THR Historical Prices

Summary

Key Stock Metrics

23.05

(April 9, 2025)

52-Week Low

44.20

(January 27, 2026)

52-Week High

44.20

(January 27, 2026)

All-Time High

43.97

(January 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-05	12.05	13.14	11.71	12.28	5757009
2011-05-06	12.50	12.90	12.36	12.80	308945
2011-05-09	13.03	13.09	12.61	12.77	93833
2011-05-10	12.81	12.95	12.55	12.95	65374
2011-05-11	12.88	12.90	12.56	12.90	18700
2011-05-12	12.84	12.90	12.55	12.68	91459
2011-05-13	12.85	12.85	12.50	12.76	56639
2011-05-16	12.82	13.10	12.74	12.90	56775
2011-05-17	12.92	12.92	12.47	12.60	84573
2011-05-18	12.84	12.91	12.55	12.75	66867
2011-05-19	12.77	12.87	12.60	12.70	87248
2011-05-20	12.61	12.84	12.50	12.52	153922
2011-05-23	12.33	12.52	11.92	11.97	72329
2011-05-24	12.07	12.36	12.05	12.21	76637
2011-05-25	12.20	12.48	12.20	12.30	315291
2011-05-26	12.26	12.37	12.05	12.22	60656
2011-05-27	12.20	12.33	12.03	12.12	44082
2011-05-31	12.16	12.29	12.00	12.20	109551
2011-06-01	12.14	12.34	12.13	12.30	41194
2011-06-02	12.40	12.51	12.14	12.43	73222
2011-06-03	12.33	12.50	12.17	12.40	32917
2011-06-06	12.40	12.44	12.21	12.21	32600
2011-06-07	12.25	12.38	12.25	12.28	27300
2011-06-08	12.32	12.32	11.70	11.89	84994
2011-06-09	11.95	12.43	11.78	12.10	74901
2011-06-10	12.05	12.37	11.95	11.98	66560
2011-06-13	12.04	12.98	11.95	12.46	217187
2011-06-14	12.61	12.74	11.91	12.40	100976
2011-06-15	12.41	12.43	11.42	11.58	124265
2011-06-16	11.63	12.04	11.15	11.98	56819
2011-06-17	12.05	12.08	11.25	12.06	83092
2011-06-20	12.03	12.03	11.41	11.61	76053
2011-06-21	11.68	11.76	11.50	11.62	167476
2011-06-22	11.55	11.69	11.09	11.41	121386
2011-06-23	11.27	11.70	11.05	11.43	424865
2011-06-24	11.40	12.37	11.27	11.63	1481589
2011-06-27	11.77	12.17	11.65	12.04	157474
2011-06-28	12.15	12.15	11.97	12.04	112809
2011-06-29	12.04	12.12	11.96	11.98	125848
2011-06-30	12.04	12.15	11.99	12.00	69112
2011-07-01	12.04	12.14	12.00	12.02	38995
2011-07-05	12.05	12.38	12.03	12.18	87347
2011-07-06	12.18	12.18	11.87	12.12	735842
2011-07-07	12.36	12.87	12.28	12.70	306491
2011-07-08	12.55	12.83	12.25	12.71	222791
2011-07-11	12.55	13.24	12.48	13.06	166904
2011-07-12	13.05	13.68	13.05	13.47	126605
2011-07-13	13.49	13.61	13.32	13.59	118075
2011-07-14	13.51	14.25	13.50	14.16	56044
2011-07-15	14.17	14.97	14.17	14.91	91736
2011-07-18	14.89	14.90	14.35	14.46	72196
2011-07-19	14.56	14.87	14.42	14.86	49880
2011-07-20	14.90	14.96	14.58	14.93	47433
2011-07-21	14.89	15.30	14.86	15.26	52340
2011-07-22	15.26	15.28	14.88	14.91	61903
2011-07-25	14.77	14.81	14.22	14.51	168091
2011-07-26	14.45	14.55	13.90	13.91	84990
2011-07-27	13.85	13.85	13.30	13.62	105208
2011-07-28	13.60	13.93	13.59	13.79	109947
2011-07-29	13.65	14.09	13.65	14.00	70356
2011-08-01	14.20	14.20	13.70	13.95	59374
2011-08-02	13.85	13.98	13.58	13.62	90679
2011-08-03	13.65	13.65	13.39	13.48	92353
2011-08-04	13.60	14.39	13.56	13.90	519814
2011-08-05	14.03	14.78	13.82	13.97	148711
2011-08-08	14.00	14.07	12.32	12.55	182989
2011-08-09	12.55	13.04	12.41	13.00	245269
2011-08-10	12.97	13.03	12.59	12.70	142779
2011-08-11	12.78	13.63	12.78	13.46	47734
2011-08-12	13.58	13.65	13.44	13.60	60610
2011-08-15	13.75	13.75	13.41	13.70	77476
2011-08-16	13.52	13.91	13.48	13.65	70454
2011-08-17	13.78	14.11	13.62	14.04	164745
2011-08-18	13.65	13.65	13.26	13.51	188819
2011-08-19	13.38	13.58	12.98	13.00	93889
2011-08-22	13.27	13.31	12.90	13.09	108168
2011-08-23	13.15	13.57	13.15	13.50	55764
2011-08-24	13.60	14.13	13.53	13.98	46324
2011-08-25	14.06	14.06	13.64	13.66	68020
2011-08-26	13.65	13.87	13.65	13.76	69772
2011-08-29	13.92	15.66	13.92	15.50	103243
2011-08-30	15.45	15.58	15.24	15.37	135857
2011-08-31	15.37	15.61	15.24	15.58	242894
2011-09-01	15.49	15.94	15.43	15.60	173494
2011-09-02	15.34	15.63	15.21	15.32	87884
2011-09-06	14.95	15.80	14.76	15.75	148551
2011-09-07	15.92	16.23	15.89	15.98	107072
2011-09-08	15.92	16.42	15.87	15.90	80478
2011-09-09	15.76	15.79	14.95	15.00	183032
2011-09-12	14.83	14.92	14.51	14.68	73810
2011-09-13	14.76	15.50	14.63	15.48	60028
2011-09-14	15.50	15.60	15.29	15.44	77033
2011-09-15	15.53	16.00	15.53	15.90	86822
2011-09-16	16.00	16.01	15.85	16.00	97097
2011-09-19	15.76	15.88	15.43	15.61	48586
2011-09-20	15.65	16.09	15.58	15.77	123891
2011-09-21	15.73	16.20	15.72	15.84	101652
2011-09-22	15.43	15.86	15.32	15.55	113635
2011-09-23	15.53	15.78	14.92	15.24	81975
2011-09-26	15.35	15.36	14.80	15.30	76663
2011-09-27	15.60	16.01	15.53	15.75	115316
2011-09-28	15.75	15.75	14.96	14.97	81428
2011-09-29	15.26	15.26	14.41	14.73	108529
2011-09-30	14.44	14.71	13.56	13.82	540848
2011-10-03	13.84	13.90	13.01	13.02	164081
2011-10-04	12.90	13.25	12.75	12.99	457361
2011-10-05	13.07	13.84	12.90	13.54	489394
2011-10-06	13.47	14.00	13.47	14.00	163765
2011-10-07	14.07	14.13	13.73	13.74	73246
2011-10-10	14.00	14.11	13.79	14.04	107642
2011-10-11	13.91	14.55	13.86	14.40	69857
2011-10-12	14.44	14.76	14.41	14.59	69766
2011-10-13	14.55	15.21	14.44	15.09	51993
2011-10-14	15.20	15.75	15.20	15.72	45368
2011-10-17	15.59	15.62	14.94	15.01	77098
2011-10-18	15.07	15.75	14.91	15.68	64524
2011-10-19	15.61	15.71	14.79	14.92	59143
2011-10-20	14.90	14.90	14.15	14.63	67766
2011-10-21	14.84	15.38	14.66	15.22	93465
2011-10-24	15.22	15.47	15.07	15.26	61202
2011-10-25	15.17	15.21	14.82	15.05	66040
2011-10-26	15.27	15.59	15.05	15.41	64294
2011-10-27	15.85	16.50	15.72	15.89	102409
2011-10-28	16.28	16.37	16.08	16.17	47100
2011-10-31	15.96	16.07	15.51	15.88	60309
2011-11-01	15.25	15.78	15.17	15.27	67225
2011-11-02	15.51	15.73	15.32	15.64	57353
2011-11-03	15.82	16.09	15.52	16.02	64419
2011-11-04	15.87	15.97	15.69	15.82	14725
2011-11-07	15.85	16.05	14.94	15.08	72757
2011-11-08	15.26	15.36	14.94	15.35	64231
2011-11-09	14.99	15.14	14.75	14.80	61041
2011-11-10	15.02	15.21	14.70	15.11	27727
2011-11-11	15.24	15.87	15.24	15.64	68907
2011-11-14	15.60	16.02	15.50	15.73	106614
2011-11-15	15.70	16.00	15.62	15.69	183408
2011-11-16	15.53	16.14	15.42	15.61	192276
2011-11-17	15.67	15.77	14.85	15.06	69763
2011-11-18	15.10	15.67	15.07	15.59	98141
2011-11-21	15.37	15.55	15.16	15.52	57698
2011-11-22	15.43	15.60	15.20	15.55	100764
2011-11-23	15.38	15.60	15.36	15.44	91663
2011-11-25	15.40	15.59	15.07	15.08	15078
2011-11-28	15.63	15.63	15.43	15.60	77986
2011-11-29	15.60	15.64	15.49	15.63	151456
2011-11-30	16.02	16.02	15.41	15.46	658159
2011-12-01	15.46	15.73	15.30	15.50	142939
2011-12-02	15.50	15.95	15.50	15.78	126147
2011-12-05	15.99	16.22	15.91	16.19	164336
2011-12-06	16.04	16.12	15.81	15.99	83410
2011-12-07	15.97	16.25	15.63	16.16	45923
2011-12-08	16.05	16.18	15.86	16.00	60200
2011-12-09	16.01	16.55	15.92	16.48	53628
2011-12-12	16.22	16.31	16.15	16.28	54836
2011-12-13	16.38	16.93	16.38	16.73	109288
2011-12-14	16.58	16.93	16.58	16.92	128986
2011-12-15	16.97	17.25	16.91	17.22	178548
2011-12-16	17.30	17.38	16.55	17.08	319685
2011-12-19	17.20	17.25	17.00	17.07	150367
2011-12-20	17.25	17.63	16.93	17.30	78087
2011-12-21	17.20	17.46	17.04	17.32	57633
2011-12-22	17.45	17.49	16.03	16.46	146210
2011-12-23	16.47	16.61	16.42	16.50	63345
2011-12-27	16.46	17.45	16.28	17.06	180479
2011-12-28	17.08	17.33	16.75	16.90	102814
2011-12-29	16.96	17.26	16.63	17.21	71469
2011-12-30	17.23	17.79	17.23	17.62	146196
2012-01-03	17.95	17.99	16.87	17.27	152174
2012-01-04	17.45	17.45	17.10	17.36	159485
2012-01-05	17.25	17.70	17.15	17.68	68101
2012-01-06	17.66	17.73	17.22	17.25	77782
2012-01-09	17.31	17.34	17.02	17.22	70910
2012-01-10	17.44	17.71	17.37	17.60	58476
2012-01-11	17.56	17.59	17.42	17.48	75232
2012-01-12	17.49	17.61	17.23	17.34	128095
2012-01-13	17.21	17.50	16.92	17.21	59070
2012-01-17	17.38	17.38	16.70	16.75	78038
2012-01-18	16.74	17.25	16.58	16.85	54688
2012-01-19	16.89	16.95	16.50	16.89	56536
2012-01-20	16.89	17.03	16.70	17.00	128972
2012-01-23	16.98	17.28	16.79	17.15	68171
2012-01-24	17.04	17.40	16.97	17.34	43714
2012-01-25	17.32	17.61	17.30	17.45	75208
2012-01-26	17.52	17.59	17.31	17.49	92257
2012-01-27	17.44	17.61	17.39	17.56	56430
2012-01-30	17.49	17.83	17.44	17.58	86157
2012-01-31	17.65	17.65	17.39	17.52	197347
2012-02-01	17.62	18.07	17.62	17.93	330086
2012-02-02	17.95	18.44	17.91	18.36	69980
2012-02-03	18.64	19.48	18.61	19.38	361667
2012-02-06	19.35	19.41	18.97	19.00	210255
2012-02-07	19.00	19.00	18.33	18.74	468624
2012-02-08	18.74	19.20	18.62	19.17	200929
2012-02-09	19.20	19.81	19.13	19.43	384885
2012-02-10	19.60	19.62	19.35	19.41	102973
2012-02-13	19.56	19.56	18.60	19.07	177935
2012-02-14	18.99	19.49	18.99	19.33	98676
2012-02-15	19.43	19.83	19.43	19.75	193973
2012-02-16	19.72	20.00	19.70	19.92	82547
2012-02-17	19.96	20.12	19.79	19.96	125721
2012-02-21	19.95	20.37	19.93	20.14	78159
2012-02-22	20.19	20.19	19.62	19.87	77069
2012-02-23	19.90	20.35	19.70	20.16	75721
2012-02-24	20.21	20.30	20.02	20.20	53290
2012-02-27	20.07	20.12	19.65	19.88	104707
2012-02-28	19.86	20.30	19.71	20.20	91495
2012-02-29	20.28	20.35	20.09	20.14	122082
2012-03-01	20.22	21.53	20.22	21.13	294270
2012-03-02	21.15	21.20	20.66	20.72	208883
2012-03-05	20.48	20.53	19.81	19.81	89548
2012-03-06	19.57	19.84	19.46	19.66	137421
2012-03-07	19.73	20.25	19.66	19.89	83386
2012-03-08	20.01	20.53	19.90	20.38	67476
2012-03-09	20.36	20.70	20.19	20.30	52626
2012-03-12	20.36	20.36	19.52	19.65	109103
2012-03-13	19.77	19.78	19.58	19.65	167052
2012-03-14	19.68	20.36	19.63	19.97	118653
2012-03-15	19.98	20.55	19.79	20.45	88113
2012-03-16	20.38	20.50	19.97	20.05	189128
2012-03-19	20.14	20.41	19.87	20.06	90843
2012-03-20	19.99	20.05	19.61	19.68	47396
2012-03-21	19.74	19.96	19.65	19.87	42280
2012-03-22	19.66	19.87	19.60	19.70	116670
2012-03-23	19.70	19.78	19.53	19.57	79642
2012-03-26	19.87	20.44	19.59	19.90	119281
2012-03-27	19.96	20.11	19.65	20.04	428124
2012-03-28	20.03	20.56	19.91	20.54	117710
2012-03-29	20.48	20.73	20.36	20.68	46969
2012-03-30	20.84	20.84	20.42	20.45	70104
2012-04-02	20.44	21.73	20.30	21.58	157710
2012-04-03	21.50	22.17	21.50	21.98	115638
2012-04-04	21.82	22.19	21.60	21.85	147330
2012-04-05	21.75	22.44	21.69	22.32	86775
2012-04-09	22.01	22.20	21.86	22.05	154729
2012-04-10	22.10	22.10	21.63	21.77	96641
2012-04-11	21.90	22.43	21.78	22.00	127179
2012-04-12	21.98	22.03	21.00	21.53	81691
2012-04-13	21.53	21.65	21.18	21.32	45113
2012-04-16	21.36	21.37	20.42	20.55	121193
2012-04-17	20.65	22.00	20.65	21.72	91145
2012-04-18	21.73	22.37	21.60	22.05	124076
2012-04-19	22.11	22.23	21.88	22.10	166053
2012-04-20	22.25	22.49	22.13	22.21	218143
2012-04-23	21.99	21.99	20.84	21.55	123717
2012-04-24	21.60	21.73	21.01	21.52	130950
2012-04-25	21.71	21.81	21.31	21.56	72191
2012-04-26	21.52	22.18	21.39	21.77	72192
2012-04-27	21.81	22.09	21.53	22.02	61444
2012-04-30	22.02	22.37	21.82	22.22	153040
2012-05-01	22.25	23.17	22.05	22.85	111467
2012-05-02	22.70	22.72	22.18	22.54	79798
2012-05-03	22.49	22.50	21.61	21.86	65933
2012-05-04	21.75	21.96	21.55	21.88	74325
2012-05-07	21.84	22.20	21.65	22.16	91848
2012-05-08	22.00	22.00	21.15	21.74	147681
2012-05-09	21.53	21.99	21.42	21.67	39108
2012-05-10	21.81	21.82	21.34	21.40	50558
2012-05-11	21.19	21.36	20.76	21.07	83823
2012-05-14	20.96	21.14	20.18	20.76	155232
2012-05-15	20.68	21.75	20.68	21.59	88383
2012-05-16	21.61	21.98	21.09	21.14	71258
2012-05-17	21.10	21.22	20.25	20.28	134967
2012-05-18	20.25	21.18	20.25	20.67	74042
2012-05-21	20.76	21.68	20.56	21.54	87051
2012-05-22	21.52	21.52	20.15	20.29	172188
2012-05-23	20.22	20.56	19.76	20.53	74068
2012-05-24	20.59	20.73	20.19	20.65	67559
2012-05-25	20.70	20.73	20.36	20.67	31820
2012-05-29	20.85	21.24	20.41	20.78	83704
2012-05-30	20.66	20.87	20.48	20.69	96228
2012-05-31	20.66	20.77	20.11	20.31	203460
2012-06-01	20.12	21.98	19.34	20.90	292327
2012-06-04	21.01	21.50	20.72	20.87	237410
2012-06-05	20.92	21.10	20.43	20.72	156076
2012-06-06	20.79	21.46	20.73	21.00	136465
2012-06-07	21.10	21.23	20.75	20.90	257798
2012-06-08	20.86	21.17	20.76	21.12	167291
2012-06-11	20.91	21.25	20.58	20.90	219124
2012-06-12	21.04	21.25	20.78	21.24	119970
2012-06-13	21.04	21.44	20.84	21.11	124130
2012-06-14	21.12	21.45	21.08	21.25	181713
2012-06-15	21.27	21.88	21.24	21.64	226724
2012-06-18	21.56	21.56	21.15	21.23	102780
2012-06-19	21.32	22.00	21.24	22.00	65941
2012-06-20	22.05	22.05	21.49	21.63	60831
2012-06-21	21.69	21.69	20.25	20.37	206118
2012-06-22	20.39	20.39	19.33	19.96	810653
2012-06-25	19.75	19.75	19.28	19.39	132451
2012-06-26	19.52	19.91	19.43	19.84	94447
2012-06-27	19.81	20.28	19.81	20.18	55629
2012-06-28	19.97	20.09	19.54	19.91	47350
2012-06-29	20.25	20.88	20.16	20.71	94681
2012-07-02	20.54	22.00	20.38	22.00	141261
2012-07-03	22.00	23.08	22.00	23.04	197791
2012-07-05	23.00	23.00	22.41	22.80	106010
2012-07-06	22.65	22.84	22.44	22.59	81382
2012-07-09	22.59	23.32	22.44	23.02	99510
2012-07-10	23.23	23.75	22.45	22.49	195571
2012-07-11	22.56	22.84	21.96	22.21	75382
2012-07-12	22.15	22.15	21.02	21.49	119987
2012-07-13	21.62	22.18	21.56	22.07	73216
2012-07-16	21.94	21.94	21.26	21.34	57590
2012-07-17	21.49	21.56	20.82	21.12	82627
2012-07-18	21.07	21.39	20.87	21.37	108364
2012-07-19	21.51	21.61	21.05	21.28	41198
2012-07-20	21.08	21.11	20.50	21.02	73174
2012-07-23	20.66	20.66	20.05	20.41	206416
2012-07-24	20.45	20.70	19.94	20.04	138906
2012-07-25	20.08	20.79	20.08	20.58	75230
2012-07-26	20.92	21.43	20.84	21.25	82892
2012-07-27	21.40	21.99	21.40	21.79	70971
2012-07-30	21.81	21.98	21.44	21.51	39676
2012-07-31	21.48	21.85	21.25	21.48	90743
2012-08-01	21.64	21.70	20.80	20.80	65037
2012-08-02	20.65	21.55	20.65	21.52	48317
2012-08-03	21.85	22.40	21.84	22.16	85640
2012-08-06	22.19	22.53	22.19	22.46	41821
2012-08-07	22.60	23.65	22.57	22.67	93046
2012-08-08	22.90	23.50	22.65	22.81	67646
2012-08-09	22.92	22.92	21.60	22.60	198029
2012-08-10	22.57	22.68	22.05	22.53	165301
2012-08-13	22.54	22.62	22.30	22.51	72246
2012-08-14	22.54	23.00	22.36	22.49	63432
2012-08-15	22.41	23.21	22.41	22.65	116328
2012-08-16	22.66	22.78	22.21	22.75	114824
2012-08-17	22.74	23.24	22.56	23.21	159100
2012-08-20	23.17	23.33	22.92	23.27	58928
2012-08-21	23.24	23.30	23.12	23.22	93000
2012-08-22	23.15	23.31	22.86	23.15	94394
2012-08-23	23.18	23.18	22.63	22.86	19775
2012-08-24	22.76	23.34	22.76	23.22	37018
2012-08-27	23.17	23.50	23.00	23.11	88662
2012-08-28	23.05	23.44	22.94	23.01	84544
2012-08-29	23.09	23.12	22.69	22.79	58209
2012-08-30	22.71	22.80	22.31	22.38	107624
2012-08-31	22.40	22.93	22.28	22.86	123551
2012-09-04	22.85	23.37	22.59	23.32	80181
2012-09-05	23.18	23.88	23.01	23.75	212053
2012-09-06	23.95	25.00	23.94	24.50	373678
2012-09-07	24.99	24.99	24.25	24.50	125158
2012-09-10	24.46	24.56	24.19	24.33	110291
2012-09-11	24.34	24.91	24.17	24.91	102204
2012-09-12	24.95	25.48	24.91	25.12	156983
2012-09-13	25.10	25.29	24.70	25.22	94994
2012-09-14	25.37	26.14	25.37	26.00	73422
2012-09-17	25.91	25.91	25.71	25.83	69790
2012-09-18	25.89	25.98	24.91	25.05	95449
2012-09-19	24.51	24.54	23.31	23.70	364195
2012-09-20	23.38	23.45	22.13	22.44	517357
2012-09-21	23.05	24.96	22.85	24.77	5323225
2012-09-24	24.72	25.25	24.58	24.78	329144
2012-09-25	24.99	25.08	24.44	24.52	349440
2012-09-26	24.51	24.56	23.68	24.52	442229
2012-09-27	24.68	25.18	24.25	24.90	424597
2012-09-28	24.73	25.22	24.51	24.99	149531
2012-10-01	25.44	26.24	25.07	25.54	258573
2012-10-02	25.73	25.73	24.96	25.12	126406
2012-10-03	25.10	25.15	24.38	25.00	326513
2012-10-04	25.16	25.63	24.78	25.15	93842
2012-10-05	25.26	25.26	24.57	24.75	136447
2012-10-08	24.71	24.71	24.03	24.10	125407
2012-10-09	24.18	24.25	23.93	24.00	192732
2012-10-10	24.08	24.40	23.95	24.40	190784
2012-10-11	24.64	24.89	24.05	24.32	106886
2012-10-12	24.27	24.34	23.84	23.90	115858
2012-10-15	23.95	25.00	23.85	24.89	109343
2012-10-16	25.00	25.23	24.77	24.77	300856
2012-10-17	24.87	24.87	24.05	24.50	118165
2012-10-18	24.47	24.73	24.16	24.56	177221
2012-10-19	24.34	24.48	24.31	24.37	196503
2012-10-22	24.37	24.58	24.30	24.58	169821
2012-10-23	24.33	24.67	24.17	24.50	174609
2012-10-24	24.58	24.79	24.42	24.62	58061
2012-10-25	24.75	24.75	24.21	24.61	46800
2012-10-26	24.58	24.76	24.22	24.51	62097
2012-10-31	24.57	24.85	24.38	24.84	61454
2012-11-01	24.88	25.85	24.79	25.62	254084
2012-11-02	25.88	25.88	25.33	25.40	103317
2012-11-05	25.47	25.93	25.20	25.73	68080
2012-11-06	25.85	25.85	25.25	25.47	206594
2012-11-07	25.22	25.29	24.62	24.80	89412
2012-11-08	24.50	24.72	21.81	22.90	1109900
2012-11-09	22.60	23.24	22.36	23.24	347245
2012-11-12	23.25	24.31	22.99	24.30	393866
2012-11-13	24.09	24.49	23.96	23.99	300649
2012-11-14	24.00	24.25	23.59	23.68	286182
2012-11-15	23.63	23.76	22.83	23.01	393149
2012-11-16	22.95	23.20	22.58	22.88	270668
2012-11-19	23.02	23.89	22.44	23.89	230619
2012-11-20	23.83	24.21	23.74	23.82	108291
2012-11-21	23.86	24.23	23.56	24.20	58670
2012-11-23	23.83	24.20	23.69	24.15	50218
2012-11-26	24.12	24.24	23.96	23.99	100685
2012-11-27	23.92	24.15	23.77	23.95	213094
2012-11-28	23.84	23.84	23.10	23.71	101226
2012-11-29	23.72	24.40	23.64	24.25	103833
2012-11-30	24.28	24.76	24.28	24.73	288689
2012-12-03	24.63	24.72	24.02	24.67	168731
2012-12-04	24.62	24.66	23.48	24.00	294055
2012-12-05	24.13	24.18	23.73	23.80	115384
2012-12-06	23.82	24.07	23.74	23.89	116380
2012-12-07	24.07	24.14	23.93	24.03	77499
2012-12-10	24.05	24.22	23.40	24.03	166813
2012-12-11	24.08	24.56	23.99	24.29	235791
2012-12-12	24.36	24.40	23.38	23.97	172544
2012-12-13	24.02	24.33	23.66	23.80	81861
2012-12-14	21.89	23.25	21.76	23.12	390220
2012-12-17	23.19	23.50	22.92	23.40	81124
2012-12-18	23.49	23.90	23.33	23.75	104846
2012-12-19	23.84	24.72	23.46	24.30	180133
2012-12-20	24.33	24.39	23.32	23.62	690421
2012-12-21	23.46	23.46	22.60	22.81	845903
2012-12-24	22.83	22.96	22.28	22.79	85666
2012-12-26	22.80	22.80	22.31	22.40	253591
2012-12-27	22.45	22.50	22.37	22.48	120121
2012-12-28	22.30	22.50	21.85	21.94	230102
2012-12-31	21.98	22.61	21.76	22.53	247469
2013-01-02	23.22	24.20	23.13	23.85	536456
2013-01-03	23.92	23.94	23.11	23.18	184014
2013-01-04	23.29	23.30	22.85	23.21	146500
2013-01-07	23.02	23.22	22.95	23.09	96964
2013-01-08	23.15	23.22	22.85	23.10	190971
2013-01-09	23.13	23.20	22.87	23.06	165807
2013-01-10	23.17	23.17	22.83	22.87	151264
2013-01-11	22.92	23.00	22.40	22.50	147865
2013-01-14	22.50	22.70	22.09	22.18	180231
2013-01-15	22.04	22.65	22.04	22.44	149593
2013-01-16	22.42	22.56	22.11	22.48	211601
2013-01-17	22.64	22.69	22.10	22.49	143118
2013-01-18	22.44	22.53	22.35	22.47	607125
2013-01-22	22.54	22.73	22.45	22.67	563417
2013-01-23	22.78	23.04	22.52	22.78	249470
2013-01-24	22.75	23.57	22.75	23.40	232326
2013-01-25	23.55	24.16	23.25	23.99	269161
2013-01-28	24.06	24.13	23.83	24.05	278693
2013-01-29	23.98	24.35	23.88	24.24	316552
2013-01-30	24.17	24.20	23.90	24.10	370274
2013-01-31	24.11	24.32	23.93	24.20	300999
2013-02-01	24.31	24.50	24.05	24.31	350687
2013-02-04	24.08	24.49	24.08	24.18	222176
2013-02-05	24.41	24.41	23.55	23.58	251354
2013-02-06	23.49	24.14	23.44	23.50	491511
2013-02-07	21.85	23.36	20.85	22.04	1129575
2013-02-08	21.63	22.10	21.63	22.01	469391
2013-02-11	21.84	22.25	21.56	22.16	333921
2013-02-12	22.17	22.34	21.93	22.13	281091
2013-02-13	22.15	22.40	22.02	22.27	256049
2013-02-14	22.22	22.50	22.06	22.14	132072
2013-02-15	22.25	22.48	21.94	22.08	175861
2013-02-19	22.08	22.21	21.85	22.07	189488
2013-02-20	22.01	22.25	21.44	21.65	282041
2013-02-21	21.50	21.50	20.53	20.57	121076
2013-02-22	20.69	20.70	20.03	20.58	364026
2013-02-25	20.73	21.00	20.67	20.68	358257
2013-02-26	20.75	20.81	20.42	20.54	173788
2013-02-27	20.51	20.69	20.36	20.50	143093
2013-02-28	20.53	20.62	20.40	20.50	120547
2013-03-01	20.34	20.63	20.31	20.61	143739
2013-03-04	20.49	20.59	20.11	20.34	323387
2013-03-05	20.40	20.74	20.39	20.50	311942
2013-03-06	20.52	20.66	20.27	20.63	742030
2013-03-07	20.47	22.07	20.45	21.73	435438
2013-03-08	21.88	22.87	21.53	22.68	529018
2013-03-11	22.59	22.81	22.43	22.59	267309
2013-03-12	22.56	22.71	21.58	21.73	300103
2013-03-13	21.69	22.06	21.69	21.96	137786
2013-03-14	22.07	22.78	21.91	22.69	213853
2013-03-15	22.72	22.72	22.38	22.51	193265
2013-03-18	22.20	22.53	22.20	22.31	191810
2013-03-19	22.42	22.42	21.78	22.06	45311
2013-03-20	22.17	22.23	21.71	21.87	126593
2013-03-21	21.75	22.12	21.64	21.89	90716
2013-03-22	22.03	22.03	21.29	21.42	212713
2013-03-25	21.54	21.83	21.33	21.78	69883
2013-03-26	21.95	22.66	21.92	22.41	138352
2013-03-27	22.39	22.39	21.78	22.01	84537
2013-03-28	22.04	22.39	21.80	22.21	126086
2013-04-01	22.24	22.25	21.76	22.02	167811
2013-04-02	22.15	22.15	21.40	21.48	203230
2013-04-03	21.52	21.52	21.22	21.29	120605
2013-04-04	21.36	21.55	20.99	21.52	96006
2013-04-05	21.19	21.53	21.08	21.50	185244
2013-04-08	21.52	21.52	20.60	21.33	333012
2013-04-09	21.40	21.46	21.12	21.12	89840
2013-04-10	21.13	21.16	20.85	20.93	226872
2013-04-11	20.97	21.05	20.85	21.00	184869
2013-04-12	20.88	20.95	20.71	20.78	123922
2013-04-15	20.70	20.72	19.70	20.11	202698
2013-04-16	20.14	20.58	19.94	20.01	251741
2013-04-17	19.82	20.00	19.30	19.50	433794
2013-04-18	19.35	19.41	18.43	18.75	505955
2013-04-19	18.75	18.92	18.45	18.58	151070
2013-04-22	18.83	19.47	17.99	18.43	498527
2013-04-23	18.59	19.27	18.52	19.26	333680
2013-04-24	19.26	19.95	19.26	19.94	198246
2013-04-25	19.95	20.04	19.75	19.95	156438
2013-04-26	19.93	20.07	19.63	19.69	141598
2013-04-29	19.70	19.89	19.45	19.65	342507
2013-04-30	19.58	19.86	19.52	19.60	217487
2013-05-01	19.48	19.50	18.82	18.89	207516
2013-05-02	18.91	19.19	18.87	18.97	309455
2013-05-03	19.18	19.38	18.98	19.05	252220
2013-05-06	19.00	19.35	18.96	19.28	223104
2013-05-07	19.34	19.50	19.00	19.14	147597
2013-05-08	19.08	19.18	18.73	19.05	410473
2013-05-09	19.07	19.19	18.93	18.95	232219
2013-05-10	18.98	19.46	18.90	19.40	183961
2013-05-13	19.31	19.40	18.79	19.02	191075
2013-05-14	19.05	19.63	19.05	19.48	374775
2013-05-15	19.48	19.60	19.20	19.49	318108
2013-05-16	19.37	19.57	19.16	19.23	159453
2013-05-17	19.27	19.49	19.08	19.40	199218
2013-05-20	19.31	19.53	19.28	19.51	232386
2013-05-21	19.53	20.02	19.53	19.92	184261
2013-05-22	19.89	20.16	19.57	19.69	264396
2013-05-23	19.56	19.78	19.52	19.69	158847
2013-05-24	19.57	19.70	19.38	19.67	71411
2013-05-28	19.92	20.04	19.83	19.96	354628
2013-05-29	19.82	19.98	19.63	19.80	118235
2013-05-30	19.82	20.11	19.80	20.00	569577
2013-05-31	19.86	19.95	19.67	19.77	153790
2013-06-03	19.78	20.55	19.78	20.50	276507
2013-06-04	20.46	20.86	20.40	20.76	372609
2013-06-05	19.80	19.94	18.80	19.71	1193926
2013-06-06	19.48	20.07	19.46	19.70	1329964
2013-06-07	19.84	20.84	19.78	20.78	451459
2013-06-10	20.82	21.17	20.80	21.15	231586
2013-06-11	20.93	20.93	20.51	20.60	153665
2013-06-12	20.76	20.90	20.35	20.37	135160
2013-06-13	20.48	20.97	20.23	20.77	143848
2013-06-14	20.75	20.98	20.25	20.58	199460
2013-06-17	20.79	20.84	20.30	20.70	180616
2013-06-18	20.70	20.81	20.60	20.71	155922
2013-06-19	20.74	21.33	20.64	21.14	125122
2013-06-20	20.83	20.90	20.10	20.36	194438
2013-06-21	20.44	20.50	20.12	20.16	418521
2013-06-24	19.95	20.23	19.86	20.09	573822
2013-06-25	20.10	20.31	19.97	20.15	354273
2013-06-26	20.23	20.30	19.98	20.00	446245
2013-06-27	20.13	20.86	19.99	20.65	177915
2013-06-28	20.61	20.84	20.33	20.40	1124545
2013-07-01	20.51	20.80	20.24	20.76	146018
2013-07-02	20.69	20.88	20.43	20.52	130017
2013-07-03	20.41	21.05	20.41	20.64	95162
2013-07-05	20.88	21.45	20.79	21.44	78043
2013-07-08	21.51	21.78	21.36	21.62	132081
2013-07-09	21.62	21.70	21.35	21.42	126828
2013-07-10	21.34	21.64	21.33	21.62	107947
2013-07-11	21.80	21.90	21.65	21.75	96295
2013-07-12	21.70	21.70	21.11	21.33	92988
2013-07-15	21.39	22.13	21.30	22.13	118887
2013-07-16	22.04	22.10	21.45	21.55	83109
2013-07-17	21.62	21.91	21.23	21.53	121646
2013-07-18	21.54	22.00	21.54	21.75	61393
2013-07-19	21.76	21.87	21.62	21.75	195904
2013-07-22	21.78	22.24	21.75	22.13	79688
2013-07-23	21.45	22.05	21.14	21.22	173920
2013-07-24	21.30	21.30	20.97	21.00	117210
2013-07-25	20.90	21.14	20.75	21.00	135742
2013-07-26	20.86	20.91	20.48	20.77	111350
2013-07-29	20.72	20.77	20.29	20.38	123499
2013-07-30	20.50	20.50	19.96	20.00	236858
2013-07-31	20.00	20.21	19.88	20.01	317735
2013-08-01	20.04	20.22	19.96	20.09	255467
2013-08-02	19.97	20.12	19.91	20.00	145329
2013-08-05	20.02	20.02	19.85	19.92	92917
2013-08-06	19.81	19.92	19.66	19.79	121938
2013-08-07	19.77	19.77	19.36	19.48	81670
2013-08-08	19.66	19.95	19.08	19.16	407979
2013-08-09	19.14	19.84	19.01	19.52	178524
2013-08-12	19.48	19.91	19.38	19.70	300422
2013-08-13	19.73	20.00	19.59	19.95	130471
2013-08-14	19.97	20.02	19.66	19.77	136121
2013-08-15	19.53	19.56	19.27	19.44	170842
2013-08-16	19.34	19.55	19.34	19.45	150710
2013-08-19	19.45	19.50	19.26	19.48	214399
2013-08-20	19.50	20.06	19.27	19.90	179268
2013-08-21	19.80	20.03	19.80	19.95	289852
2013-08-22	19.96	20.50	19.93	20.44	860160
2013-08-23	20.44	21.00	20.17	20.91	121694
2013-08-26	20.90	21.30	20.82	21.21	112502
2013-08-27	20.98	21.02	20.83	20.89	170981
2013-08-28	20.94	21.06	20.84	20.98	128231
2013-08-29	20.92	21.16	20.82	21.04	165703
2013-08-30	20.98	21.04	20.61	20.70	128504
2013-09-03	20.92	21.10	20.72	20.90	145789
2013-09-04	20.95	21.70	20.92	21.57	212851
2013-09-05	21.57	21.75	21.39	21.46	98609
2013-09-06	21.58	22.04	21.00	21.81	127394
2013-09-09	21.81	22.07	21.56	21.92	200377
2013-09-10	22.01	22.25	21.94	22.16	110767
2013-09-11	22.10	22.41	22.01	22.20	119823
2013-09-12	22.07	22.40	22.04	22.07	144454
2013-09-13	22.19	22.40	22.08	22.27	105284
2013-09-16	22.25	22.62	22.15	22.43	241644
2013-09-17	22.38	22.45	21.69	21.84	215018
2013-09-18	21.86	22.73	21.84	22.58	205983
2013-09-19	22.60	22.82	22.43	22.74	139219
2013-09-20	22.87	23.24	22.53	22.54	420503
2013-09-23	22.55	22.89	22.25	22.76	199133
2013-09-24	22.73	23.18	22.42	23.02	232221
2013-09-25	23.04	23.22	22.81	22.87	118428
2013-09-26	22.92	23.07	22.59	22.78	103236
2013-09-27	22.72	23.07	22.72	23.05	83775
2013-09-30	22.74	23.11	22.60	23.11	103774
2013-10-01	23.11	23.47	22.95	23.09	86180
2013-10-02	22.93	23.17	22.71	23.11	105130
2013-10-03	23.13	23.22	22.78	23.07	94735
2013-10-04	23.02	23.94	23.00	23.85	174085
2013-10-07	23.69	23.75	23.32	23.48	114671
2013-10-08	23.46	23.67	23.14	23.16	117271
2013-10-09	23.26	23.47	22.81	23.24	195191
2013-10-10	23.64	24.00	23.64	23.93	70289
2013-10-11	23.82	24.67	23.82	24.66	135427
2013-10-14	24.45	24.90	24.45	24.89	81720
2013-10-15	24.85	25.02	24.57	24.66	98218
2013-10-16	24.78	24.94	24.47	24.72	291141
2013-10-17	24.60	24.83	24.54	24.67	72968
2013-10-18	24.86	24.86	24.58	24.74	137134
2013-10-21	24.72	25.00	24.72	24.76	108971
2013-10-22	24.88	25.03	24.56	24.68	61036
2013-10-23	24.50	24.58	24.23	24.30	82221
2013-10-24	24.37	24.61	24.30	24.49	147488
2013-10-25	24.61	24.61	24.06	24.10	86999
2013-10-28	24.12	24.18	23.75	23.93	117904
2013-10-29	24.00	24.18	23.82	23.84	134854
2013-10-30	23.84	24.06	23.76	23.88	117873
2013-10-31	23.83	23.95	23.50	23.51	287853
2013-11-01	23.46	23.94	23.27	23.65	177767
2013-11-04	23.70	24.50	23.58	24.41	100540
2013-11-05	24.34	24.34	23.95	24.05	103392
2013-11-06	24.26	24.29	23.44	23.52	81091
2013-11-07	24.75	26.84	24.75	26.21	316919
2013-11-08	26.54	28.25	26.54	26.64	245691
2013-11-11	26.51	26.55	25.95	25.98	151783
2013-11-12	25.82	26.37	25.71	26.34	139689
2013-11-13	26.09	26.90	25.90	26.48	124401
2013-11-14	26.50	26.62	26.20	26.62	63537
2013-11-15	26.57	26.75	26.36	26.68	52592
2013-11-18	26.86	27.19	26.80	27.01	121421
2013-11-19	26.97	27.15	26.67	26.87	71521
2013-11-20	26.94	27.15	26.82	27.08	145710
2013-11-21	27.17	27.50	27.05	27.34	214367
2013-11-22	27.17	27.50	26.76	27.42	126375
2013-11-25	27.44	28.00	27.14	27.77	92806
2013-11-26	27.73	28.70	27.67	28.00	234531
2013-11-27	27.90	28.67	27.81	28.62	85987
2013-11-29	28.76	29.06	28.38	28.80	54911
2013-12-02	28.99	28.99	28.19	28.47	158109
2013-12-03	28.34	28.84	28.22	28.68	148438
2013-12-04	28.52	28.87	27.65	27.84	71534
2013-12-05	27.90	28.10	27.72	27.80	77256
2013-12-06	28.10	28.10	27.73	27.74	94002
2013-12-09	27.84	28.29	27.44	28.25	99627
2013-12-10	28.15	28.15	27.75	27.99	106351
2013-12-11	28.09	28.13	27.10	27.49	142281
2013-12-12	27.50	27.84	27.32	27.70	86417
2013-12-13	27.70	28.05	26.93	27.07	218862
2013-12-16	27.09	27.62	27.09	27.45	98008
2013-12-17	27.58	27.58	27.24	27.49	49609
2013-12-18	27.50	27.67	27.20	27.57	93337
2013-12-19	27.57	27.65	27.20	27.38	57805
2013-12-20	27.48	28.25	27.28	28.15	306547
2013-12-23	28.15	28.15	27.71	27.92	78155
2013-12-24	27.87	28.33	27.85	28.20	47833
2013-12-26	28.37	28.56	27.82	27.96	49241
2013-12-27	28.08	28.08	27.45	27.50	64068
2013-12-30	27.57	27.82	27.13	27.77	147142
2013-12-31	27.86	27.86	27.29	27.33	74121
2014-01-02	27.21	27.23	26.60	27.10	90721
2014-01-03	27.09	27.16	26.78	27.02	74023
2014-01-06	27.06	27.31	26.82	27.17	60216
2014-01-07	27.17	27.35	26.64	27.28	60494
2014-01-08	27.20	27.28	26.90	27.23	64738
2014-01-09	27.32	27.45	27.10	27.42	153084
2014-01-10	27.34	27.48	27.20	27.42	94605
2014-01-13	27.48	27.48	27.16	27.44	149745
2014-01-14	27.62	28.19	27.47	28.05	124770
2014-01-15	28.01	28.63	27.93	28.56	86223
2014-01-16	28.43	28.56	28.05	28.49	62198
2014-01-17	28.43	28.43	27.97	28.17	108584
2014-01-21	28.25	28.33	27.91	28.24	81473
2014-01-22	28.16	28.27	28.04	28.23	44931
2014-01-23	28.12	28.26	27.61	28.19	131846
2014-01-24	27.97	27.97	26.91	27.20	97895
2014-01-27	27.24	27.65	26.98	27.25	203683
2014-01-28	27.34	27.34	26.91	27.12	123786
2014-01-29	26.94	27.21	26.80	27.09	149078
2014-01-30	27.23	27.52	26.85	27.23	115991
2014-01-31	26.78	27.39	26.71	27.08	145917
2014-02-03	27.09	27.09	26.06	26.52	149168
2014-02-04	26.58	26.66	26.19	26.54	65440
2014-02-05	26.47	26.58	26.01	26.27	90905
2014-02-06	26.35	27.20	25.92	26.45	995448
2014-02-07	26.39	26.60	24.71	24.84	786138
2014-02-10	24.82	24.84	24.45	24.74	288694
2014-02-11	24.63	24.92	24.54	24.72	307996
2014-02-12	24.75	24.85	24.45	24.50	144925
2014-02-13	24.35	24.75	24.25	24.68	179862
2014-02-14	24.68	24.77	24.50	24.74	83238
2014-02-18	24.77	25.01	24.62	24.93	171641
2014-02-19	24.79	24.94	24.51	24.56	131087
2014-02-20	24.54	24.89	24.40	24.82	140824
2014-02-21	24.75	24.86	24.33	24.38	131473
2014-02-24	24.34	24.66	24.34	24.59	112739
2014-02-25	24.53	24.64	24.23	24.44	150376
2014-02-26	24.40	24.45	24.12	24.26	156782
2014-02-27	24.08	24.57	24.00	24.44	193336
2014-02-28	24.46	24.70	24.20	24.29	185543
2014-03-03	24.18	24.49	23.77	23.92	79849
2014-03-04	24.18	24.75	24.03	24.56	195177
2014-03-05	24.48	25.04	24.47	24.89	226042
2014-03-06	25.08	25.11	24.86	25.06	108983
2014-03-07	25.22	25.33	24.95	25.06	106327
2014-03-10	25.10	25.22	25.04	25.11	92045
2014-03-11	25.08	25.31	24.95	24.97	167336
2014-03-12	24.92	25.20	24.90	25.05	99806
2014-03-13	25.12	25.23	24.73	24.88	119339
2014-03-14	24.76	25.22	24.76	25.03	135629
2014-03-17	25.14	25.32	25.06	25.22	116982
2014-03-18	25.26	25.45	25.08	25.20	116058
2014-03-19	25.14	25.21	24.78	25.12	128016
2014-03-20	25.02	25.19	24.73	24.75	87491
2014-03-21	24.75	25.03	24.59	24.87	350133
2014-03-24	24.86	24.86	24.43	24.65	237149
2014-03-25	24.72	24.81	23.64	24.01	210545
2014-03-26	24.16	24.19	23.42	23.46	84187
2014-03-27	23.41	23.62	23.11	23.19	119891
2014-03-28	23.16	23.36	22.70	22.89	156752
2014-03-31	22.95	23.20	22.75	23.18	186842
2014-04-01	23.20	23.55	23.11	23.52	184531
2014-04-02	23.51	23.90	23.36	23.83	142480
2014-04-03	23.82	24.21	23.78	24.04	83259
2014-04-04	24.22	24.24	23.44	23.79	139628
2014-04-07	23.67	24.08	23.29	23.77	256792
2014-04-08	23.80	24.37	23.75	24.15	194353
2014-04-09	24.20	24.40	23.95	24.33	77837
2014-04-10	24.36	24.55	23.90	24.00	148581
2014-04-11	23.79	24.06	23.74	23.77	118991
2014-04-14	24.00	24.09	23.65	24.05	157459
2014-04-15	24.04	24.21	23.54	24.07	286957
2014-04-16	24.15	24.58	24.08	24.51	95558
2014-04-17	24.39	24.65	24.05	24.43	157366
2014-04-21	24.49	24.65	24.22	24.33	55783
2014-04-22	24.29	24.41	23.95	24.22	78470
2014-04-23	24.14	24.55	24.01	24.10	76379
2014-04-24	24.18	24.36	23.81	24.09	109049
2014-04-25	23.96	24.10	23.74	23.84	141154
2014-04-28	23.87	24.19	23.52	23.78	89477
2014-04-29	23.92	23.92	23.55	23.65	80726
2014-04-30	23.55	23.89	23.23	23.82	118397
2014-05-01	23.87	24.00	23.37	23.61	154885
2014-05-02	23.64	24.24	23.64	24.02	127571
2014-05-05	23.84	23.84	23.42	23.62	87314
2014-05-06	23.49	23.89	23.29	23.37	193170
2014-05-07	23.32	23.54	23.04	23.44	54928
2014-05-08	23.46	23.86	23.39	23.67	117253
2014-05-09	23.53	23.94	23.48	23.92	60449
2014-05-12	24.06	24.85	23.91	24.62	115962
2014-05-13	24.62	24.62	24.17	24.35	88174
2014-05-14	24.26	24.26	23.51	23.55	83168
2014-05-15	23.39	23.46	22.75	23.40	88728
2014-05-16	23.34	23.36	23.00	23.30	87889
2014-05-19	22.80	23.05	22.58	22.90	150377
2014-05-20	22.83	22.92	22.42	22.66	150966
2014-05-21	22.80	22.86	22.52	22.83	77999
2014-05-22	22.81	23.13	22.81	23.08	90224
2014-05-23	23.15	23.51	23.07	23.42	85149
2014-05-27	23.51	23.96	23.46	23.72	104681
2014-05-28	23.43	23.63	23.25	23.31	184032
2014-05-29	23.00	23.80	22.83	23.72	118313
2014-05-30	23.60	23.61	23.48	23.55	136814
2014-06-02	23.54	23.64	23.10	23.55	162972
2014-06-03	23.58	23.73	23.55	23.61	83761
2014-06-04	23.70	24.42	23.70	24.32	167182
2014-06-05	24.26	25.09	24.26	24.75	205621
2014-06-06	24.94	25.32	24.77	25.29	118312
2014-06-09	25.20	25.65	25.20	25.35	82425
2014-06-10	25.22	25.63	25.19	25.61	135256
2014-06-11	25.46	25.68	25.42	25.67	105002
2014-06-12	25.61	25.83	25.50	25.81	162861
2014-06-13	25.95	26.33	25.85	26.27	171740
2014-06-16	26.20	26.51	26.04	26.20	96613
2014-06-17	26.13	26.64	26.03	26.31	107516
2014-06-18	26.25	26.61	26.04	26.58	115366
2014-06-19	26.70	26.81	26.51	26.79	108983
2014-06-20	26.70	27.04	26.70	26.90	192659
2014-06-23	26.84	26.86	26.63	26.83	96202
2014-06-24	26.77	27.08	26.26	26.30	125374
2014-06-25	26.12	26.48	25.88	26.18	138416
2014-06-26	26.14	26.22	25.86	26.17	91308
2014-06-27	25.97	26.17	25.75	25.75	539657
2014-06-30	25.77	26.39	25.71	26.32	129900
2014-07-01	26.35	26.80	25.96	26.03	166238
2014-07-02	25.99	26.23	25.98	26.14	73117
2014-07-03	26.19	26.61	26.12	26.54	57988
2014-07-07	26.52	26.52	25.65	25.73	111103
2014-07-08	25.59	25.88	25.44	25.79	91465
2014-07-09	25.81	25.85	25.54	25.64	103066
2014-07-10	25.18	25.24	24.81	25.01	104447
2014-07-11	25.00	25.10	24.47	24.60	91862
2014-07-14	24.80	24.96	24.42	24.49	94959
2014-07-15	24.57	24.75	24.22	24.58	91641
2014-07-16	24.74	24.80	24.48	24.59	67190
2014-07-17	24.39	24.63	24.34	24.51	113396
2014-07-18	24.50	24.76	24.44	24.69	220368
2014-07-21	24.54	24.68	24.35	24.58	120291
2014-07-22	24.64	24.96	24.53	24.69	145724
2014-07-23	24.69	25.02	24.38	24.83	102447
2014-07-24	24.90	25.22	24.69	24.99	159183
2014-07-25	24.78	24.97	24.51	24.58	118803
2014-07-28	24.59	24.59	24.19	24.50	184938
2014-07-29	24.60	24.76	24.42	24.43	59216
2014-07-30	24.61	24.72	24.37	24.51	117332
2014-07-31	24.40	24.54	24.21	24.38	474275
2014-08-01	24.42	24.58	24.14	24.34	236737
2014-08-04	24.41	24.80	24.25	24.64	259708
2014-08-05	24.58	24.73	24.35	24.51	109656
2014-08-06	24.39	24.78	24.39	24.58	115272
2014-08-07	24.64	26.31	24.40	26.30	166381
2014-08-08	26.31	26.93	26.23	26.81	95114
2014-08-11	26.82	27.40	26.63	26.84	190008
2014-08-12	26.67	27.03	26.53	26.76	144632
2014-08-13	26.76	27.01	26.45	26.53	116907
2014-08-14	26.54	26.93	26.54	26.87	175111
2014-08-15	27.15	27.32	26.66	26.94	96039
2014-08-18	27.00	27.63	26.99	27.62	118540
2014-08-19	27.66	27.91	27.43	27.79	177626
2014-08-20	27.75	27.92	27.59	27.83	113132
2014-08-21	27.76	27.91	27.16	27.64	138053
2014-08-22	27.51	27.60	27.25	27.53	118545
2014-08-25	27.55	27.87	27.49	27.70	127289
2014-08-26	27.71	28.31	27.58	27.99	214735
2014-08-27	28.05	28.05	27.25	27.63	122923
2014-08-28	27.47	27.47	27.02	27.03	74161
2014-08-29	27.03	27.32	26.83	27.15	103851
2014-09-02	27.26	27.48	27.15	27.32	99293
2014-09-03	27.37	27.48	26.72	26.77	54101
2014-09-04	26.77	27.11	26.67	26.71	51515
2014-09-05	26.59	26.72	26.36	26.69	61637
2014-09-08	26.65	26.73	26.31	26.43	58657
2014-09-09	26.31	26.33	25.84	25.89	61711
2014-09-10	25.87	25.99	25.61	25.87	96439
2014-09-11	25.65	26.14	25.63	25.93	61394
2014-09-12	25.98	26.07	25.18	25.49	112831
2014-09-15	25.56	25.63	25.06	25.38	66878
2014-09-16	25.29	25.46	25.10	25.30	67152
2014-09-17	25.38	25.59	25.00	25.03	86879
2014-09-18	25.18	25.39	25.06	25.32	70860
2014-09-19	25.36	25.58	24.81	24.89	134770
2014-09-22	24.76	24.77	24.22	24.43	95792
2014-09-23	24.42	25.17	24.42	24.99	178564
2014-09-24	24.85	25.04	24.68	25.01	132619
2014-09-25	24.86	25.01	24.45	24.71	204275
2014-09-26	24.73	25.08	24.70	25.04	63037
2014-09-29	24.76	25.20	24.64	25.07	85609
2014-09-30	25.18	25.26	24.42	24.42	197607
2014-10-01	24.44	24.44	23.82	24.07	111467
2014-10-02	24.07	24.39	23.72	24.28	72669
2014-10-03	24.55	24.55	23.79	23.81	70523
2014-10-06	23.88	23.99	23.62	23.80	95058
2014-10-07	23.67	23.73	23.14	23.14	51831
2014-10-08	23.09	23.73	22.88	23.70	101310
2014-10-09	23.49	23.58	22.70	22.71	79665
2014-10-10	22.53	22.84	22.29	22.32	96622
2014-10-13	22.33	22.77	22.17	22.22	96806
2014-10-14	22.33	23.00	22.19	22.55	113810
2014-10-15	22.49	23.04	22.18	22.52	212850
2014-10-16	22.18	22.89	22.18	22.49	128310
2014-10-17	22.82	22.82	22.19	22.37	101699
2014-10-20	22.33	22.53	22.23	22.45	90985
2014-10-21	22.64	23.02	22.42	22.97	284536
2014-10-22	23.01	23.09	22.36	22.37	82109
2014-10-23	22.45	22.98	22.41	22.90	128343
2014-10-24	22.93	23.03	22.63	22.76	73336
2014-10-27	22.59	22.59	22.02	22.13	109146
2014-10-28	22.31	23.33	22.31	23.33	180190
2014-10-29	23.41	23.59	23.26	23.48	85106
2014-10-30	23.45	23.82	23.17	23.78	96990
2014-10-31	24.21	24.41	23.90	24.37	124241
2014-11-03	24.47	24.56	23.44	23.49	206577
2014-11-04	24.80	26.12	24.52	25.36	318203
2014-11-05	25.83	26.73	25.57	26.01	165567
2014-11-06	25.95	26.04	25.51	25.63	267709
2014-11-07	25.70	25.79	25.16	25.49	144190
2014-11-10	25.59	25.61	25.19	25.49	107823
2014-11-11	25.38	25.64	25.15	25.51	117083
2014-11-12	25.33	25.70	25.32	25.48	147433
2014-11-13	25.48	25.67	25.31	25.36	7466
2014-11-14	25.29	25.58	25.04	25.39	71395
2014-11-17	25.29	25.45	24.87	24.93	98418
2014-11-18	25.02	25.58	24.92	25.40	156381
2014-11-19	25.30	25.46	24.59	24.93	133876
2014-11-20	24.90	25.56	24.85	25.46	116988
2014-11-21	25.67	25.83	25.05	25.28	129986
2014-11-24	25.39	25.55	25.15	25.45	70448
2014-11-25	25.41	25.71	25.15	25.29	121503
2014-11-26	25.16	25.58	25.16	25.40	80438
2014-11-28	25.27	25.47	24.08	24.19	145535
2014-12-01	24.20	24.20	23.63	23.66	183839
2014-12-02	23.72	24.32	23.64	24.27	70006
2014-12-03	24.35	24.93	24.32	24.78	123450
2014-12-04	24.78	24.87	24.49	24.64	125481
2014-12-05	24.49	24.80	24.13	24.31	103941
2014-12-08	24.19	24.23	23.09	23.27	110949
2014-12-09	22.96	23.90	22.84	23.80	297208
2014-12-10	23.60	23.60	22.69	22.83	235796
2014-12-11	22.87	23.01	22.38	22.46	141614
2014-12-12	22.09	22.32	21.81	21.97	216519
2014-12-15	22.07	22.21	21.61	21.68	276332
2014-12-16	21.63	21.99	21.46	21.59	238833
2014-12-17	21.62	22.13	21.57	22.06	211527
2014-12-18	22.44	22.56	22.19	22.50	153075
2014-12-19	22.46	22.58	21.19	22.15	388652
2014-12-22	22.18	22.49	22.08	22.45	133744
2014-12-23	22.47	23.64	22.47	23.56	134779
2014-12-24	23.49	23.84	23.38	23.68	59381
2014-12-26	23.84	24.05	23.64	23.88	82589
2014-12-29	23.96	24.60	23.96	24.36	100693
2014-12-30	24.23	24.48	24.11	24.45	97881
2014-12-31	24.52	24.70	24.09	24.19	116992
2015-01-02	24.22	24.51	23.70	23.97	114185
2015-01-05	23.76	23.76	22.78	22.90	188888
2015-01-06	22.90	22.90	22.28	22.38	182015
2015-01-07	22.56	22.56	21.61	21.96	167977
2015-01-08	22.19	22.33	22.03	22.11	147514
2015-01-09	22.12	22.18	21.92	21.99	146485
2015-01-12	21.69	21.74	21.16	21.34	121506
2015-01-13	21.38	21.86	21.27	21.62	113227
2015-01-14	21.33	21.82	21.27	21.72	82854
2015-01-15	21.82	22.00	21.37	21.80	240620
2015-01-16	21.69	22.50	21.63	22.14	302030
2015-01-20	22.07	22.22	21.26	21.44	112545
2015-01-21	21.35	21.79	21.33	21.64	58943
2015-01-22	21.53	21.97	21.11	21.73	115985
2015-01-23	21.72	21.91	21.30	21.41	82156
2015-01-26	21.45	21.69	21.14	21.46	132169
2015-01-27	21.08	21.43	20.97	21.30	127233
2015-01-28	21.41	21.58	20.46	20.53	141921
2015-01-29	20.62	21.07	20.24	20.98	80547
2015-01-30	20.78	21.11	20.31	20.45	102698
2015-02-02	20.55	21.13	20.45	21.06	246918
2015-02-03	24.00	24.00	21.98	22.62	402962
2015-02-04	22.60	22.96	22.31	22.66	306564
2015-02-05	22.81	23.12	22.61	22.93	263219
2015-02-06	23.00	23.31	22.77	23.04	157027
2015-02-09	23.02	23.28	22.86	23.09	170123
2015-02-10	23.14	23.14	22.65	22.94	179402
2015-02-11	22.82	23.03	22.69	22.90	108736
2015-02-12	23.00	23.24	22.88	23.14	98532
2015-02-13	23.15	23.83	23.09	23.77	133310
2015-02-17	23.78	23.78	23.08	23.22	77037
2015-02-18	23.09	23.73	23.05	23.73	112787
2015-02-19	23.57	24.76	23.57	24.11	166426
2015-02-20	24.06	24.38	23.55	24.32	160134
2015-02-23	24.28	24.28	23.62	23.98	120053
2015-02-24	24.07	24.63	24.07	24.21	97667
2015-02-25	24.24	24.37	24.03	24.27	63978
2015-02-26	24.18	24.60	24.04	24.44	91357
2015-02-27	24.44	24.75	24.39	24.52	111869
2015-03-02	24.55	24.95	24.42	24.75	109125
2015-03-03	24.66	24.91	24.36	24.51	99897
2015-03-04	24.30	24.53	23.96	24.21	96808
2015-03-05	24.27	24.27	23.77	23.91	50296
2015-03-06	23.65	23.96	23.41	23.44	74560
2015-03-09	23.52	23.65	23.29	23.30	67635
2015-03-10	22.96	23.10	22.93	23.00	74068
2015-03-11	22.97	23.94	22.94	23.77	143745
2015-03-12	23.88	24.23	23.57	23.98	152386
2015-03-13	24.02	24.03	23.11	23.51	113324
2015-03-16	23.61	23.61	23.23	23.34	58610
2015-03-17	23.28	23.39	23.13	23.31	71244
2015-03-18	23.07	23.62	22.79	23.36	84358
2015-03-19	23.24	23.38	22.95	22.98	60246
2015-03-20	23.13	23.76	22.81	23.76	351476
2015-03-23	23.65	24.13	23.65	23.82	98318
2015-03-24	23.77	24.20	23.69	24.11	65816
2015-03-25	24.17	24.21	23.81	23.83	56354
2015-03-26	23.86	24.11	23.46	23.72	67587
2015-03-27	23.66	23.86	23.29	23.67	71743
2015-03-30	23.76	24.34	23.76	24.22	44349
2015-03-31	24.16	24.23	23.88	24.07	51425
2015-04-01	23.96	24.38	23.89	24.11	44657
2015-04-02	24.03	24.60	23.68	23.72	75399
2015-04-06	23.58	24.25	23.58	24.02	64923
2015-04-07	23.91	24.06	23.71	23.83	53525
2015-04-08	23.91	24.49	23.80	24.37	114835
2015-04-09	24.35	24.60	24.07	24.39	61347
2015-04-10	24.58	24.58	24.12	24.29	231013
2015-04-13	24.42	24.79	24.31	24.57	46205
2015-04-14	24.48	24.67	24.33	24.37	59661
2015-04-15	24.59	24.67	24.42	24.43	259472
2015-04-16	24.30	24.87	24.20	24.71	75162
2015-04-17	24.55	24.55	23.75	23.82	186375
2015-04-20	24.01	24.26	23.81	23.97	145457
2015-04-21	24.07	24.18	23.82	24.03	136551
2015-04-22	24.00	24.45	23.90	24.28	109074
2015-04-23	24.26	24.55	24.01	24.10	73968
2015-04-24	24.04	24.10	23.80	23.96	44924
2015-04-27	24.08	24.51	23.96	24.00	72367
2015-04-28	24.00	24.27	23.79	24.11	95823
2015-04-29	24.04	24.25	23.76	23.99	107297
2015-04-30	23.80	23.80	23.25	23.27	99061
2015-05-01	23.32	23.57	22.70	22.74	190528
2015-05-04	22.83	22.97	22.54	22.55	112762
2015-05-05	22.55	22.75	22.03	22.14	131286
2015-05-06	22.18	22.35	21.88	22.06	101291
2015-05-07	22.11	22.15	21.88	22.08	166535
2015-05-08	22.20	22.38	21.97	22.28	376452
2015-05-11	22.30	22.56	22.25	22.38	104491
2015-05-12	22.36	23.02	22.18	22.70	108583
2015-05-13	22.88	23.09	22.73	23.02	77397
2015-05-14	23.10	23.58	23.00	23.42	56289
2015-05-15	23.40	23.69	23.16	23.37	67597
2015-05-18	23.32	23.63	23.13	23.38	73478
2015-05-19	23.39	23.39	22.83	23.07	55784
2015-05-20	23.15	23.36	23.01	23.20	58568
2015-05-21	23.21	23.51	23.02	23.29	43902
2015-05-22	23.27	23.41	22.86	22.89	51264
2015-05-26	22.77	22.98	22.31	22.87	134856
2015-05-27	22.25	22.90	22.02	22.49	204634
2015-05-28	22.35	22.47	22.08	22.44	210140
2015-05-29	22.37	23.15	22.22	22.71	274681
2015-06-01	22.84	23.50	22.56	22.94	147671
2015-06-02	22.93	23.59	22.87	23.35	91619
2015-06-03	23.36	24.48	23.36	24.21	155921
2015-06-04	24.16	24.16	23.59	23.70	100528
2015-06-05	23.58	23.92	23.51	23.88	62848
2015-06-08	23.80	24.03	23.45	23.51	91515
2015-06-09	23.47	23.53	22.84	22.86	203396
2015-06-10	22.84	23.35	22.64	23.09	244645
2015-06-11	23.11	23.16	22.98	23.07	180756
2015-06-12	22.78	23.52	22.75	23.37	432483
2015-06-15	23.15	23.15	22.57	22.76	143191
2015-06-16	22.78	23.50	22.66	23.25	484461
2015-06-17	23.36	23.43	23.00	23.06	93554
2015-06-18	23.17	23.74	23.12	23.69	112615
2015-06-19	23.77	24.01	23.52	23.89	202045
2015-06-22	24.06	24.12	23.43	23.48	91959
2015-06-23	23.52	23.68	23.33	23.59	52367
2015-06-24	23.49	23.73	23.35	23.65	98693
2015-06-25	23.70	23.78	23.51	23.74	174531
2015-06-26	23.84	24.41	23.57	24.30	625364
2015-06-29	24.05	24.45	23.63	23.84	223316
2015-06-30	24.08	24.35	23.96	24.07	178509
2015-07-01	24.17	24.77	24.17	24.54	138166
2015-07-02	24.60	24.69	24.43	24.50	95493
2015-07-06	24.25	24.74	24.25	24.57	139624
2015-07-07	24.56	24.73	24.27	24.55	207281
2015-07-08	24.39	24.56	24.08	24.50	120143
2015-07-09	24.86	25.33	24.47	25.15	355083
2015-07-10	25.37	25.63	24.80	24.89	242500
2015-07-13	24.96	25.18	24.88	25.07	176771
2015-07-14	25.01	25.41	24.93	25.26	130155
2015-07-15	25.04	25.33	24.97	25.15	247275
2015-07-16	25.16	25.39	24.86	24.91	260545
2015-07-17	24.84	25.05	24.66	24.96	137099
2015-07-20	25.04	25.04	24.80	24.81	157645
2015-07-21	24.84	25.07	24.45	24.57	90434
2015-07-22	24.43	24.58	23.97	24.09	94517
2015-07-23	24.22	24.57	24.10	24.23	140168
2015-07-24	24.18	24.18	23.66	23.73	155168
2015-07-27	23.47	23.80	23.30	23.55	111186
2015-07-28	23.65	24.08	23.13	23.69	76509
2015-07-29	23.58	23.94	23.53	23.82	73213
2015-07-30	23.80	24.26	23.67	24.20	115182
2015-07-31	24.20	24.46	24.00	24.13	78734
2015-08-03	24.09	24.22	23.87	24.02	108835
2015-08-04	24.12	24.28	23.96	24.14	100186
2015-08-05	23.86	24.05	22.38	23.50	480705
2015-08-06	23.61	23.61	22.77	23.26	315184
2015-08-07	23.08	23.21	22.64	23.01	207383
2015-08-10	23.03	23.49	23.03	23.31	151441
2015-08-11	23.12	23.17	22.77	22.96	129364
2015-08-12	22.83	23.08	22.34	23.01	162743
2015-08-13	22.94	23.20	22.69	23.10	130590
2015-08-14	22.93	23.47	22.87	23.47	144406
2015-08-17	23.32	23.81	23.21	23.81	183449
2015-08-18	23.83	23.83	23.40	23.64	183431
2015-08-19	23.55	23.58	22.76	23.25	296074
2015-08-20	23.09	23.56	22.60	23.34	367433
2015-08-21	22.88	23.48	22.09	23.05	396086
2015-08-24	22.47	23.46	22.47	22.96	380376
2015-08-25	23.55	23.55	22.04	22.21	289649
2015-08-26	22.64	22.64	22.17	22.42	393852
2015-08-27	22.50	22.75	22.12	22.41	731609
2015-08-28	22.37	22.55	22.02	22.51	554369
2015-08-31	22.45	22.96	22.40	22.88	326702
2015-09-01	22.54	22.71	22.23	22.35	183075
2015-09-02	22.58	22.58	21.73	21.90	201030
2015-09-03	21.86	22.25	21.79	21.91	193049
2015-09-04	21.73	21.95	21.72	21.80	250839
2015-09-08	22.04	22.24	21.73	22.15	130476
2015-09-09	22.33	22.35	21.77	21.80	256702
2015-09-10	21.69	21.91	21.61	21.80	163587
2015-09-11	21.63	21.84	21.41	21.66	260507
2015-09-14	21.67	21.89	21.49	21.80	195397
2015-09-15	21.80	22.21	21.80	21.99	133969
2015-09-16	22.06	22.36	21.99	22.14	133988
2015-09-17	22.17	22.30	21.86	21.89	114423
2015-09-18	21.70	21.76	21.16	21.70	433416
2015-09-21	21.75	21.96	21.59	21.82	187368
2015-09-22	21.64	21.88	21.60	21.69	139272
2015-09-23	21.78	21.88	21.56	21.65	172389
2015-09-24	21.62	21.62	21.26	21.30	101566
2015-09-25	21.39	21.48	20.87	20.92	139501
2015-09-28	20.94	21.08	20.60	20.94	136141
2015-09-29	20.91	21.21	20.86	20.98	163800
2015-09-30	21.05	21.05	20.54	20.55	175980
2015-10-01	20.60	20.75	19.88	19.90	234507
2015-10-02	19.78	20.02	19.53	19.99	263762
2015-10-05	20.08	21.07	20.08	21.01	209665
2015-10-06	21.00	21.82	21.00	21.52	145704
2015-10-07	21.59	21.89	21.44	21.87	99544
2015-10-08	21.88	22.18	21.88	22.15	144180
2015-10-09	22.24	22.59	22.24	22.44	69005
2015-10-12	22.44	22.44	22.05	22.08	43637
2015-10-13	22.04	22.07	21.57	21.58	70382
2015-10-14	21.62	21.72	21.36	21.40	58957
2015-10-15	21.39	21.90	21.13	21.86	153493
2015-10-16	22.00	22.18	21.75	22.12	177854
2015-10-19	22.09	22.23	21.72	21.77	108043
2015-10-20	21.76	22.04	21.74	21.84	89584
2015-10-21	21.94	21.94	21.58	21.58	65196
2015-10-22	21.68	22.24	21.68	22.03	99337
2015-10-23	22.13	22.40	22.03	22.34	74615
2015-10-26	22.25	22.42	22.04	22.18	50783
2015-10-27	22.07	22.13	21.40	21.49	101185
2015-10-28	21.58	22.13	21.54	22.08	118044
2015-10-29	22.07	22.30	22.06	22.15	67735
2015-10-30	21.25	21.56	19.34	20.11	509201
2015-11-02	20.10	20.36	20.02	20.12	134148
2015-11-03	20.12	20.33	20.00	20.15	179524
2015-11-04	19.54	19.75	17.99	18.92	666844
2015-11-05	18.94	18.96	18.39	18.60	502784
2015-11-06	18.42	18.73	18.10	18.13	260189
2015-11-09	18.13	18.21	17.92	18.01	223271
2015-11-10	18.01	18.27	17.96	18.08	245360
2015-11-11	18.06	18.31	17.95	18.03	279912
2015-11-12	17.99	18.13	17.65	17.89	341561
2015-11-13	17.87	18.10	17.76	17.87	231075
2015-11-16	17.87	18.16	17.87	18.14	253621
2015-11-17	18.08	18.32	17.59	17.65	177759
2015-11-18	17.73	18.23	17.59	17.97	387695
2015-11-19	17.96	18.22	17.70	18.12	128847
2015-11-20	18.22	18.25	17.98	18.14	198926
2015-11-23	18.00	18.19	17.92	18.05	194140
2015-11-24	18.05	18.22	17.95	18.14	125582
2015-11-25	18.06	18.32	18.01	18.27	85508
2015-11-27	18.19	18.49	18.10	18.44	99043
2015-11-30	18.42	18.58	18.19	18.21	197348
2015-12-01	18.30	18.33	18.00	18.19	187135
2015-12-02	18.21	18.49	18.15	18.18	146993
2015-12-03	18.36	18.48	18.09	18.14	212335
2015-12-04	18.10	18.39	18.03	18.24	458009
2015-12-07	18.20	18.20	17.44	17.54	172605
2015-12-08	17.37	17.37	16.91	16.93	229902
2015-12-09	16.55	17.04	16.47	16.62	230911
2015-12-10	16.65	16.86	16.47	16.78	138062
2015-12-11	16.51	16.71	16.42	16.55	158453
2015-12-14	16.53	16.75	16.32	16.59	292500
2015-12-15	16.81	16.97	16.53	16.73	258492
2015-12-16	16.89	16.99	16.55	16.76	153448
2015-12-17	16.78	16.96	16.53	16.53	132318
2015-12-18	16.47	16.68	16.44	16.54	282751
2015-12-21	16.62	16.63	16.14	16.42	124302
2015-12-22	16.50	16.84	16.40	16.80	119539
2015-12-23	16.83	17.13	16.77	16.92	62798
2015-12-24	16.90	17.05	16.86	16.96	44970
2015-12-28	16.82	16.95	16.66	16.87	135287
2015-12-29	17.03	17.37	17.03	17.26	87184
2015-12-30	17.31	17.39	16.75	16.99	105554
2015-12-31	17.04	17.30	16.84	16.92	154433
2016-01-04	16.90	16.90	16.00	16.64	259779
2016-01-05	16.71	16.88	16.38	16.55	299420
2016-01-06	16.41	16.66	16.31	16.63	124504
2016-01-07	16.38	16.56	16.15	16.43	178090
2016-01-08	16.50	16.69	16.34	16.40	175547
2016-01-11	16.47	16.47	16.30	16.35	149580
2016-01-12	16.47	16.56	15.92	16.13	128185
2016-01-13	16.15	16.21	15.34	15.50	225650
2016-01-14	15.74	16.05	15.35	15.69	175433
2016-01-15	15.28	15.43	14.97	15.24	107882
2016-01-19	15.36	16.37	15.17	16.36	1262201
2016-01-20	16.14	16.34	15.44	16.05	231151
2016-01-21	16.10	16.25	15.81	16.09	177382
2016-01-22	16.27	16.46	16.00	16.20	139040
2016-01-25	16.03	16.03	15.43	15.48	185182
2016-01-26	15.61	16.07	15.52	16.06	126327
2016-01-27	15.92	16.13	15.69	15.82	177765
2016-01-28	16.11	16.61	16.01	16.28	175918
2016-01-29	16.44	16.82	16.41	16.82	155906
2016-02-01	16.73	16.96	16.19	16.39	272579
2016-02-02	16.09	16.45	16.03	16.22	141246
2016-02-03	15.15	15.50	13.97	15.24	588499
2016-02-04	15.44	16.22	15.18	15.85	242817
2016-02-05	15.66	16.02	15.48	15.88	231337
2016-02-08	15.64	16.41	15.55	16.30	278496
2016-02-09	16.14	16.49	16.07	16.31	226591
2016-02-10	16.37	16.62	16.12	16.12	199829
2016-02-11	15.88	16.37	15.57	16.21	173699
2016-02-12	16.35	16.58	16.10	16.49	139246
2016-02-16	16.67	16.77	16.43	16.64	116445
2016-02-17	16.81	17.21	16.66	17.00	174102
2016-02-18	17.00	17.20	16.85	16.92	123581
2016-02-19	16.90	17.24	16.79	16.82	210618
2016-02-22	17.05	17.10	16.90	16.99	163463
2016-02-23	16.95	17.02	16.51	16.74	142719
2016-02-24	16.51	16.65	16.30	16.62	95109
2016-02-25	16.72	16.75	16.49	16.70	82101
2016-02-26	16.80	16.92	16.68	16.80	105537
2016-02-29	16.81	17.08	16.75	16.95	136149
2016-03-01	17.10	17.26	16.84	16.93	75986
2016-03-02	16.90	17.09	16.86	17.00	210874
2016-03-03	17.02	17.35	16.95	17.30	146147
2016-03-04	17.27	17.40	17.11	17.29	106104
2016-03-07	17.26	17.82	17.26	17.80	276526
2016-03-08	17.65	17.65	17.03	17.04	149811
2016-03-09	17.18	17.46	17.06	17.19	132081
2016-03-10	17.14	17.65	16.93	17.60	176968
2016-03-11	17.67	17.75	17.38	17.71	108082
2016-03-14	17.61	17.89	17.55	17.77	168043
2016-03-15	17.62	17.62	17.40	17.55	81229
2016-03-16	17.48	17.76	17.48	17.57	69138
2016-03-17	17.63	18.40	17.63	18.33	102634
2016-03-18	18.37	18.46	17.96	18.18	153178
2016-03-21	18.00	18.46	17.86	18.33	423058
2016-03-22	18.24	18.28	17.80	17.83	78824
2016-03-23	17.77	17.87	17.35	17.37	106662
2016-03-24	17.24	17.58	17.15	17.49	67708
2016-03-28	17.49	17.63	17.31	17.54	93564
2016-03-29	17.46	17.89	17.34	17.89	86091
2016-03-30	17.86	18.08	17.75	17.89	67029
2016-03-31	17.85	17.94	17.53	17.56	89110
2016-04-01	17.48	17.71	17.18	17.62	136124
2016-04-04	17.59	17.78	17.26	17.28	62167
2016-04-05	17.02	17.25	16.96	17.00	152272
2016-04-06	17.10	17.25	16.87	17.13	89668
2016-04-07	17.04	17.16	17.00	17.05	55328
2016-04-08	17.19	17.41	17.16	17.38	83672
2016-04-11	17.41	17.81	17.31	17.75	81048
2016-04-12	17.72	18.08	17.71	17.92	74109
2016-04-13	18.00	18.32	18.00	18.15	170494
2016-04-14	18.34	18.46	18.02	18.35	555085
2016-04-15	18.25	18.90	18.12	18.75	160147
2016-04-18	18.67	18.74	18.54	18.69	103522
2016-04-19	18.76	19.14	18.76	18.85	43223
2016-04-20	18.88	19.17	18.88	19.02	48611
2016-04-21	19.04	19.30	18.97	19.05	80171
2016-04-22	19.04	19.43	19.04	19.25	48977
2016-04-25	18.98	19.15	18.62	18.73	51042
2016-04-26	18.86	19.30	18.74	19.28	62980
2016-04-27	19.36	19.58	18.91	19.16	96194
2016-04-28	19.17	19.17	18.80	18.85	83483
2016-04-29	18.89	19.13	18.49	18.74	125708
2016-05-02	18.82	19.01	18.64	18.95	54303
2016-05-03	18.77	18.99	18.53	18.88	107332
2016-05-04	18.80	19.12	18.75	18.98	91534
2016-05-05	19.11	19.27	18.59	18.61	55807
2016-05-06	18.55	18.82	18.55	18.72	81180
2016-05-09	18.51	18.81	17.57	18.56	53231
2016-05-10	18.58	18.86	18.47	18.83	35852
2016-05-11	18.87	19.01	18.59	18.86	53401
2016-05-12	19.02	19.23	18.73	18.83	93163
2016-05-13	18.79	19.15	18.55	18.61	82829
2016-05-16	18.64	19.06	18.64	18.78	66173
2016-05-17	18.63	18.74	18.17	18.29	95048
2016-05-18	18.23	18.56	18.10	18.30	102998
2016-05-19	18.25	18.50	17.89	18.30	93198
2016-05-20	18.41	18.73	18.41	18.55	139041
2016-05-23	18.47	18.59	18.32	18.42	127771
2016-05-24	18.56	18.66	18.43	18.60	199555
2016-05-25	20.10	21.87	20.10	20.99	607039
2016-05-26	21.17	21.46	20.52	20.59	147651
2016-05-27	20.43	20.64	20.21	20.37	155250
2016-05-31	20.39	20.48	20.08	20.10	153863
2016-06-01	19.95	20.54	19.80	20.47	103802
2016-06-02	20.30	20.48	20.10	20.43	86126
2016-06-03	20.45	20.47	20.21	20.39	77850
2016-06-06	20.52	20.92	20.52	20.78	158739
2016-06-07	20.79	20.94	20.57	20.75	107382
2016-06-08	20.89	21.06	20.70	20.94	267166
2016-06-09	20.74	20.85	20.55	20.74	70177
2016-06-10	20.34	20.66	20.34	20.48	106999
2016-06-13	20.48	20.61	20.16	20.29	98291
2016-06-14	20.31	20.76	20.17	20.63	124789
2016-06-15	20.64	20.70	20.41	20.42	89104
2016-06-16	20.14	20.45	19.97	20.35	101324
2016-06-17	20.35	20.74	20.28	20.70	284436
2016-06-20	20.83	21.12	20.44	20.49	88483
2016-06-21	20.71	20.81	20.49	20.71	96321
2016-06-22	20.73	20.85	20.22	20.47	167750
2016-06-23	20.70	20.96	20.43	20.75	169550
2016-06-24	20.76	20.76	19.37	19.43	339525
2016-06-27	19.26	19.38	18.86	18.88	151474
2016-06-28	19.19	19.19	18.63	18.70	128270
2016-06-29	18.99	18.99	18.74	18.77	60754
2016-06-30	18.78	19.21	18.72	19.21	99596
2016-07-01	19.20	19.68	19.20	19.61	101993
2016-07-05	19.47	19.47	19.09	19.27	86216
2016-07-06	19.15	19.75	19.15	19.74	74513
2016-07-07	19.73	19.95	19.39	19.67	61328
2016-07-08	19.69	20.58	19.69	20.52	91768
2016-07-11	20.63	20.78	20.44	20.74	226409
2016-07-12	20.89	21.09	20.71	20.94	89601
2016-07-13	21.07	21.07	20.78	20.80	52121
2016-07-14	21.00	21.11	20.71	20.84	57024
2016-07-15	21.00	21.02	20.81	20.91	68399
2016-07-18	20.83	21.08	20.71	20.87	65103
2016-07-19	20.84	20.96	20.58	20.62	33260
2016-07-20	20.62	20.85	20.44	20.57	45632
2016-07-21	20.51	20.68	20.17	20.30	53060
2016-07-22	20.30	20.46	20.01	20.42	31222
2016-07-25	20.16	20.38	20.15	20.22	38487
2016-07-26	20.23	20.56	20.14	20.52	46523
2016-07-27	20.53	20.72	20.23	20.58	49636
2016-07-28	20.46	20.53	20.19	20.30	40659
2016-07-29	20.32	20.39	20.02	20.18	72543
2016-08-01	20.24	20.33	19.87	20.14	62553
2016-08-02	20.01	20.02	19.51	19.60	118045
2016-08-03	17.87	18.99	16.66	18.58	285141
2016-08-04	18.49	18.61	18.10	18.55	186426
2016-08-05	18.56	19.29	18.53	19.17	147614
2016-08-08	19.16	19.39	19.05	19.31	106823
2016-08-09	19.47	19.47	19.06	19.08	189276
2016-08-10	19.02	19.25	18.69	18.70	101270
2016-08-11	18.96	19.52	18.81	19.49	143710
2016-08-12	19.39	19.72	19.29	19.65	141472
2016-08-15	19.58	20.08	19.58	19.99	194164
2016-08-16	19.99	20.17	19.82	19.98	87242
2016-08-17	19.77	19.98	19.32	19.42	88289
2016-08-18	19.50	19.67	19.48	19.63	64649
2016-08-19	19.62	19.92	19.43	19.84	122727
2016-08-22	19.89	19.89	19.42	19.74	61207
2016-08-23	19.72	20.10	19.72	19.81	53239
2016-08-24	19.97	19.99	19.59	19.69	55719
2016-08-25	19.55	20.00	19.55	19.80	71019
2016-08-26	19.88	20.01	19.51	19.53	51551
2016-08-29	19.50	19.57	19.21	19.32	169836
2016-08-30	19.42	19.47	19.06	19.20	134021
2016-08-31	19.14	19.18	18.49	18.83	170952
2016-09-01	18.80	18.82	18.43	18.55	180880
2016-09-02	18.82	19.11	18.59	19.11	161473
2016-09-06	19.18	19.18	18.65	18.80	113985
2016-09-07	18.85	19.02	18.71	18.81	116881
2016-09-08	18.88	18.90	18.57	18.61	85255
2016-09-09	18.44	18.44	17.55	17.56	145462
2016-09-12	17.43	18.00	17.39	17.70	486883
2016-09-13	17.71	17.89	17.29	17.43	168217
2016-09-14	17.52	17.52	17.08	17.15	118999
2016-09-15	17.25	17.82	17.19	17.70	362609
2016-09-16	17.53	17.96	17.47	17.92	208745
2016-09-19	18.12	18.24	17.93	18.21	111361
2016-09-20	18.28	18.56	18.21	18.35	131888
2016-09-21	18.40	18.80	18.34	18.78	127391
2016-09-22	19.03	19.23	18.91	19.22	97044
2016-09-23	19.15	19.42	18.77	18.78	123874
2016-09-26	18.79	18.80	18.58	18.66	99590
2016-09-27	18.57	18.87	18.53	18.83	66327
2016-09-28	18.88	19.29	18.88	19.26	74244
2016-09-29	19.33	19.56	19.23	19.45	84865
2016-09-30	19.64	19.86	19.46	19.75	135652
2016-10-03	19.64	20.21	19.64	20.10	91842
2016-10-04	20.14	20.27	19.63	19.85	142439
2016-10-05	19.96	20.64	19.75	20.37	318864
2016-10-06	20.25	20.34	19.66	19.67	79469
2016-10-07	19.58	19.69	19.22	19.27	86979
2016-10-10	19.41	19.76	19.41	19.75	81597
2016-10-11	19.64	19.84	19.38	19.49	134677
2016-10-12	19.41	19.85	19.39	19.60	71926
2016-10-13	19.38	19.60	19.37	19.46	67189
2016-10-14	19.53	19.80	19.44	19.60	131614
2016-10-17	19.37	19.75	19.37	19.65	89661
2016-10-18	19.92	19.92	19.61	19.74	128429
2016-10-19	19.87	20.15	19.78	19.94	102148
2016-10-20	19.85	19.85	19.32	19.36	60827
2016-10-21	19.10	19.35	18.92	19.25	47721
2016-10-24	19.42	19.65	18.92	19.00	256870
2016-10-25	19.01	19.14	18.70	18.79	123023
2016-10-26	18.67	19.01	18.58	18.68	82607
2016-10-27	18.85	18.85	18.28	18.41	62253
2016-10-28	18.32	18.60	18.30	18.47	76567
2016-10-31	18.45	18.49	18.30	18.33	91960
2016-11-01	18.46	18.49	17.91	18.08	113210
2016-11-02	16.99	18.19	16.50	18.00	461361
2016-11-03	17.99	18.05	17.71	17.99	183720
2016-11-04	17.97	18.17	17.75	17.95	292657
2016-11-07	18.34	18.54	18.30	18.45	124101
2016-11-08	18.43	18.64	18.27	18.52	103695
2016-11-09	18.30	19.39	18.00	19.09	279749
2016-11-10	19.20	19.94	19.05	19.56	273094
2016-11-11	19.45	20.79	19.45	20.70	301874
2016-11-14	20.84	21.20	20.69	20.83	238904
2016-11-15	20.49	20.89	20.49	20.80	79398
2016-11-16	20.76	20.96	20.24	20.57	105411
2016-11-17	20.59	20.71	20.12	20.28	182004
2016-11-18	20.33	20.36	20.04	20.27	143850
2016-11-21	20.43	21.13	20.26	20.36	53113
2016-11-22	20.55	20.61	20.41	20.52	115890
2016-11-23	20.44	20.61	20.34	20.53	114591
2016-11-25	20.49	20.77	20.22	20.73	36246
2016-11-28	20.74	20.74	19.97	19.98	135994
2016-11-29	19.90	19.90	19.05	19.07	166131
2016-11-30	19.41	19.98	18.66	19.24	558113
2016-12-01	19.42	20.29	19.36	19.84	196249
2016-12-02	19.83	19.89	19.12	19.21	115342
2016-12-05	19.37	19.73	19.21	19.68	127739
2016-12-06	19.58	20.17	19.32	20.13	139338
2016-12-07	20.12	20.23	19.84	20.10	129305
2016-12-08	20.19	20.52	19.94	20.50	123380
2016-12-09	20.64	20.64	20.23	20.40	157473
2016-12-12	20.48	20.48	20.13	20.28	81825
2016-12-13	20.40	20.42	19.97	20.17	119845
2016-12-14	20.14	20.29	19.59	19.60	84138
2016-12-15	19.63	20.47	19.36	20.24	238518
2016-12-16	20.25	20.82	20.09	20.25	359526
2016-12-19	20.55	20.84	20.17	20.35	122515
2016-12-20	20.49	20.49	19.83	19.88	184321
2016-12-21	19.93	20.15	19.59	19.88	260590
2016-12-22	19.90	20.02	19.65	19.73	79395
2016-12-23	19.82	19.82	19.39	19.56	53513
2016-12-27	19.56	19.87	19.48	19.59	82195
2016-12-28	19.77	19.77	19.27	19.43	85491
2016-12-29	19.52	19.61	19.24	19.40	65707
2016-12-30	19.40	19.40	18.70	19.09	179851
2017-01-03	19.41	19.66	19.27	19.64	214616
2017-01-04	19.78	19.97	19.55	19.82	255562
2017-01-05	19.86	19.86	19.04	19.37	134003
2017-01-06	19.53	19.53	18.99	19.04	143095
2017-01-09	18.97	19.10	18.66	18.68	239231
2017-01-10	18.72	18.91	18.59	18.78	94460
2017-01-11	18.88	18.95	18.68	18.94	61355
2017-01-12	18.97	18.97	18.33	18.66	62817
2017-01-13	18.69	19.03	18.69	18.97	61321
2017-01-17	18.96	19.00	18.63	18.86	82608
2017-01-18	18.91	18.91	18.70	18.91	86462
2017-01-19	19.02	19.08	18.85	18.96	78858
2017-01-20	18.99	19.31	18.91	19.27	133008
2017-01-23	19.14	19.60	19.14	19.59	105951
2017-01-24	19.62	20.00	19.56	19.86	102601
2017-01-25	20.00	20.68	20.00	20.62	94716
2017-01-26	20.63	20.75	20.56	20.60	86448
2017-01-27	20.57	20.95	20.53	20.91	84335
2017-01-30	20.66	20.70	20.50	20.65	96352
2017-01-31	20.59	20.79	20.45	20.76	94031
2017-02-01	20.92	21.03	20.31	20.40	99725
2017-02-02	20.42	20.42	19.99	20.01	67532
2017-02-03	20.16	20.46	20.07	20.45	58767
2017-02-06	20.30	20.41	20.21	20.35	72584
2017-02-07	20.43	20.65	20.32	20.42	61218
2017-02-08	19.25	20.67	19.25	19.69	151160
2017-02-09	19.71	20.40	19.45	20.31	113112
2017-02-10	20.43	20.56	20.18	20.51	85504
2017-02-13	20.50	20.91	20.49	20.70	75270
2017-02-14	20.60	20.69	20.38	20.55	121172
2017-02-15	20.49	20.62	20.43	20.55	148611
2017-02-16	20.44	20.53	20.20	20.35	109925
2017-02-17	20.46	20.46	20.10	20.27	133946
2017-02-21	20.29	20.48	20.12	20.43	82663
2017-02-22	20.33	20.33	19.97	20.18	55060
2017-02-23	20.20	20.30	20.01	20.13	104214
2017-02-24	19.82	20.22	19.70	20.22	68080
2017-02-27	20.07	20.36	20.07	20.30	75577
2017-02-28	20.23	20.25	20.00	20.16	140198
2017-03-01	20.47	20.99	20.26	20.79	106993
2017-03-02	20.77	20.81	20.48	20.53	66013
2017-03-03	20.57	20.69	20.41	20.56	79828
2017-03-06	20.35	20.52	20.14	20.34	69827
2017-03-07	20.20	20.42	20.16	20.21	81266
2017-03-08	20.33	20.42	19.86	19.87	76496
2017-03-09	19.76	19.93	19.50	19.52	94001
2017-03-10	19.66	19.84	19.50	19.75	72697
2017-03-13	19.74	20.08	19.74	20.04	142577
2017-03-14	20.02	20.02	19.64	20.00	96335
2017-03-15	20.07	20.57	20.04	20.42	88564
2017-03-16	20.43	20.55	20.28	20.33	81876
2017-03-17	20.35	20.69	20.27	20.55	211911
2017-03-20	20.54	20.54	20.22	20.41	371357
2017-03-21	20.57	20.57	19.66	19.90	580996
2017-03-22	19.91	19.96	19.11	19.14	151343
2017-03-23	19.10	19.43	19.05	19.41	128552
2017-03-24	19.31	19.54	19.31	19.35	71306
2017-03-27	21.11	21.48	19.79	20.60	301352
2017-03-28	20.54	20.91	20.42	20.81	166643
2017-03-29	20.73	20.78	20.54	20.74	120456
2017-03-30	20.73	20.87	20.66	20.76	111520
2017-03-31	20.84	20.95	20.67	20.84	230622
2017-04-03	20.84	20.91	20.34	20.70	125380
2017-04-04	20.66	20.67	20.20	20.36	100846
2017-04-05	20.47	20.70	20.00	20.01	101278
2017-04-06	20.06	20.34	19.97	20.28	79329
2017-04-07	20.24	20.40	19.94	20.01	93338
2017-04-10	20.08	20.33	19.85	19.97	139462
2017-04-11	20.00	20.54	19.81	20.53	279861
2017-04-12	20.53	20.58	19.71	19.80	89765
2017-04-13	19.73	19.93	19.40	19.61	116595
2017-04-17	19.74	20.62	19.65	19.93	238273
2017-04-18	19.78	19.83	19.57	19.72	56958
2017-04-19	19.90	19.96	19.64	19.66	68731
2017-04-20	19.87	20.00	19.62	19.96	115382
2017-04-21	19.88	19.96	19.70	19.90	114081
2017-04-24	20.11	20.50	20.08	20.46	127240
2017-04-25	20.62	20.86	20.54	20.72	132669
2017-04-26	20.73	21.39	20.70	20.98	137873
2017-04-27	20.97	20.99	20.73	20.82	131017
2017-04-28	20.84	20.84	20.48	20.50	76373
2017-05-01	20.51	20.61	20.38	20.52	58335
2017-05-02	20.54	20.81	20.46	20.72	50226
2017-05-03	20.57	20.79	20.38	20.49	60691
2017-05-04	20.45	20.45	20.14	20.38	48353
2017-05-05	20.46	20.75	20.43	20.57	54652
2017-05-08	20.52	20.67	20.44	20.60	52651
2017-05-09	20.46	20.60	20.32	20.49	142359
2017-05-10	20.50	20.65	20.37	20.53	117047
2017-05-11	20.43	20.64	20.20	20.64	153694
2017-05-12	20.57	20.57	20.25	20.27	64449
2017-05-15	20.36	20.65	20.36	20.44	68430
2017-05-16	20.48	20.49	20.24	20.42	52411
2017-05-17	20.20	20.31	19.98	20.24	125641
2017-05-18	20.16	20.61	20.16	20.46	99743
2017-05-19	20.45	20.69	20.35	20.44	69772
2017-05-22	20.50	20.73	20.45	20.65	103730
2017-05-23	20.73	20.88	20.49	20.62	115154
2017-05-24	19.89	20.07	18.54	18.76	791292
2017-05-25	18.65	18.65	17.84	17.90	266198
2017-05-26	17.80	18.27	17.64	17.84	482718
2017-05-30	17.76	18.25	17.60	18.22	224713
2017-05-31	18.28	18.61	17.75	18.52	184745
2017-06-01	18.56	19.23	18.39	19.20	179420
2017-06-02	19.20	19.63	19.06	19.38	184382
2017-06-05	19.36	19.38	18.93	19.00	147130
2017-06-06	18.94	19.00	18.67	18.86	149963
2017-06-07	18.80	18.80	18.44	18.51	114908
2017-06-08	18.49	19.03	18.43	18.81	127770
2017-06-09	18.89	19.39	18.79	19.34	149461
2017-06-12	19.35	19.59	19.04	19.13	75016
2017-06-13	19.09	19.23	18.83	18.86	81398
2017-06-14	18.86	18.86	18.46	18.60	105046
2017-06-15	18.46	19.00	18.46	18.57	46040
2017-06-16	18.42	18.81	18.42	18.80	167351
2017-06-19	18.80	18.90	18.50	18.54	123810
2017-06-20	18.48	18.71	18.39	18.66	94329
2017-06-21	18.68	18.68	18.00	18.10	89174
2017-06-22	18.03	18.48	18.00	18.39	67548
2017-06-23	18.40	18.62	18.36	18.53	111882
2017-06-26	18.59	18.70	18.48	18.60	90058
2017-06-27	18.54	18.82	18.43	18.74	83928
2017-06-28	18.85	19.27	18.83	19.17	95159
2017-06-29	19.19	19.38	18.65	18.81	123383
2017-06-30	18.81	19.22	18.75	19.17	112179
2017-07-03	19.25	19.61	19.22	19.43	41439
2017-07-05	19.41	19.41	18.78	18.82	114675
2017-07-06	18.70	18.99	18.65	18.74	109051
2017-07-07	18.83	18.83	18.47	18.71	63475
2017-07-10	18.65	18.90	18.37	18.71	116859
2017-07-11	18.89	18.89	18.30	18.62	445186
2017-07-12	18.73	19.00	18.62	18.80	135865
2017-07-13	18.80	18.80	18.38	18.41	51458
2017-07-14	18.40	18.51	18.29	18.40	83611
2017-07-17	18.33	18.62	18.31	18.41	85978
2017-07-18	18.33	18.78	18.30	18.63	212600
2017-07-19	18.67	18.70	18.49	18.59	137031
2017-07-20	18.67	18.67	18.37	18.50	106219
2017-07-21	18.72	18.74	18.29	18.44	200449
2017-07-24	18.40	18.41	18.26	18.34	89529
2017-07-25	18.46	18.73	18.42	18.49	139881
2017-07-26	18.48	18.48	18.16	18.27	125764
2017-07-27	18.32	18.32	17.93	18.09	85200
2017-07-28	18.04	18.17	17.93	18.14	58570
2017-07-31	18.18	18.19	17.86	17.87	114093
2017-08-01	17.87	18.03	17.60	18.01	200007
2017-08-02	16.99	17.51	16.53	17.28	646599
2017-08-03	17.28	17.51	17.19	17.42	222264
2017-08-04	17.49	17.68	17.31	17.57	97607
2017-08-07	17.53	17.62	17.31	17.42	284320
2017-08-08	17.37	17.56	17.25	17.41	258560
2017-08-09	17.32	17.58	17.21	17.46	142035
2017-08-10	17.42	17.46	17.04	17.35	152653
2017-08-11	16.61	17.47	16.17	16.96	115458
2017-08-14	17.08	17.23	17.01	17.10	56954
2017-08-15	17.05	17.17	16.90	17.11	141719
2017-08-16	17.16	17.23	16.72	16.73	87739
2017-08-17	16.66	16.75	16.48	16.52	119310
2017-08-18	16.33	16.43	15.74	16.10	271675
2017-08-21	16.05	16.31	16.00	16.25	209582
2017-08-22	16.26	16.30	16.14	16.14	108617
2017-08-23	16.09	16.15	15.91	15.99	140696
2017-08-24	15.97	16.16	15.95	16.15	127486
2017-08-25	16.23	16.49	16.16	16.43	118894
2017-08-28	16.51	16.59	16.09	16.18	179917
2017-08-29	16.10	16.34	16.10	16.26	49371
2017-08-30	16.18	16.39	16.18	16.39	60435
2017-08-31	16.52	16.64	16.38	16.52	90855
2017-09-01	16.56	16.75	16.51	16.72	75984
2017-09-05	16.79	17.06	16.66	16.73	159208
2017-09-06	16.88	16.99	16.77	16.84	103000
2017-09-07	16.86	16.96	16.60	16.88	97748
2017-09-08	16.85	17.00	16.73	16.93	127057
2017-09-11	17.01	17.11	16.72	16.80	100860
2017-09-12	16.83	17.09	16.83	17.08	75833
2017-09-13	17.03	17.28	17.03	17.19	69250
2017-09-14	17.18	17.44	17.13	17.32	98613
2017-09-15	17.36	17.62	17.16	17.58	203165
2017-09-18	17.64	17.96	17.61	17.79	83678
2017-09-19	17.76	17.80	17.59	17.62	84694
2017-09-20	17.60	17.85	17.60	17.68	100409
2017-09-21	17.65	17.78	17.57	17.67	109299
2017-09-22	17.70	17.71	17.54	17.59	91639
2017-09-25	17.60	17.79	17.44	17.57	127534
2017-09-26	17.60	17.81	17.39	17.51	483803
2017-09-27	17.59	18.04	17.36	17.94	371497
2017-09-28	17.93	18.16	17.63	18.05	433076
2017-09-29	18.00	18.18	17.79	17.99	575260
2017-10-02	18.08	18.32	17.89	18.15	271078
2017-10-03	18.21	18.64	18.12	18.40	191807
2017-10-04	18.69	21.45	18.69	20.70	898825
2017-10-05	21.52	21.52	20.50	20.76	213734
2017-10-06	20.67	21.05	20.65	20.83	206036
2017-10-09	20.79	20.94	20.66	20.93	2213871
2017-10-10	21.00	21.00	20.79	20.80	212758
2017-10-11	20.74	20.96	20.45	20.63	236254
2017-10-12	20.56	20.82	20.51	20.68	218342
2017-10-13	20.84	20.85	20.54	20.57	156798
2017-10-16	20.90	21.34	20.68	20.92	562036
2017-10-17	21.01	21.08	20.67	20.76	173167
2017-10-18	20.73	20.98	20.68	20.85	142090
2017-10-19	20.90	20.95	20.84	20.90	182977
2017-10-20	20.99	21.16	20.83	21.00	193031
2017-10-23	21.04	22.16	20.92	21.40	285239
2017-10-24	21.60	22.36	21.56	21.93	257557
2017-10-25	22.02	22.19	21.14	21.27	335961
2017-10-26	21.33	21.87	21.18	21.75	178881
2017-10-27	21.65	21.80	21.48	21.71	190256
2017-10-30	21.60	21.73	21.27	21.30	152731
2017-10-31	21.34	21.79	21.23	21.51	151078
2017-11-01	21.73	21.73	21.16	21.27	164411
2017-11-02	21.30	21.59	21.23	21.40	141706
2017-11-03	21.35	21.71	21.26	21.34	100412
2017-11-06	21.34	21.36	21.15	21.21	169369
2017-11-07	21.15	21.22	20.85	20.99	108058
2017-11-08	20.87	21.03	20.58	20.91	104858
2017-11-09	20.79	21.16	20.73	20.96	91279
2017-11-10	20.88	20.99	20.67	20.88	92403
2017-11-13	20.80	21.05	20.57	20.76	105817
2017-11-14	20.70	21.00	20.64	20.93	125295
2017-11-15	20.74	20.82	20.52	20.62	117825
2017-11-16	20.68	21.08	20.61	20.76	196442
2017-11-17	20.67	21.11	20.62	21.00	141613
2017-11-20	21.00	21.22	20.90	21.19	162637
2017-11-21	21.24	21.65	21.19	21.53	166256
2017-11-22	21.54	21.89	21.50	21.56	146293
2017-11-24	21.60	21.67	21.18	21.31	79485
2017-11-27	21.38	22.27	21.31	22.04	291645
2017-11-28	22.04	22.75	21.92	22.74	211366
2017-11-29	26.50	26.50	23.60	23.66	680860
2017-11-30	23.75	23.83	23.08	23.26	143888
2017-12-01	23.26	23.56	22.88	23.46	188639
2017-12-04	23.69	23.98	23.48	23.55	150817
2017-12-05	23.64	23.64	23.00	23.12	75761
2017-12-06	23.14	23.35	23.03	23.16	148529
2017-12-07	23.18	23.45	23.01	23.16	91930
2017-12-08	23.30	23.30	22.89	22.91	60406
2017-12-11	22.95	23.03	22.78	22.84	70990
2017-12-12	22.90	23.03	22.77	22.93	88016
2017-12-13	22.89	23.39	22.65	23.20	113218
2017-12-14	23.23	23.39	22.66	22.72	87180
2017-12-15	22.83	23.44	22.76	23.29	269940
2017-12-18	23.40	23.76	23.17	23.35	71198
2017-12-19	23.33	23.64	23.12	23.49	142023
2017-12-20	23.60	23.73	23.48	23.64	74876
2017-12-21	23.69	23.92	23.36	23.53	139650
2017-12-22	23.57	23.94	23.54	23.71	162609
2017-12-26	23.85	23.85	23.46	23.64	84823
2017-12-27	23.77	23.94	23.60	23.86	87008
2017-12-28	24.00	24.00	23.61	23.88	76416
2017-12-29	24.00	24.00	23.56	23.67	84056
2018-01-02	23.93	23.97	23.70	23.95	99464
2018-01-03	23.90	24.05	23.66	23.92	92757
2018-01-04	24.00	24.20	23.87	24.04	105453
2018-01-05	24.05	24.21	23.92	24.21	61073
2018-01-08	24.14	24.50	23.98	24.47	96045
2018-01-09	24.44	24.71	24.26	24.32	149273
2018-01-10	24.23	24.26	23.81	24.14	92639
2018-01-11	24.18	24.67	24.18	24.67	55741
2018-01-12	24.71	24.92	24.43	24.50	98178
2018-01-16	24.63	24.93	24.13	24.17	118207
2018-01-17	24.29	24.31	24.00	24.19	122771
2018-01-18	24.14	24.33	23.69	24.12	74890
2018-01-19	24.03	24.51	23.91	24.45	105120
2018-01-22	24.37	24.37	23.90	24.09	117737
2018-01-23	23.98	24.36	23.80	24.21	138944
2018-01-24	24.32	24.32	23.77	23.92	72086
2018-01-25	24.08	24.08	23.63	23.94	90820
2018-01-26	24.10	24.26	23.52	23.95	125422
2018-01-29	23.90	23.95	23.39	23.44	96139
2018-01-30	23.31	23.47	23.14	23.35	88129
2018-01-31	23.50	23.50	23.05	23.18	130557
2018-02-01	23.18	23.40	22.97	23.32	76212
2018-02-02	23.16	23.16	22.78	22.80	64302
2018-02-05	22.65	22.77	22.08	22.10	126022
2018-02-06	21.71	22.26	21.69	21.94	126884
2018-02-07	21.89	22.31	21.51	21.61	138399
2018-02-08	23.50	23.51	22.32	22.35	197344
2018-02-09	22.68	22.74	21.74	22.26	225042
2018-02-12	22.27	22.29	21.86	22.12	219677
2018-02-13	22.05	22.36	21.81	22.26	173557
2018-02-14	22.05	22.68	22.05	22.49	197336
2018-02-15	22.53	22.53	22.00	22.11	177174
2018-02-16	22.02	22.25	21.95	21.96	190651
2018-02-20	21.70	21.98	21.70	21.74	249877
2018-02-21	21.68	22.23	21.66	21.87	151912
2018-02-22	21.85	22.27	21.85	21.97	129840
2018-02-23	21.93	22.18	21.85	22.08	129718
2018-02-26	22.05	22.55	22.05	22.40	214761
2018-02-27	22.28	22.50	22.06	22.06	114758
2018-02-28	22.01	22.48	21.82	21.82	172498
2018-03-01	21.75	21.81	21.25	21.47	111795
2018-03-02	21.30	22.10	21.24	22.00	140243
2018-03-05	21.90	22.31	21.87	22.21	101241
2018-03-06	22.28	22.55	22.20	22.55	140931
2018-03-07	22.42	22.82	22.42	22.77	129070
2018-03-08	22.83	23.04	22.66	22.89	113174
2018-03-09	23.01	23.63	22.97	23.62	110082
2018-03-12	23.69	23.77	23.38	23.59	68936
2018-03-13	23.72	24.00	23.40	23.45	114938
2018-03-14	23.59	23.59	23.14	23.25	104524
2018-03-15	23.25	23.42	23.17	23.25	63251
2018-03-16	23.23	23.76	23.23	23.73	131735
2018-03-19	23.71	23.71	23.35	23.63	72772
2018-03-20	23.61	23.82	23.47	23.54	59379
2018-03-21	23.51	23.82	23.40	23.47	64896
2018-03-22	23.25	23.60	22.98	22.98	63667
2018-03-23	23.04	23.23	22.07	22.07	131445
2018-03-26	22.34	22.53	21.97	22.39	187019
2018-03-27	22.48	22.71	22.04	22.14	134486
2018-03-28	22.15	22.48	22.02	22.25	62071
2018-03-29	22.34	22.77	22.34	22.41	88258
2018-04-02	22.36	22.64	21.74	21.97	77370
2018-04-03	22.08	22.31	21.86	22.25	85018
2018-04-04	21.95	22.56	21.88	22.49	59132
2018-04-05	22.57	22.87	22.54	22.82	41124
2018-04-06	22.68	22.87	22.19	22.39	76861
2018-04-09	22.53	22.71	22.43	22.63	113068
2018-04-10	22.92	23.26	22.78	23.12	86287
2018-04-11	23.07	23.59	23.00	23.36	70634
2018-04-12	23.46	23.99	23.43	23.89	119256
2018-04-13	24.00	24.35	23.95	24.22	81678
2018-04-16	24.35	24.55	24.21	24.24	53506
2018-04-17	24.38	24.53	24.27	24.36	37372
2018-04-18	24.42	24.83	24.42	24.60	68304
2018-04-19	24.53	24.71	24.42	24.51	34032
2018-04-20	24.44	24.44	24.10	24.25	57244
2018-04-23	24.34	24.35	23.99	23.99	62605
2018-04-24	24.15	24.20	23.48	23.76	79287
2018-04-25	23.71	23.84	23.42	23.46	61515
2018-04-26	24.36	24.36	23.43	23.57	99288
2018-04-27	23.73	23.73	23.15	23.29	83559
2018-04-30	23.34	23.34	22.77	22.79	84901
2018-05-01	22.73	22.83	22.33	22.80	82674
2018-05-02	22.78	23.03	22.68	22.80	58606
2018-05-03	22.69	22.90	22.23	22.28	169138
2018-05-04	22.27	22.86	22.27	22.58	81591
2018-05-07	22.69	23.07	22.60	22.83	62441
2018-05-08	22.97	23.29	22.91	23.28	106180
2018-05-09	23.33	23.52	23.21	23.49	56132
2018-05-10	23.58	23.79	23.53	23.77	44169
2018-05-11	23.77	23.93	23.69	23.80	40221
2018-05-14	23.84	23.87	23.53	23.56	41462
2018-05-15	23.44	23.64	23.21	23.24	77989
2018-05-16	23.34	23.73	23.22	23.55	88331
2018-05-17	23.57	24.25	23.57	24.17	44594
2018-05-18	24.25	24.34	24.10	24.14	74352
2018-05-21	24.26	24.48	24.22	24.43	57105
2018-05-22	24.41	24.72	24.33	24.44	58917
2018-05-23	24.35	24.45	24.00	24.28	85918
2018-05-24	24.55	24.64	23.40	23.60	116796
2018-05-25	23.51	23.79	22.03	22.16	115597
2018-05-29	22.06	23.17	22.02	23.12	121304
2018-05-30	23.29	23.89	23.29	23.66	93749
2018-05-31	23.58	23.58	22.91	23.06	75653
2018-06-01	23.34	23.45	23.08	23.23	73882
2018-06-04	23.23	23.28	22.93	23.04	78392
2018-06-05	22.98	23.15	22.86	23.13	56500
2018-06-06	23.09	23.42	22.95	23.39	87000
2018-06-07	23.42	23.93	23.31	23.66	84341
2018-06-08	23.66	23.88	23.31	23.33	63664
2018-06-11	23.40	23.59	23.20	23.21	108175
2018-06-12	23.21	23.50	22.76	23.47	95939
2018-06-13	23.41	23.80	23.38	23.71	134028
2018-06-14	23.81	24.16	23.64	24.13	75726
2018-06-15	24.13	24.45	24.00	24.39	151845
2018-06-18	24.25	24.50	24.25	24.28	107741
2018-06-19	24.19	24.19	23.76	23.92	200712
2018-06-20	23.94	23.94	23.39	23.63	94274
2018-06-21	23.60	23.60	23.14	23.36	66001
2018-06-22	23.47	23.69	23.22	23.55	336268
2018-06-25	23.52	23.52	22.92	22.95	106975
2018-06-26	22.98	23.45	22.88	23.30	106713
2018-06-27	23.26	23.53	23.01	23.05	81829
2018-06-28	22.98	23.00	22.68	22.73	50510
2018-06-29	22.82	23.00	22.75	22.87	70921
2018-07-02	22.75	22.91	22.52	22.87	58712
2018-07-03	22.95	23.11	22.89	23.08	31887
2018-07-05	23.15	23.55	23.06	23.53	52765
2018-07-06	23.57	23.73	23.47	23.53	52045
2018-07-09	23.59	23.89	23.47	23.86	44595
2018-07-10	23.88	24.15	23.57	23.72	51097
2018-07-11	23.81	23.90	23.17	23.21	71245
2018-07-12	23.38	23.81	23.10	23.22	55590
2018-07-13	23.22	23.55	23.22	23.48	52677
2018-07-16	23.50	23.50	23.01	23.25	39789
2018-07-17	23.23	23.29	23.05	23.22	46270
2018-07-18	23.24	23.50	23.08	23.26	26623
2018-07-19	23.23	23.91	23.23	23.90	122321
2018-07-20	23.84	24.21	23.84	23.97	87986
2018-07-23	23.93	23.98	23.70	23.86	36459
2018-07-24	24.02	24.33	23.91	24.03	71930
2018-07-25	23.96	24.09	23.58	23.76	50711
2018-07-26	23.82	24.18	23.82	24.01	70884
2018-07-27	24.04	24.08	23.63	23.78	59312
2018-07-30	23.77	24.30	23.64	24.15	78020
2018-07-31	24.24	25.36	24.24	25.07	218402
2018-08-01	26.00	27.66	25.06	26.21	277019
2018-08-02	26.00	26.70	25.85	25.92	112525
2018-08-03	25.98	26.19	25.18	25.25	93228
2018-08-06	25.31	25.31	24.84	25.03	218785
2018-08-07	25.32	25.65	25.10	25.45	184569
2018-08-08	25.50	25.90	25.28	25.78	118360
2018-08-09	25.78	26.15	25.67	25.93	71060
2018-08-10	25.76	26.50	25.69	26.06	86202
2018-08-13	26.07	26.10	25.53	25.81	72673
2018-08-14	25.79	26.26	25.79	26.20	112508
2018-08-15	26.09	26.09	25.43	25.56	62604
2018-08-16	25.66	25.96	25.66	25.86	52559
2018-08-17	25.86	25.93	25.44	25.48	56285
2018-08-20	25.70	25.84	25.39	25.59	45096
2018-08-21	25.56	26.09	25.56	25.92	41152
2018-08-22	25.92	26.13	25.79	25.87	48785
2018-08-23	25.82	25.88	25.60	25.75	39172
2018-08-24	25.80	26.24	25.71	26.16	64614
2018-08-27	26.30	26.48	25.99	26.03	57482
2018-08-28	26.08	26.14	25.74	25.92	60247
2018-08-29	25.93	27.95	25.76	27.40	531395
2018-08-30	27.38	27.39	26.86	27.04	120933
2018-08-31	26.90	26.99	26.63	26.80	91764
2018-09-04	26.80	26.80	26.05	26.36	89037
2018-09-05	26.38	26.49	26.02	26.38	61302
2018-09-06	26.43	26.49	25.66	25.80	56410
2018-09-07	25.72	25.86	25.50	25.83	50641
2018-09-10	25.98	26.03	25.64	25.74	75925
2018-09-11	25.72	25.77	25.46	25.71	80275
2018-09-12	25.67	25.96	25.57	25.90	47148
2018-09-13	25.97	26.11	25.70	25.82	27657
2018-09-14	25.78	26.17	25.71	26.07	38753
2018-09-17	26.05	26.34	25.89	26.17	57289
2018-09-18	26.23	26.81	26.23	26.62	113506
2018-09-19	26.59	26.75	26.22	26.34	111144
2018-09-20	26.50	26.77	26.17	26.21	65765
2018-09-21	26.23	26.45	25.82	26.16	262983
2018-09-24	26.25	26.25	25.65	26.03	94014
2018-09-25	26.05	26.31	25.66	26.14	60304
2018-09-26	26.19	26.19	25.84	25.92	56405
2018-09-27	25.82	25.92	25.53	25.75	74822
2018-09-28	25.65	26.04	25.58	25.78	41630
2018-10-01	25.95	25.95	25.37	25.43	55939
2018-10-02	25.39	25.41	25.05	25.16	48845
2018-10-03	25.22	25.36	24.81	25.16	51145
2018-10-04	25.11	25.16	24.57	24.66	45024
2018-10-05	24.65	24.71	24.10	24.45	80241
2018-10-08	24.48	24.68	24.10	24.55	110965
2018-10-09	24.55	24.70	24.37	24.62	89759
2018-10-10	24.55	24.63	24.11	24.30	144566
2018-10-11	24.20	24.20	23.61	23.90	142095
2018-10-12	24.24	24.53	23.94	24.08	140171
2018-10-15	23.97	24.27	23.66	23.83	130821
2018-10-16	23.95	24.66	23.73	24.64	93127
2018-10-17	24.54	24.75	24.38	24.71	60533
2018-10-18	24.68	24.87	24.41	24.50	93163
2018-10-19	24.48	24.68	24.45	24.50	111879
2018-10-22	24.52	25.01	24.30	24.81	65363
2018-10-23	24.39	24.39	23.61	23.90	92635
2018-10-24	23.75	23.90	22.63	22.64	162058
2018-10-25	22.80	23.03	22.33	22.82	116200
2018-10-26	22.82	23.51	22.62	23.20	66697
2018-10-29	23.51	23.60	22.66	22.80	139999
2018-10-30	22.70	23.45	22.56	23.38	79789
2018-10-31	23.49	23.49	20.49	21.58	329854
2018-11-01	25.50	26.08	23.00	23.29	137541
2018-11-02	23.30	23.43	22.12	22.15	100362
2018-11-05	22.15	22.36	21.91	22.24	98018
2018-11-06	22.22	22.60	22.21	22.53	65236
2018-11-07	22.68	23.30	22.41	23.25	83785
2018-11-08	23.09	23.25	22.78	22.90	64099
2018-11-09	22.69	22.75	22.14	22.33	64704
2018-11-12	22.45	22.64	21.91	22.12	78320
2018-11-13	22.20	22.52	21.93	22.09	216016
2018-11-14	22.24	22.49	21.97	22.01	87024
2018-11-15	21.79	22.56	21.78	22.56	107678
2018-11-16	22.39	22.67	22.13	22.57	76139
2018-11-19	22.46	22.66	22.20	22.27	91120
2018-11-20	21.99	22.30	21.86	22.06	91475
2018-11-21	22.14	22.47	22.08	22.23	87083
2018-11-23	22.00	22.34	22.00	22.14	24871
2018-11-26	22.27	22.41	22.05	22.29	86548
2018-11-27	22.12	22.40	21.94	21.99	60921
2018-11-28	22.07	22.71	21.84	22.58	81358
2018-11-29	22.47	22.85	22.45	22.70	88065
2018-11-30	22.57	22.84	22.35	22.59	123808
2018-12-03	22.86	23.02	22.14	22.70	91430
2018-12-04	22.60	22.86	21.56	21.62	100137
2018-12-06	21.36	22.19	21.25	22.19	183081
2018-12-07	22.18	22.48	22.10	22.17	111123
2018-12-10	22.23	22.31	21.49	21.84	101579
2018-12-11	22.24	22.24	21.58	21.78	52800
2018-12-12	22.07	22.55	21.87	22.19	70950
2018-12-13	22.22	22.34	21.93	22.00	73971
2018-12-14	21.79	22.03	21.47	21.55	56058
2018-12-17	21.47	21.55	20.69	20.80	130045
2018-12-18	20.80	21.03	20.34	20.35	125358
2018-12-19	20.39	20.76	19.59	19.75	183971
2018-12-20	19.69	19.78	19.15	19.30	97294
2018-12-21	19.36	19.61	18.78	18.81	230703
2018-12-24	18.72	19.01	18.42	18.51	61999
2018-12-26	18.61	19.36	18.37	19.33	96065
2018-12-27	18.94	19.84	18.51	19.81	217771
2018-12-28	19.90	20.35	19.90	20.07	77545
2018-12-31	20.19	20.34	19.97	20.28	82245
2019-01-02	19.96	20.77	19.64	20.74	155538
2019-01-03	20.62	20.92	20.34	20.58	122474
2019-01-04	20.93	21.85	20.49	21.81	116458
2019-01-07	22.07	22.56	21.75	22.27	75098
2019-01-08	22.43	22.59	22.07	22.38	85931
2019-01-09	22.38	22.43	22.03	22.19	105957
2019-01-10	21.87	22.37	21.84	22.34	97538
2019-01-11	22.24	22.76	22.07	22.70	76759
2019-01-14	22.53	22.72	22.24	22.39	43151
2019-01-15	22.40	22.40	21.88	22.06	49020
2019-01-16	22.08	22.45	22.08	22.19	56983
2019-01-17	21.98	22.65	21.98	22.61	66699
2019-01-18	22.86	23.10	22.85	23.03	59715
2019-01-22	22.87	23.11	22.60	22.96	98092
2019-01-23	23.03	23.21	22.77	23.02	166706
2019-01-24	23.00	23.20	22.86	23.00	63072
2019-01-25	23.23	23.68	22.83	23.27	93790
2019-01-28	22.90	23.10	22.47	22.63	55497
2019-01-29	22.75	22.75	22.40	22.48	61038
2019-01-30	23.19	24.05	21.99	22.88	182831
2019-01-31	23.04	23.08	22.80	23.06	155882
2019-02-01	23.08	23.70	22.67	23.02	334475
2019-02-04	22.99	23.26	22.87	23.22	127059
2019-02-05	23.20	23.73	22.99	23.60	147224
2019-02-06	23.54	23.75	23.38	23.74	59339
2019-02-07	23.63	23.65	22.95	23.08	103404
2019-02-08	23.07	23.55	23.01	23.54	184371
2019-02-11	23.55	24.03	23.52	23.79	128414
2019-02-12	23.84	23.94	23.54	23.73	82744
2019-02-13	23.85	24.10	23.41	24.00	127032
2019-02-14	23.87	24.36	23.87	24.30	108329
2019-02-15	24.55	25.21	24.52	25.14	125003
2019-02-19	24.95	25.21	24.63	24.93	126649
2019-02-20	24.99	25.24	24.99	25.05	89574
2019-02-21	24.98	25.17	24.60	25.13	64803
2019-02-22	25.27	25.42	25.07	25.16	77986
2019-02-25	25.38	25.38	24.97	25.04	79443
2019-02-26	24.98	25.10	24.75	24.86	56746
2019-02-27	24.76	25.08	24.58	24.91	84552
2019-02-28	24.95	25.00	24.52	24.88	100086
2019-03-01	25.09	25.42	24.82	25.41	95846
2019-03-04	25.50	25.79	25.21	25.24	157758
2019-03-05	25.42	25.72	24.83	24.85	146744
2019-03-06	24.78	24.99	24.27	24.32	174428
2019-03-07	24.39	24.47	24.09	24.40	52110
2019-03-08	24.25	24.70	24.25	24.62	54486
2019-03-11	24.73	25.43	24.50	25.41	67111
2019-03-12	25.48	25.67	25.30	25.35	64008
2019-03-13	25.55	25.64	25.36	25.45	77241
2019-03-14	25.56	25.59	25.27	25.32	50251
2019-03-15	25.33	25.65	25.16	25.18	235380
2019-03-18	25.32	25.57	25.22	25.42	70955
2019-03-19	25.60	25.72	25.02	25.06	72618
2019-03-20	25.01	25.37	24.68	24.98	67180
2019-03-21	25.03	25.37	24.78	24.98	90456
2019-03-22	24.85	24.85	23.82	23.84	108207
2019-03-25	23.82	24.27	23.65	24.19	75430
2019-03-26	24.41	24.69	24.30	24.47	52865
2019-03-27	24.44	24.56	24.19	24.40	59015
2019-03-28	24.46	24.57	24.02	24.47	45270
2019-03-29	24.64	24.74	24.30	24.51	102241
2019-04-01	24.70	25.27	24.47	24.62	58210
2019-04-02	24.63	24.65	24.30	24.55	67949
2019-04-03	24.84	25.00	24.69	24.87	56909
2019-04-04	24.80	25.04	24.67	24.80	99092
2019-04-05	24.75	25.17	24.75	25.16	124590
2019-04-08	25.13	25.32	25.09	25.29	69673
2019-04-09	25.17	25.50	25.03	25.18	64542
2019-04-10	25.14	25.62	25.14	25.61	53052
2019-04-11	25.50	25.82	25.42	25.49	67062
2019-04-12	25.73	25.78	25.18	25.25	68820
2019-04-15	25.25	25.54	25.15	25.36	58873
2019-04-16	25.50	25.64	25.40	25.42	66038
2019-04-17	25.62	25.91	25.56	25.89	87372
2019-04-18	25.87	26.21	25.87	26.16	83318
2019-04-22	26.14	26.25	25.85	26.24	59578
2019-04-23	26.25	26.32	25.93	26.00	91645
2019-04-24	26.03	26.40	25.96	26.13	82089
2019-04-25	26.03	26.11	25.40	25.74	65771
2019-04-26	25.72	26.09	25.64	25.83	70987
2019-04-29	25.81	26.00	25.77	25.85	79512
2019-04-30	25.91	26.12	25.67	25.79	149035
2019-05-01	25.88	26.09	25.57	25.79	97685
2019-05-02	25.73	26.11	25.64	26.08	71872
2019-05-03	26.30	26.78	26.18	26.74	98350
2019-05-06	26.25	26.76	25.96	26.05	115504
2019-05-07	25.89	25.89	25.55	25.63	72294
2019-05-08	25.63	25.73	25.40	25.56	98003
2019-05-09	25.39	25.45	25.22	25.32	54255
2019-05-10	25.23	25.41	24.88	25.38	55152
2019-05-13	24.95	25.16	24.67	25.03	85745
2019-05-14	25.05	25.13	24.91	25.00	144762
2019-05-15	24.78	25.45	24.77	25.37	95319
2019-05-16	25.44	25.88	25.44	25.72	107878
2019-05-17	25.51	25.74	25.37	25.48	93712
2019-05-20	25.20	25.42	24.82	25.13	62471
2019-05-21	25.16	25.43	25.16	25.27	109944
2019-05-22	25.17	25.19	24.80	24.99	122634
2019-05-23	24.60	24.60	23.57	23.79	116919
2019-05-24	23.91	24.18	23.50	23.58	105791
2019-05-28	23.50	23.72	23.25	23.38	142534
2019-05-29	22.68	23.41	21.77	23.11	212205
2019-05-30	23.21	23.52	22.09	22.60	153446
2019-05-31	22.26	22.28	21.91	21.98	146079
2019-06-03	21.93	22.28	21.82	22.28	133970
2019-06-04	22.52	23.28	22.52	23.20	97754
2019-06-05	23.22	23.35	22.37	22.52	121729
2019-06-06	22.54	22.72	22.38	22.50	105190
2019-06-07	22.10	23.91	21.50	23.84	154754
2019-06-10	23.87	24.36	23.80	23.97	123414
2019-06-11	24.29	24.49	23.87	24.24	204673
2019-06-12	24.11	24.74	24.02	24.36	146078
2019-06-13	24.36	24.48	23.60	23.82	151705
2019-06-14	23.75	24.07	23.44	23.89	131958
2019-06-17	24.11	24.79	24.05	24.75	148336
2019-06-18	24.93	25.29	24.92	24.97	151503
2019-06-19	24.97	25.27	24.68	25.17	202527
2019-06-20	25.44	25.66	25.43	25.59	200308
2019-06-21	25.42	26.31	25.33	26.22	909307
2019-06-24	26.22	26.41	25.64	25.66	94044
2019-06-25	25.76	25.76	25.20	25.39	177652
2019-06-26	25.39	25.55	25.20	25.44	83849
2019-06-27	25.48	25.61	25.03	25.51	247142
2019-06-28	25.50	25.85	25.30	25.65	420059
2019-07-01	25.85	26.04	25.38	26.02	179601
2019-07-02	26.02	26.03	25.44	25.70	98938
2019-07-03	25.83	25.83	25.46	25.69	42061
2019-07-05	25.45	26.05	24.91	25.96	69952
2019-07-08	25.88	26.08	25.66	25.89	69563
2019-07-09	25.81	25.83	25.27	25.57	90811
2019-07-10	25.72	25.95	25.15	25.46	72943
2019-07-11	25.48	25.48	24.90	25.06	76426
2019-07-12	25.25	25.72	25.04	25.53	97251
2019-07-15	25.55	25.55	25.10	25.31	64622
2019-07-16	25.23	25.73	25.23	25.47	80674
2019-07-17	25.52	25.52	25.04	25.08	81909
2019-07-18	25.02	25.38	24.95	25.32	111066
2019-07-19	25.27	26.01	25.27	25.65	105972
2019-07-22	25.66	26.14	25.62	25.76	62214
2019-07-23	25.79	26.39	25.79	26.13	80643
2019-07-24	25.87	26.80	25.87	26.69	85971
2019-07-25	26.69	26.72	26.09	26.11	88906
2019-07-26	26.15	26.44	25.70	25.88	107624
2019-07-29	26.08	26.08	25.38	25.64	87314
2019-07-30	25.41	25.67	25.11	25.48	192616
2019-07-31	25.40	26.13	25.31	25.34	194018
2019-08-01	25.35	25.36	24.71	25.06	195531
2019-08-02	24.92	25.04	24.35	24.70	96766
2019-08-05	24.14	24.31	23.60	23.81	120083
2019-08-06	23.87	24.07	23.39	23.64	131490
2019-08-07	23.55	23.81	23.32	23.71	100707
2019-08-08	22.53	24.05	22.53	23.49	140004
2019-08-09	23.39	23.79	21.99	22.04	113422
2019-08-12	22.10	22.31	21.32	21.53	87330
2019-08-13	21.68	22.62	21.68	22.50	127689
2019-08-14	21.66	22.11	21.19	21.46	168856
2019-08-15	21.73	21.88	21.31	21.49	96805
2019-08-16	21.55	22.09	21.55	22.03	93551
2019-08-19	22.39	22.39	21.88	22.03	64474
2019-08-20	21.94	22.01	21.60	21.91	59274
2019-08-21	22.14	22.19	21.89	22.09	79198
2019-08-22	22.24	22.24	21.52	21.83	69620
2019-08-23	21.59	21.67	20.59	20.70	160936
2019-08-26	20.85	21.02	20.41	20.81	256746
2019-08-27	21.06	21.22	20.45	20.50	217911
2019-08-28	20.56	21.34	20.56	21.01	113631
2019-08-29	21.33	21.75	21.33	21.50	205725
2019-08-30	21.74	21.91	21.49	21.75	161658
2019-09-03	21.49	21.63	21.08	21.16	109723
2019-09-04	21.58	21.89	21.37	21.59	71269
2019-09-05	21.96	22.63	21.56	21.96	95859
2019-09-06	22.03	22.06	21.60	21.97	106960
2019-09-09	22.16	22.75	22.12	22.64	125065
2019-09-10	22.76	23.44	22.58	23.26	89965
2019-09-11	23.43	24.10	23.12	24.02	111298
2019-09-12	23.88	24.16	23.46	23.88	84306
2019-09-13	24.07	24.38	23.87	24.15	64309
2019-09-16	24.25	24.41	23.73	24.27	61874
2019-09-17	24.22	24.39	23.81	23.92	72591
2019-09-18	23.86	23.86	23.20	23.41	113568
2019-09-19	23.44	23.82	23.22	23.26	72670
2019-09-20	23.21	23.46	22.70	22.95	246853
2019-09-23	22.71	23.24	22.70	23.07	72468
2019-09-24	23.07	23.24	22.64	22.70	111395
2019-09-25	22.74	23.34	22.74	23.20	100050
2019-09-26	23.17	23.26	22.57	22.57	89747
2019-09-27	22.69	22.99	22.61	22.86	82404
2019-09-30	22.87	23.07	22.79	22.98	89668
2019-10-01	23.16	23.34	22.00	22.18	140430
2019-10-02	21.95	21.99	21.58	21.89	108164
2019-10-03	21.71	22.14	21.13	22.06	116497
2019-10-04	22.15	22.36	21.78	22.08	59902
2019-10-07	22.04	22.46	21.77	22.22	80985
2019-10-08	21.98	22.16	21.71	21.84	162947
2019-10-09	22.15	22.15	21.90	21.94	95317
2019-10-10	21.96	22.21	21.92	22.00	149508
2019-10-11	22.40	22.48	22.07	22.22	234830
2019-10-14	21.99	22.27	21.95	22.13	78565
2019-10-15	22.21	22.79	21.88	22.41	71169
2019-10-16	22.40	22.90	22.40	22.67	82909
2019-10-17	22.82	23.13	22.65	23.04	100991
2019-10-18	22.86	23.24	22.86	23.03	65612
2019-10-21	23.35	23.51	23.14	23.19	53501
2019-10-22	23.14	23.72	23.10	23.62	50026
2019-10-23	23.51	23.94	23.43	23.90	58545
2019-10-24	24.02	24.06	23.44	23.63	42155
2019-10-25	23.59	23.98	23.56	23.86	64421
2019-10-28	23.84	24.19	23.84	24.08	64806
2019-10-29	23.89	24.22	23.85	24.10	67670
2019-10-30	24.00	24.11	23.53	24.02	54074
2019-10-31	23.91	24.15	23.43	23.83	83176
2019-11-01	23.98	24.76	23.98	24.72	105057
2019-11-04	25.03	25.24	24.82	25.08	140242
2019-11-05	27.00	27.71	26.15	27.23	182166
2019-11-06	27.31	27.73	27.14	27.22	124730
2019-11-07	27.58	27.58	26.83	27.05	185156
2019-11-08	27.13	27.21	26.50	26.97	154846
2019-11-11	26.56	27.04	26.56	26.98	100387
2019-11-12	26.99	27.00	26.74	26.80	81516
2019-11-13	26.71	26.71	26.22	26.44	79753
2019-11-14	26.34	26.52	25.76	26.01	138071
2019-11-15	26.17	26.42	25.99	26.22	116036
2019-11-18	26.11	26.19	25.72	25.83	65355
2019-11-19	25.85	26.18	25.62	25.79	141957
2019-11-20	25.75	25.99	25.44	25.83	251254
2019-11-21	26.01	26.23	25.66	26.20	114586
2019-11-22	26.34	26.50	26.01	26.07	156075
2019-11-25	26.17	26.75	26.17	26.64	171220
2019-11-26	26.62	26.93	26.55	26.57	272610
2019-11-27	26.48	26.80	26.13	26.72	95425
2019-11-29	26.46	26.69	26.19	26.24	45703
2019-12-02	26.06	26.38	25.57	25.67	174438
2019-12-03	25.57	25.69	25.31	25.58	148016
2019-12-04	25.69	26.32	25.49	26.07	164390
2019-12-05	26.01	26.32	26.00	26.22	107370
2019-12-06	26.37	26.71	26.37	26.61	192380
2019-12-09	26.61	26.82	26.27	26.33	144369
2019-12-10	26.27	26.50	26.18	26.37	63553
2019-12-11	26.38	26.62	26.31	26.58	64372
2019-12-12	26.64	27.05	26.64	26.84	93589
2019-12-13	26.84	26.98	26.65	26.79	185401
2019-12-16	26.94	27.23	26.93	27.00	219783
2019-12-17	27.13	27.13	26.82	27.04	88226
2019-12-18	27.18	27.36	26.87	27.33	73961
2019-12-19	27.34	27.43	27.10	27.30	66340
2019-12-20	27.43	27.43	27.06	27.17	197206
2019-12-23	27.16	27.16	26.89	27.07	51868
2019-12-24	27.18	27.18	26.86	27.00	36653
2019-12-26	27.09	27.09	26.84	27.01	38670
2019-12-27	27.01	27.07	26.73	26.77	56409
2019-12-30	26.76	27.12	26.66	26.92	106324
2019-12-31	26.86	27.16	26.76	26.80	87665
2020-01-02	26.98	27.05	26.58	26.95	80987
2020-01-03	26.58	26.75	26.49	26.69	80430
2020-01-06	26.47	26.76	26.36	26.71	64407
2020-01-07	26.54	26.62	26.27	26.47	52042
2020-01-08	26.46	26.78	26.34	26.49	74285
2020-01-09	26.56	26.97	26.31	26.53	98907
2020-01-10	26.45	26.61	25.92	26.08	77584
2020-01-13	25.97	26.42	25.95	26.42	98673
2020-01-14	26.37	26.52	26.10	26.15	70707
2020-01-15	25.99	26.46	25.99	26.16	81470
2020-01-16	26.34	26.96	26.20	26.78	105859
2020-01-17	26.98	26.98	26.40	26.56	58983
2020-01-21	26.37	26.55	25.90	26.04	94532
2020-01-22	26.17	26.25	25.78	25.91	136953
2020-01-23	25.73	26.07	25.46	25.95	135584
2020-01-24	26.03	26.03	25.44	25.53	68867
2020-01-27	25.04	25.52	24.91	24.99	103335
2020-01-28	25.12	25.21	24.85	24.88	76188
2020-01-29	24.91	25.17	24.53	24.55	124013
2020-01-30	24.24	24.74	24.18	24.70	78237
2020-01-31	24.46	24.64	23.62	23.70	94195
2020-02-03	23.84	24.22	23.82	23.94	95358
2020-02-04	24.35	24.50	23.94	24.03	119174
2020-02-05	24.37	24.79	24.22	24.61	139868
2020-02-06	19.91	22.38	19.91	22.04	201562
2020-02-07	21.71	21.81	20.72	20.99	185266
2020-02-10	20.92	21.09	20.65	21.04	126406
2020-02-11	20.89	21.59	20.89	21.33	127933
2020-02-12	21.78	22.01	21.59	21.82	95350
2020-02-13	21.60	21.80	21.40	21.62	88224
2020-02-14	21.62	21.72	21.26	21.41	71062
2020-02-18	21.41	21.52	21.03	21.20	66010
2020-02-19	21.30	21.43	20.97	21.27	77108
2020-02-20	21.15	21.24	20.94	21.13	72485
2020-02-21	21.10	21.35	20.70	21.20	104661
2020-02-24	20.51	20.68	19.92	20.30	162588
2020-02-25	20.28	20.28	19.65	19.71	150136
2020-02-26	19.87	20.09	19.39	19.48	291089
2020-02-27	19.01	19.71	18.67	18.86	296215
2020-02-28	18.13	19.00	17.25	17.57	320088
2020-03-02	17.54	18.74	17.23	18.63	266220
2020-03-03	18.47	18.68	17.50	17.73	150272
2020-03-04	17.98	18.54	17.59	18.44	131175
2020-03-05	17.42	19.58	17.42	18.71	344578
2020-03-06	17.95	18.36	17.67	18.25	247436
2020-03-09	15.30	17.43	14.96	14.97	161901
2020-03-10	15.80	15.80	14.21	15.27	495640
2020-03-11	14.72	15.10	13.93	14.28	236596
2020-03-12	13.16	14.43	12.98	13.09	203650
2020-03-13	13.81	16.03	13.14	16.03	305179
2020-03-16	14.08	15.34	14.08	14.81	286513
2020-03-17	14.90	16.89	14.11	16.85	296547
2020-03-18	15.70	16.80	14.82	15.32	230058
2020-03-19	15.21	16.07	13.71	14.46	279465
2020-03-20	14.53	15.57	13.51	13.74	195730
2020-03-23	13.81	14.16	12.62	13.48	168498
2020-03-24	14.32	14.90	13.97	14.51	203653
2020-03-25	14.43	15.18	13.55	15.00	194535
2020-03-26	15.16	16.13	15.04	15.14	242541
2020-03-27	14.55	15.10	14.24	14.39	236686
2020-03-30	14.43	14.72	13.74	14.60	112139
2020-03-31	14.42	15.31	14.31	15.07	215354
2020-04-01	14.53	14.75	13.83	14.05	183423
2020-04-02	14.00	15.09	13.83	14.38	123255
2020-04-03	14.31	14.91	13.75	14.05	81944
2020-04-06	14.44	15.27	14.44	15.22	118603
2020-04-07	15.67	15.80	14.74	14.96	122018
2020-04-08	15.34	15.83	14.81	15.56	349319
2020-04-09	16.10	16.60	15.19	15.50	290569
2020-04-13	15.30	16.32	15.12	15.46	153097
2020-04-14	15.86	15.96	15.34	15.69	184396
2020-04-15	15.02	15.02	14.07	14.45	110248
2020-04-16	14.30	14.77	13.58	14.34	131995
2020-04-17	14.65	15.31	14.65	15.06	158683
2020-04-20	14.54	14.72	13.94	14.10	92495
2020-04-21	13.58	13.78	13.10	13.18	192375
2020-04-22	13.17	13.25	12.62	12.84	374232
2020-04-23	12.88	14.01	12.88	13.66	295634
2020-04-24	13.65	13.97	13.30	13.54	95893
2020-04-27	13.78	13.95	13.29	13.84	165380
2020-04-28	14.28	14.63	13.96	14.51	163814
2020-04-29	15.09	15.78	14.95	15.62	445738
2020-04-30	15.37	15.58	14.98	15.28	213456
2020-05-01	14.79	14.80	14.03	14.63	165035
2020-05-04	14.28	14.69	13.99	14.37	115029
2020-05-05	14.96	15.47	14.47	14.56	157255
2020-05-06	14.56	14.79	14.16	14.50	107697
2020-05-07	14.85	14.88	14.43	14.67	88687
2020-05-08	15.13	15.39	14.71	15.33	133688
2020-05-11	15.08	15.08	14.42	14.99	183736
2020-05-12	15.02	15.22	14.15	14.21	159285
2020-05-13	14.02	14.02	13.46	13.65	100504
2020-05-14	13.30	13.45	12.64	13.10	142470
2020-05-15	13.00	13.71	12.82	13.55	165677
2020-05-18	14.15	15.30	14.12	15.15	182862
2020-05-19	15.01	15.07	14.66	14.67	143879
2020-05-20	15.00	15.43	14.82	15.21	118741
2020-05-21	15.14	15.47	15.05	15.41	98123
2020-05-22	15.47	15.61	14.70	15.58	109198
2020-05-26	16.20	16.36	15.84	16.14	109389
2020-05-27	16.65	17.69	16.57	17.66	221729
2020-05-28	17.99	17.99	16.29	16.34	162081
2020-05-29	15.94	16.20	15.51	16.03	153286
2020-06-01	14.43	15.58	13.90	14.28	340451
2020-06-02	14.45	14.94	14.19	14.24	209451
2020-06-03	14.97	15.75	14.68	15.63	244121
2020-06-04	16.08	16.24	15.93	16.07	204640
2020-06-05	16.78	17.06	16.59	16.84	196001
2020-06-08	17.35	17.54	16.56	16.84	246395
2020-06-09	16.32	16.44	15.79	16.16	228674
2020-06-10	16.03	16.26	15.69	15.84	287444
2020-06-11	15.18	15.18	13.81	13.82	228398
2020-06-12	14.32	14.52	13.77	14.24	183690
2020-06-15	13.60	14.66	13.60	14.43	179474
2020-06-16	14.80	15.25	14.50	14.79	269941
2020-06-17	14.92	14.92	14.42	14.48	201182
2020-06-18	14.31	14.53	14.14	14.29	234438
2020-06-19	14.51	14.54	13.80	14.13	1221633
2020-06-22	14.09	14.49	13.81	14.47	132532
2020-06-23	14.70	14.70	14.25	14.50	290638
2020-06-24	14.19	14.54	14.13	14.43	281267
2020-06-25	14.31	14.83	14.08	14.78	300534
2020-06-26	14.55	14.65	14.01	14.44	479573
2020-06-29	14.77	15.17	14.27	14.49	313136
2020-06-30	14.27	14.86	14.12	14.57	218293
2020-07-01	14.65	14.70	13.92	14.18	247046
2020-07-02	14.49	14.71	14.13	14.32	121810
2020-07-06	14.62	14.74	14.18	14.59	107256
2020-07-07	14.41	14.50	13.81	13.85	110287
2020-07-08	13.83	14.04	13.35	13.69	121916
2020-07-09	13.59	13.65	12.85	13.00	118927
2020-07-10	12.95	13.59	12.95	13.31	237554
2020-07-13	13.54	14.28	13.35	14.01	164577
2020-07-14	13.95	14.48	13.72	14.37	197203
2020-07-15	14.77	15.34	14.75	15.07	183150
2020-07-16	15.10	15.12	14.54	14.66	106398
2020-07-17	14.61	14.76	14.38	14.40	161874
2020-07-20	14.29	14.34	13.86	13.89	93140
2020-07-21	14.21	14.73	14.21	14.45	164503
2020-07-22	14.24	14.27	13.95	14.13	86876
2020-07-23	14.00	14.64	14.00	14.61	123331
2020-07-24	14.67	14.67	14.21	14.32	105934
2020-07-27	14.26	14.42	14.22	14.39	69195
2020-07-28	14.24	14.39	13.99	14.06	128394
2020-07-29	14.14	14.44	13.99	14.43	86977
2020-07-30	14.12	14.27	14.03	14.14	93491
2020-07-31	13.96	14.10	13.40	13.55	177947
2020-08-03	13.71	13.76	13.47	13.70	196097
2020-08-04	13.63	13.78	13.57	13.74	192934
2020-08-05	13.96	14.61	13.84	14.61	138510
2020-08-06	14.47	14.88	13.78	14.05	159601
2020-08-07	13.82	14.39	13.82	14.26	180808
2020-08-10	14.25	14.79	14.13	14.70	227533
2020-08-11	14.79	15.24	14.61	14.67	326592
2020-08-12	14.88	14.90	14.30	14.37	133173
2020-08-13	14.17	14.36	13.81	14.04	132477
2020-08-14	13.86	14.20	13.84	14.20	177873
2020-08-17	14.20	14.20	13.64	14.04	118371
2020-08-18	13.99	14.16	13.66	13.69	188562
2020-08-19	13.71	13.97	13.47	13.77	170535
2020-08-20	13.52	13.79	13.52	13.76	137000
2020-08-21	13.64	13.78	13.33	13.41	102797
2020-08-24	13.45	13.70	13.38	13.67	126896
2020-08-25	13.80	13.91	13.43	13.47	86322
2020-08-26	13.45	13.50	12.98	13.08	102845
2020-08-27	13.20	13.32	12.91	13.01	68335
2020-08-28	13.02	13.32	12.80	13.32	169863
2020-08-31	13.25	13.39	13.01	13.16	129475
2020-09-01	13.04	13.20	12.87	13.04	93302
2020-09-02	12.95	13.36	12.94	13.28	121463
2020-09-03	13.29	13.36	12.90	12.99	108971
2020-09-04	13.23	13.27	12.70	12.95	129452
2020-09-08	12.87	12.87	12.28	12.56	139446
2020-09-09	12.63	12.63	11.93	12.13	160638
2020-09-10	12.12	12.13	11.28	11.36	119533
2020-09-11	11.38	11.38	11.01	11.12	168681
2020-09-14	11.24	11.35	10.98	11.00	152838
2020-09-15	11.27	11.60	11.27	11.35	204085
2020-09-16	11.46	11.83	11.30	11.49	272667
2020-09-17	11.34	11.61	11.16	11.34	186223
2020-09-18	11.39	11.83	11.39	11.80	413813
2020-09-21	11.50	11.50	11.01	11.23	186407
2020-09-22	11.36	11.40	11.12	11.32	196318
2020-09-23	11.24	11.47	10.87	10.90	181455
2020-09-24	10.93	11.02	10.72	10.90	106182
2020-09-25	10.80	10.85	10.54	10.67	141192
2020-09-28	10.80	11.24	10.80	11.11	162682
2020-09-29	11.04	11.25	10.90	11.14	230347
2020-09-30	11.18	11.50	11.17	11.23	362250
2020-10-01	11.20	11.44	11.00	11.42	190938
2020-10-02	11.19	11.64	11.04	11.50	113394
2020-10-05	11.62	11.90	11.59	11.67	180987
2020-10-06	11.86	12.09	11.55	11.59	237665
2020-10-07	11.67	12.05	11.66	11.78	268352
2020-10-08	11.89	12.21	11.82	11.96	151303
2020-10-09	12.05	12.30	11.82	11.95	267370
2020-10-12	11.93	12.20	11.86	12.01	182763
2020-10-13	11.83	12.06	11.71	11.78	204174
2020-10-14	11.77	12.03	11.62	11.89	151674
2020-10-15	11.66	11.96	11.40	11.94	154801
2020-10-16	11.88	12.11	11.72	11.87	114672
2020-10-19	11.87	12.12	11.76	11.79	113958
2020-10-20	11.85	11.99	11.72	11.89	113082
2020-10-21	11.88	11.88	11.58	11.62	77449
2020-10-22	11.70	11.77	11.37	11.51	136194
2020-10-23	11.54	11.82	11.45	11.71	138825
2020-10-26	11.50	11.54	11.21	11.42	99541
2020-10-27	11.36	11.36	10.80	10.92	107252
2020-10-28	10.64	11.01	10.32	10.34	192734
2020-10-29	10.25	10.34	9.99	10.01	175179
2020-10-30	9.98	10.32	9.98	10.09	164727
2020-11-02	10.25	10.60	10.25	10.60	131519
2020-11-03	10.83	11.02	10.54	10.63	110562
2020-11-04	10.49	10.50	10.01	10.13	95883
2020-11-05	10.03	11.10	10.00	10.83	132000
2020-11-06	10.84	11.05	10.68	10.71	154090
2020-11-09	11.35	13.13	11.35	12.84	173156
2020-11-10	13.06	13.50	12.62	12.70	250531
2020-11-11	12.74	13.04	11.96	12.11	102122
2020-11-12	11.90	12.04	11.63	11.76	228159
2020-11-13	11.90	12.61	11.78	12.56	268100
2020-11-16	13.16	13.71	13.13	13.69	210589
2020-11-17	13.53	13.76	13.24	13.74	287167
2020-11-18	13.90	13.94	13.52	13.60	164784
2020-11-19	13.58	13.58	12.74	13.22	129660
2020-11-20	13.12	13.74	13.05	13.69	223990
2020-11-23	13.89	14.25	13.56	14.24	221039
2020-11-24	14.53	14.96	14.30	14.86	229858
2020-11-25	14.58	14.86	14.06	14.71	146193
2020-11-27	14.66	14.66	14.32	14.54	74043
2020-11-30	14.38	14.54	14.09	14.14	202707
2020-12-01	14.36	14.66	14.10	14.39	107336
2020-12-02	14.29	14.84	14.16	14.80	141054
2020-12-03	14.82	15.22	14.54	15.18	176572
2020-12-04	15.22	15.95	15.19	15.75	222863
2020-12-07	15.73	15.96	15.36	15.64	371905
2020-12-08	15.57	16.06	15.45	15.79	245040
2020-12-09	15.94	16.04	15.74	15.94	108661
2020-12-10	15.81	16.80	15.73	16.76	147226
2020-12-11	16.68	16.74	16.34	16.64	224060
2020-12-14	16.83	17.03	16.43	16.62	220424
2020-12-15	16.73	16.77	16.12	16.58	109993
2020-12-16	16.51	16.51	15.93	16.06	117217
2020-12-17	16.15	16.21	15.80	16.07	109100
2020-12-18	16.09	16.42	15.51	15.56	375709
2020-12-21	15.30	15.48	14.96	15.32	98053
2020-12-22	15.34	15.34	15.00	15.18	96903
2020-12-23	15.25	15.59	15.04	15.54	61744
2020-12-24	15.68	15.74	15.21	15.60	51342
2020-12-28	15.83	16.00	15.55	15.56	78310
2020-12-29	15.63	15.63	15.21	15.40	84204
2020-12-30	15.40	15.67	15.40	15.59	61689
2020-12-31	15.59	15.72	15.44	15.63	43898
2021-01-04	15.88	15.92	15.04	15.54	126591
2021-01-05	15.62	16.32	15.55	16.03	109071
2021-01-06	16.32	17.34	16.32	16.98	134264
2021-01-07	17.11	18.79	16.78	17.81	621677
2021-01-08	18.39	18.39	17.10	17.54	230671
2021-01-11	17.58	17.75	17.46	17.56	140397
2021-01-12	17.66	17.89	17.60	17.87	118946
2021-01-13	17.79	17.79	17.03	17.36	115563
2021-01-14	17.47	17.58	17.13	17.37	105113
2021-01-15	17.00	17.26	16.65	17.22	98092
2021-01-19	17.49	17.62	16.82	16.89	101604
2021-01-20	16.90	16.95	16.52	16.84	70058
2021-01-21	16.84	16.84	16.18	16.42	110486
2021-01-22	16.20	16.50	15.80	16.44	149747
2021-01-25	16.43	16.44	15.83	16.05	79410
2021-01-26	16.21	16.21	15.45	15.49	116346
2021-01-27	15.09	15.50	14.87	15.10	176304
2021-01-28	15.35	15.56	14.86	15.21	84835
2021-01-29	15.16	15.21	14.56	14.59	106232
2021-02-01	14.77	15.19	14.56	14.99	220492
2021-02-02	14.93	15.70	14.81	15.37	107055
2021-02-03	15.26	15.93	15.11	15.80	121906
2021-02-04	15.82	16.50	15.68	16.26	213532
2021-02-05	16.74	16.99	15.96	16.09	131296
2021-02-08	16.02	16.64	16.00	16.56	170132
2021-02-09	16.65	16.96	16.57	16.94	159174
2021-02-10	17.03	17.08	16.49	16.55	172814
2021-02-11	16.56	16.75	15.90	16.24	134859
2021-02-12	16.06	16.49	15.78	16.28	82395
2021-02-16	16.39	17.15	16.39	17.03	117758
2021-02-17	16.87	17.49	16.86	17.41	154795
2021-02-18	17.38	17.80	17.32	17.50	241899
2021-02-19	17.60	17.86	17.43	17.85	142027
2021-02-22	17.95	20.38	17.93	20.07	296065
2021-02-23	19.87	20.94	19.50	20.41	330704
2021-02-24	20.44	22.18	20.44	22.16	322563
2021-02-25	22.25	22.61	21.47	22.11	217974
2021-02-26	21.94	21.94	20.43	20.43	339761
2021-03-01	20.90	21.21	20.55	21.08	213949
2021-03-02	21.15	21.29	20.23	20.23	218647
2021-03-03	20.23	20.97	20.08	20.69	109462
2021-03-04	20.73	20.81	19.55	20.25	169465
2021-03-05	20.77	21.58	20.02	21.45	224496
2021-03-08	21.68	22.05	21.32	21.82	178639
2021-03-09	22.01	22.01	20.53	20.58	143844
2021-03-10	20.66	20.86	20.17	20.85	331595
2021-03-11	21.05	21.29	20.52	21.03	151598
2021-03-12	21.10	21.43	20.95	21.17	90750
2021-03-15	21.03	21.12	20.08	20.49	118783
2021-03-16	20.32	20.32	19.50	19.57	107773
2021-03-17	19.80	20.89	19.80	20.80	162060
2021-03-18	20.71	20.73	19.67	19.82	101568
2021-03-19	19.80	20.13	19.34	20.08	368627
2021-03-22	19.98	20.37	19.15	19.40	77872
2021-03-23	18.92	19.28	18.52	18.60	125985
2021-03-24	19.02	19.73	18.66	18.70	115555
2021-03-25	18.38	19.43	18.01	19.14	119861
2021-03-26	19.64	19.74	19.22	19.62	86721
2021-03-29	19.26	19.67	18.72	18.72	94501
2021-03-30	18.70	19.31	18.69	19.04	105708
2021-03-31	18.97	19.74	18.97	19.49	180547
2021-04-01	19.52	19.52	18.91	19.34	87932
2021-04-05	19.69	19.69	19.20	19.28	86585
2021-04-06	19.29	19.90	19.20	19.30	143290
2021-04-07	19.30	19.40	18.86	18.95	96472
2021-04-08	18.82	19.69	18.61	19.30	137673
2021-04-09	19.37	19.60	19.19	19.40	66054
2021-04-12	19.46	19.76	19.29	19.73	55280
2021-04-13	19.51	19.56	19.07	19.44	64697
2021-04-14	19.60	20.06	19.30	19.94	70909
2021-04-15	19.95	20.09	19.31	19.99	59472
2021-04-16	20.20	20.20	19.63	19.71	50089
2021-04-19	19.67	19.83	19.33	19.53	58097
2021-04-20	19.50	19.50	18.85	19.06	69024
2021-04-21	19.02	19.63	19.00	19.59	81352
2021-04-22	19.80	20.19	18.00	18.01	328620
2021-04-23	18.07	18.58	17.87	18.24	289377
2021-04-26	18.31	18.93	18.06	18.41	276840
2021-04-27	18.58	19.00	18.10	18.47	188864
2021-04-28	18.48	19.03	18.30	18.90	88523
2021-04-29	19.16	19.54	19.10	19.45	148065
2021-04-30	19.09	19.47	19.01	19.10	156419
2021-05-03	19.36	19.73	19.17	19.60	88693
2021-05-04	19.49	19.67	19.18	19.45	70421
2021-05-05	19.55	19.65	19.28	19.59	56646
2021-05-06	19.69	19.70	19.37	19.61	101617
2021-05-07	19.50	19.94	19.50	19.86	41671
2021-05-10	19.83	19.83	18.97	18.98	118764
2021-05-11	18.48	19.09	18.32	18.88	93730
2021-05-12	18.77	19.15	18.27	18.48	114805
2021-05-13	18.56	19.46	18.56	19.29	170978
2021-05-14	19.55	19.77	19.34	19.46	80714
2021-05-17	19.53	19.72	19.19	19.70	78936
2021-05-18	19.76	19.93	19.38	19.42	104853
2021-05-19	19.05	19.05	18.59	18.84	62530
2021-05-20	18.72	19.11	18.54	19.09	116416
2021-05-21	19.38	19.57	19.18	19.47	67173
2021-05-24	19.55	19.79	19.24	19.65	81106
2021-05-25	19.75	19.88	18.87	18.96	131051
2021-05-26	19.07	19.52	19.01	19.52	85199
2021-05-27	18.36	18.88	17.20	17.31	227385
2021-05-28	17.31	17.53	16.85	17.43	157101
2021-06-01	17.59	17.91	17.07	17.77	173827
2021-06-02	17.76	17.78	17.41	17.48	143882
2021-06-03	17.49	17.75	17.08	17.65	127689
2021-06-04	17.60	17.75	17.55	17.64	105132
2021-06-07	17.60	17.84	17.32	17.36	92775
2021-06-08	17.38	17.93	17.22	17.60	113283
2021-06-09	17.50	17.66	17.22	17.40	97330
2021-06-10	17.50	17.69	17.19	17.20	106031
2021-06-11	17.32	17.66	17.24	17.64	116789
2021-06-14	17.69	17.74	17.43	17.50	77096
2021-06-15	17.52	17.62	17.32	17.57	79173
2021-06-16	17.58	17.84	17.38	17.78	106934
2021-06-17	17.76	17.76	17.22	17.47	132677
2021-06-18	17.50	17.63	17.15	17.29	240804
2021-06-21	17.50	17.61	17.23	17.55	112458
2021-06-22	17.42	17.80	17.25	17.65	100924
2021-06-23	17.71	18.28	17.55	17.89	153457
2021-06-24	17.95	18.12	17.64	18.08	51177
2021-06-25	18.17	18.50	17.95	18.23	354226
2021-06-28	18.11	18.11	17.23	17.33	142552
2021-06-29	17.47	17.55	16.88	17.00	138929
2021-06-30	16.86	17.28	16.86	17.04	117246
2021-07-01	17.27	17.27	16.96	17.06	89631
2021-07-02	17.10	17.31	16.75	17.08	88725
2021-07-06	17.08	17.12	16.29	16.43	82430
2021-07-07	16.29	16.60	16.12	16.25	59882
2021-07-08	15.79	16.23	15.64	15.90	80822
2021-07-09	16.09	16.54	16.09	16.43	80199
2021-07-12	16.28	16.70	16.17	16.58	76386
2021-07-13	16.42	16.55	16.12	16.43	88968
2021-07-14	16.37	16.74	16.24	16.46	107200
2021-07-15	16.42	16.67	16.26	16.34	96228
2021-07-16	16.55	16.55	16.11	16.32	118147
2021-07-19	15.90	16.07	15.63	15.88	176707
2021-07-20	15.96	16.69	15.92	16.44	159363
2021-07-21	16.69	17.08	16.69	16.97	75433
2021-07-22	17.00	17.39	16.30	16.47	90761
2021-07-23	16.65	16.65	16.23	16.47	59160
2021-07-26	16.60	16.76	16.51	16.73	51766
2021-07-27	16.61	16.94	16.47	16.76	65293
2021-07-28	16.95	17.27	16.39	16.93	71511
2021-07-29	17.16	17.16	16.74	17.03	52132
2021-07-30	16.99	17.12	16.54	16.66	83660
2021-08-02	16.74	17.23	16.50	16.60	79021
2021-08-03	16.63	16.92	16.41	16.86	102062
2021-08-04	16.58	16.99	16.53	16.79	73479
2021-08-05	17.44	17.94	17.01	17.47	103097
2021-08-06	17.75	17.75	17.16	17.42	86847
2021-08-09	17.29	17.48	16.82	16.95	53720
2021-08-10	16.99	17.29	16.71	17.25	82595
2021-08-11	17.26	17.31	17.05	17.24	60423
2021-08-12	17.26	17.41	16.99	17.17	76429
2021-08-13	17.23	17.23	16.75	16.85	66441
2021-08-16	16.65	16.74	16.50	16.65	89468
2021-08-17	16.42	16.65	16.19	16.49	80905
2021-08-18	16.50	16.68	16.33	16.44	71666
2021-08-19	16.18	16.34	15.96	16.30	56393
2021-08-20	16.20	16.58	16.16	16.44	55538
2021-08-23	16.64	16.77	16.44	16.51	42855
2021-08-24	16.54	16.83	16.54	16.73	41243
2021-08-25	16.82	16.98	16.59	16.68	68494
2021-08-26	16.52	16.78	16.52	16.65	79292
2021-08-27	16.71	17.44	16.71	17.29	77681
2021-08-30	17.38	17.38	16.73	16.73	88589
2021-08-31	16.66	16.81	16.42	16.70	94075
2021-09-01	16.72	16.75	16.37	16.68	96675
2021-09-02	16.82	16.82	16.39	16.54	85858
2021-09-03	16.48	16.55	16.01	16.12	156875
2021-09-07	16.08	16.22	15.89	16.13	382187
2021-09-08	16.12	16.27	15.88	15.99	147606
2021-09-09	16.02	16.37	15.91	16.18	72437
2021-09-10	16.32	16.65	15.86	15.89	93274
2021-09-13	16.00	16.07	15.81	16.06	91980
2021-09-14	16.03	16.11	15.62	15.77	128588
2021-09-15	15.78	16.24	15.64	15.99	110650
2021-09-16	15.89	15.99	15.72	15.86	79489
2021-09-17	15.86	16.07	15.70	16.07	382414
2021-09-20	15.69	15.97	15.59	15.78	198733
2021-09-21	15.97	16.09	15.66	15.83	287518
2021-09-22	16.03	16.36	15.99	16.07	99672
2021-09-23	16.16	17.35	16.16	17.20	448338
2021-09-24	17.16	17.54	17.06	17.51	130198
2021-09-27	17.55	18.04	17.25	17.92	150060
2021-09-28	18.01	18.03	17.48	17.67	115308
2021-09-29	17.70	17.71	17.38	17.66	78548
2021-09-30	17.73	17.92	17.27	17.31	111815
2021-10-01	17.35	17.85	17.24	17.80	79242
2021-10-04	17.70	18.10	17.70	17.83	106091
2021-10-05	17.94	17.98	17.54	17.92	54861
2021-10-06	17.66	18.06	17.14	17.31	86362
2021-10-07	17.49	17.59	17.27	17.44	83446
2021-10-08	17.39	17.58	17.13	17.36	70160
2021-10-11	17.34	17.40	16.94	16.94	87498
2021-10-12	16.91	17.20	16.91	17.00	117175
2021-10-13	16.95	16.98	16.60	16.95	67222
2021-10-14	17.17	17.18	16.92	17.05	51868
2021-10-15	17.38	17.39	16.91	16.91	97603
2021-10-18	16.84	17.03	16.62	16.98	86711
2021-10-19	17.02	17.04	16.79	16.99	85500
2021-10-20	16.97	17.39	16.86	17.24	79570
2021-10-21	17.24	17.35	17.06	17.17	47391
2021-10-22	17.32	17.34	17.06	17.14	59741
2021-10-25	17.21	17.22	16.94	17.03	57767
2021-10-26	17.01	17.09	16.89	16.98	72875
2021-10-27	16.85	17.01	16.55	16.61	56621
2021-10-28	16.70	17.03	16.70	17.01	60848
2021-10-29	17.06	17.32	16.98	17.28	70993
2021-11-01	17.44	17.74	17.31	17.66	97808
2021-11-02	17.78	17.82	17.53	17.73	90464
2021-11-03	17.69	18.17	17.65	17.99	78839
2021-11-04	18.14	18.27	17.76	18.06	85253
2021-11-05	18.31	18.92	18.07	18.83	95075
2021-11-08	18.99	19.15	18.60	18.78	51771
2021-11-09	18.73	20.35	18.73	19.82	265458
2021-11-10	19.73	19.73	18.65	18.93	73446
2021-11-11	19.05	19.47	18.48	18.79	233280
2021-11-12	18.93	19.07	18.52	18.56	52418
2021-11-15	18.50	18.58	18.14	18.50	81040
2021-11-16	18.59	19.17	18.59	18.94	138175
2021-11-17	18.84	18.87	18.42	18.81	130492
2021-11-18	18.88	18.88	18.31	18.33	131976
2021-11-19	18.05	18.52	18.00	18.42	95963
2021-11-22	18.50	19.07	18.35	18.37	134925
2021-11-23	18.52	18.52	18.21	18.33	98431
2021-11-24	18.27	18.49	18.18	18.35	41923
2021-11-26	17.75	18.05	17.13	17.62	99689
2021-11-29	17.90	17.92	17.33	17.65	156126
2021-11-30	17.40	17.82	17.18	17.26	149351
2021-12-01	17.70	17.70	16.89	16.90	194198
2021-12-02	17.06	17.35	16.95	17.21	109621
2021-12-03	17.24	17.38	16.75	16.91	98832
2021-12-06	17.20	17.44	16.96	17.26	112344
2021-12-07	17.52	17.69	17.30	17.33	82307
2021-12-08	17.29	17.42	17.09	17.21	77843
2021-12-09	17.06	17.10	16.87	17.04	100101
2021-12-10	17.24	17.24	16.86	16.99	69982
2021-12-13	16.81	17.03	16.64	16.83	177603
2021-12-14	16.82	17.09	16.63	16.70	147625
2021-12-15	16.61	16.95	16.51	16.90	118286
2021-12-16	17.13	17.15	16.55	16.77	141813
2021-12-17	16.76	16.85	16.39	16.60	181255
2021-12-20	16.29	16.29	15.93	16.15	170136
2021-12-21	16.33	16.67	16.33	16.66	104276
2021-12-22	16.67	16.88	16.64	16.85	82469
2021-12-23	16.84	17.27	16.84	17.09	75757
2021-12-27	17.06	17.23	17.01	17.19	71107
2021-12-28	17.07	17.30	17.07	17.23	53278
2021-12-29	17.28	17.39	17.09	17.15	81480
2021-12-30	17.25	17.29	16.96	16.96	47135
2021-12-31	16.93	17.09	16.80	16.93	31760
2022-01-03	16.95	17.43	16.95	17.39	153308
2022-01-04	17.47	17.88	17.43	17.72	129348
2022-01-05	17.72	17.80	17.03	17.06	98394
2022-01-06	17.17	17.28	17.07	17.13	45452
2022-01-07	17.06	17.21	16.89	16.94	47134
2022-01-10	16.93	17.12	16.62	16.91	67345
2022-01-11	16.98	17.13	16.54	17.05	156898
2022-01-12	17.12	17.37	17.12	17.15	154607
2022-01-13	17.23	17.50	17.23	17.32	49415
2022-01-14	17.17	17.62	17.17	17.57	56848
2022-01-18	17.46	18.27	17.43	17.98	134657
2022-01-19	17.91	18.40	17.91	18.37	190492
2022-01-20	18.24	18.35	17.73	17.98	335692
2022-01-21	17.94	17.94	17.08	17.35	256431
2022-01-24	16.94	17.57	16.94	17.47	125988
2022-01-25	17.22	17.55	16.70	17.41	139291
2022-01-26	17.68	17.76	16.84	17.00	141531
2022-01-27	17.18	17.18	16.42	16.53	124927
2022-01-28	16.45	16.96	16.30	16.95	141436
2022-01-31	16.75	17.30	16.75	17.15	155668
2022-02-01	17.22	17.66	17.08	17.62	107941
2022-02-02	17.51	17.78	17.34	17.46	188832
2022-02-03	17.05	18.10	17.05	17.93	166611
2022-02-04	17.80	18.06	17.54	17.81	139383
2022-02-07	17.67	17.91	17.43	17.87	115567
2022-02-08	17.91	18.12	17.82	18.03	103388
2022-02-09	18.02	18.14	17.77	17.80	168095
2022-02-10	17.54	17.96	17.54	17.66	200393
2022-02-11	17.62	17.88	17.22	17.33	108647
2022-02-14	17.43	17.43	16.97	17.05	105668
2022-02-15	17.20	17.37	17.08	17.22	75355
2022-02-16	17.13	17.49	16.99	17.43	109446
2022-02-17	17.25	17.57	17.12	17.47	80013
2022-02-18	17.32	18.22	17.32	17.94	189358
2022-02-22	18.02	18.02	17.00	17.26	84035
2022-02-23	17.39	17.39	17.04	17.15	83932
2022-02-24	16.91	17.32	16.59	17.21	156366
2022-02-25	17.24	17.56	17.06	17.30	66472
2022-02-28	17.10	17.44	17.06	17.12	82412
2022-03-01	17.00	17.00	16.50	16.72	108266
2022-03-02	16.87	17.53	16.87	17.47	73148
2022-03-03	17.63	17.63	17.06	17.58	92528
2022-03-04	17.32	17.80	17.19	17.40	41959
2022-03-07	17.57	17.86	17.31	17.68	84904
2022-03-08	17.58	18.23	17.58	17.83	87638
2022-03-09	18.04	18.24	17.82	17.96	56681
2022-03-10	17.68	18.21	17.68	18.13	68841
2022-03-11	18.07	18.46	17.54	17.58	90285
2022-03-14	17.76	17.76	17.17	17.27	88822
2022-03-15	17.28	17.47	17.11	17.30	102712
2022-03-16	17.34	17.49	17.03	17.36	162184
2022-03-17	17.40	17.54	17.40	17.48	45856
2022-03-18	17.44	17.59	17.24	17.58	133118
2022-03-21	17.50	17.90	17.50	17.90	50969
2022-03-22	17.85	18.07	17.72	17.82	75452
2022-03-23	17.66	17.84	17.24	17.34	291736
2022-03-24	17.46	17.58	16.99	17.19	103600
2022-03-25	17.25	17.27	17.02	17.05	79021
2022-03-28	16.96	16.96	16.58	16.69	88379
2022-03-29	16.84	17.02	16.75	16.95	77053
2022-03-30	16.90	17.00	16.39	16.44	71519
2022-03-31	16.34	16.55	16.12	16.20	78993
2022-04-01	16.39	16.39	16.00	16.25	154276
2022-04-04	16.37	16.49	16.20	16.45	222422
2022-04-05	16.58	16.67	16.30	16.32	155429
2022-04-06	16.17	16.39	15.66	15.71	92479
2022-04-07	15.72	15.82	15.31	15.79	163193
2022-04-08	15.91	16.02	15.72	15.76	62551
2022-04-11	15.68	15.88	15.48	15.69	65642
2022-04-12	15.81	16.08	15.70	15.77	47718
2022-04-13	15.73	16.33	15.73	16.15	111242
2022-04-14	16.23	16.26	15.81	15.87	68709
2022-04-18	15.82	16.00	15.73	15.84	47577
2022-04-19	15.92	16.33	15.86	16.23	40424
2022-04-20	16.38	16.50	16.26	16.44	61092
2022-04-21	16.63	16.73	16.26	16.39	63715
2022-04-22	16.31	16.32	16.05	16.15	96039
2022-04-25	15.95	16.00	15.66	15.94	90341
2022-04-26	15.86	15.95	15.30	15.39	103019
2022-04-27	15.31	15.41	14.99	15.07	75318
2022-04-28	15.32	15.32	14.76	15.19	60277
2022-04-29	15.25	15.39	14.89	15.00	84486
2022-05-02	14.94	15.21	14.71	15.05	116696
2022-05-03	15.02	15.24	14.78	15.18	91485
2022-05-04	15.19	15.65	15.05	15.59	60557
2022-05-05	15.48	15.77	15.03	15.31	76292
2022-05-06	15.24	15.40	14.82	14.92	76481
2022-05-09	14.80	15.06	14.77	14.96	87077
2022-05-10	15.14	15.14	14.45	14.80	93161
2022-05-11	14.92	15.03	14.20	14.30	114116
2022-05-12	14.32	14.55	14.12	14.48	58835
2022-05-13	14.68	14.90	14.55	14.80	59778
2022-05-16	14.65	15.06	14.56	14.95	63132
2022-05-17	15.20	15.58	15.13	15.46	58577
2022-05-18	15.24	15.48	14.89	15.03	88824
2022-05-19	14.98	15.17	14.69	14.83	113914
2022-05-20	14.92	15.05	14.56	15.02	81518
2022-05-23	15.22	15.22	14.86	15.05	51517
2022-05-24	15.01	15.46	14.74	15.36	87365
2022-05-25	15.20	15.56	15.20	15.51	87933
2022-05-26	15.83	16.00	15.22	15.71	78594
2022-05-27	15.90	16.00	15.70	15.89	85859
2022-05-31	15.69	15.92	15.28	15.74	204424
2022-06-01	15.83	15.86	15.25	15.40	62658
2022-06-02	15.38	15.53	15.29	15.49	67487
2022-06-03	15.55	15.60	15.35	15.50	85610
2022-06-06	15.61	16.32	15.48	16.28	89693
2022-06-07	16.06	16.40	15.97	16.05	114670
2022-06-08	16.00	16.52	15.90	16.49	75852
2022-06-09	16.34	16.60	15.89	15.94	77231
2022-06-10	15.64	15.82	15.36	15.81	106568
2022-06-13	15.49	15.71	15.20	15.33	95729
2022-06-14	15.40	15.40	15.01	15.21	63007
2022-06-15	15.49	15.77	15.28	15.57	126356
2022-06-16	15.40	15.40	14.83	15.06	128018
2022-06-17	15.15	15.22	14.95	15.17	213469
2022-06-21	15.38	15.75	15.14	15.17	105208
2022-06-22	14.96	15.34	14.96	15.12	105642
2022-06-23	15.13	15.20	14.48	14.74	69315
2022-06-24	14.86	14.99	14.54	14.68	192637
2022-06-27	14.94	15.24	14.89	15.18	88463
2022-06-28	15.31	15.36	14.74	14.80	72449
2022-06-29	14.77	14.77	14.27	14.34	79867
2022-06-30	14.22	14.22	13.97	14.05	181649
2022-07-01	13.97	14.40	13.91	14.35	167423
2022-07-05	14.21	14.21	13.72	14.02	145589
2022-07-06	14.08	14.08	13.73	13.81	98102
2022-07-07	13.94	14.27	13.88	14.25	160860
2022-07-08	14.21	14.43	14.11	14.35	69129
2022-07-11	14.20	14.25	13.92	14.00	66254
2022-07-12	13.90	14.18	13.72	13.81	59700
2022-07-13	13.64	14.14	13.30	14.04	78612
2022-07-14	13.80	13.80	13.26	13.67	90026
2022-07-15	13.98	14.08	13.61	14.04	63739
2022-07-18	14.18	14.36	13.88	14.06	124781
2022-07-19	14.13	14.72	14.13	14.63	73121
2022-07-20	14.55	14.72	14.40	14.66	56346
2022-07-21	14.54	14.97	14.54	14.95	49973
2022-07-22	15.00	15.05	14.74	14.88	87383
2022-07-25	15.03	15.10	14.85	15.07	61161
2022-07-26	15.06	15.31	15.06	15.19	38207
2022-07-27	15.34	15.55	15.19	15.36	78859
2022-07-28	15.50	15.65	15.34	15.50	86114
2022-07-29	15.45	15.66	15.41	15.57	134198
2022-08-01	15.54	15.87	15.35	15.82	102523
2022-08-02	15.87	15.96	15.63	15.79	52689
2022-08-03	15.84	15.90	15.44	15.84	52191
2022-08-04	16.17	16.56	15.92	16.39	98037
2022-08-05	16.35	16.53	16.25	16.52	62442
2022-08-08	16.72	16.87	16.61	16.78	65987
2022-08-09	16.82	16.99	16.58	16.95	81299
2022-08-10	17.30	17.74	17.30	17.73	100247
2022-08-11	17.96	18.04	17.53	17.95	402773
2022-08-12	17.96	18.99	17.67	18.98	108148
2022-08-15	18.97	19.59	18.84	19.21	162173
2022-08-16	19.22	19.59	19.14	19.22	146506
2022-08-17	19.01	19.05	18.71	18.89	152259
2022-08-18	18.85	19.16	18.78	19.06	119388
2022-08-19	18.99	19.00	18.65	18.92	189965
2022-08-22	18.52	18.66	18.24	18.54	107482
2022-08-23	18.61	18.80	18.53	18.62	89229
2022-08-24	18.66	18.98	18.63	18.92	99185
2022-08-25	18.83	19.07	18.77	18.92	99548
2022-08-26	18.95	18.95	18.27	18.34	86485
2022-08-29	18.11	18.19	17.76	17.87	113320
2022-08-30	17.93	18.07	17.67	17.96	140634
2022-08-31	17.82	17.87	17.52	17.55	191709
2022-09-01	17.47	17.52	17.17	17.36	144262
2022-09-02	17.42	17.70	17.15	17.22	142518
2022-09-06	17.39	17.39	16.89	16.98	101970
2022-09-07	16.93	17.49	16.93	17.47	133480
2022-09-08	17.26	17.55	17.20	17.38	118962
2022-09-09	17.39	17.81	17.39	17.79	179548
2022-09-12	17.97	17.97	17.79	17.95	143567
2022-09-13	17.60	17.73	17.09	17.20	217995
2022-09-14	17.16	17.45	17.14	17.36	256870
2022-09-15	17.18	17.34	16.99	17.03	151408
2022-09-16	16.74	16.78	16.41	16.51	230869
2022-09-19	16.30	16.99	16.30	16.88	140052
2022-09-20	16.95	16.96	16.65	16.67	393926
2022-09-21	16.85	17.13	16.75	16.77	238620
2022-09-22	16.62	16.81	16.58	16.69	233400
2022-09-23	16.46	16.46	15.42	15.65	112428
2022-09-26	15.58	16.11	15.58	15.63	139639
2022-09-27	15.72	15.89	15.36	15.52	120680
2022-09-28	15.63	15.95	15.47	15.87	193580
2022-09-29	15.73	15.73	15.33	15.51	90502
2022-09-30	15.44	15.83	15.35	15.41	214084
2022-10-03	15.57	16.19	15.50	16.09	183004
2022-10-04	16.35	16.59	16.33	16.44	178451
2022-10-05	16.25	16.36	16.03	16.14	142993
2022-10-06	16.03	16.42	16.03	16.31	84285
2022-10-07	16.11	16.12	15.46	15.61	99252
2022-10-10	15.65	15.82	15.43	15.65	97291
2022-10-11	15.57	15.66	15.33	15.54	97052
2022-10-12	15.65	15.78	15.35	15.71	97673
2022-10-13	15.52	16.16	15.23	16.15	115051
2022-10-14	16.16	16.36	15.73	15.85	75689
2022-10-17	16.09	16.45	16.09	16.39	103500
2022-10-18	16.79	16.90	16.29	16.50	101486
2022-10-19	16.36	16.51	16.16	16.47	126279
2022-10-20	16.46	16.85	16.31	16.64	125070
2022-10-21	16.80	17.13	16.52	17.02	114381
2022-10-24	16.99	17.25	16.70	17.13	95129
2022-10-25	17.12	17.65	17.12	17.45	155486
2022-10-26	17.67	17.67	17.00	17.26	101029
2022-10-27	17.54	17.59	17.17	17.21	85855
2022-10-28	17.21	17.93	17.21	17.75	80609
2022-10-31	17.65	17.89	17.61	17.76	96304
2022-11-01	17.88	18.21	17.74	18.19	82996
2022-11-02	18.05	18.22	17.33	17.33	161098
2022-11-03	18.50	18.77	17.47	17.74	212685
2022-11-04	17.69	17.90	17.35	17.88	136852
2022-11-07	17.88	18.44	17.78	18.38	143475
2022-11-08	18.50	18.91	18.38	18.79	130791
2022-11-09	18.83	19.34	18.62	18.78	196332
2022-11-10	19.18	19.71	19.07	19.44	202193
2022-11-11	19.64	19.81	19.43	19.60	213586
2022-11-14	19.58	19.78	19.20	19.62	112603
2022-11-15	19.79	19.84	19.40	19.72	132249
2022-11-16	19.51	19.89	19.37	19.82	257829
2022-11-17	19.64	19.89	19.43	19.85	136722
2022-11-18	20.17	20.30	19.89	19.90	120608
2022-11-21	19.98	20.42	19.96	20.33	274142
2022-11-22	20.50	20.64	20.37	20.46	143629
2022-11-23	20.44	20.64	20.17	20.40	165790
2022-11-25	20.53	20.55	20.39	20.52	60759
2022-11-28	20.50	20.63	19.96	20.17	184979
2022-11-29	20.23	20.89	20.06	20.14	119815
2022-11-30	20.10	20.49	19.22	20.31	228481
2022-12-01	20.43	20.43	20.03	20.20	114802
2022-12-02	20.02	20.61	19.85	20.41	188931
2022-12-05	20.21	20.53	19.63	20.18	201273
2022-12-06	20.15	20.33	19.83	19.98	218183
2022-12-07	19.98	20.30	19.75	20.04	173045
2022-12-08	20.09	20.24	19.90	19.98	77272
2022-12-09	19.83	19.95	19.47	19.47	67960
2022-12-12	19.49	20.06	19.33	19.50	295178
2022-12-13	20.08	20.20	19.75	20.19	255251
2022-12-14	20.10	20.19	19.56	19.83	274906
2022-12-15	19.43	19.53	18.91	19.06	126189
2022-12-16	18.77	19.36	18.77	19.31	226514
2022-12-19	19.47	19.52	19.03	19.05	124073
2022-12-20	19.11	19.46	19.02	19.40	245276
2022-12-21	19.56	19.84	19.44	19.69	101736
2022-12-22	19.55	19.71	19.30	19.52	96195
2022-12-23	19.55	19.74	19.51	19.64	57430
2022-12-27	19.59	19.80	19.47	19.80	144564
2022-12-28	19.80	19.99	19.61	19.73	141823
2022-12-29	19.82	20.26	19.82	20.24	175287
2022-12-30	20.04	20.29	19.90	20.08	134623
2023-01-03	20.07	20.40	19.68	19.99	180970
2023-01-04	20.08	20.53	20.05	20.37	208234
2023-01-05	20.31	20.40	20.03	20.08	97854
2023-01-06	20.31	20.85	20.29	20.67	141635
2023-01-09	20.90	21.38	20.89	21.00	102231
2023-01-10	20.90	21.65	20.90	21.64	175874
2023-01-11	21.61	21.73	21.17	21.35	123202
2023-01-12	21.52	21.98	21.49	21.78	175828
2023-01-13	21.59	22.16	21.58	22.00	283467
2023-01-17	21.95	22.28	21.85	22.14	136043
2023-01-18	22.12	22.27	21.36	21.38	118956
2023-01-19	21.23	21.61	21.09	21.40	256890
2023-01-20	21.59	22.07	21.41	21.55	215072
2023-01-23	21.67	22.04	21.55	21.90	154887
2023-01-24	21.85	22.35	21.61	22.22	118758
2023-01-25	22.06	22.26	21.88	22.21	121995
2023-01-26	22.34	22.59	22.29	22.58	97021
2023-01-27	22.77	22.95	22.49	22.57	103373
2023-01-30	22.30	22.81	22.30	22.50	143867
2023-01-31	22.48	23.14	22.32	23.12	125487
2023-02-01	23.28	23.59	22.90	23.15	164824
2023-02-02	24.38	24.97	23.20	23.27	243895
2023-02-03	23.35	24.27	23.09	24.00	315946
2023-02-06	24.01	25.57	23.95	25.40	468384
2023-02-07	25.28	26.30	25.26	26.29	472316
2023-02-08	26.14	27.22	25.94	27.11	245240
2023-02-09	27.15	27.51	26.16	26.63	548627
2023-02-10	26.57	27.40	26.44	27.01	498940
2023-02-13	27.01	27.54	26.56	27.18	203915
2023-02-14	27.11	27.50	26.62	26.70	296288
2023-02-15	26.58	27.54	26.58	27.31	309577
2023-02-16	26.97	27.30	26.88	27.03	165490
2023-02-17	27.15	27.21	26.74	26.93	189870
2023-02-21	26.67	26.67	26.09	26.20	152648
2023-02-22	26.26	26.56	26.15	26.48	168537
2023-02-23	26.60	26.93	26.28	26.49	161651
2023-02-24	26.10	26.50	25.80	26.44	148731
2023-02-27	26.63	26.77	26.45	26.48	106211
2023-02-28	26.44	26.80	26.42	26.45	293868
2023-03-01	26.44	27.09	26.38	27.07	176001
2023-03-02	26.91	27.57	26.66	27.56	198841
2023-03-03	27.78	27.85	27.22	27.51	213161
2023-03-06	27.51	27.56	26.71	27.06	196096
2023-03-07	27.12	27.61	26.85	27.01	350522
2023-03-08	27.01	27.30	26.90	27.20	130653
2023-03-09	27.30	27.30	26.61	26.63	95102
2023-03-10	26.57	26.62	25.36	25.48	194016
2023-03-13	25.00	25.47	24.75	24.92	184123
2023-03-14	25.67	25.92	25.18	25.29	267434
2023-03-15	24.70	24.96	23.74	24.32	171875
2023-03-16	24.00	24.97	23.70	24.61	155418
2023-03-17	24.41	24.41	23.49	23.85	292828
2023-03-20	24.08	24.51	24.05	24.18	118461
2023-03-21	24.72	25.25	24.65	24.98	146686
2023-03-22	24.95	24.97	24.30	24.34	112359
2023-03-23	24.47	24.89	24.16	24.32	95876
2023-03-24	24.04	24.39	23.78	24.32	138424
2023-03-27	24.67	24.79	24.52	24.64	220028
2023-03-28	24.55	24.88	24.50	24.61	119598
2023-03-29	24.84	24.93	24.61	24.75	247568
2023-03-30	24.89	25.00	24.66	24.67	119305
2023-03-31	24.88	24.97	24.63	24.92	369201
2023-04-03	25.02	25.60	24.95	25.45	329830
2023-04-04	25.50	25.50	23.25	23.50	190464
2023-04-05	23.30	23.37	22.54	22.89	197807
2023-04-06	22.90	23.18	22.56	22.56	140701
2023-04-10	22.53	23.40	22.30	23.13	122695
2023-04-11	23.18	23.45	23.13	23.25	132784
2023-04-12	23.36	23.65	23.12	23.41	104078
2023-04-13	23.48	23.58	23.16	23.45	93922
2023-04-14	23.42	23.66	23.02	23.13	108561
2023-04-17	23.23	23.25	22.93	23.13	130860
2023-04-18	23.25	23.32	22.94	23.19	132227
2023-04-19	23.09	23.20	22.84	23.03	72976
2023-04-20	22.89	22.89	22.53	22.58	59388
2023-04-21	22.61	22.61	22.00	22.10	108240
2023-04-24	21.96	22.40	21.96	22.09	287554
2023-04-25	21.97	22.10	21.49	21.58	125530
2023-04-26	21.33	21.33	20.65	20.87	124844
2023-04-27	21.01	21.09	20.75	20.81	131872
2023-04-28	20.72	20.95	20.57	20.78	120332
2023-05-01	20.78	21.53	20.78	21.22	118637
2023-05-02	21.09	21.48	20.82	21.40	126106
2023-05-03	21.46	21.97	21.45	21.47	210246
2023-05-04	21.34	21.54	20.56	20.67	109044
2023-05-05	20.96	21.37	20.96	21.26	116121
2023-05-08	21.42	21.49	20.85	21.13	72017
2023-05-09	20.99	20.99	20.67	20.91	102974
2023-05-10	21.21	21.56	20.71	21.35	263281
2023-05-11	21.03	21.21	20.84	21.12	125449
2023-05-12	21.29	21.76	20.76	21.07	85303
2023-05-15	21.17	21.60	21.06	21.28	96701
2023-05-16	21.24	21.24	20.70	20.79	182096
2023-05-17	21.01	21.47	20.89	21.44	208916
2023-05-18	21.31	21.86	21.12	21.77	100113
2023-05-19	22.08	22.16	21.65	22.03	134514
2023-05-22	22.05	22.56	21.86	22.40	269448
2023-05-23	22.30	22.67	22.02	22.38	160584
2023-05-24	22.22	23.27	21.95	22.94	611108
2023-05-25	22.75	23.03	21.20	22.54	174798
2023-05-26	22.69	23.43	22.59	23.22	122696
2023-05-30	23.28	23.37	22.82	23.00	105044
2023-05-31	22.92	23.00	22.49	22.94	207616
2023-06-01	22.94	22.94	22.44	22.73	163633
2023-06-02	22.96	23.72	22.89	23.65	196016
2023-06-05	23.58	23.59	22.82	23.65	124175
2023-06-06	23.47	25.18	23.47	24.64	165693
2023-06-07	24.68	25.47	24.68	25.33	125666
2023-06-08	25.20	25.54	24.72	25.21	111988
2023-06-09	25.05	25.05	24.40	24.65	98267
2023-06-12	24.63	25.26	24.30	25.20	136344
2023-06-13	25.28	26.40	25.04	26.11	240536
2023-06-14	26.16	26.16	25.03	25.36	144874
2023-06-15	25.09	25.48	25.07	25.42	127524
2023-06-16	25.66	25.91	24.85	24.95	162435
2023-06-20	24.75	24.97	24.53	24.95	121231
2023-06-21	24.85	25.54	24.69	25.19	128641
2023-06-22	25.11	25.46	24.64	25.13	195521
2023-06-23	24.70	25.83	24.61	25.51	796664
2023-06-26	25.38	26.05	25.38	25.90	315378
2023-06-27	25.90	26.77	25.87	26.67	289330
2023-06-28	26.48	26.66	25.72	25.98	224528
2023-06-29	25.97	26.56	25.93	26.42	222745
2023-06-30	26.58	26.99	26.42	26.60	184170
2023-07-03	26.60	26.74	26.39	26.67	66260
2023-07-05	26.65	26.65	25.75	25.91	173963
2023-07-06	25.71	26.04	25.34	26.02	261674
2023-07-07	25.98	26.73	25.98	26.46	140127
2023-07-10	26.37	26.89	26.21	26.69	90646
2023-07-11	26.76	27.21	26.44	27.05	115134
2023-07-12	27.41	27.68	27.06	27.19	135904
2023-07-13	27.23	27.52	26.98	27.36	76346
2023-07-14	27.44	27.45	27.03	27.43	94086
2023-07-17	27.50	27.93	26.94	27.57	370182
2023-07-18	27.55	27.92	27.49	27.89	167277
2023-07-19	27.76	27.93	27.36	27.48	147248
2023-07-20	27.69	27.81	27.41	27.56	126164
2023-07-21	27.77	27.83	27.28	27.59	126478
2023-07-24	27.60	28.12	27.52	27.92	113299
2023-07-25	27.93	28.68	27.91	28.36	206359
2023-07-26	28.50	28.90	27.77	27.92	264029
2023-07-27	28.01	28.14	27.59	28.12	157962
2023-07-28	28.56	28.92	27.69	27.75	166776
2023-07-31	27.72	27.90	27.11	27.61	185939
2023-08-01	27.47	28.16	27.46	27.92	197023
2023-08-02	27.66	28.20	27.52	27.90	196436
2023-08-03	27.20	27.53	24.50	26.00	221750
2023-08-04	25.83	26.07	25.57	25.86	176939
2023-08-07	25.92	25.93	25.00	25.82	179303
2023-08-08	25.65	26.70	25.62	26.42	168874
2023-08-09	26.36	26.59	26.15	26.16	107763
2023-08-10	26.25	26.52	25.73	25.87	227486
2023-08-11	25.95	26.57	25.82	26.09	109751
2023-08-14	25.90	26.14	25.68	25.86	172152
2023-08-15	25.65	25.94	25.46	25.65	89367
2023-08-16	25.55	26.18	25.38	25.43	115515
2023-08-17	25.47	25.72	24.95	25.04	200511
2023-08-18	24.85	25.61	24.85	25.45	267339
2023-08-21	25.50	25.61	24.97	25.00	155944
2023-08-22	25.03	25.46	25.02	25.38	158486
2023-08-23	25.46	25.97	25.41	25.85	90011
2023-08-24	25.62	26.14	25.43	25.52	105702
2023-08-25	25.59	25.77	25.28	25.56	83542
2023-08-28	25.62	26.07	25.62	25.83	109336
2023-08-29	25.75	26.39	25.74	26.38	129195
2023-08-30	26.34	27.21	26.34	27.09	157651
2023-08-31	27.09	27.59	27.08	27.48	165548
2023-09-01	27.68	28.15	27.55	27.85	144966
2023-09-05	27.68	27.76	26.87	26.88	131430
2023-09-06	27.02	27.39	26.75	27.21	138445
2023-09-07	27.05	27.19	26.70	27.03	143708
2023-09-08	27.20	27.25	26.43	26.84	145610
2023-09-11	26.92	27.25	26.79	27.10	94721
2023-09-12	27.10	27.51	27.03	27.08	140048
2023-09-13	27.02	27.17	26.83	27.14	144665
2023-09-14	27.47	27.87	27.29	27.86	139006
2023-09-15	27.78	27.95	27.21	27.60	245505
2023-09-18	27.56	27.80	27.47	27.51	109456
2023-09-19	27.59	27.71	27.35	27.51	101910
2023-09-20	27.67	29.17	27.67	28.56	315951
2023-09-21	28.33	28.45	26.70	27.13	260462
2023-09-22	27.10	27.27	26.69	26.70	127028
2023-09-25	26.54	26.65	25.53	26.53	212767
2023-09-26	26.57	26.98	26.19	26.34	101181
2023-09-27	26.61	27.19	26.54	27.15	116215
2023-09-28	27.14	27.48	27.05	27.28	75481
2023-09-29	27.42	27.63	27.16	27.47	160095
2023-10-02	27.25	27.82	27.06	27.18	148552
2023-10-03	26.91	27.36	26.39	26.45	130131
2023-10-04	26.66	26.99	26.40	26.96	86194
2023-10-05	26.98	26.98	26.60	26.82	138709
2023-10-06	26.69	27.51	26.53	27.29	87702
2023-10-09	27.03	27.59	27.03	27.31	113762
2023-10-10	27.51	28.34	27.46	27.90	225706
2023-10-11	27.87	28.88	27.87	28.80	196090
2023-10-12	28.90	29.08	28.48	28.63	172693
2023-10-13	28.66	28.66	27.04	27.16	134086
2023-10-16	27.53	27.81	27.15	27.39	160598
2023-10-17	27.15	28.78	26.77	28.40	263048
2023-10-18	28.01	28.07	27.02	27.03	123035
2023-10-19	26.98	27.49	26.79	26.99	165276
2023-10-20	27.12	27.12	26.36	26.47	182639
2023-10-23	26.38	26.60	25.88	25.91	81073
2023-10-24	26.22	26.22	25.62	25.74	111521
2023-10-25	25.58	25.85	25.42	25.57	95142
2023-10-26	25.78	26.45	25.62	26.00	118195
2023-10-27	26.11	26.22	25.86	26.12	134594
2023-10-30	26.47	26.71	26.11	26.23	115916
2023-10-31	26.09	26.89	26.05	26.69	161902
2023-11-01	26.51	27.32	26.24	27.16	215990
2023-11-02	28.43	29.15	27.33	28.95	399771
2023-11-03	29.50	30.81	29.50	30.21	309142
2023-11-06	30.25	30.82	29.83	30.58	170876
2023-11-07	30.54	31.36	30.09	31.16	182546
2023-11-08	31.35	31.89	30.97	31.75	201920
2023-11-09	31.85	32.04	30.82	30.88	152080
2023-11-10	31.19	31.69	30.84	31.47	180436
2023-11-13	31.23	31.95	31.23	31.53	186552
2023-11-14	32.07	33.34	32.00	33.14	194862
2023-11-15	33.29	33.50	32.28	32.49	285058
2023-11-16	32.63	32.91	31.86	31.88	241929
2023-11-17	32.06	32.74	31.73	32.37	190183
2023-11-20	32.21	32.21	31.46	31.81	207022
2023-11-21	31.65	31.75	31.08	31.08	117030
2023-11-22	31.19	31.45	30.91	31.05	101736
2023-11-24	31.00	31.31	31.00	31.12	51258
2023-11-27	30.99	31.30	30.82	31.05	112875
2023-11-28	31.08	31.16	29.90	30.18	119461
2023-11-29	30.61	30.63	29.96	30.21	171274
2023-11-30	30.35	30.50	30.02	30.15	215055
2023-12-01	30.00	30.92	30.00	30.71	290220
2023-12-04	30.70	31.26	30.55	31.19	120293
2023-12-05	31.06	31.06	30.37	30.54	113988
2023-12-06	30.76	31.14	30.26	30.35	141820
2023-12-07	30.56	30.82	30.23	30.72	125448
2023-12-08	30.64	31.55	30.64	31.02	104042
2023-12-11	31.20	31.64	30.89	31.14	218578
2023-12-12	31.36	31.60	30.67	30.95	142010
2023-12-13	31.05	31.40	30.31	31.33	176992
2023-12-14	31.93	32.58	31.76	32.26	183155
2023-12-15	32.53	32.65	31.67	31.77	273137
2023-12-18	31.88	31.91	31.40	31.58	113233
2023-12-19	31.92	32.39	30.99	31.64	154741
2023-12-20	31.49	32.43	31.42	31.67	170386
2023-12-21	32.04	32.10	31.61	31.98	81905
2023-12-22	32.29	32.69	32.20	32.55	143201
2023-12-26	32.69	33.41	32.58	33.17	120811
2023-12-27	33.29	33.57	33.18	33.33	100321
2023-12-28	33.15	33.62	33.01	33.58	137790
2023-12-29	33.55	33.55	32.57	32.57	161906
2024-01-02	32.61	33.21	32.15	32.43	180868
2024-01-03	32.26	32.26	31.46	31.46	248192
2024-01-04	31.55	31.69	30.73	30.87	135561
2024-01-05	30.62	31.03	30.30	30.31	234308
2024-01-08	30.22	31.00	30.02	30.95	181922
2024-01-09	30.44	30.85	30.12	30.65	212056
2024-01-10	30.65	31.01	30.51	30.92	137538
2024-01-11	30.85	30.95	30.40	30.88	186600
2024-01-12	31.29	31.34	30.74	31.08	152463
2024-01-16	30.73	31.28	30.61	31.22	216529
2024-01-17	30.79	31.14	30.77	31.06	256826
2024-01-18	31.35	31.48	30.62	30.94	133473
2024-01-19	31.15	31.18	30.55	31.07	151753
2024-01-22	31.40	31.78	31.34	31.70	243302
2024-01-23	31.88	32.13	31.60	31.60	192008
2024-01-24	31.98	31.98	31.04	31.08	201351
2024-01-25	31.65	31.91	31.32	31.91	251318
2024-01-26	32.16	32.41	31.95	32.34	232054
2024-01-29	32.29	34.03	32.29	33.96	319122
2024-01-30	33.75	34.07	33.19	33.57	306321
2024-01-31	33.66	33.84	32.76	32.78	461109
2024-02-01	29.46	29.90	25.80	26.92	1488265
2024-02-02	26.35	26.60	23.76	24.61	1253439
2024-02-05	24.51	25.17	24.11	25.04	713633
2024-02-06	24.64	25.92	24.39	25.60	709680
2024-02-07	25.74	26.38	25.50	26.17	334170
2024-02-08	26.41	27.27	26.26	26.90	366496
2024-02-09	27.00	27.75	26.84	27.35	346095
2024-02-12	27.40	27.96	27.20	27.88	325171
2024-02-13	26.81	27.48	26.38	26.52	457778
2024-02-14	26.97	27.15	26.54	27.14	302502
2024-02-15	27.44	28.24	27.15	28.17	267330
2024-02-16	27.89	28.13	27.53	27.54	297233
2024-02-20	27.16	27.19	26.80	27.15	192639
2024-02-21	27.09	27.45	26.90	27.08	176620
2024-02-22	27.04	27.47	26.93	27.36	155094
2024-02-23	27.36	28.16	27.36	28.10	180903
2024-02-26	27.87	28.23	27.67	27.74	187460
2024-02-27	28.05	28.05	27.41	27.42	178444
2024-02-28	27.03	27.47	26.91	26.99	136764
2024-02-29	27.44	27.72	27.20	27.29	180014
2024-03-01	27.39	27.75	27.13	27.49	152861
2024-03-04	27.60	28.04	27.43	27.58	143655
2024-03-05	27.34	27.56	26.83	26.88	222185
2024-03-06	27.69	27.80	27.28	27.54	131929
2024-03-07	27.76	28.10	27.15	27.19	233332
2024-03-08	27.57	27.97	27.29	27.75	477088
2024-03-11	27.57	28.44	27.45	28.34	275216
2024-03-12	28.38	28.92	28.00	28.85	247447
2024-03-13	28.70	29.38	28.69	28.96	277787
2024-03-14	28.83	29.10	28.56	28.79	190462
2024-03-15	29.20	30.59	29.20	30.43	396314
2024-03-18	30.30	30.73	29.65	29.78	271756
2024-03-19	29.66	30.20	29.56	30.08	183507
2024-03-20	30.08	30.78	30.00	30.65	185094
2024-03-21	30.65	31.50	30.65	31.39	192188
2024-03-22	31.28	31.49	30.80	30.84	151408
2024-03-25	30.89	31.50	30.89	31.48	157441
2024-03-26	31.56	31.92	31.05	31.57	239666
2024-03-27	31.74	32.00	31.70	31.87	162683
2024-03-28	31.89	32.75	31.89	32.72	309488
2024-04-01	32.88	32.94	32.18	32.88	268779
2024-04-02	32.66	33.01	32.29	32.99	241498
2024-04-03	32.91	33.56	32.76	33.40	319431
2024-04-04	33.23	33.69	32.67	32.77	360080
2024-04-05	32.81	33.09	32.01	32.68	317861
2024-04-08	33.05	33.38	32.73	32.83	130619
2024-04-09	32.87	32.87	31.93	32.26	181506
2024-04-10	31.60	31.81	31.24	31.43	197594
2024-04-11	31.58	31.96	31.33	31.57	129211
2024-04-12	31.32	31.54	30.64	30.93	152284
2024-04-15	31.20	31.38	30.34	30.42	100769
2024-04-16	30.18	30.49	29.88	30.29	94698
2024-04-17	30.67	30.87	29.77	29.78	202416
2024-04-18	29.94	30.25	29.56	29.65	204896
2024-04-19	29.54	29.95	29.34	29.74	169154
2024-04-22	29.99	30.32	29.67	30.03	131026
2024-04-23	30.15	31.16	30.15	31.14	157538
2024-04-24	31.07	31.56	30.84	31.04	174660
2024-04-25	30.48	31.60	30.26	31.59	165848
2024-04-26	31.53	32.10	31.31	31.83	194910
2024-04-29	32.10	32.78	32.00	32.43	149841
2024-04-30	32.39	32.77	31.92	31.93	207084
2024-05-01	32.09	32.71	31.94	32.18	116679
2024-05-02	32.50	32.87	31.97	32.84	201208
2024-05-03	33.35	33.35	32.40	32.74	225044
2024-05-06	33.00	33.61	32.96	33.12	116254
2024-05-07	33.31	33.75	33.29	33.48	170881
2024-05-08	33.39	33.95	33.00	33.66	146167
2024-05-09	33.66	34.58	33.66	34.54	158140
2024-05-10	34.70	34.91	34.27	34.36	131376
2024-05-13	34.50	34.69	33.83	34.18	100074
2024-05-14	34.43	34.78	34.00	34.15	133049
2024-05-15	34.28	34.55	34.21	34.26	155191
2024-05-16	34.23	34.55	34.10	34.55	139628
2024-05-17	34.68	35.34	34.54	34.99	138605
2024-05-20	34.90	35.42	34.75	34.83	183467
2024-05-21	34.83	35.39	34.83	35.31	111581
2024-05-22	35.13	35.64	35.10	35.54	200278
2024-05-23	35.80	35.93	34.29	34.70	204030
2024-05-24	35.02	35.84	34.60	35.68	193784
2024-05-28	35.72	35.84	34.88	34.88	334623
2024-05-29	34.40	35.15	33.50	33.69	276207
2024-05-30	34.59	35.42	34.10	34.84	230756
2024-05-31	34.75	34.80	33.12	33.76	189684
2024-06-03	34.33	34.33	31.86	32.20	302737
2024-06-04	31.95	31.99	31.14	31.22	176873
2024-06-05	31.40	31.40	30.55	30.61	185647
2024-06-06	30.56	30.89	30.19	30.50	172702
2024-06-07	30.27	30.60	29.76	30.15	214363
2024-06-10	30.01	30.80	29.65	30.62	161901
2024-06-11	30.39	30.59	30.01	30.10	133791
2024-06-12	31.08	31.41	30.85	30.86	154056
2024-06-13	30.70	30.89	30.15	30.59	182087
2024-06-14	30.16	30.36	28.86	29.00	198143
2024-06-17	28.95	29.41	28.57	29.18	116693
2024-06-18	29.09	29.29	28.70	28.85	127223
2024-06-20	28.58	29.15	28.58	29.14	203243
2024-06-21	29.13	29.27	28.72	28.85	280684
2024-06-24	28.93	29.84	28.93	29.59	223694
2024-06-25	29.32	29.95	29.03	29.91	271116
2024-06-26	29.91	30.31	29.91	30.07	200283
2024-06-27	30.23	30.68	30.13	30.36	149834
2024-06-28	30.77	31.17	30.30	30.76	617727
2024-07-01	30.80	30.80	29.70	29.74	157497
2024-07-02	29.76	30.13	29.75	30.03	114901
2024-07-03	30.24	30.41	29.92	30.07	47618
2024-07-05	30.00	30.07	29.17	29.24	89692
2024-07-08	29.55	29.83	29.16	29.20	114838
2024-07-09	29.20	29.43	28.99	29.21	91200
2024-07-10	29.37	29.45	28.95	29.38	93415
2024-07-11	30.21	31.01	29.87	30.45	153229
2024-07-12	30.98	31.53	30.71	30.73	109000
2024-07-15	31.17	32.38	30.96	31.87	235381
2024-07-16	32.19	34.13	32.18	34.05	181177
2024-07-17	33.78	34.14	33.00	33.38	204313
2024-07-18	33.07	34.36	32.26	32.69	137262
2024-07-19	32.84	32.85	32.33	32.48	112602
2024-07-22	32.47	32.86	31.94	32.76	164629
2024-07-23	32.60	33.80	32.27	33.40	161925
2024-07-24	33.00	33.58	32.43	32.50	120879
2024-07-25	32.54	33.19	32.08	32.83	155364
2024-07-26	33.67	33.74	32.70	33.32	126176
2024-07-29	33.43	33.73	32.30	32.32	84207
2024-07-30	32.57	32.97	32.00	32.42	74059
2024-07-31	32.74	33.70	32.14	32.81	126434
2024-08-01	32.66	32.94	30.45	31.19	179111
2024-08-02	29.81	29.94	29.12	29.81	143640
2024-08-05	28.21	29.12	27.83	29.07	226852
2024-08-06	29.02	29.61	28.77	29.18	147612
2024-08-07	30.00	31.74	29.12	29.15	269093
2024-08-08	29.38	29.64	28.53	29.12	204270
2024-08-09	29.09	29.20	28.15	28.39	141367
2024-08-12	28.32	28.32	27.45	28.20	178033
2024-08-13	28.53	29.15	28.13	28.92	90202
2024-08-14	29.15	29.50	28.72	29.27	104981
2024-08-15	30.09	30.13	29.64	29.70	77436
2024-08-16	29.70	30.16	29.55	29.65	79331
2024-08-19	29.78	30.06	29.50	29.85	69535
2024-08-20	29.90	29.91	29.02	29.36	86502
2024-08-21	29.64	29.92	29.50	29.82	71396
2024-08-22	29.72	30.30	29.58	29.81	48302
2024-08-23	30.13	31.22	29.99	30.79	82852
2024-08-26	31.16	31.35	30.49	30.62	78670
2024-08-27	30.54	30.74	30.25	30.45	57353
2024-08-28	30.45	30.68	30.24	30.24	73206
2024-08-29	30.57	31.04	29.90	30.91	88405
2024-08-30	30.84	31.52	30.83	31.43	131413
2024-09-03	31.01	31.01	28.98	29.03	145869
2024-09-04	28.98	29.11	28.48	28.74	111142
2024-09-05	28.93	28.93	28.24	28.61	102086
2024-09-06	28.71	28.81	27.55	27.70	112628
2024-09-09	27.86	28.12	27.55	27.64	85033
2024-09-10	27.83	27.83	27.01	27.31	110455
2024-09-11	27.01	27.93	26.50	27.79	168722
2024-09-12	28.11	28.63	27.74	28.13	68209
2024-09-13	28.65	29.14	28.30	28.85	69051
2024-09-16	29.13	29.30	28.87	28.93	65320
2024-09-17	29.38	30.39	29.33	29.89	126651
2024-09-18	29.75	30.65	29.63	30.00	188356
2024-09-19	30.93	30.99	30.31	30.75	111198
2024-09-20	30.35	31.11	29.98	29.99	387918
2024-09-23	30.06	30.31	29.69	29.82	68614
2024-09-24	29.80	29.85	29.51	29.56	88460
2024-09-25	29.63	29.63	28.75	28.77	121037
2024-09-26	29.38	29.40	28.88	29.20	102471
2024-09-27	29.53	29.99	29.24	29.85	95480
2024-09-30	29.66	30.20	29.37	29.84	203179
2024-10-01	29.86	29.86	29.25	29.49	79296
2024-10-02	29.27	29.51	28.96	28.98	75196
2024-10-03	28.72	28.72	28.19	28.40	105045
2024-10-04	28.60	28.80	28.44	28.56	107262
2024-10-07	28.30	28.62	28.15	28.54	173342
2024-10-08	28.67	28.67	28.13	28.38	77392
2024-10-09	28.35	29.02	28.35	28.44	56511
2024-10-10	28.06	28.48	27.84	28.28	74676
2024-10-11	28.20	28.83	28.20	28.80	69200
2024-10-14	28.68	28.97	28.54	28.79	60256
2024-10-15	28.83	29.24	28.47	28.63	78732
2024-10-16	29.01	29.36	28.73	28.95	182460
2024-10-17	29.04	29.05	28.76	29.01	104105
2024-10-18	29.13	29.18	28.35	28.37	63175
2024-10-21	28.32	28.50	27.98	28.08	91905
2024-10-22	28.05	28.13	27.61	27.63	137558
2024-10-23	27.55	27.99	27.27	27.66	78035
2024-10-24	27.68	27.78	26.75	26.98	132795
2024-10-25	27.26	27.43	26.78	26.90	209655
2024-10-28	27.00	27.72	26.85	27.54	117835
2024-10-29	27.23	27.50	26.76	26.79	96610
2024-10-30	26.65	27.06	26.38	26.61	202682
2024-10-31	26.66	26.73	26.11	26.21	113825
2024-11-01	26.34	26.84	26.05	26.41	187759
2024-11-04	26.46	26.89	26.19	26.22	139814
2024-11-05	26.17	27.00	26.14	26.95	181745
2024-11-06	28.60	29.89	28.60	29.44	360776
2024-11-07	25.83	29.25	25.83	29.03	304981
2024-11-08	29.20	29.20	27.10	28.45	370634
2024-11-11	28.77	29.75	28.59	29.44	237136
2024-11-12	29.37	29.64	28.83	29.46	348197
2024-11-13	29.85	30.70	29.58	29.89	217084
2024-11-14	30.12	30.13	29.34	29.61	169128
2024-11-15	29.79	29.79	28.84	29.71	161889
2024-11-18	29.89	30.89	29.77	30.78	286619
2024-11-19	30.45	30.96	30.30	30.77	390591
2024-11-20	30.59	30.85	29.79	30.84	288930
2024-11-21	31.00	31.56	30.45	31.18	211472
2024-11-22	31.41	31.99	31.00	31.97	223467
2024-11-25	32.11	32.60	31.76	32.24	274455
2024-11-26	32.23	32.57	31.42	31.73	282283
2024-11-27	31.83	32.18	31.30	31.70	209252
2024-11-29	31.88	32.12	31.47	31.56	98299
2024-12-02	31.74	32.58	31.47	32.16	201986
2024-12-03	32.21	32.40	31.77	31.93	156081
2024-12-04	31.96	32.55	31.66	31.91	166281
2024-12-05	31.85	32.52	31.58	32.05	176625
2024-12-06	32.39	32.90	31.62	31.97	220287
2024-12-09	32.13	32.56	31.63	31.63	142119
2024-12-10	31.71	32.23	30.95	31.92	244871
2024-12-11	32.91	33.25	32.32	32.32	240285
2024-12-12	32.38	32.55	31.76	32.03	278317
2024-12-13	31.78	32.25	31.48	32.00	190682
2024-12-16	31.79	32.23	31.39	31.65	156582
2024-12-17	31.47	31.50	30.60	30.60	189682
2024-12-18	30.99	31.09	29.23	29.39	179023
2024-12-19	29.70	30.04	28.78	29.09	247668
2024-12-20	28.60	29.54	28.49	28.71	310524
2024-12-23	28.67	28.94	28.33	28.62	104224
2024-12-24	28.59	28.91	28.38	28.85	123870
2024-12-26	28.80	29.14	28.75	29.04	60822
2024-12-27	28.72	29.01	28.18	28.62	148607
2024-12-30	28.44	28.75	28.19	28.48	104221
2024-12-31	28.78	29.15	28.52	28.77	97749
2025-01-02	28.96	29.20	28.32	28.50	97916
2025-01-03	28.50	29.34	28.48	29.31	137912
2025-01-06	29.39	29.70	29.05	29.15	149555
2025-01-07	29.23	29.24	28.67	28.82	101330
2025-01-08	28.52	28.87	28.08	28.61	83890
2025-01-10	28.34	28.34	27.36	27.65	156019
2025-01-13	27.17	28.43	27.17	28.27	112745
2025-01-14	28.57	29.08	28.17	28.61	129149
2025-01-15	29.40	29.60	28.90	28.95	82067
2025-01-16	28.83	29.22	28.77	29.17	106201
2025-01-17	29.56	29.78	29.02	29.34	135689
2025-01-21	29.75	30.46	29.56	29.87	105611
2025-01-22	29.88	30.61	29.76	29.89	105161
2025-01-23	29.71	30.17	29.71	29.94	101228
2025-01-24	29.95	30.08	29.42	29.51	90160
2025-01-27	29.25	29.37	28.77	28.98	151202
2025-01-28	29.04	29.06	27.89	28.04	152528
2025-01-29	28.06	28.49	27.95	28.46	154484
2025-01-30	28.81	29.00	27.94	28.15	124061
2025-01-31	28.22	28.25	27.66	27.68	203128
2025-02-03	26.89	27.47	26.45	27.29	181337
2025-02-04	27.14	27.48	27.08	27.17	180228
2025-02-05	27.30	27.33	26.88	26.95	192530
2025-02-06	28.87	29.96	25.76	26.52	312045
2025-02-07	26.58	27.84	26.05	27.52	304863
2025-02-10	27.72	28.98	27.05	28.54	273099
2025-02-11	28.30	30.44	28.30	30.43	278433
2025-02-12	29.80	29.83	29.05	29.41	208835
2025-02-13	29.73	30.15	29.26	29.95	124042
2025-02-14	30.19	30.32	29.58	29.81	170060
2025-02-18	30.00	30.13	29.57	29.76	186927
2025-02-19	29.49	29.88	29.07	29.60	211415
2025-02-20	29.49	29.92	28.99	29.63	166186
2025-02-21	29.94	29.94	28.72	28.80	227922
2025-02-24	28.91	28.96	28.39	28.41	228600
2025-02-25	28.57	29.63	28.57	29.54	227999
2025-02-26	30.01	30.55	29.91	29.96	354379
2025-02-27	29.89	30.03	29.10	29.32	195437
2025-02-28	29.27	29.51	29.01	29.50	237326
2025-03-03	29.53	29.92	28.62	28.64	203186
2025-03-04	28.19	28.95	28.08	28.42	560241
2025-03-05	28.37	28.60	27.59	28.14	191600
2025-03-06	27.85	28.09	27.50	28.04	274771
2025-03-07	28.04	28.57	27.72	28.54	266695
2025-03-10	28.11	28.74	28.11	28.36	274250
2025-03-11	28.40	29.25	28.36	29.22	287176
2025-03-12	29.44	29.51	28.29	28.81	220744
2025-03-13	28.87	28.94	28.40	28.41	260866
2025-03-14	28.73	29.62	28.46	29.60	322223
2025-03-17	29.51	29.73	29.43	29.73	129570
2025-03-18	29.57	30.04	29.38	29.89	181307
2025-03-19	30.02	30.40	29.60	29.95	186400
2025-03-20	29.52	30.04	29.44	29.85	169934
2025-03-21	29.45	29.77	29.02	29.31	318060
2025-03-24	29.67	30.53	29.54	30.46	215206
2025-03-25	30.34	30.70	29.95	30.28	213787
2025-03-26	30.39	30.65	29.13	29.48	129519
2025-03-27	29.55	29.55	28.53	28.95	122542
2025-03-28	28.82	29.16	27.93	28.40	119401
2025-03-31	27.95	28.14	27.63	27.85	241961
2025-04-01	27.64	28.26	27.64	28.14	201065
2025-04-02	27.70	28.96	27.70	28.83	201343
2025-04-03	27.39	27.53	25.89	25.97	174694
2025-04-04	24.68	25.22	24.10	25.06	237391
2025-04-07	24.07	26.10	23.47	24.59	328876
2025-04-08	25.47	25.76	23.28	23.60	201328
2025-04-09	23.40	25.78	23.05	25.40	388701
2025-04-10	24.66	25.07	23.94	24.41	151821
2025-04-11	24.17	25.00	23.96	24.86	131214
2025-04-14	25.30	25.56	24.61	24.90	98491
2025-04-15	24.77	25.36	24.77	25.01	94332
2025-04-16	24.90	25.05	24.34	24.82	128908
2025-04-17	24.80	25.13	24.57	24.91	118772
2025-04-21	24.67	24.69	23.88	24.08	110669
2025-04-22	24.52	25.16	24.11	25.02	132618
2025-04-23	25.98	26.24	25.36	25.46	143157
2025-04-24	25.50	26.23	25.50	26.19	116062
2025-04-25	25.99	26.38	25.73	26.28	81922
2025-04-28	26.16	26.55	25.81	26.07	94150
2025-04-29	25.93	26.76	25.80	26.50	135628
2025-04-30	26.17	26.24	25.51	26.23	162603
2025-05-01	26.39	27.03	25.71	26.75	138864
2025-05-02	27.12	27.80	26.74	27.66	97579
2025-05-05	27.30	27.81	27.27	27.52	79295
2025-05-06	27.30	27.85	27.21	27.53	128595
2025-05-07	27.89	27.94	27.23	27.66	114240
2025-05-08	28.08	28.83	27.75	28.48	110956
2025-05-09	28.62	28.76	28.34	28.68	102979
2025-05-12	30.19	30.19	29.60	30.04	152405
2025-05-13	30.30	30.73	30.02	30.51	178043
2025-05-14	30.30	30.39	29.51	29.97	304556
2025-05-15	29.85	30.38	29.78	30.31	149521
2025-05-16	30.34	30.54	29.50	30.15	197146
2025-05-19	29.75	30.19	29.71	30.13	138532
2025-05-20	29.93	30.08	29.63	29.70	114889
2025-05-21	29.21	29.43	28.82	29.12	195824
2025-05-22	28.54	30.17	28.54	28.87	282137
2025-05-23	27.98	28.24	26.00	26.48	378729
2025-05-27	27.03	27.12	26.61	27.12	231509
2025-05-28	26.94	27.08	25.58	25.76	298212
2025-05-29	26.11	26.80	25.82	26.50	265795
2025-05-30	26.27	26.58	25.87	25.94	239045
2025-06-02	25.95	26.07	25.50	25.87	350546
2025-06-03	26.02	26.75	25.81	26.60	501206
2025-06-04	26.60	27.28	26.56	27.03	243863
2025-06-05	27.03	27.37	26.82	27.24	253650
2025-06-06	27.72	28.09	27.57	27.79	215357
2025-06-09	27.95	28.32	27.50	27.86	329264
2025-06-10	27.93	28.10	27.60	27.75	246073
2025-06-11	28.06	28.26	27.71	27.97	238996
2025-06-12	27.67	28.01	27.40	27.98	218073
2025-06-13	27.63	27.74	26.92	27.02	155018
2025-06-16	27.30	27.56	27.23	27.38	158565
2025-06-17	27.20	27.70	27.11	27.16	200278
2025-06-18	27.00	27.60	27.00	27.27	178871
2025-06-20	27.43	27.46	26.95	27.03	283673
2025-06-23	26.90	27.43	26.80	27.33	184103
2025-06-24	27.55	27.70	27.29	27.45	118366
2025-06-25	27.45	28.03	27.03	27.08	114180
2025-06-26	27.15	28.15	26.88	28.14	169059
2025-06-27	28.21	28.56	28.04	28.21	273004
2025-06-30	28.27	28.70	27.66	28.08	132664
2025-07-01	27.89	28.86	27.53	28.61	156167
2025-07-02	28.77	28.94	28.44	28.94	200720
2025-07-03	29.13	29.27	29.05	29.12	62894
2025-07-07	28.76	29.19	28.22	28.29	110239
2025-07-08	28.43	28.72	28.21	28.21	129366
2025-07-09	28.46	28.64	28.12	28.47	133539
2025-07-10	28.38	28.94	28.35	28.46	129444
2025-07-11	28.18	28.32	27.88	28.18	149145
2025-07-14	28.00	28.09	27.55	28.06	126913
2025-07-15	28.23	28.29	27.60	27.60	104723
2025-07-16	27.70	27.82	27.09	27.64	135253
2025-07-17	27.71	28.35	27.71	28.10	161817
2025-07-18	28.16	28.23	27.43	27.70	120948
2025-07-21	27.82	28.00	27.43	27.45	111063
2025-07-22	27.44	27.86	27.44	27.55	95036
2025-07-23	27.81	28.25	27.73	28.24	135551
2025-07-24	27.99	28.21	27.62	28.00	128649
2025-07-25	28.18	28.22	27.87	28.12	87760
2025-07-28	28.15	28.41	27.42	28.30	130376
2025-07-29	28.63	28.63	28.20	28.42	114991
2025-07-30	28.54	28.71	28.02	28.28	132067
2025-07-31	27.99	28.84	27.91	28.28	123168
2025-08-01	27.79	28.01	27.17	27.41	144895
2025-08-04	27.59	27.90	27.49	27.90	149621
2025-08-05	27.98	28.45	27.72	28.42	172526
2025-08-06	28.29	28.41	28.03	28.23	183952
2025-08-07	27.09	27.09	24.33	24.95	395512
2025-08-08	25.07	25.20	23.86	24.10	258927
2025-08-11	24.23	25.16	24.23	24.76	351998
2025-08-12	24.94	25.79	24.86	25.71	401277
2025-08-13	25.88	26.46	25.74	25.98	304538
2025-08-14	25.49	25.68	25.07	25.30	213305
2025-08-15	25.39	25.63	25.09	25.21	225374
2025-08-18	25.26	25.75	25.19	25.69	199035
2025-08-19	25.56	26.06	25.30	25.35	168193
2025-08-20	25.41	25.41	24.88	25.08	223196
2025-08-21	25.00	25.25	24.72	25.10	129396
2025-08-22	25.36	26.79	25.31	26.68	219540
2025-08-25	26.47	26.71	25.97	26.08	171981
2025-08-26	26.08	26.68	26.00	26.60	142728
2025-08-27	26.40	26.90	26.40	26.85	158800
2025-08-28	27.03	27.12	26.24	26.47	167378
2025-08-29	26.57	26.68	26.11	26.52	321936
2025-09-02	25.95	26.60	25.93	26.26	176313
2025-09-03	26.20	26.55	25.40	25.46	246062
2025-09-04	25.68	26.36	25.41	26.35	342223
2025-09-05	26.41	26.56	25.30	25.56	269500
2025-09-08	25.69	25.69	25.12	25.37	180909
2025-09-09	25.16	25.16	24.53	24.70	173311
2025-09-10	24.65	25.09	24.49	24.98	230476
2025-09-11	24.90	26.13	24.84	26.08	183805
2025-09-12	25.87	26.21	25.33	25.53	240995
2025-09-15	25.58	25.80	25.12	25.67	294633
2025-09-16	25.70	26.43	25.29	26.34	469967
2025-09-17	26.45	27.14	26.21	26.36	372623
2025-09-18	26.62	27.22	26.49	27.09	214861
2025-09-19	27.13	28.00	26.97	27.41	683332
2025-09-22	27.13	27.62	27.09	27.59	217257
2025-09-23	27.64	27.99	26.83	27.31	315176
2025-09-24	27.26	27.97	27.07	27.25	206389
2025-09-25	26.95	27.21	26.63	26.64	205676
2025-09-26	26.57	27.12	26.44	26.58	225012
2025-09-29	26.73	26.80	26.29	26.46	175491
2025-09-30	26.27	26.75	26.27	26.72	155392
2025-10-01	26.46	27.38	26.36	27.28	126650
2025-10-02	27.27	27.49	26.64	27.26	146292
2025-10-03	27.42	27.84	27.42	27.56	107669
2025-10-06	27.74	27.97	27.01	27.47	214480
2025-10-07	27.49	27.61	26.35	26.42	295573
2025-10-08	26.64	26.85	26.41	26.60	99805
2025-10-09	26.66	26.66	25.77	26.05	192955
2025-10-10	26.12	26.38	24.89	24.93	129077
2025-10-13	25.40	25.87	25.26	25.74	108713
2025-10-14	25.30	26.50	25.30	26.48	196674
2025-10-15	26.74	27.27	26.58	27.27	163485
2025-10-16	27.30	27.38	26.80	27.02	174667
2025-10-17	26.75	27.13	26.22	26.29	119177
2025-10-20	26.56	26.89	26.39	26.85	77560
2025-10-21	26.65	27.56	26.37	27.39	169624
2025-10-22	27.46	27.46	26.88	27.10	146082
2025-10-23	27.20	27.56	27.09	27.49	67915
2025-10-24	27.91	28.30	27.84	28.07	109719
2025-10-27	28.36	28.36	27.65	27.87	192347
2025-10-28	27.75	28.30	27.20	28.09	179331
2025-10-29	28.08	28.94	27.56	27.91	175937
2025-10-30	27.76	28.41	27.13	27.89	186412
2025-10-31	27.84	28.91	27.29	28.73	165277
2025-11-03	28.63	29.24	28.42	29.16	304897
2025-11-04	28.73	29.19	28.14	28.36	232993
2025-11-05	28.36	29.64	27.71	29.41	251199
2025-11-06	32.00	33.71	31.18	32.80	529211
2025-11-07	33.19	34.41	32.71	34.21	503577
2025-11-10	34.88	35.55	34.19	35.20	615996
2025-11-11	35.21	36.14	34.61	35.95	286570
2025-11-12	35.77	36.05	35.54	35.58	234076
2025-11-13	35.40	35.69	34.40	34.84	217317
2025-11-14	34.67	35.07	34.25	35.03	163877
2025-11-17	35.22	35.26	33.56	33.68	232178
2025-11-18	33.40	33.94	32.89	33.68	182460
2025-11-19	33.69	34.26	33.29	33.43	322137
2025-11-20	34.00	34.37	32.52	32.76	234160
2025-11-21	32.84	34.00	32.82	33.89	439031
2025-11-24	33.87	34.49	33.76	34.22	218785
2025-11-25	34.64	35.38	33.90	35.22	291933
2025-11-26	35.01	35.50	34.88	35.07	293716
2025-11-28	35.22	35.31	34.70	35.10	142335
2025-12-01	34.74	35.76	34.74	35.39	283758
2025-12-02	35.50	36.08	34.92	35.72	536942
2025-12-03	35.80	36.12	35.21	36.00	195832
2025-12-04	35.89	39.26	35.81	37.77	1017362
2025-12-05	38.25	39.34	37.69	39.12	603659
2025-12-08	39.41	39.41	38.07	38.23	534519
2025-12-09	38.05	39.38	38.01	38.83	404692
2025-12-10	38.87	41.04	38.49	40.02	617032
2025-12-11	40.17	41.20	39.72	40.91	347669
2025-12-12	41.12	41.12	38.87	40.23	675692
2025-12-15	40.38	40.89	39.04	39.53	489926
2025-12-16	39.48	40.00	38.39	39.04	366313
2025-12-17	38.95	39.04	37.27	37.40	347033
2025-12-18	38.10	38.62	37.63	38.36	411663
2025-12-19	38.30	39.25	38.01	38.61	373997
2025-12-22	38.90	38.90	38.28	38.43	204132
2025-12-23	38.34	38.49	37.83	38.04	211875
2025-12-24	38.05	38.31	37.77	38.13	61542
2025-12-26	38.20	38.63	37.51	37.82	112834
2025-12-29	37.55	37.78	37.21	37.49	131483
2025-12-30	37.59	37.72	37.29	37.34	124754
2025-12-31	37.42	37.85	37.02	37.16	149171
2026-01-02	37.27	37.63	37.10	37.63	130479
2026-01-05	38.17	39.09	38.00	38.40	231456
2026-01-06	38.21	38.59	37.13	38.46	329327
2026-01-07	38.43	38.47	37.63	37.96	176508
2026-01-08	37.96	38.38	37.41	38.26	132888
2026-01-09	38.42	39.63	38.25	39.45	231675
2026-01-12	39.25	40.61	39.25	40.51	231543
2026-01-13	41.31	41.92	40.62	40.88	217612
2026-01-14	40.89	41.35	40.15	40.56	145212
2026-01-15	40.87	41.92	40.22	41.35	148314
2026-01-16	41.50	41.88	40.55	41.06	252309
2026-01-20	40.01	41.54	40.01	41.02	226229
2026-01-21	41.38	42.84	41.38	42.52	247601
2026-01-22	42.99	43.36	42.41	43.15	200835
2026-01-23	43.00	43.33	42.13	42.54	284682
2026-01-26	42.53	43.56	41.60	43.28	447246
2026-01-27	43.27	44.20	42.94	43.97	233846

Explore More About THR

Coins representing dividend payouts and trends

THR Dividend History

Discover Thermon Group Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

THR Stock Split History

Discover Thermon Group Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

THR Historical Prices

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

Web Analytics