TNK Historical Prices

Summary

Key Stock Metrics

33.35

(April 4, 2025)

52-Week Low

72.30

(June 27, 2024)

52-Week High

209.12

(May 19, 2008)

All-Time High

42.43

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-12-13	158.00	162.80	156.80	160.08	629950
2007-12-14	160.72	166.80	158.00	166.40	80989
2007-12-17	166.32	172.00	165.20	169.60	67937
2007-12-18	165.44	191.92	160.00	177.60	111862
2007-12-19	180.00	186.64	169.52	174.00	61512
2007-12-20	174.32	174.80	165.20	168.80	25300
2007-12-21	168.80	171.20	165.12	170.40	31525
2007-12-24	171.60	176.80	170.48	176.80	8962
2007-12-26	176.80	176.80	169.84	173.20	12937
2007-12-27	173.52	174.40	166.00	166.00	14187
2007-12-28	168.00	174.80	166.00	172.96	27275
2007-12-31	171.60	183.92	170.80	176.00	19373
2008-01-02	172.16	176.00	168.00	171.20	11462
2008-01-03	174.80	174.80	166.00	166.24	14115
2008-01-04	164.00	166.00	145.20	153.28	96934
2008-01-07	154.00	154.32	137.68	150.64	101050
2008-01-08	150.64	153.12	140.08	142.00	22490
2008-01-09	139.44	141.76	124.00	136.80	91190
2008-01-10	133.44	138.96	130.00	137.28	25543
2008-01-11	130.24	139.92	130.24	138.00	5918
2008-01-14	138.72	138.72	130.56	132.80	17412
2008-01-15	130.40	131.68	124.40	128.24	40425
2008-01-16	128.00	128.00	117.60	122.24	47681
2008-01-17	121.04	122.32	116.08	118.88	33740
2008-01-18	120.00	122.24	119.28	120.96	14125
2008-01-22	108.56	122.40	108.56	121.68	17796
2008-01-23	119.04	124.96	115.60	120.40	37287
2008-01-24	121.60	129.04	121.28	128.00	28700
2008-01-25	129.28	134.64	126.00	130.40	31400
2008-01-28	132.00	137.52	130.88	136.40	30700
2008-01-29	137.28	151.04	137.20	144.48	66412
2008-01-30	145.12	153.68	145.12	150.72	44587
2008-01-31	147.44	154.56	144.16	152.00	14800
2008-02-01	152.80	158.40	152.80	156.00	44887
2008-02-04	157.52	157.52	149.44	151.84	11862
2008-02-05	151.12	152.24	147.84	148.00	17395
2008-02-06	148.72	151.04	138.80	138.80	18250
2008-02-07	144.16	145.52	140.08	142.00	28037
2008-02-08	142.00	144.00	139.76	141.36	11442
2008-02-11	140.00	143.76	139.20	140.56	45537
2008-02-12	140.88	143.20	140.00	140.00	28087
2008-02-13	138.00	141.60	136.00	137.12	25225
2008-02-14	138.32	145.52	138.00	140.88	11387
2008-02-15	140.00	143.12	139.92	141.60	8650
2008-02-19	142.00	145.20	141.20	143.48	14050
2008-02-20	144.00	144.00	138.88	141.92	5187
2008-02-21	143.84	144.88	139.20	139.20	21750
2008-02-22	140.56	141.76	137.20	137.20	16637
2008-02-25	136.16	145.04	136.16	143.52	21100
2008-02-26	144.08	144.08	138.00	141.20	13037
2008-02-27	138.56	147.36	138.00	145.84	8675
2008-02-28	147.20	147.68	137.28	140.16	13900
2008-02-29	139.20	139.68	133.92	135.20	25737
2008-03-03	132.48	134.80	130.72	133.36	16905
2008-03-04	133.60	135.84	131.20	132.64	22746
2008-03-05	130.72	133.12	130.40	132.40	7025
2008-03-06	134.88	134.88	130.40	131.20	5875
2008-03-07	131.20	132.80	122.08	125.44	19236
2008-03-10	126.00	126.56	120.40	121.84	7525
2008-03-11	125.60	127.20	123.60	125.92	5206
2008-03-12	129.52	130.16	125.44	126.32	2937
2008-03-13	125.60	125.84	123.20	124.72	3987
2008-03-14	123.20	123.20	117.92	118.88	7937
2008-03-17	108.16	117.92	108.16	115.28	9950
2008-03-18	116.00	124.24	115.92	123.60	9387
2008-03-19	123.84	127.28	122.80	126.40	8100
2008-03-20	126.80	132.56	124.80	130.48	6112
2008-03-24	123.44	134.72	123.44	133.60	6250
2008-03-25	139.04	140.16	136.16	140.00	4775
2008-03-26	143.20	144.80	140.56	142.40	11400
2008-03-27	140.16	144.00	134.40	136.64	9632
2008-03-28	143.60	143.60	138.08	139.92	25262
2008-03-31	139.20	146.00	136.00	136.96	130550
2008-04-01	136.96	142.80	131.84	134.56	60287
2008-04-02	134.48	136.00	131.28	133.84	35811
2008-04-03	132.96	136.00	132.48	133.84	43379
2008-04-04	134.00	136.80	132.16	136.56	44534
2008-04-07	138.08	148.80	133.92	144.72	33902
2008-04-08	144.72	149.36	142.24	146.88	12775
2008-04-09	145.60	147.12	143.68	145.44	12050
2008-04-10	146.88	149.36	144.88	149.28	7930
2008-04-11	147.04	149.04	139.44	140.40	7339
2008-04-14	141.60	144.24	141.60	142.40	7503
2008-04-15	144.00	147.60	143.36	144.00	9573
2008-04-16	144.80	152.80	143.20	144.08	25359
2008-04-17	144.00	146.00	138.00	144.00	14054
2008-04-18	145.60	149.52	144.64	147.44	21089
2008-04-21	147.44	153.52	146.24	150.48	12566
2008-04-22	152.00	157.20	151.44	156.64	17373
2008-04-23	157.52	160.00	156.00	156.88	18549
2008-04-24	157.20	160.00	152.80	158.48	13185
2008-04-25	160.32	161.60	159.12	160.00	14800
2008-04-28	160.00	167.60	158.32	166.88	21311
2008-04-29	166.16	166.16	156.24	160.16	11207
2008-04-30	160.80	167.08	158.48	161.44	8382
2008-05-01	160.32	164.08	154.56	159.60	10005
2008-05-02	162.72	170.80	159.12	159.60	9022
2008-05-05	161.20	163.20	158.80	162.56	9799
2008-05-06	160.80	168.40	160.16	162.64	11604
2008-05-07	163.60	166.08	159.20	159.52	9789
2008-05-08	158.24	160.48	158.24	160.00	6769
2008-05-09	160.00	172.00	159.68	171.20	25295
2008-05-12	171.20	181.44	169.44	171.12	29989
2008-05-13	171.28	183.84	171.28	182.88	30217
2008-05-14	186.40	191.52	182.96	186.08	37064
2008-05-15	201.12	201.12	188.00	190.48	24051
2008-05-16	192.16	195.44	188.00	194.40	20483
2008-05-19	209.12	209.12	188.00	188.48	43447
2008-05-20	188.56	195.10	184.72	186.96	37616
2008-05-21	183.20	192.00	181.36	190.88	22366
2008-05-22	191.68	192.40	171.60	176.80	38024
2008-05-23	180.08	180.08	165.04	168.72	29712
2008-05-27	169.60	173.20	161.12	173.20	38299
2008-05-28	172.00	174.72	168.08	174.72	13057
2008-05-29	175.20	179.60	170.88	175.92	14734
2008-05-30	178.24	178.24	174.00	175.20	10221
2008-06-02	175.20	177.84	169.72	176.00	23102
2008-06-03	180.80	187.76	173.44	175.68	28038
2008-06-04	175.68	178.16	169.04	170.72	21506
2008-06-05	169.52	174.96	168.80	173.60	23918
2008-06-06	181.04	181.04	170.16	170.48	18054
2008-06-09	168.32	171.20	164.40	164.56	24480
2008-06-10	163.92	168.16	162.72	165.92	40149
2008-06-11	165.76	172.80	165.76	171.76	36010
2008-06-12	173.68	186.88	164.00	164.24	37232
2008-06-13	166.88	174.72	166.40	174.72	22269
2008-06-16	175.28	190.00	175.28	189.28	28725
2008-06-17	188.88	191.04	184.16	186.88	12810
2008-06-18	186.24	186.48	182.00	185.28	11525
2008-06-19	187.60	187.60	181.44	184.32	11774
2008-06-20	183.20	187.28	180.48	185.68	16991
2008-06-23	186.08	189.92	179.44	179.60	19168
2008-06-24	178.80	179.44	172.08	173.44	14352
2008-06-25	174.16	177.04	171.84	173.36	17961
2008-06-26	173.04	173.60	166.00	170.00	34016
2008-06-27	168.96	184.32	166.88	184.32	61393
2008-06-30	184.40	189.12	181.44	185.68	32268
2008-07-01	187.20	187.20	173.36	178.24	21120
2008-07-02	188.88	188.88	163.36	167.52	27215
2008-07-03	166.24	166.24	155.52	163.28	11424
2008-07-07	163.20	165.60	156.00	164.48	19002
2008-07-08	164.96	178.64	162.56	177.12	33931
2008-07-09	178.64	178.64	169.20	171.20	12384
2008-07-10	173.04	178.08	167.12	177.68	11739
2008-07-11	176.00	185.04	175.20	185.04	14712
2008-07-14	200.08	200.08	178.56	180.08	9373
2008-07-15	179.04	181.44	176.40	178.88	18906
2008-07-16	180.24	181.44	177.44	180.00	12234
2008-07-17	178.72	180.00	176.08	177.12	12865
2008-07-18	179.84	185.84	176.80	177.60	14014
2008-07-21	176.08	178.56	172.40	175.84	15187
2008-07-22	174.16	175.44	173.20	174.80	25643
2008-07-23	174.88	179.76	173.79	174.88	19864
2008-07-24	174.88	180.00	164.00	167.20	23479
2008-07-25	171.92	173.20	169.60	171.92	11055
2008-07-28	172.00	174.08	169.36	170.24	10464
2008-07-29	169.52	179.28	168.72	176.00	23065
2008-07-30	175.28	181.04	172.88	178.48	11487
2008-07-31	176.00	185.76	175.28	181.28	12675
2008-08-01	182.00	183.04	175.68	177.28	14502
2008-08-04	178.00	182.96	169.28	169.52	10467
2008-08-05	169.60	170.56	158.16	163.04	20796
2008-08-06	167.20	171.68	164.00	169.68	18824
2008-08-07	170.40	171.28	160.72	165.76	20038
2008-08-08	166.00	168.80	160.48	162.16	30797
2008-08-11	164.40	165.68	162.88	164.08	21479
2008-08-12	164.00	165.20	162.80	164.80	16282
2008-08-13	160.16	160.16	155.68	157.04	17346
2008-08-14	154.80	159.52	154.80	158.40	12740
2008-08-15	159.84	159.92	147.44	150.56	18005
2008-08-18	150.56	156.00	148.16	149.92	11052
2008-08-19	150.24	155.88	148.88	152.48	7721
2008-08-20	154.88	156.00	153.36	156.00	6901
2008-08-21	156.00	156.00	153.76	155.04	13347
2008-08-22	155.20	156.72	153.04	156.00	17881
2008-08-25	156.08	159.20	155.20	156.00	21727
2008-08-26	158.00	158.00	153.68	156.40	9400
2008-08-27	156.88	162.80	155.84	161.60	24767
2008-08-28	163.84	163.84	159.60	161.44	16294
2008-08-29	162.32	162.32	159.92	161.20	6442
2008-09-02	159.36	162.32	158.24	159.60	18879
2008-09-03	161.52	161.60	158.56	160.64	15094
2008-09-04	158.40	160.64	151.04	155.52	19803
2008-09-05	155.44	155.44	140.24	141.04	28432
2008-09-08	144.00	147.76	141.84	143.92	19406
2008-09-09	144.56	144.96	137.12	137.12	41659
2008-09-10	139.12	147.84	137.52	146.56	15992
2008-09-11	147.12	147.60	142.64	145.52	9711
2008-09-12	143.92	146.96	142.08	144.16	5842
2008-09-15	144.00	146.88	139.92	141.04	11455
2008-09-16	138.88	142.80	136.40	142.80	19422
2008-09-17	144.72	144.72	131.20	131.28	10878
2008-09-18	134.96	146.40	132.40	144.64	19573
2008-09-19	145.28	168.00	145.28	154.00	30055
2008-09-22	152.48	154.00	150.88	151.76	11330
2008-09-23	150.08	150.48	138.80	141.12	11889
2008-09-24	141.12	148.72	140.32	143.28	5083
2008-09-25	144.00	151.92	143.12	145.20	9077
2008-09-26	142.96	143.20	139.84	140.64	8329
2008-09-29	139.84	139.92	132.72	134.80	14924
2008-09-30	134.80	137.36	132.88	135.44	18164
2008-10-01	134.88	135.12	130.80	132.96	11334
2008-10-02	131.60	134.88	120.56	120.56	15001
2008-10-03	128.00	132.48	123.60	124.08	17519
2008-10-06	121.04	121.60	93.28	108.08	34926
2008-10-07	108.08	111.68	95.04	95.52	27898
2008-10-08	92.08	92.08	77.76	87.12	33643
2008-10-09	86.80	88.56	77.60	77.60	20624
2008-10-10	74.72	84.80	57.76	84.64	57226
2008-10-13	88.80	105.20	86.00	105.20	28467
2008-10-14	108.00	112.00	97.52	99.92	26717
2008-10-15	99.44	99.44	82.48	82.48	20781
2008-10-16	82.48	96.48	72.08	85.60	25874
2008-10-17	87.20	90.80	83.20	85.28	17967
2008-10-20	88.40	96.00	88.40	95.52	15495
2008-10-21	94.32	97.60	90.56	93.44	15295
2008-10-22	91.52	92.79	84.48	86.96	14420
2008-10-23	87.28	90.80	80.08	86.16	17579
2008-10-24	79.12	83.60	76.40	78.16	17501
2008-10-27	77.52	78.00	72.00	72.88	15012
2008-10-28	78.00	78.00	67.28	72.88	19080
2008-10-29	73.68	83.68	73.68	83.68	12814
2008-10-30	87.60	87.96	81.12	87.84	12178
2008-10-31	87.76	98.88	84.96	97.20	12859
2008-11-03	95.28	109.52	94.32	98.80	28171
2008-11-04	106.56	106.56	89.76	94.00	27248
2008-11-05	92.72	93.92	85.04	86.08	17407
2008-11-06	86.88	86.88	68.24	69.36	30385
2008-11-07	75.84	86.88	71.52	85.68	28641
2008-11-10	88.00	103.92	85.04	90.88	25717
2008-11-11	85.44	89.20	75.20	77.92	30130
2008-11-12	77.04	77.04	71.60	72.88	21442
2008-11-13	73.12	82.40	67.60	82.40	23960
2008-11-14	78.40	80.96	69.20	69.20	14423
2008-11-17	70.00	71.28	66.16	69.12	24630
2008-11-18	69.12	71.20	68.00	69.04	16403
2008-11-19	68.80	69.92	63.04	63.04	16132
2008-11-20	62.40	62.96	50.00	51.04	20514
2008-11-21	52.08	53.52	38.56	49.76	71407
2008-11-24	49.92	61.92	49.92	60.00	13565
2008-11-25	73.84	73.84	60.08	63.92	45780
2008-11-26	64.40	71.84	64.40	70.08	58117
2008-11-28	73.92	87.36	70.16	87.36	42034
2008-12-01	74.80	74.80	62.00	64.24	31306
2008-12-02	66.16	70.00	62.40	68.16	22793
2008-12-03	64.72	66.56	61.20	63.92	20593
2008-12-04	61.84	66.16	60.80	65.44	34237
2008-12-05	64.56	69.84	60.08	69.84	17693
2008-12-08	71.84	75.92	70.00	72.96	29578
2008-12-09	72.96	82.80	72.96	76.08	28511
2008-12-10	77.28	84.24	77.28	83.60	27542
2008-12-11	80.56	83.84	75.28	80.32	30960
2008-12-12	79.12	83.60	76.72	83.28	34664
2008-12-15	83.52	88.80	80.00	80.72	22062
2008-12-16	85.60	94.00	83.28	93.60	25168
2008-12-17	92.00	102.24	88.40	102.24	29042
2008-12-18	101.76	102.16	89.68	90.40	20297
2008-12-19	97.12	99.44	85.20	89.28	40350
2008-12-22	89.04	89.04	71.04	81.52	67459
2008-12-23	83.12	86.00	80.16	81.28	17181
2008-12-24	82.00	82.00	76.16	80.32	9611
2008-12-26	81.76	89.36	81.60	88.88	11431
2008-12-29	90.24	90.32	83.60	88.80	11168
2008-12-30	89.28	96.88	85.92	96.88	20009
2008-12-31	96.00	103.04	93.20	101.60	30794
2009-01-02	101.20	106.88	96.00	102.40	17436
2009-01-05	103.20	111.92	101.76	111.76	17735
2009-01-06	112.80	116.40	111.12	114.48	32263
2009-01-07	114.08	114.08	102.40	104.24	39505
2009-01-08	104.00	106.64	98.48	106.48	28118
2009-01-09	108.00	110.00	105.76	107.28	16158
2009-01-12	107.28	107.28	94.88	95.36	24522
2009-01-13	96.00	103.44	95.60	101.36	12144
2009-01-14	101.92	101.92	94.48	95.36	10330
2009-01-15	94.96	95.84	89.12	94.08	18868
2009-01-16	94.72	96.40	89.76	96.00	8139
2009-01-20	97.20	97.20	84.40	86.08	27608
2009-01-21	86.88	93.36	86.64	92.00	15889
2009-01-22	91.92	91.92	87.52	88.40	10521
2009-01-23	86.72	91.92	86.08	88.00	14704
2009-01-26	87.28	91.60	87.20	89.20	12515
2009-01-27	90.16	91.36	89.20	90.16	10462
2009-01-28	91.76	97.20	91.10	96.56	16126
2009-01-29	96.40	96.56	92.00	93.04	8595
2009-01-30	94.00	96.32	91.04	93.84	12763
2009-02-02	93.36	93.92	89.04	92.64	16180
2009-02-03	93.52	95.52	90.56	95.12	13464
2009-02-04	95.92	99.36	94.08	94.56	9168
2009-02-05	95.44	99.92	93.36	98.32	10886
2009-02-06	98.24	103.44	96.40	100.00	20074
2009-02-09	99.44	100.00	96.00	97.20	11311
2009-02-10	97.44	99.60	94.08	95.04	8860
2009-02-11	96.00	96.80	92.80	94.24	7669
2009-02-12	93.28	95.20	90.88	94.64	17240
2009-02-13	95.20	96.72	93.60	95.36	14481
2009-02-17	94.96	94.96	83.12	84.64	27009
2009-02-18	85.12	87.12	80.00	80.96	23059
2009-02-19	82.08	86.80	81.68	82.00	12735
2009-02-20	80.88	81.52	77.60	79.60	13537
2009-02-23	79.20	82.24	71.52	71.68	16658
2009-02-24	72.80	78.48	70.00	78.08	27942
2009-02-25	80.08	92.00	78.80	86.88	36909
2009-02-26	88.60	96.00	88.60	92.48	42376
2009-02-27	88.32	96.00	88.32	92.00	26016
2009-03-02	92.96	92.96	82.96	85.76	34397
2009-03-03	87.52	89.76	81.78	86.32	39755
2009-03-04	82.56	85.60	78.16	79.28	28632
2009-03-05	76.40	77.28	65.20	67.28	31739
2009-03-06	67.20	70.08	64.48	66.32	44876
2009-03-09	64.00	65.52	60.72	61.04	45100
2009-03-10	63.36	73.60	63.36	72.40	31595
2009-03-11	73.36	76.80	71.68	74.40	28102
2009-03-12	74.00	74.48	70.48	74.48	41119
2009-03-13	75.92	78.96	74.80	75.44	13898
2009-03-16	78.40	78.40	72.24	72.88	19453
2009-03-17	74.00	77.44	72.32	77.12	28873
2009-03-18	76.56	82.56	74.64	81.84	13854
2009-03-19	81.92	86.00	81.92	82.16	18718
2009-03-20	80.48	83.52	74.00	74.64	19234
2009-03-23	75.84	83.36	74.96	83.36	20569
2009-03-24	83.76	83.76	76.16	76.48	14327
2009-03-25	79.36	82.16	73.36	78.32	15968
2009-03-26	80.80	81.52	78.56	81.20	24923
2009-03-27	80.40	82.32	78.00	78.08	18669
2009-03-30	78.00	78.00	72.56	74.40	26553
2009-03-31	75.68	78.80	74.80	76.08	17833
2009-04-01	75.28	77.17	74.00	74.08	17091
2009-04-02	78.96	82.72	76.32	79.20	20694
2009-04-03	79.28	83.20	78.40	83.20	11963
2009-04-06	81.04	82.00	79.20	80.88	15072
2009-04-07	79.20	81.12	78.48	79.84	19422
2009-04-08	80.56	83.20	79.20	81.60	11072
2009-04-09	84.00	86.88	81.60	85.60	36314
2009-04-13	85.04	87.60	82.00	86.40	16336
2009-04-14	85.68	87.92	80.00	80.40	24636
2009-04-15	81.28	84.48	80.16	84.24	14560
2009-04-16	85.12	87.68	83.28	86.88	13285
2009-04-17	87.84	87.92	85.52	87.52	12659
2009-04-20	86.16	86.16	79.60	80.48	17963
2009-04-21	79.60	88.88	79.60	88.00	21577
2009-04-22	86.08	91.84	85.44	89.52	33947
2009-04-23	91.36	94.40	88.00	93.60	48592
2009-04-24	94.72	103.84	94.00	101.20	66371
2009-04-27	97.92	99.84	93.12	94.72	22230
2009-04-28	94.56	95.60	92.64	93.44	19249
2009-04-29	95.04	96.80	93.93	96.16	27444
2009-04-30	97.68	103.76	96.40	96.48	24759
2009-05-01	96.80	100.40	96.56	97.44	39550
2009-05-04	99.76	106.96	98.72	103.92	30116
2009-05-05	105.52	105.68	100.08	102.80	20479
2009-05-06	104.40	107.92	100.96	106.32	18652
2009-05-07	108.00	111.92	99.22	101.92	21783
2009-05-08	104.72	111.60	103.60	111.36	15972
2009-05-11	108.08	108.48	101.60	108.00	24039
2009-05-12	111.28	111.76	99.20	102.32	28623
2009-05-13	102.00	102.00	91.44	94.32	28866
2009-05-14	95.04	96.48	91.44	95.68	26614
2009-05-15	104.08	104.08	94.40	97.76	67244
2009-05-18	103.84	103.92	99.52	102.40	52373
2009-05-19	102.16	104.40	102.16	103.28	57455
2009-05-20	102.88	102.96	94.48	94.88	60952
2009-05-21	94.56	96.00	91.28	91.92	31644
2009-05-22	93.12	93.20	88.40	88.72	31105
2009-05-26	87.92	93.84	87.92	92.96	21827
2009-05-27	93.76	95.92	92.00	93.04	20965
2009-05-28	94.48	97.20	92.00	95.84	19372
2009-05-29	96.64	99.60	96.32	98.64	25729
2009-06-01	98.32	103.20	98.32	99.68	28932
2009-06-02	99.28	99.84	96.00	96.56	32491
2009-06-03	96.00	98.00	91.36	97.92	31890
2009-06-04	99.20	101.68	97.20	100.56	14893
2009-06-05	101.92	102.00	99.04	99.20	13944
2009-06-08	101.44	101.44	91.84	96.56	16302
2009-06-09	99.04	99.04	95.28	95.68	14038
2009-06-10	100.80	102.00	95.28	99.28	18926
2009-06-11	98.56	99.68	96.88	98.00	14864
2009-06-12	99.92	99.92	96.00	97.84	12038
2009-06-15	97.12	97.12	93.04	93.76	16218
2009-06-16	93.04	96.08	86.32	87.36	47736
2009-06-17	87.36	88.40	84.16	86.80	21939
2009-06-18	86.40	86.40	84.32	84.88	27304
2009-06-19	74.96	76.00	69.12	73.60	592423
2009-06-22	74.24	74.80	69.28	73.44	216830
2009-06-23	73.60	75.04	69.28	72.00	134327
2009-06-24	74.96	74.96	72.00	72.40	48712
2009-06-25	72.48	73.44	71.60	72.80	67487
2009-06-26	72.40	73.44	72.00	72.00	65098
2009-06-29	71.76	74.24	71.60	73.92	41520
2009-06-30	73.92	74.72	72.08	74.32	49218
2009-07-01	75.20	77.20	74.24	75.92	61332
2009-07-02	74.80	76.80	72.56	75.68	39955
2009-07-06	73.68	75.12	71.60	73.52	36860
2009-07-07	73.60	74.32	71.84	72.00	35453
2009-07-08	73.52	73.84	70.48	71.76	54774
2009-07-09	71.92	73.44	70.64	71.60	25793
2009-07-10	71.44	71.92	66.96	71.52	46636
2009-07-13	71.76	72.66	69.58	72.00	15173
2009-07-14	72.96	72.96	70.40	70.80	21903
2009-07-15	72.80	74.32	72.00	74.16	50057
2009-07-16	73.76	73.76	71.28	71.92	38534
2009-07-17	71.68	75.44	71.68	75.04	36690
2009-07-20	75.20	75.92	72.40	73.52	39795
2009-07-21	76.00	77.92	75.60	76.64	111527
2009-07-22	76.24	76.80	75.04	76.40	34506
2009-07-23	76.88	77.60	75.28	75.76	42268
2009-07-24	78.00	78.32	76.40	77.60	72773
2009-07-27	77.76	78.40	76.96	78.24	52575
2009-07-28	78.00	78.40	75.60	77.92	51785
2009-07-29	77.20	78.08	75.92	76.88	23454
2009-07-30	76.72	78.32	76.24	76.56	29249
2009-07-31	76.32	77.92	76.32	77.44	23902
2009-08-03	78.24	78.40	76.80	78.32	41726
2009-08-04	77.60	77.92	76.80	77.20	31289
2009-08-05	77.20	78.24	76.80	78.00	38308
2009-08-06	78.72	78.72	75.60	75.68	59284
2009-08-07	76.96	78.16	75.76	76.96	29241
2009-08-10	77.20	78.24	76.80	78.08	21578
2009-08-11	77.68	77.68	75.20	75.44	43897
2009-08-12	75.76	76.64	74.00	75.84	42575
2009-08-13	76.08	76.48	74.56	74.88	29695
2009-08-14	74.56	75.68	74.08	75.36	17377
2009-08-17	74.40	74.64	72.48	72.96	40812
2009-08-18	74.96	76.64	74.72	76.16	57322
2009-08-19	77.20	77.44	75.52	76.00	89343
2009-08-20	74.80	75.28	73.28	73.92	72762
2009-08-21	75.12	75.12	73.04	74.48	41402
2009-08-24	75.60	75.60	72.64	73.20	47016
2009-08-25	72.96	74.16	72.16	72.32	46404
2009-08-26	72.40	72.40	70.40	71.44	45136
2009-08-27	70.96	71.84	69.20	71.20	46061
2009-08-28	72.56	72.56	69.84	70.40	28339
2009-08-31	69.44	70.40	67.84	68.24	45767
2009-09-01	68.40	69.20	65.76	65.76	62241
2009-09-02	65.84	66.00	61.60	63.92	108895
2009-09-03	65.60	67.76	64.88	67.68	53468
2009-09-04	69.60	71.12	67.36	70.56	44086
2009-09-08	71.20	72.00	68.08	69.52	38766
2009-09-09	69.20	70.32	68.24	68.24	28712
2009-09-10	68.00	69.20	67.20	68.16	43900
2009-09-11	69.92	70.40	67.84	68.96	47617
2009-09-14	69.04	69.28	67.84	68.96	28976
2009-09-15	68.96	69.20	67.36	67.52	48746
2009-09-16	68.96	68.96	66.88	67.04	68887
2009-09-17	66.96	68.16	66.08	66.40	63600
2009-09-18	66.88	67.20	66.00	66.40	47247
2009-09-21	66.00	67.04	66.00	66.40	38621
2009-09-22	67.04	67.20	65.68	66.80	53108
2009-09-23	66.80	67.36	66.00	66.24	45942
2009-09-24	66.16	66.96	65.36	66.32	38262
2009-09-25	66.64	66.96	65.84	66.80	36934
2009-09-28	66.96	66.96	65.76	66.40	27365
2009-09-29	66.00	66.86	65.36	66.56	30642
2009-09-30	67.36	67.36	65.68	66.80	27558
2009-10-01	66.40	67.04	64.80	64.80	43471
2009-10-02	64.96	66.32	64.08	65.44	37338
2009-10-05	65.28	66.71	65.28	66.32	22390
2009-10-06	67.12	67.92	66.08	67.68	38922
2009-10-07	67.76	69.84	67.52	69.68	34715
2009-10-08	71.12	72.16	70.40	70.48	37607
2009-10-09	70.40	71.52	70.00	70.40	23922
2009-10-12	71.20	71.28	70.76	71.20	22244
2009-10-13	71.28	72.00	70.00	70.48	24558
2009-10-14	71.92	71.92	69.60	70.16	21767
2009-10-15	70.16	70.16	69.20	69.92	17571
2009-10-16	69.60	71.20	69.28	70.64	25035
2009-10-19	70.56	71.28	69.92	70.40	24488
2009-10-20	70.96	70.96	69.20	69.68	39049
2009-10-21	69.44	72.00	69.36	69.92	40112
2009-10-22	70.16	71.30	69.20	71.20	19399
2009-10-23	72.00	72.00	69.44	69.52	21289
2009-10-26	69.68	70.64	68.16	68.32	39502
2009-10-27	68.24	69.04	67.84	67.84	27011
2009-10-28	67.52	68.88	64.00	64.08	50438
2009-10-29	65.20	66.40	64.96	66.24	23160
2009-10-30	67.20	67.20	64.16	64.80	16836
2009-11-02	67.20	67.20	63.60	64.24	39613
2009-11-03	64.00	65.28	63.60	65.28	17248
2009-11-04	67.68	67.68	65.44	65.92	24311
2009-11-05	65.84	67.44	65.76	67.20	14895
2009-11-06	67.12	67.60	65.44	66.24	19332
2009-11-09	68.00	68.80	67.04	68.40	22470
2009-11-10	68.08	68.56	67.20	67.92	10518
2009-11-11	68.16	69.68	67.28	68.16	13778
2009-11-12	69.28	69.60	66.96	67.28	23750
2009-11-13	67.04	67.04	64.72	65.44	49823
2009-11-16	65.76	67.04	65.76	66.96	41883
2009-11-17	66.96	67.12	66.08	66.40	30372
2009-11-18	66.32	68.24	65.60	68.00	55953
2009-11-19	67.76	67.92	65.36	66.24	23202
2009-11-20	65.68	67.68	65.60	67.12	18582
2009-11-23	67.20	68.56	65.52	65.84	29886
2009-11-24	66.08	66.24	64.80	65.44	19060
2009-11-25	65.68	65.92	64.32	64.80	21308
2009-11-27	64.00	64.48	63.40	63.52	20602
2009-11-30	63.20	64.56	62.80	63.76	23986
2009-12-01	64.80	64.80	63.28	64.16	24206
2009-12-02	64.00	64.56	63.44	64.24	23481
2009-12-03	64.40	65.68	64.00	64.00	23043
2009-12-04	64.24	66.88	64.24	66.48	44157
2009-12-07	66.40	66.80	65.60	66.00	15216
2009-12-08	65.36	65.47	64.80	64.88	16471
2009-12-09	64.80	65.04	64.24	64.88	16558
2009-12-10	64.96	65.52	64.40	64.72	16539
2009-12-11	64.72	65.20	64.64	64.88	13206
2009-12-14	65.60	65.60	64.40	65.28	26692
2009-12-15	64.88	65.68	64.56	64.64	15313
2009-12-16	65.44	66.08	64.96	65.60	25401
2009-12-17	65.28	66.08	64.80	65.20	23498
2009-12-18	66.00	69.04	65.28	69.04	65767
2009-12-21	68.96	72.00	68.24	70.96	76355
2009-12-22	71.12	71.60	70.48	71.28	48955
2009-12-23	71.44	71.44	69.44	70.48	20401
2009-12-24	70.32	71.68	70.24	71.28	11102
2009-12-28	71.84	71.84	68.56	70.00	23621
2009-12-29	69.76	70.80	69.20	69.44	15032
2009-12-30	68.88	70.00	68.80	69.60	12184
2009-12-31	69.20	69.60	68.00	68.24	17837
2010-01-04	68.80	71.12	68.16	69.52	15257
2010-01-05	69.60	70.08	68.80	69.28	21925
2010-01-06	69.52	71.60	69.52	71.12	31744
2010-01-07	70.96	71.28	69.60	71.12	17245
2010-01-08	71.20	75.52	71.04	74.96	56936
2010-01-11	75.52	77.52	75.20	76.00	66068
2010-01-12	76.32	78.08	76.00	77.12	52153
2010-01-13	77.52	77.52	75.84	76.24	29125
2010-01-14	76.48	77.28	76.00	76.80	16845
2010-01-15	77.20	78.08	75.52	78.00	31728
2010-01-19	78.00	78.72	76.32	78.16	30475
2010-01-20	77.92	78.16	75.52	77.20	34743
2010-01-21	77.92	77.92	74.14	74.56	33231
2010-01-22	74.24	74.64	72.24	72.80	54939
2010-01-25	73.28	74.72	71.36	72.40	31341
2010-01-26	72.64	73.60	71.52	71.68	28271
2010-01-27	72.32	72.80	70.88	72.40	24779
2010-01-28	72.48	72.64	69.44	70.00	27013
2010-01-29	70.40	71.28	68.16	68.88	23119
2010-02-01	68.88	69.20	68.00	69.04	21828
2010-02-02	69.04	72.00	68.08	71.12	25900
2010-02-03	71.68	72.80	70.88	71.92	27045
2010-02-04	72.88	73.60	71.84	73.20	61588
2010-02-05	73.20	73.52	71.28	73.52	37034
2010-02-08	73.28	73.84	72.24	72.40	23201
2010-02-09	72.80	73.57	72.28	73.04	20766
2010-02-10	73.12	74.32	72.80	74.00	16096
2010-02-11	74.00	75.84	73.28	75.20	19559
2010-02-12	75.92	75.92	74.40	75.04	13047
2010-02-16	75.84	76.80	75.20	76.64	24948
2010-02-17	76.80	76.96	76.00	76.56	12615
2010-02-18	76.40	76.40	75.44	76.00	19019
2010-02-19	75.92	77.20	75.44	76.56	31112
2010-02-22	77.04	77.04	76.00	76.64	25091
2010-02-23	77.04	77.04	76.00	76.72	20226
2010-02-24	76.72	77.36	75.76	77.36	33103
2010-02-25	77.76	79.52	77.12	79.28	45991
2010-02-26	79.76	82.00	79.36	81.76	50537
2010-03-01	82.72	84.00	82.00	82.72	44376
2010-03-02	83.20	84.00	82.88	84.00	49277
2010-03-03	83.92	84.00	82.64	84.00	47456
2010-03-04	79.76	82.00	77.92	80.24	39092
2010-03-05	80.40	82.88	79.84	81.76	39136
2010-03-08	83.84	85.20	82.72	85.20	54000
2010-03-09	84.56	86.00	84.00	85.52	34864
2010-03-10	86.00	88.88	86.00	88.80	52181
2010-03-11	88.56	90.00	87.36	89.28	31087
2010-03-12	90.00	90.64	88.80	90.56	23832
2010-03-15	90.56	91.76	88.00	91.60	40356
2010-03-16	91.36	92.40	88.96	91.68	52542
2010-03-17	91.84	93.84	91.84	92.00	39104
2010-03-18	92.88	92.96	91.68	92.00	32551
2010-03-19	91.92	93.84	89.68	92.72	55407
2010-03-22	92.08	95.84	90.56	91.92	60102
2010-03-23	92.24	93.84	91.76	93.68	24305
2010-03-24	93.20	95.84	93.20	94.96	37957
2010-03-25	95.92	97.20	95.39	96.48	33370
2010-03-26	97.04	98.48	94.80	95.76	30335
2010-03-29	96.48	98.00	94.88	97.20	27587
2010-03-30	97.20	99.84	96.80	99.36	38058
2010-03-31	99.36	100.56	98.80	100.56	39899
2010-04-01	101.36	105.52	100.40	103.92	44023
2010-04-05	105.52	105.92	104.00	104.32	29334
2010-04-06	96.72	98.00	96.08	97.20	683438
2010-04-07	96.72	97.92	94.24	94.48	217420
2010-04-08	94.00	98.08	93.68	97.68	147036
2010-04-09	98.08	98.40	96.80	98.32	103827
2010-04-12	98.72	99.60	97.76	99.28	127486
2010-04-13	98.88	100.80	97.76	100.24	152416
2010-04-14	101.20	101.44	99.20	100.24	88544
2010-04-15	100.64	101.04	99.12	99.28	52855
2010-04-16	98.80	99.92	95.76	99.52	85722
2010-04-19	99.12	99.92	96.00	97.68	64014
2010-04-20	97.36	99.92	97.36	99.20	39803
2010-04-21	99.20	99.76	98.32	99.12	38077
2010-04-22	99.12	102.72	98.88	102.64	98608
2010-04-23	103.60	103.60	101.12	103.28	46896
2010-04-26	103.68	105.36	102.40	104.24	47999
2010-04-27	104.00	105.92	104.00	104.64	104382
2010-04-28	104.72	105.76	102.80	103.44	118875
2010-04-29	103.68	104.80	102.64	103.76	106308
2010-04-30	104.00	105.36	101.92	101.92	106514
2010-05-03	102.80	105.76	102.64	105.44	44504
2010-05-04	104.64	105.52	100.88	101.92	55289
2010-05-05	100.96	102.40	96.00	96.72	96453
2010-05-06	96.08	97.76	86.00	89.84	162802
2010-05-07	90.00	91.92	85.28	85.68	111232
2010-05-10	91.04	92.00	88.40	91.28	73344
2010-05-11	89.76	93.44	89.68	90.56	50312
2010-05-12	90.56	94.40	90.56	93.84	61945
2010-05-13	93.36	99.60	92.16	99.60	105386
2010-05-14	99.76	99.76	96.00	96.16	69261
2010-05-17	96.96	97.20	94.88	96.16	70245
2010-05-18	98.32	98.96	94.16	95.20	54352
2010-05-19	92.00	93.12	85.52	88.64	73324
2010-05-20	87.92	87.92	82.40	84.00	99178
2010-05-21	81.60	85.76	79.53	85.52	61210
2010-05-24	85.60	85.84	83.68	83.76	31087
2010-05-25	80.80	82.48	78.96	82.32	56404
2010-05-26	83.60	86.40	83.52	84.64	36683
2010-05-27	86.16	89.52	85.84	89.28	35604
2010-05-28	90.80	90.80	86.40	87.60	29905
2010-06-01	86.56	88.48	83.28	83.28	25664
2010-06-02	83.28	88.72	83.28	88.64	29337
2010-06-03	88.72	92.24	88.72	91.92	34964
2010-06-04	89.20	90.72	85.92	87.12	59282
2010-06-07	87.12	87.52	84.08	84.32	43128
2010-06-08	84.80	85.44	80.40	81.12	47273
2010-06-09	82.24	87.12	81.04	83.20	39548
2010-06-10	84.40	90.32	84.40	90.24	40417
2010-06-11	88.08	91.60	86.80	91.60	24011
2010-06-14	93.60	96.64	92.00	94.48	74057
2010-06-15	94.40	98.00	94.40	96.32	60136
2010-06-16	95.44	97.52	95.12	95.52	33288
2010-06-17	94.96	96.40	93.36	95.12	19039
2010-06-18	95.28	97.92	95.12	97.68	35798
2010-06-21	98.56	99.60	94.32	96.08	38141
2010-06-22	95.40	96.16	91.76	92.24	37820
2010-06-23	92.24	93.44	90.40	92.64	20315
2010-06-24	92.24	92.72	90.00	91.44	31382
2010-06-25	92.00	98.96	90.96	97.52	246572
2010-06-28	98.00	98.00	94.40	94.48	28613
2010-06-29	92.96	93.36	90.16	90.64	28366
2010-06-30	90.40	92.56	88.96	89.04	24152
2010-07-01	89.68	89.68	85.36	86.72	65284
2010-07-02	86.32	88.00	84.56	85.76	23321
2010-07-06	87.36	90.08	85.05	85.52	30228
2010-07-07	86.00	91.36	86.00	91.28	38781
2010-07-08	93.20	96.72	90.56	92.80	28321
2010-07-09	92.80	95.92	92.72	95.92	43402
2010-07-12	97.44	97.44	94.56	95.52	35389
2010-07-13	96.40	97.92	96.00	97.04	41184
2010-07-14	96.96	98.08	96.00	96.88	25271
2010-07-15	98.72	98.72	94.08	96.56	18574
2010-07-16	96.00	96.56	94.64	95.20	38285
2010-07-19	97.76	100.40	96.48	98.32	75887
2010-07-20	97.04	98.88	96.16	98.16	56089
2010-07-21	98.88	100.00	97.04	98.00	51836
2010-07-22	99.12	102.80	98.72	101.68	59322
2010-07-23	100.96	105.20	100.96	104.88	66391
2010-07-26	105.92	109.12	105.20	108.64	86992
2010-07-27	110.00	110.00	106.16	106.48	60367
2010-07-28	105.60	107.70	105.52	106.56	46872
2010-07-29	106.80	107.84	104.40	106.88	46948
2010-07-30	105.76	107.44	104.00	106.72	36789
2010-08-02	106.80	109.82	106.16	106.96	57273
2010-08-03	106.96	108.36	104.88	107.76	33630
2010-08-04	109.04	111.68	107.28	111.52	62002
2010-08-05	110.96	111.52	108.00	108.80	34113
2010-08-06	108.08	109.60	106.08	108.80	37997
2010-08-09	110.96	110.96	108.48	110.40	35952
2010-08-10	109.52	110.72	107.12	109.60	53533
2010-08-11	107.68	107.76	103.16	104.24	77786
2010-08-12	100.88	106.80	100.88	105.52	54671
2010-08-13	105.84	107.12	104.08	105.04	35317
2010-08-16	105.12	109.68	105.04	109.36	74963
2010-08-17	111.44	111.44	108.08	109.68	74152
2010-08-18	109.04	109.04	104.75	105.28	39084
2010-08-19	104.64	105.92	101.60	102.24	36326
2010-08-20	101.92	101.92	97.84	98.80	50293
2010-08-23	99.20	99.84	96.96	97.04	60438
2010-08-24	95.68	96.96	92.88	95.60	54330
2010-08-25	95.12	95.12	91.84	94.80	45859
2010-08-26	94.88	96.48	94.08	94.16	23020
2010-08-27	96.00	97.04	93.68	96.88	34835
2010-08-30	95.76	96.72	92.96	92.96	26763
2010-08-31	92.48	94.56	91.28	92.40	36647
2010-09-01	93.84	95.92	93.44	95.92	39501
2010-09-02	95.92	97.04	93.92	95.60	29465
2010-09-03	96.48	97.12	94.80	95.60	40769
2010-09-07	95.52	95.52	92.32	93.52	40715
2010-09-08	96.08	101.04	95.68	100.48	74945
2010-09-09	101.36	102.72	100.40	100.88	51448
2010-09-10	101.36	103.20	99.52	99.84	51972
2010-09-13	101.44	102.56	100.48	102.48	39660
2010-09-14	102.48	103.44	99.76	102.72	38968
2010-09-15	102.56	104.16	102.00	103.76	36334
2010-09-16	103.92	104.32	103.20	103.28	45445
2010-09-17	104.00	104.16	102.00	102.48	32204
2010-09-20	103.36	104.40	102.40	104.16	46519
2010-09-21	104.56	104.56	102.56	102.80	29187
2010-09-22	102.80	104.64	102.56	103.52	40678
2010-09-23	102.80	104.48	100.96	101.52	45785
2010-09-24	103.20	104.00	101.44	104.00	34980
2010-09-27	104.32	105.76	103.80	105.36	24453
2010-09-28	105.44	106.08	103.28	105.92	31081
2010-09-29	105.76	106.32	104.24	105.76	26435
2010-09-30	106.08	106.40	103.52	104.08	57662
2010-10-01	96.32	97.04	96.00	96.00	911390
2010-10-04	96.40	97.12	95.60	95.76	134554
2010-10-05	96.40	96.88	96.08	96.48	116647
2010-10-06	96.48	96.60	96.08	96.48	123334
2010-10-07	97.12	97.12	95.92	96.00	105621
2010-10-08	96.08	96.56	94.72	95.20	192150
2010-10-11	96.40	97.04	96.00	96.72	102556
2010-10-12	96.72	96.80	96.16	96.80	71027
2010-10-13	96.88	97.60	96.64	97.20	126921
2010-10-14	97.36	97.36	96.00	96.32	137332
2010-10-15	96.96	97.12	96.00	96.16	88730
2010-10-18	96.24	96.48	96.00	96.40	98316
2010-10-19	96.32	97.20	95.84	96.24	184726
2010-10-20	97.60	97.84	96.24	97.44	123584
2010-10-21	98.08	98.08	96.80	97.76	120708
2010-10-22	97.76	99.20	97.28	98.88	95657
2010-10-25	99.52	99.60	97.68	98.32	86526
2010-10-26	97.52	98.16	96.40	96.72	91536
2010-10-27	96.56	97.04	94.96	96.64	94753
2010-10-28	97.12	97.44	95.20	95.60	80356
2010-10-29	95.68	95.92	94.80	95.04	142396
2010-11-01	95.60	96.80	95.36	96.24	87089
2010-11-02	97.16	97.52	95.52	97.44	82357
2010-11-03	97.60	98.72	97.04	98.72	96188
2010-11-04	99.04	99.84	98.24	99.84	126985
2010-11-05	99.76	101.28	98.48	101.12	122357
2010-11-08	101.60	101.84	99.92	100.64	120631
2010-11-09	101.28	102.00	100.72	101.04	111823
2010-11-10	101.04	101.68	100.16	101.04	89458
2010-11-11	100.64	101.12	100.24	100.88	111394
2010-11-12	97.84	98.80	96.88	97.60	81757
2010-11-15	98.00	98.56	96.24	96.56	103860
2010-11-16	96.08	97.04	94.32	96.00	93698
2010-11-17	96.08	96.64	95.52	96.40	56143
2010-11-18	97.60	97.60	96.16	96.64	65648
2010-11-19	95.92	98.16	95.92	97.60	69479
2010-11-22	97.60	97.84	95.84	97.20	55530
2010-11-23	95.84	96.72	95.36	96.48	37892
2010-11-24	97.44	97.60	96.32	97.36	42591
2010-11-26	96.88	97.04	96.00	96.00	15344
2010-11-29	95.76	96.16	94.48	95.92	43081
2010-11-30	94.64	95.28	94.16	94.80	73610
2010-12-01	96.00	97.04	95.84	96.16	83935
2010-12-02	96.48	96.72	95.52	96.16	82935
2010-12-03	95.92	96.88	95.44	96.88	71476
2010-12-06	96.96	97.52	96.80	97.28	40910
2010-12-07	98.48	98.48	97.04	97.92	52115
2010-12-08	98.08	98.24	97.04	98.08	37596
2010-12-09	98.40	98.56	97.84	97.84	47670
2010-12-10	98.24	98.32	97.52	98.16	44983
2010-12-13	98.16	98.16	95.92	96.00	48144
2010-12-14	96.16	96.88	95.92	96.00	51981
2010-12-15	96.00	97.04	95.60	95.60	48264
2010-12-16	95.60	96.24	94.80	94.96	41041
2010-12-17	94.88	95.92	94.48	95.36	54230
2010-12-20	95.60	96.80	95.44	96.64	34334
2010-12-21	96.80	98.00	96.40	97.92	36913
2010-12-22	98.00	98.24	96.96	98.08	33918
2010-12-23	98.00	98.40	97.28	98.08	25265
2010-12-27	98.08	98.16	97.04	98.00	25502
2010-12-28	98.00	98.00	97.04	97.60	22908
2010-12-29	97.60	98.40	97.20	98.08	24747
2010-12-30	98.08	98.40	97.60	98.00	29011
2010-12-31	98.32	98.80	98.08	98.72	29161
2011-01-03	99.12	101.28	99.04	100.88	64403
2011-01-04	101.44	101.52	98.72	99.60	42533
2011-01-05	99.20	101.12	99.20	100.88	33547
2011-01-06	102.24	103.20	101.12	102.88	79812
2011-01-07	102.96	103.20	101.28	102.88	62918
2011-01-10	102.80	103.52	101.68	103.44	40408
2011-01-11	103.52	103.92	102.08	102.08	42433
2011-01-12	102.48	103.20	101.88	102.96	47957
2011-01-13	103.36	103.41	100.64	102.40	52588
2011-01-14	103.76	103.92	101.28	102.32	36226
2011-01-18	102.72	103.12	101.60	102.72	30830
2011-01-19	101.68	101.68	94.08	94.88	200265
2011-01-20	94.56	94.80	89.92	90.72	137489
2011-01-21	91.20	91.60	90.24	90.32	61109
2011-01-24	90.32	90.72	88.88	89.60	67118
2011-01-25	90.32	95.12	90.32	93.44	99370
2011-01-26	94.00	95.92	92.80	93.84	75207
2011-01-27	97.52	97.52	94.00	94.48	52662
2011-01-28	94.56	97.60	94.00	95.12	111578
2011-01-31	95.12	96.64	93.68	95.60	65166
2011-02-01	95.92	96.40	94.88	96.32	40248
2011-02-02	95.68	96.40	95.68	96.24	34790
2011-02-03	96.32	96.40	95.60	96.40	38469
2011-02-04	89.92	90.40	88.80	90.40	821784
2011-02-07	90.72	90.80	89.68	90.80	187732
2011-02-08	90.80	91.04	90.00	90.72	102103
2011-02-09	90.08	90.72	89.60	89.68	87516
2011-02-10	89.76	90.24	89.20	89.68	65092
2011-02-11	90.00	90.08	89.60	89.92	57591
2011-02-14	91.92	91.92	89.68	90.48	49634
2011-02-15	90.48	90.56	89.20	90.00	53378
2011-02-16	90.64	91.28	89.44	91.28	121173
2011-02-17	90.80	91.28	90.72	91.12	62209
2011-02-18	91.20	91.20	90.00	90.80	54404
2011-02-22	90.16	90.48	88.16	88.24	80215
2011-02-23	89.52	89.52	83.20	88.08	203241
2011-02-24	88.16	88.16	82.80	84.48	164393
2011-02-25	86.40	86.48	84.80	85.36	128719
2011-02-28	85.20	86.96	85.20	85.52	134500
2011-03-01	85.76	86.72	85.12	85.28	67308
2011-03-02	85.04	86.96	84.84	86.80	73699
2011-03-03	87.36	87.52	86.56	86.88	81662
2011-03-04	84.72	85.20	83.20	85.04	88574
2011-03-07	84.80	85.68	82.08	82.48	82442
2011-03-08	83.28	83.28	80.48	81.84	96833
2011-03-09	82.16	83.20	81.12	82.00	73381
2011-03-10	81.92	81.92	78.72	79.20	99375
2011-03-11	80.08	81.36	78.80	80.40	63978
2011-03-14	78.48	78.48	73.76	77.44	166204
2011-03-15	74.88	76.64	74.62	76.48	107573
2011-03-16	76.40	79.12	76.40	77.60	87497
2011-03-17	78.08	78.80	76.08	76.40	93488
2011-03-18	77.20	77.84	76.80	77.44	58188
2011-03-21	78.08	78.40	76.96	77.76	52913
2011-03-22	78.32	78.80	77.60	78.40	43399
2011-03-23	78.24	78.48	77.04	78.08	42642
2011-03-24	78.40	78.80	78.00	78.08	40587
2011-03-25	78.48	79.20	78.16	78.64	48981
2011-03-28	79.04	80.16	78.00	78.00	51438
2011-03-29	81.36	86.88	80.48	85.60	259134
2011-03-30	86.16	87.44	83.08	83.28	140436
2011-03-31	83.84	84.64	82.88	83.68	92914
2011-04-01	84.48	85.74	83.76	84.16	69990
2011-04-04	84.48	85.44	84.00	84.16	50775
2011-04-05	84.40	85.76	83.92	85.04	58888
2011-04-06	85.76	86.40	85.52	86.00	52142
2011-04-07	86.32	86.80	85.84	86.08	37971
2011-04-08	86.72	86.72	84.48	84.88	46934
2011-04-11	85.04	85.35	83.12	83.36	42167
2011-04-12	83.20	83.20	81.36	82.64	65647
2011-04-13	83.28	83.52	81.12	81.60	41501
2011-04-14	81.36	81.60	80.72	81.28	49437
2011-04-15	81.28	82.72	81.28	82.64	38200
2011-04-18	84.32	84.32	79.20	79.52	76487
2011-04-19	79.68	80.56	78.64	78.88	41460
2011-04-20	79.68	80.08	78.00	78.56	68865
2011-04-21	79.76	78.96	77.68	78.40	58444
2011-04-25	78.40	78.88	77.68	78.88	65276
2011-04-26	79.12	80.24	77.68	77.76	84182
2011-04-27	78.32	78.72	77.12	78.32	68895
2011-04-28	76.96	76.96	72.88	73.52	201820
2011-04-29	73.36	75.20	72.88	75.20	97509
2011-05-02	75.28	75.92	73.52	73.60	58562
2011-05-03	73.60	74.68	73.28	74.32	51538
2011-05-04	74.64	74.72	72.08	72.08	71701
2011-05-05	72.24	74.88	72.16	74.24	74525
2011-05-06	75.20	75.44	73.20	73.52	46661
2011-05-09	73.52	74.48	72.56	74.32	51850
2011-05-10	74.88	77.60	74.80	77.20	66166
2011-05-11	77.36	77.44	75.44	75.60	61653
2011-05-12	78.80	78.96	76.56	78.64	93233
2011-05-13	79.52	80.16	76.56	77.44	76070
2011-05-16	76.88	77.52	74.32	74.48	86335
2011-05-17	74.72	75.44	73.36	73.44	104490
2011-05-18	71.84	74.32	71.44	74.00	62197
2011-05-19	74.40	75.28	72.24	74.48	74539
2011-05-20	74.48	74.64	72.56	73.52	52389
2011-05-23	73.20	73.20	71.92	71.92	66992
2011-05-24	72.56	72.72	70.08	70.24	67024
2011-05-25	70.08	71.12	67.36	68.08	145275
2011-05-26	67.84	70.00	67.76	69.28	83235
2011-05-27	69.84	71.60	69.73	71.44	54921
2011-05-31	71.92	74.24	71.52	73.84	76647
2011-06-01	74.40	74.64	73.60	74.08	90966
2011-06-02	74.24	74.88	73.20	74.08	68132
2011-06-03	72.80	73.76	72.40	73.68	91717
2011-06-06	73.28	74.72	71.84	72.24	64736
2011-06-07	72.96	74.28	71.84	73.04	50048
2011-06-08	73.52	73.52	67.36	67.84	99895
2011-06-09	68.08	69.76	67.60	69.52	44813
2011-06-10	69.28	70.00	67.60	67.76	66466
2011-06-13	67.52	68.96	67.52	68.56	47784
2011-06-14	69.68	71.04	69.28	70.40	41964
2011-06-15	69.76	70.17	67.76	68.48	49482
2011-06-16	68.64	69.84	68.10	69.52	78826
2011-06-17	70.16	73.60	70.16	72.56	89337
2011-06-20	72.96	74.56	72.00	73.76	60956
2011-06-21	74.48	75.84	74.40	75.76	65467
2011-06-22	75.76	75.84	73.44	73.52	45127
2011-06-23	72.96	74.48	72.24	74.16	58488
2011-06-24	74.64	75.04	72.00	73.68	110174
2011-06-27	73.44	75.36	72.36	75.12	45077
2011-06-28	75.68	75.68	73.36	74.32	60744
2011-06-29	74.80	76.00	74.41	75.12	21702
2011-06-30	75.68	75.92	74.48	75.20	32383
2011-07-01	75.52	75.92	74.40	74.64	36740
2011-07-05	74.64	74.80	73.44	74.00	34289
2011-07-06	74.00	75.60	73.20	73.60	27861
2011-07-07	74.32	74.40	73.56	73.76	39201
2011-07-08	73.60	73.90	72.32	73.12	45182
2011-07-11	71.76	72.00	71.20	71.52	41073
2011-07-12	71.44	71.84	70.80	70.88	25691
2011-07-13	71.44	73.20	71.20	71.60	43094
2011-07-14	71.52	71.91	70.24	70.40	28977
2011-07-15	70.88	71.84	70.40	71.44	25961
2011-07-18	70.80	71.68	69.52	69.52	38477
2011-07-19	69.76	70.72	68.00	68.24	66777
2011-07-20	68.80	69.36	68.16	68.40	38975
2011-07-21	68.80	69.29	68.40	68.64	39717
2011-07-22	68.80	70.36	68.64	69.92	38480
2011-07-25	69.12	69.36	68.00	68.32	41672
2011-07-26	68.16	68.64	67.04	67.04	43241
2011-07-27	66.56	66.96	64.40	64.56	108084
2011-07-28	64.72	66.40	64.16	64.56	35950
2011-07-29	64.16	65.68	63.60	65.52	39283
2011-08-01	66.64	68.00	65.60	67.12	49084
2011-08-02	65.68	66.32	61.52	61.84	102785
2011-08-03	61.84	62.16	56.96	60.40	85008
2011-08-04	59.20	60.15	55.68	55.68	105085
2011-08-05	56.08	58.16	52.40	54.96	126433
2011-08-08	52.48	53.12	48.80	49.36	120685
2011-08-09	50.00	54.48	48.48	53.60	131136
2011-08-10	52.40	53.28	50.08	50.16	112740
2011-08-11	50.64	55.84	50.64	54.56	124335
2011-08-12	55.12	56.72	54.40	55.68	59696
2011-08-15	56.32	58.80	55.84	56.08	85586
2011-08-16	55.76	56.00	54.16	54.88	131137
2011-08-17	54.48	54.80	53.20	54.16	43927
2011-08-18	52.88	52.88	50.00	50.96	70825
2011-08-19	51.20	52.64	49.76	50.08	52423
2011-08-22	51.60	52.00	48.48	48.72	60727
2011-08-23	49.20	49.44	46.96	47.76	131351
2011-08-24	47.52	49.04	47.04	48.88	53563
2011-08-25	49.28	50.08	47.36	47.84	45470
2011-08-26	48.16	49.28	46.96	48.88	48435
2011-08-29	49.28	51.84	49.20	51.60	52460
2011-08-30	51.44	54.32	51.28	53.84	73493
2011-08-31	53.92	54.96	51.20	52.00	58505
2011-09-01	51.84	52.72	49.52	49.68	39941
2011-09-02	48.64	49.20	48.16	48.48	43762
2011-09-06	47.60	48.24	46.88	47.68	58011
2011-09-07	48.64	49.68	48.48	49.52	39456
2011-09-08	49.12	50.00	47.20	47.28	46540
2011-09-09	46.96	47.44	45.04	45.84	76363
2011-09-12	45.44	46.72	44.72	45.92	37417
2011-09-13	46.00	47.76	46.00	47.60	41973
2011-09-14	47.76	48.48	46.40	48.00	44256
2011-09-15	48.56	49.60	47.84	49.52	36182
2011-09-16	49.84	49.92	48.00	48.32	36190
2011-09-19	48.24	48.24	46.80	48.00	33120
2011-09-20	48.00	48.56	46.48	46.48	34209
2011-09-21	46.56	47.20	44.72	44.80	54002
2011-09-22	43.52	44.08	41.52	41.52	96816
2011-09-23	41.52	43.60	41.52	43.36	39184
2011-09-26	43.68	44.00	42.56	43.84	29923
2011-09-27	44.32	45.92	43.76	44.48	47969
2011-09-28	43.92	43.92	40.00	40.08	81925
2011-09-29	40.96	41.44	38.28	39.76	78925
2011-09-30	39.20	39.84	36.72	36.80	76447
2011-10-03	36.24	36.80	30.96	30.96	177398
2011-10-04	30.56	35.60	27.84	35.36	183238
2011-10-05	35.76	35.76	34.00	35.20	72735
2011-10-06	35.20	35.44	33.60	34.16	104383
2011-10-07	34.48	34.48	32.09	33.36	71751
2011-10-10	34.80	36.48	34.08	35.52	79151
2011-10-11	35.36	37.92	34.80	37.84	62614
2011-10-12	38.80	40.16	38.40	39.68	78261
2011-10-13	39.20	39.44	37.60	39.12	45790
2011-10-14	39.84	39.98	38.64	39.60	41388
2011-10-17	39.84	40.32	37.92	38.00	48348
2011-10-18	38.32	41.36	37.60	40.96	77331
2011-10-19	40.96	41.52	39.20	39.36	49484
2011-10-20	40.00	41.04	38.08	39.20	53545
2011-10-21	40.56	40.72	39.60	40.64	66184
2011-10-24	40.80	41.20	39.44	39.84	84049
2011-10-25	39.52	39.68	37.76	37.76	85715
2011-10-26	38.40	39.12	36.96	38.56	71800
2011-10-27	39.92	40.40	39.28	39.76	125677
2011-10-28	40.00	41.76	39.76	41.44	79396
2011-10-31	40.72	41.20	39.52	39.52	78231
2011-11-01	39.68	39.88	38.32	38.72	66947
2011-11-02	40.00	40.08	38.56	39.36	57622
2011-11-03	39.92	39.92	38.56	39.92	40085
2011-11-04	39.44	40.00	38.88	39.52	44649
2011-11-07	39.60	40.00	38.72	39.52	44353
2011-11-08	39.76	40.00	38.96	39.68	56743
2011-11-09	39.04	39.68	38.48	38.88	83413
2011-11-10	39.60	39.68	38.40	38.80	47046
2011-11-11	39.28	39.52	38.40	38.56	71787
2011-11-14	38.56	39.60	38.56	38.64	63562
2011-11-15	38.64	39.36	38.64	39.20	69674
2011-11-16	38.64	39.68	38.56	39.20	85986
2011-11-17	38.24	38.32	36.00	36.24	95068
2011-11-18	36.32	37.18	36.16	36.48	42520
2011-11-21	35.44	35.60	33.60	34.40	68908
2011-11-22	34.40	35.12	31.76	31.76	90013
2011-11-23	31.60	31.68	29.60	29.76	83972
2011-11-25	29.68	30.56	29.20	29.20	25017
2011-11-28	30.88	31.12	29.76	30.32	60985
2011-11-29	30.24	30.24	28.70	28.88	72537
2011-11-30	29.44	30.72	29.44	30.40	81747
2011-12-01	30.08	30.72	29.68	30.24	61984
2011-12-02	30.72	31.60	30.32	30.40	59407
2011-12-05	31.04	31.68	30.80	31.36	55443
2011-12-06	31.44	31.68	30.40	30.88	49099
2011-12-07	30.80	30.96	30.00	30.40	53823
2011-12-08	30.16	30.56	29.20	29.28	51503
2011-12-09	29.28	30.00	29.12	29.44	50389
2011-12-12	28.96	29.36	28.80	29.20	41511
2011-12-13	29.28	30.08	29.20	29.20	46701
2011-12-14	28.96	29.52	28.80	29.12	52545
2011-12-15	29.92	29.92	28.72	28.96	52521
2011-12-16	29.28	29.76	28.08	28.72	73136
2011-12-19	28.96	29.36	27.12	27.36	79453
2011-12-20	27.92	28.72	27.52	27.76	69337
2011-12-21	27.68	27.92	26.88	27.36	58647
2011-12-22	27.36	29.04	27.28	28.96	82159
2011-12-23	29.04	30.36	29.04	30.00	74288
2011-12-27	30.00	30.32	29.36	29.84	51458
2011-12-28	29.92	30.00	28.88	28.96	50409
2011-12-29	28.88	29.44	28.32	28.40	74128
2011-12-30	28.16	28.72	28.00	28.16	84475
2012-01-03	29.36	31.36	28.88	30.96	65307
2012-01-04	30.80	30.80	29.76	29.92	45154
2012-01-05	29.84	30.40	29.60	30.32	39217
2012-01-06	30.72	30.88	29.84	30.32	59621
2012-01-09	30.48	31.44	30.40	31.28	60240
2012-01-10	31.68	32.80	31.60	32.64	70703
2012-01-11	32.64	34.40	32.64	34.08	67492
2012-01-12	34.56	35.04	33.92	34.00	61217
2012-01-13	33.68	34.32	32.80	33.68	110043
2012-01-17	34.08	35.03	33.84	33.92	61960
2012-01-18	34.08	35.28	34.08	35.20	58539
2012-01-19	35.52	37.28	35.36	35.92	94730
2012-01-20	36.40	36.80	35.76	36.24	80209
2012-01-23	36.56	37.60	36.52	37.12	69428
2012-01-24	37.04	37.04	36.24	36.40	54614
2012-01-25	36.56	38.80	36.16	37.76	68297
2012-01-26	38.40	38.56	37.04	37.36	76508
2012-01-27	37.60	37.60	36.16	36.88	53895
2012-01-30	36.88	37.12	36.24	36.48	32641
2012-01-31	36.40	36.72	35.68	35.92	43708
2012-02-01	35.92	36.40	35.75	36.24	33051
2012-02-02	36.08	36.56	35.28	35.92	37287
2012-02-03	36.48	37.04	36.04	36.80	54549
2012-02-06	36.80	38.00	36.72	37.92	68093
2012-02-07	38.00	38.64	36.00	36.24	139282
2012-02-08	31.20	32.24	31.20	32.00	1655329
2012-02-09	32.00	32.64	31.84	32.40	484476
2012-02-10	32.40	32.48	31.68	32.48	247993
2012-02-13	32.48	33.04	31.84	32.88	345394
2012-02-14	32.96	33.52	32.80	33.20	417058
2012-02-15	33.52	33.92	33.20	33.52	430312
2012-02-16	33.76	35.36	33.36	34.00	460531
2012-02-17	34.40	36.08	34.00	35.36	242579
2012-02-21	35.76	36.40	35.04	35.20	166332
2012-02-22	34.72	35.36	33.76	34.00	186210
2012-02-23	34.40	35.12	33.60	34.80	148226
2012-02-24	34.96	36.56	34.96	36.08	227294
2012-02-27	35.68	36.32	35.36	36.16	173796
2012-02-28	36.24	36.64	35.60	36.00	214316
2012-02-29	36.00	36.48	35.20	35.36	255432
2012-03-01	35.76	36.24	35.52	35.68	147607
2012-03-02	35.76	36.00	35.04	35.28	116407
2012-03-05	35.68	36.36	35.44	36.16	164687
2012-03-06	35.52	36.00	34.72	35.12	155103
2012-03-07	35.20	35.60	34.80	35.36	107766
2012-03-08	35.60	35.84	34.80	35.44	100390
2012-03-09	35.44	36.16	34.80	36.08	98043
2012-03-12	36.00	36.24	35.20	35.28	86959
2012-03-13	35.28	36.08	35.28	35.84	115987
2012-03-14	35.52	35.92	34.96	35.60	116764
2012-03-15	35.68	37.76	35.52	37.76	342859
2012-03-16	37.92	42.52	37.84	41.92	511097
2012-03-19	42.96	45.52	42.16	42.24	727002
2012-03-20	42.00	42.01	40.00	40.16	299583
2012-03-21	40.48	41.28	40.00	40.64	196515
2012-03-22	40.40	41.20	39.12	40.00	174535
2012-03-23	40.40	42.00	39.44	41.92	324610
2012-03-26	42.72	43.28	41.20	41.76	213016
2012-03-27	41.76	43.20	40.64	42.08	409842
2012-03-28	43.92	48.88	43.60	48.08	765719
2012-03-29	47.60	47.76	45.28	47.36	270887
2012-03-30	47.28	49.40	46.80	48.56	281619
2012-04-02	48.64	50.64	47.68	49.36	287558
2012-04-03	49.36	49.60	48.08	48.56	138173
2012-04-04	48.08	48.32	47.20	48.00	148076
2012-04-05	47.68	47.97	46.56	46.72	185363
2012-04-09	45.44	47.04	45.04	46.72	178945
2012-04-10	46.88	47.44	43.52	44.00	172062
2012-04-11	45.04	46.32	44.88	45.36	106299
2012-04-12	45.28	46.64	45.28	45.68	106914
2012-04-13	45.60	45.68	44.16	44.32	79957
2012-04-16	44.72	45.92	43.20	43.44	113066
2012-04-17	46.24	48.32	46.24	46.40	373743
2012-04-18	46.32	46.80	42.88	43.52	226277
2012-04-19	43.52	45.04	42.96	43.76	120626
2012-04-20	44.32	44.32	43.04	43.28	103268
2012-04-23	42.48	42.48	41.04	41.92	130244
2012-04-24	42.00	42.72	41.36	42.16	112021
2012-04-25	42.48	43.20	42.24	42.96	115833
2012-04-26	42.72	43.72	42.36	43.28	118494
2012-04-27	43.28	44.56	42.72	43.20	189781
2012-04-30	43.36	44.24	41.12	41.28	305121
2012-05-01	41.60	42.24	41.04	41.60	113832
2012-05-02	41.44	42.64	41.20	42.40	126721
2012-05-03	42.64	42.72	40.40	40.56	226892
2012-05-04	40.64	41.36	39.52	39.92	117306
2012-05-07	39.60	39.68	37.12	37.20	279266
2012-05-08	36.80	38.88	36.40	38.88	175974
2012-05-09	38.24	38.24	37.20	37.84	85736
2012-05-10	38.32	39.20	37.20	38.16	159470
2012-05-11	38.24	39.44	37.92	38.56	203127
2012-05-14	38.16	38.56	36.40	36.40	161235
2012-05-15	36.40	37.60	36.40	36.96	122422
2012-05-16	37.20	37.92	35.52	35.76	155717
2012-05-17	37.12	38.00	35.68	36.00	225687
2012-05-18	36.00	36.24	33.60	34.08	228884
2012-05-21	34.32	35.84	34.08	35.60	161741
2012-05-22	35.68	36.72	34.00	34.56	208518
2012-05-23	34.32	35.36	33.20	35.04	137179
2012-05-24	34.08	34.08	32.96	33.68	89259
2012-05-25	33.60	34.16	33.36	33.84	91280
2012-05-29	34.00	34.56	33.60	34.16	77652
2012-05-30	33.84	33.92	32.00	32.64	101919
2012-05-31	32.80	33.20	31.44	32.56	96255
2012-06-01	31.92	32.72	31.60	31.68	135792
2012-06-04	32.00	32.40	29.44	29.92	168546
2012-06-05	29.60	31.76	29.60	31.52	129741
2012-06-06	31.92	33.36	31.92	33.36	114129
2012-06-07	34.00	34.40	32.80	32.96	72812
2012-06-08	32.80	33.64	32.16	33.28	57430
2012-06-11	33.68	33.92	32.36	32.40	93604
2012-06-12	32.72	33.36	32.24	33.12	75938
2012-06-13	33.12	34.08	32.72	33.76	116007
2012-06-14	33.76	34.08	32.80	33.68	77111
2012-06-15	33.68	33.78	32.80	32.88	116557
2012-06-18	32.72	33.36	32.32	32.88	77024
2012-06-19	33.04	34.72	32.88	34.24	113217
2012-06-20	34.16	35.60	34.08	35.52	104887
2012-06-21	35.28	36.08	34.44	34.88	85219
2012-06-22	35.20	35.28	33.68	34.16	201995
2012-06-25	33.60	33.60	32.48	33.04	73980
2012-06-26	33.04	33.20	32.24	32.64	56675
2012-06-27	32.88	34.56	32.64	34.40	73404
2012-06-28	34.16	36.00	34.16	35.84	80443
2012-06-29	36.56	36.72	35.44	36.48	98554
2012-07-02	36.64	36.64	34.96	35.28	73940
2012-07-03	35.12	36.16	34.88	35.28	54929
2012-07-05	35.20	35.28	34.56	35.12	63439
2012-07-06	34.64	35.76	34.16	34.40	119697
2012-07-09	34.00	34.40	33.20	33.68	94980
2012-07-10	33.84	34.40	33.04	33.60	59878
2012-07-11	33.60	33.84	33.04	33.20	46789
2012-07-12	33.04	33.12	32.24	32.72	88550
2012-07-13	32.80	33.83	32.80	33.20	38265
2012-07-16	33.04	33.04	32.24	32.24	50971
2012-07-17	32.40	32.56	31.68	31.92	85583
2012-07-18	32.00	32.80	31.92	32.16	70155
2012-07-19	32.24	33.04	32.00	32.56	173185
2012-07-20	32.64	33.28	32.16	33.12	73151
2012-07-23	32.56	32.96	32.16	32.56	53953
2012-07-24	32.80	32.88	31.68	31.76	97827
2012-07-25	31.36	31.60	30.08	30.56	131439
2012-07-26	31.04	31.04	30.16	30.56	79893
2012-07-27	30.80	31.68	30.56	31.60	68743
2012-07-30	31.76	32.00	30.88	31.04	62971
2012-07-31	30.88	31.56	30.88	31.12	60776
2012-08-01	31.20	31.52	30.40	30.40	54007
2012-08-02	30.40	31.20	30.40	31.04	51209
2012-08-03	31.44	32.64	31.28	32.56	69797
2012-08-06	32.64	34.00	32.32	33.76	87781
2012-08-07	34.00	34.80	33.92	34.48	90200
2012-08-08	34.48	34.72	33.52	34.40	62511
2012-08-09	34.16	34.16	32.88	33.04	131533
2012-08-10	32.48	33.04	32.32	32.72	50361
2012-08-13	32.80	33.04	32.16	33.04	101948
2012-08-14	33.36	35.04	33.04	34.88	132408
2012-08-15	34.96	35.60	34.48	35.28	128952
2012-08-16	34.88	34.88	33.76	34.08	87188
2012-08-17	35.04	35.04	33.84	34.24	65087
2012-08-20	34.24	34.64	33.44	33.60	79361
2012-08-21	33.68	34.00	32.28	32.56	113908
2012-08-22	32.64	32.80	32.08	32.24	83897
2012-08-23	32.24	32.72	32.08	32.64	57003
2012-08-24	32.48	32.72	32.08	32.40	37487
2012-08-27	32.56	32.64	31.84	32.08	83163
2012-08-28	32.00	32.88	32.00	32.32	64700
2012-08-29	32.56	32.72	32.16	32.32	46207
2012-08-30	32.16	32.32	31.76	31.92	64032
2012-08-31	32.16	32.24	31.60	31.92	62726
2012-09-04	31.76	32.24	31.44	31.84	63917
2012-09-05	31.84	32.08	31.68	31.68	47842
2012-09-06	32.00	32.40	31.84	32.16	76373
2012-09-07	32.56	33.20	32.24	32.96	88400
2012-09-10	32.88	33.12	32.40	32.48	66344
2012-09-11	32.40	32.80	32.32	32.64	44182
2012-09-12	32.96	33.20	32.64	32.96	53950
2012-09-13	33.04	33.36	32.64	32.80	100829
2012-09-14	32.96	34.16	32.96	34.08	101595
2012-09-17	34.00	34.56	33.68	34.00	71520
2012-09-18	33.68	33.92	33.20	33.20	47180
2012-09-19	33.36	34.00	33.36	33.68	82657
2012-09-20	33.04	33.48	32.80	32.88	76535
2012-09-21	33.20	33.28	32.08	32.08	92541
2012-09-24	32.00	32.24	31.60	31.60	87247
2012-09-25	31.60	32.08	30.56	30.64	131065
2012-09-26	30.56	30.72	29.68	30.16	135479
2012-09-27	30.16	30.56	29.92	30.24	111504
2012-09-28	30.08	31.44	29.84	29.92	139616
2012-10-01	30.08	30.80	29.60	29.84	90469
2012-10-02	30.56	30.72	29.44	30.72	128721
2012-10-03	30.72	31.52	30.24	30.88	90572
2012-10-04	30.96	30.96	30.20	30.48	69754
2012-10-05	30.48	30.80	30.00	30.00	105340
2012-10-08	30.00	30.16	29.28	29.28	65729
2012-10-09	29.44	30.16	28.80	28.88	109733
2012-10-10	28.88	29.20	28.16	28.24	86359
2012-10-11	28.64	28.88	28.16	28.40	65970
2012-10-12	28.72	28.88	28.16	28.56	66673
2012-10-15	28.56	28.96	28.24	28.80	52612
2012-10-16	28.80	28.96	28.16	28.32	72279
2012-10-17	28.64	28.72	28.16	28.72	54467
2012-10-18	28.32	28.72	28.16	28.16	67686
2012-10-19	28.32	29.04	27.76	27.92	81528
2012-10-22	27.92	28.08	27.28	28.08	102124
2012-10-23	27.36	27.88	27.36	27.68	55383
2012-10-24	27.68	27.92	27.28	27.28	40232
2012-10-25	27.20	27.52	26.40	26.80	82771
2012-10-26	26.80	28.16	26.80	28.08	58390
2012-10-31	27.12	28.00	27.04	27.52	57328
2012-11-01	27.60	28.48	27.04	28.08	54845
2012-11-02	28.32	28.32	26.72	26.72	63759
2012-11-05	26.96	27.60	26.48	27.36	50731
2012-11-06	27.60	28.00	27.44	27.92	43011
2012-11-07	28.00	29.44	27.20	27.20	108123
2012-11-08	24.64	25.12	20.80	24.16	403550
2012-11-09	23.84	24.48	23.60	24.16	216928
2012-11-12	24.40	24.56	23.36	23.84	160287
2012-11-13	23.52	23.76	22.40	22.56	145741
2012-11-14	22.56	22.64	20.64	20.64	167126
2012-11-15	20.56	20.61	19.04	19.44	139327
2012-11-16	19.44	20.48	19.04	19.36	137154
2012-11-19	19.60	20.00	19.52	19.84	85109
2012-11-20	19.76	19.92	19.44	19.52	85437
2012-11-21	19.68	20.24	19.52	19.84	49643
2012-11-23	20.24	21.36	20.16	21.20	61420
2012-11-26	21.04	21.11	20.16	20.32	66980
2012-11-27	20.24	20.80	20.16	20.16	66939
2012-11-28	20.00	20.72	19.52	20.72	90858
2012-11-29	20.80	21.52	20.80	21.44	60894
2012-11-30	21.36	22.16	21.20	22.08	64836
2012-12-03	22.08	22.08	21.60	22.00	58267
2012-12-04	22.24	22.32	21.76	22.24	77648
2012-12-05	22.32	22.32	21.36	21.60	77665
2012-12-06	21.52	21.68	21.20	21.36	56654
2012-12-07	21.28	21.68	21.20	21.52	49039
2012-12-10	21.52	22.96	21.44	22.88	92882
2012-12-11	22.96	25.60	22.56	25.60	224819
2012-12-12	25.60	25.60	23.76	24.88	106355
2012-12-13	25.12	25.28	24.48	25.12	71052
2012-12-14	24.80	25.60	24.64	25.12	66804
2012-12-17	25.12	25.60	24.72	25.28	75617
2012-12-18	25.20	26.24	25.20	25.36	84390
2012-12-19	25.20	25.76	24.80	25.44	76581
2012-12-20	25.52	25.60	24.49	24.72	48209
2012-12-21	24.56	24.64	23.76	24.08	84367
2012-12-24	23.76	24.00	22.88	23.28	25850
2012-12-26	23.28	23.60	22.80	23.52	44489
2012-12-27	23.44	23.52	22.40	23.12	49042
2012-12-28	22.64	22.80	22.08	22.64	67719
2012-12-31	22.40	23.92	22.32	23.20	84186
2013-01-02	24.32	24.56	23.60	24.56	86620
2013-01-03	24.48	26.16	24.24	25.44	75378
2013-01-04	25.84	27.12	25.60	26.96	89098
2013-01-07	27.04	27.28	26.48	26.96	39978
2013-01-08	26.80	26.80	25.76	25.84	52847
2013-01-09	25.76	26.32	25.68	26.16	31360
2013-01-10	26.40	27.44	26.08	27.28	41771
2013-01-11	27.44	27.44	26.56	26.80	48943
2013-01-14	26.48	26.64	26.24	26.56	41730
2013-01-15	26.24	26.56	26.00	26.16	36560
2013-01-16	26.00	26.16	25.52	25.52	47866
2013-01-17	25.60	25.76	25.04	25.20	41896
2013-01-18	25.28	25.44	24.80	24.96	41454
2013-01-22	25.12	25.12	23.20	23.76	114826
2013-01-23	24.00	24.32	23.68	24.32	42115
2013-01-24	24.40	24.56	23.60	23.76	46577
2013-01-25	23.92	24.24	23.60	24.00	34987
2013-01-28	23.68	24.48	23.68	24.32	73643
2013-01-29	24.56	25.12	24.16	24.48	53931
2013-01-30	24.16	24.63	23.28	23.60	50042
2013-01-31	23.60	23.92	22.80	22.88	55851
2013-02-01	23.12	23.28	22.72	23.04	35345
2013-02-04	23.12	23.36	22.64	22.64	65110
2013-02-05	22.48	22.96	22.48	22.88	30718
2013-02-06	22.64	23.36	22.64	23.04	29667
2013-02-07	23.20	23.35	22.72	22.96	28444
2013-02-08	23.12	23.20	22.40	22.40	35917
2013-02-11	22.40	22.72	22.24	22.32	38180
2013-02-12	22.32	22.48	22.24	22.32	39209
2013-02-13	22.40	22.88	22.40	22.56	74178
2013-02-14	22.40	22.64	21.60	21.84	83184
2013-02-15	22.32	22.56	21.52	21.52	50862
2013-02-19	21.52	21.84	20.96	21.20	53912
2013-02-20	21.28	22.00	20.08	20.16	69012
2013-02-21	19.60	20.80	19.28	19.92	181924
2013-02-22	20.00	20.00	19.20	19.68	119527
2013-02-25	19.76	20.32	19.60	19.76	136365
2013-02-26	19.92	20.24	19.84	20.16	39466
2013-02-27	20.32	20.72	20.08	20.48	33178
2013-02-28	20.24	20.32	19.84	19.84	32594
2013-03-01	20.00	21.36	19.68	20.88	53290
2013-03-04	20.80	21.04	20.00	20.08	34272
2013-03-05	20.08	20.88	20.08	20.72	42015
2013-03-06	20.80	21.04	20.56	20.96	36413
2013-03-07	21.20	21.44	20.72	21.44	38324
2013-03-08	21.68	22.88	21.44	22.08	95754
2013-03-11	22.16	22.24	21.44	21.52	66643
2013-03-12	21.60	21.84	20.40	20.40	71070
2013-03-13	20.64	20.80	20.16	20.40	51019
2013-03-14	20.32	20.88	20.32	20.56	96170
2013-03-15	20.64	21.04	20.48	20.80	153208
2013-03-18	20.56	21.60	20.48	20.64	96767
2013-03-19	20.56	20.88	20.39	20.72	66355
2013-03-20	20.96	20.96	20.56	20.80	40331
2013-03-21	20.64	22.24	20.64	20.88	171465
2013-03-22	20.88	22.24	20.88	22.16	143342
2013-03-25	22.40	22.80	21.60	22.32	104216
2013-03-26	22.64	23.12	22.48	22.80	86252
2013-03-27	22.72	22.80	21.92	22.56	60658
2013-03-28	22.88	23.12	22.24	22.80	71976
2013-04-01	23.12	23.12	22.08	22.40	90170
2013-04-02	22.40	22.64	21.44	21.44	73621
2013-04-03	21.68	21.68	20.88	21.20	63805
2013-04-04	21.12	21.44	20.80	20.80	29132
2013-04-05	20.40	20.56	20.00	20.40	67141
2013-04-08	20.72	20.96	20.40	20.88	45448
2013-04-09	20.88	21.44	20.32	20.32	49545
2013-04-10	20.32	21.28	20.32	20.88	59753
2013-04-11	20.96	21.36	20.80	20.96	17255
2013-04-12	20.80	21.11	20.40	20.80	24469
2013-04-15	20.48	20.64	19.84	20.00	73082
2013-04-16	20.16	20.72	19.92	20.24	46588
2013-04-17	20.00	20.32	19.36	19.44	53327
2013-04-18	19.68	20.08	19.20	19.60	42254
2013-04-19	19.52	19.84	19.36	19.76	39917
2013-04-22	19.68	20.00	19.52	19.76	23671
2013-04-23	19.84	20.24	19.76	20.08	26520
2013-04-24	20.16	20.96	20.00	20.40	47171
2013-04-25	20.40	20.80	20.00	20.24	36862
2013-04-26	20.24	20.63	19.84	20.40	43889
2013-04-29	20.80	20.80	20.32	20.56	22475
2013-04-30	20.40	20.56	20.08	20.24	42336
2013-05-01	20.16	20.16	19.28	19.28	58992
2013-05-02	19.92	19.92	19.04	19.12	72895
2013-05-03	19.44	19.84	19.36	19.52	50375
2013-05-06	19.60	20.24	19.52	20.16	41032
2013-05-07	20.16	20.56	20.00	20.40	29870
2013-05-08	20.48	21.60	20.08	21.52	66348
2013-05-09	20.80	20.80	19.60	19.84	103820
2013-05-10	19.92	20.24	19.60	19.76	38283
2013-05-13	19.68	20.48	19.52	20.48	54825
2013-05-14	20.64	21.20	20.24	21.20	62159
2013-05-15	21.20	21.92	20.79	21.04	90166
2013-05-16	20.88	22.24	20.40	21.52	120978
2013-05-17	21.92	22.56	21.76	22.48	77256
2013-05-20	22.64	22.76	21.68	22.16	95198
2013-05-21	22.08	23.60	22.08	23.60	85832
2013-05-22	23.60	23.68	22.40	22.72	129088
2013-05-23	22.56	23.20	22.32	22.72	67040
2013-05-24	22.40	23.60	22.40	23.60	51697
2013-05-28	23.76	24.48	23.60	24.08	103541
2013-05-29	24.00	24.48	23.20	24.00	56579
2013-05-30	24.00	24.00	22.72	22.88	62000
2013-05-31	22.40	22.72	22.32	22.48	59200
2013-06-03	22.32	22.88	20.88	22.88	115054
2013-06-04	23.12	23.12	22.00	22.56	31168
2013-06-05	22.40	22.54	21.52	21.52	34365
2013-06-06	21.44	21.68	21.04	21.60	37433
2013-06-07	21.36	22.16	21.20	22.00	38256
2013-06-10	22.16	22.32	21.36	21.76	22247
2013-06-11	21.36	21.76	20.92	21.04	27492
2013-06-12	21.20	21.44	20.80	20.80	31048
2013-06-13	20.96	22.24	20.88	22.24	35020
2013-06-14	22.32	22.72	22.16	22.64	26547
2013-06-17	22.88	23.52	21.36	21.68	65412
2013-06-18	21.68	22.32	21.28	22.32	35315
2013-06-19	22.56	22.80	21.84	22.00	24615
2013-06-20	21.44	21.68	20.56	20.56	65854
2013-06-21	20.72	21.84	20.40	21.20	60782
2013-06-24	20.72	21.20	20.16	20.56	63858
2013-06-25	21.12	21.12	20.16	20.40	34028
2013-06-26	20.48	20.72	20.00	20.08	44410
2013-06-27	20.08	20.80	20.08	20.72	47890
2013-06-28	20.40	21.28	20.40	21.04	41294
2013-07-01	21.12	21.28	20.64	21.20	34806
2013-07-03	20.80	21.68	20.80	21.60	23838
2013-07-05	22.00	22.08	21.04	21.36	34589
2013-07-08	21.60	22.00	21.44	22.00	44646
2013-07-09	22.00	23.52	21.92	23.44	61556
2013-07-10	23.44	23.92	22.80	23.84	44420
2013-07-11	24.00	24.00	23.20	23.52	39163
2013-07-12	23.28	23.76	23.12	23.68	19066
2013-07-15	22.88	23.12	22.25	22.64	59559
2013-07-16	22.64	22.64	22.32	22.56	20967
2013-07-17	22.32	22.56	21.84	22.40	32796
2013-07-18	22.40	23.20	22.40	22.64	39911
2013-07-19	22.72	23.20	22.56	22.96	35287
2013-07-22	22.88	23.68	22.88	23.52	37658
2013-07-23	23.76	24.72	23.60	24.24	82117
2013-07-24	24.56	24.56	22.96	23.12	64755
2013-07-25	22.96	23.76	22.80	23.52	41278
2013-07-26	23.52	23.76	23.12	23.52	24940
2013-07-29	23.20	23.44	22.64	22.64	24441
2013-07-30	22.64	23.20	22.00	22.40	29584
2013-07-31	22.48	22.72	21.64	22.56	58204
2013-08-01	22.80	22.96	22.00	22.24	29214
2013-08-02	22.00	22.80	21.76	22.00	25371
2013-08-05	21.76	22.16	21.48	21.84	30335
2013-08-06	21.76	22.00	20.88	21.36	44852
2013-08-07	21.12	22.16	21.04	21.44	31369
2013-08-08	21.52	22.00	20.48	20.96	52810
2013-08-09	20.56	21.44	20.56	21.20	28716
2013-08-12	20.80	21.76	20.80	21.76	28081
2013-08-13	21.60	21.92	21.28	21.44	24721
2013-08-14	21.28	21.92	21.04	21.68	38631
2013-08-15	21.28	21.76	21.04	21.20	50215
2013-08-16	21.20	21.60	20.24	20.96	68045
2013-08-19	20.88	21.01	20.48	20.64	29472
2013-08-20	20.56	20.88	20.48	20.80	22616
2013-08-21	20.56	21.20	20.40	20.48	32712
2013-08-22	20.48	21.12	20.48	20.96	29435
2013-08-23	20.88	21.60	20.80	21.60	33887
2013-08-26	21.52	21.84	21.28	21.60	22962
2013-08-27	21.12	22.80	20.96	21.44	48574
2013-08-28	21.36	22.32	21.28	21.44	38058
2013-08-29	21.44	21.60	20.44	20.88	45114
2013-08-30	20.64	20.80	19.92	20.08	59358
2013-09-03	20.40	20.72	20.24	20.48	20222
2013-09-04	20.40	21.12	20.40	20.40	24591
2013-09-05	20.40	21.76	20.40	21.04	44481
2013-09-06	21.36	22.32	21.20	21.36	50269
2013-09-09	21.60	22.32	21.28	21.76	48826
2013-09-10	21.84	22.08	21.28	21.60	30063
2013-09-11	21.44	22.08	21.20	21.52	36303
2013-09-12	21.68	22.08	21.36	21.52	18161
2013-09-13	21.52	22.04	21.44	21.60	37582
2013-09-16	21.92	21.92	21.36	21.68	24906
2013-09-17	21.68	22.24	21.52	22.16	46508
2013-09-18	22.24	22.72	21.84	22.48	62069
2013-09-19	22.40	23.76	21.68	23.20	181735
2013-09-20	23.76	23.76	21.84	22.56	101463
2013-09-23	22.64	22.88	21.76	22.32	45844
2013-09-24	22.24	22.48	21.76	21.92	49898
2013-09-25	21.92	22.56	21.68	21.84	70627
2013-09-26	21.84	22.16	21.68	22.00	45386
2013-09-27	21.76	21.76	21.20	21.36	39140
2013-09-30	20.72	21.44	20.72	20.96	55238
2013-10-01	21.12	21.92	20.80	20.88	50715
2013-10-02	21.20	21.44	21.20	21.36	35204
2013-10-03	21.36	21.60	20.88	21.12	42502
2013-10-04	20.96	21.44	20.80	20.88	27907
2013-10-07	20.72	21.44	20.72	20.96	31790
2013-10-08	21.12	21.20	20.64	20.64	32301
2013-10-09	20.88	21.04	20.40	20.88	26939
2013-10-10	21.04	21.12	20.64	20.96	47869
2013-10-11	20.80	21.84	20.80	21.84	60614
2013-10-14	21.60	21.76	20.99	21.68	24581
2013-10-15	21.52	22.00	21.36	21.68	27447
2013-10-16	21.76	22.00	21.36	21.68	20584
2013-10-17	21.52	22.00	21.28	21.84	70472
2013-10-18	22.00	23.20	21.60	23.12	110466
2013-10-21	22.96	23.12	22.16	22.32	35948
2013-10-22	22.56	23.20	22.16	22.96	64404
2013-10-23	22.64	23.08	22.48	22.56	27076
2013-10-24	22.72	22.96	21.84	22.08	35938
2013-10-25	22.24	22.32	21.60	22.16	36011
2013-10-28	22.00	22.40	21.76	22.40	50561
2013-10-29	22.40	22.64	21.60	21.68	37600
2013-10-30	21.52	21.64	20.80	20.88	45337
2013-10-31	20.72	21.04	20.48	20.88	48384
2013-11-01	21.12	21.52	20.80	21.52	61430
2013-11-04	21.52	21.60	20.96	21.44	41885
2013-11-05	21.20	21.28	20.80	21.04	60009
2013-11-06	20.88	21.20	20.72	20.88	48812
2013-11-07	20.96	21.60	20.80	20.88	56876
2013-11-08	20.80	21.45	20.80	21.04	59562
2013-11-11	20.80	22.16	20.80	22.16	90386
2013-11-12	21.84	22.64	21.32	21.52	33099
2013-11-13	21.28	21.76	20.80	21.44	36102
2013-11-14	21.12	21.44	20.88	21.20	46273
2013-11-15	21.12	22.24	21.12	21.68	42476
2013-11-18	21.76	22.32	21.76	22.08	53367
2013-11-19	22.32	22.32	21.60	21.92	27957
2013-11-20	21.84	22.32	21.44	21.60	26854
2013-11-21	21.76	22.00	21.36	21.92	39260
2013-11-22	22.00	22.00	21.04	21.36	53847
2013-11-25	21.36	22.08	21.36	22.00	41791
2013-11-26	21.92	22.32	21.68	22.24	29194
2013-11-27	22.08	23.28	22.00	23.28	107853
2013-11-29	24.00	24.00	22.88	23.68	53426
2013-12-02	23.68	23.84	22.88	23.52	64595
2013-12-03	23.52	24.88	23.36	24.72	128076
2013-12-04	24.72	27.36	24.24	26.96	185879
2013-12-05	26.96	27.28	25.76	26.08	100675
2013-12-06	26.80	26.80	24.80	25.28	75737
2013-12-09	25.20	25.92	25.04	25.44	49234
2013-12-10	25.36	25.76	24.72	25.20	47925
2013-12-11	25.36	25.36	24.40	24.56	59698
2013-12-12	24.72	25.20	24.56	24.96	46412
2013-12-13	25.04	27.76	24.88	27.20	152447
2013-12-16	28.48	28.48	26.64	26.96	79929
2013-12-17	27.20	28.48	26.72	28.16	75003
2013-12-18	28.40	28.56	26.16	27.20	73232
2013-12-19	27.12	27.92	26.80	26.96	66665
2013-12-20	27.36	29.60	26.96	29.36	147459
2013-12-23	29.76	30.16	28.96	30.16	89468
2013-12-24	30.00	30.16	29.68	30.00	43981
2013-12-26	30.00	30.88	30.00	30.88	58428
2013-12-27	30.88	31.12	30.17	30.88	54982
2013-12-30	31.12	31.20	30.00	30.32	80295
2013-12-31	30.16	32.16	29.68	31.44	114517
2014-01-02	31.20	31.28	30.24	30.80	79401
2014-01-03	30.96	32.24	30.56	32.00	74831
2014-01-06	32.40	32.64	30.88	31.20	77263
2014-01-07	30.80	32.08	30.64	31.12	52273
2014-01-08	31.76	32.32	31.20	32.08	87368
2014-01-09	32.40	33.52	29.04	30.80	154258
2014-01-10	30.64	30.96	29.60	30.32	57143
2014-01-13	30.00	30.40	28.08	28.56	90631
2014-01-14	30.80	30.88	29.68	30.32	95770
2014-01-15	31.04	32.16	30.56	31.52	148264
2014-01-16	31.68	33.20	31.68	32.00	131463
2014-01-17	32.16	32.40	31.36	31.52	79676
2014-01-21	33.20	36.00	32.80	35.04	224940
2014-01-22	34.88	35.12	33.76	33.92	96140
2014-01-23	33.60	33.92	32.96	33.12	62611
2014-01-24	32.72	32.74	30.08	30.16	164543
2014-01-27	29.84	30.80	28.08	29.12	126374
2014-01-28	29.60	30.40	29.12	29.36	75047
2014-01-29	29.12	29.12	27.76	27.92	74449
2014-01-30	28.24	28.64	27.84	27.84	99426
2014-01-31	27.36	28.00	26.96	27.20	67976
2014-02-03	27.12	27.60	25.44	25.76	88885
2014-02-04	26.00	27.44	25.76	26.80	82054
2014-02-05	26.64	27.76	25.76	27.68	89413
2014-02-06	27.28	29.12	27.04	28.64	93432
2014-02-07	29.04	29.28	28.32	28.56	78487
2014-02-10	28.56	28.64	27.12	27.20	57323
2014-02-11	27.20	28.00	27.04	27.92	49775
2014-02-12	27.92	28.96	27.68	27.92	49263
2014-02-13	27.60	28.08	27.60	27.84	39299
2014-02-14	27.92	29.20	27.68	28.88	64641
2014-02-18	29.20	29.20	28.32	28.72	63843
2014-02-19	28.48	28.64	26.24	26.24	98073
2014-02-20	26.24	29.76	26.24	29.76	142067
2014-02-21	30.00	31.84	29.68	31.60	160794
2014-02-24	31.60	31.84	31.20	31.68	91033
2014-02-25	31.60	32.08	31.20	31.36	87588
2014-02-26	31.76	32.80	31.76	32.32	112684
2014-02-27	32.48	37.76	32.40	36.32	285368
2014-02-28	36.72	40.64	35.20	37.60	284538
2014-03-03	37.04	38.32	36.24	36.48	121078
2014-03-04	37.44	38.96	36.88	36.96	161232
2014-03-05	36.80	37.60	35.84	36.16	140847
2014-03-06	37.04	37.51	35.60	36.48	67278
2014-03-07	36.56	36.64	35.20	35.92	35351
2014-03-10	35.92	36.48	34.96	35.44	68760
2014-03-11	35.68	36.00	33.60	34.08	54292
2014-03-12	33.84	34.24	32.80	33.92	83910
2014-03-13	34.08	34.80	32.08	32.80	75019
2014-03-14	32.88	36.00	32.72	33.84	122027
2014-03-17	34.48	34.56	32.80	33.36	75433
2014-03-18	33.52	35.12	33.36	33.60	66540
2014-03-19	34.32	34.32	33.20	33.44	54959
2014-03-20	33.44	33.60	32.48	32.64	55212
2014-03-21	32.72	33.44	32.32	32.56	125054
2014-03-24	32.80	33.28	31.36	32.00	57988
2014-03-25	32.08	32.60	30.88	31.68	45117
2014-03-26	32.08	32.28	29.68	29.68	95465
2014-03-27	29.84	31.20	29.60	31.12	64892
2014-03-28	31.12	31.64	30.16	30.48	61936
2014-03-31	30.56	31.04	28.32	28.32	178857
2014-04-01	28.48	30.88	28.48	30.88	84400
2014-04-02	30.96	31.20	29.60	30.40	74789
2014-04-03	30.80	30.80	29.36	29.52	52421
2014-04-04	30.08	30.40	28.44	28.88	68469
2014-04-07	29.68	29.68	28.40	28.96	57384
2014-04-08	29.04	30.00	28.40	29.92	74918
2014-04-09	30.00	30.32	29.12	29.84	39686
2014-04-10	29.92	29.92	28.72	29.20	60345
2014-04-11	29.04	30.16	28.00	28.96	53064
2014-04-14	29.84	29.84	27.36	28.32	118321
2014-04-15	28.08	29.68	27.52	29.36	95094
2014-04-16	29.68	30.40	29.36	29.84	34695
2014-04-17	29.68	30.32	28.88	30.00	53472
2014-04-21	30.16	30.24	29.28	29.44	35041
2014-04-22	29.36	31.28	29.28	30.96	76181
2014-04-23	30.96	31.36	30.40	30.64	75710
2014-04-24	30.72	30.88	29.84	29.92	68636
2014-04-25	29.84	30.16	28.48	28.56	53579
2014-04-28	28.48	29.28	27.52	28.56	82676
2014-04-29	28.56	28.88	27.60	27.76	51212
2014-04-30	27.68	28.07	27.20	27.92	43275
2014-05-01	28.00	28.72	27.52	28.24	56469
2014-05-02	28.40	28.72	27.28	27.52	56578
2014-05-05	27.52	27.60	26.80	26.96	42095
2014-05-06	26.80	27.76	26.32	26.32	72917
2014-05-07	26.48	26.48	25.44	26.24	70639
2014-05-08	26.32	27.36	26.16	26.24	71776
2014-05-09	26.08	27.68	26.08	27.60	62429
2014-05-12	27.92	29.20	27.36	29.12	82367
2014-05-13	29.20	29.44	28.64	28.80	59127
2014-05-14	28.00	28.56	26.48	26.80	120547
2014-05-15	28.08	28.88	26.24	26.64	153615
2014-05-16	26.96	26.96	26.08	26.96	65114
2014-05-19	26.72	27.92	26.56	27.44	45231
2014-05-20	27.52	27.52	26.00	27.12	96182
2014-05-21	27.04	27.44	26.24	26.80	69006
2014-05-22	26.72	27.43	26.72	27.04	43110
2014-05-23	27.04	29.16	27.04	28.88	97425
2014-05-27	29.04	30.00	28.96	29.28	76404
2014-05-28	29.36	29.76	28.56	28.96	67635
2014-05-29	28.96	30.20	28.96	29.52	69476
2014-05-30	29.60	29.92	28.72	28.96	75525
2014-06-02	29.04	29.12	28.00	28.16	49630
2014-06-03	28.00	28.64	27.44	27.68	40448
2014-06-04	27.52	28.24	27.28	28.00	34869
2014-06-05	27.92	29.28	27.44	29.28	79534
2014-06-06	29.92	30.16	29.36	29.60	37793
2014-06-09	29.36	30.64	29.20	30.56	59097
2014-06-10	30.32	30.88	30.00	30.88	37308
2014-06-11	30.64	30.64	29.76	30.00	33453
2014-06-12	30.00	30.24	29.20	29.52	37686
2014-06-13	29.44	30.24	29.36	29.84	22053
2014-06-16	29.76	30.24	29.68	29.92	41089
2014-06-17	29.92	31.44	29.84	31.04	80397
2014-06-18	30.88	31.92	30.48	31.04	73087
2014-06-19	31.20	31.20	30.24	30.64	47948
2014-06-20	30.56	34.08	30.56	34.00	291207
2014-06-23	34.16	35.60	33.36	34.88	137403
2014-06-24	35.04	36.00	33.76	33.84	149651
2014-06-25	33.44	34.56	33.28	34.40	77070
2014-06-26	34.48	35.20	33.52	34.32	31967
2014-06-27	33.76	34.40	33.60	34.16	61253
2014-06-30	33.92	34.56	33.68	34.32	35566
2014-07-01	34.08	35.04	34.08	34.16	47558
2014-07-02	33.92	34.32	33.60	33.60	36578
2014-07-03	33.44	33.44	32.72	33.04	22290
2014-07-07	32.64	33.12	32.00	32.24	42518
2014-07-08	32.16	32.40	31.28	32.00	49286
2014-07-09	32.00	32.48	31.76	31.92	25397
2014-07-10	31.20	31.84	31.04	31.52	30794
2014-07-11	31.28	32.88	31.28	32.48	40907
2014-07-14	32.72	33.44	32.48	33.28	51555
2014-07-15	33.36	33.60	32.48	32.80	28478
2014-07-16	32.72	33.20	32.24	32.48	46717
2014-07-17	32.40	32.48	31.08	31.52	43281
2014-07-18	31.12	32.96	30.96	32.72	44949
2014-07-21	32.72	32.80	31.92	32.72	33138
2014-07-22	32.72	34.08	32.72	33.52	72586
2014-07-23	33.60	34.80	33.36	34.64	65569
2014-07-24	34.72	34.72	33.20	33.36	37241
2014-07-25	33.12	33.52	32.64	32.88	34089
2014-07-28	32.80	33.12	31.52	32.48	43940
2014-07-29	32.48	32.88	31.76	32.64	25586
2014-07-30	32.64	33.04	32.24	32.32	32794
2014-07-31	32.00	32.08	31.20	31.84	53997
2014-08-01	31.84	32.24	31.60	32.24	43960
2014-08-04	32.24	32.72	32.08	32.48	45088
2014-08-05	32.32	32.56	31.84	32.16	30911
2014-08-06	31.68	32.72	31.28	32.32	41452
2014-08-07	32.16	33.52	31.68	31.92	58593
2014-08-08	31.84	32.64	31.76	32.64	41808
2014-08-11	32.64	34.32	32.64	33.68	58212
2014-08-12	33.44	33.60	32.80	33.12	33137
2014-08-13	33.20	34.00	33.20	33.76	44680
2014-08-14	33.84	35.04	33.84	34.32	62383
2014-08-15	34.48	34.64	32.88	33.76	52971
2014-08-18	34.00	35.04	33.76	35.04	66894
2014-08-19	34.88	35.52	34.16	34.80	53458
2014-08-20	34.48	34.48	33.85	34.08	22287
2014-08-21	34.08	34.48	33.20	34.00	30434
2014-08-22	33.76	34.00	33.36	33.84	17366
2014-08-25	33.92	34.24	32.80	33.36	21718
2014-08-26	33.52	35.20	33.04	34.32	49223
2014-08-27	34.16	34.56	33.52	33.76	27201
2014-08-28	33.60	34.24	32.88	33.84	32771
2014-08-29	33.76	34.10	33.28	34.08	23012
2014-09-02	34.08	35.52	33.92	35.12	59202
2014-09-03	35.20	35.52	33.60	33.68	40694
2014-09-04	33.84	34.08	32.72	33.04	27696
2014-09-05	32.72	33.60	32.40	33.52	21072
2014-09-08	33.52	33.84	33.04	33.36	26413
2014-09-09	33.20	33.84	32.72	33.28	31911
2014-09-10	33.20	33.92	32.80	33.76	36316
2014-09-11	33.36	33.90	33.12	33.20	26815
2014-09-12	33.20	33.28	31.92	31.92	30213
2014-09-15	31.76	32.32	30.64	30.80	70539
2014-09-16	31.44	34.40	31.44	33.76	92505
2014-09-17	33.92	34.40	33.36	33.76	53468
2014-09-18	33.76	34.00	32.40	32.80	38940
2014-09-19	32.80	34.12	32.72	32.96	97190
2014-09-22	32.80	32.80	31.20	31.28	60201
2014-09-23	31.36	32.05	30.80	30.88	47069
2014-09-24	30.80	30.88	28.40	29.92	68881
2014-09-25	30.00	30.08	28.40	29.12	76404
2014-09-26	29.12	30.08	29.08	29.92	44662
2014-09-29	29.52	30.08	29.36	30.00	48731
2014-09-30	30.08	32.70	29.68	29.84	79410
2014-10-01	30.24	30.24	28.56	28.64	43250
2014-10-02	28.56	29.60	27.92	28.32	55842
2014-10-03	28.80	29.04	28.08	28.80	38883
2014-10-06	29.12	29.28	28.40	28.72	27033
2014-10-07	28.16	29.28	28.00	28.08	37009
2014-10-08	28.00	28.64	26.40	28.32	61205
2014-10-09	28.32	29.60	27.04	27.12	61318
2014-10-10	27.20	29.20	26.88	27.52	48035
2014-10-13	27.76	28.88	26.96	27.04	58428
2014-10-14	27.20	28.32	26.88	27.52	73294
2014-10-15	27.20	28.00	26.72	27.84	63753
2014-10-16	27.36	30.24	27.36	29.68	48940
2014-10-17	30.40	31.12	29.20	29.44	44950
2014-10-20	29.20	29.92	28.80	29.20	38779
2014-10-21	29.20	30.23	28.88	29.60	56277
2014-10-22	29.76	30.56	29.12	29.44	31928
2014-10-23	29.68	31.04	29.44	30.48	51089
2014-10-24	30.32	30.52	29.76	30.40	40953
2014-10-27	30.00	30.40	28.88	29.68	31633
2014-10-28	30.00	31.60	29.60	31.52	45905
2014-10-29	31.68	33.20	30.64	32.24	56277
2014-10-30	32.16	33.68	31.82	33.04	63523
2014-10-31	33.92	34.00	33.20	33.92	62856
2014-11-03	33.36	35.20	33.12	34.48	60126
2014-11-04	34.48	34.64	32.32	33.44	70652
2014-11-05	33.92	34.88	33.44	33.52	64692
2014-11-06	33.60	34.16	33.60	34.16	40163
2014-11-07	34.08	34.56	33.68	34.16	47343
2014-11-10	34.40	34.88	33.56	34.00	40542
2014-11-11	33.84	34.08	33.12	33.60	24213
2014-11-12	32.96	33.76	32.88	33.44	28572
2014-11-13	33.60	33.92	33.28	33.20	6113
2014-11-14	34.56	34.56	33.62	33.92	61387
2014-11-17	34.00	34.40	33.36	33.84	47450
2014-11-18	34.00	34.64	33.92	34.00	54927
2014-11-19	33.92	34.32	32.80	33.76	37180
2014-11-20	33.44	35.31	33.44	34.72	95416
2014-11-21	35.12	36.00	35.04	35.60	81238
2014-11-24	35.84	36.16	35.36	35.84	47072
2014-11-25	35.76	36.40	35.28	35.92	58148
2014-11-26	36.08	36.40	35.36	35.60	38198
2014-11-28	35.76	36.48	35.04	36.00	80446
2014-12-01	36.08	36.24	33.84	34.32	80613
2014-12-02	34.32	36.16	34.32	35.52	52988
2014-12-03	35.52	36.80	35.28	36.72	65651
2014-12-04	36.72	38.80	36.56	38.32	100083
2014-12-05	39.20	39.92	38.64	39.28	106067
2014-12-08	39.28	39.76	34.96	35.04	134450
2014-12-09	35.04	37.84	33.60	37.28	74883
2014-12-10	37.76	37.92	36.72	37.52	63997
2014-12-11	37.20	38.96	36.88	37.36	60780
2014-12-12	36.96	43.12	36.96	42.80	215428
2014-12-15	44.08	47.60	44.00	44.96	240278
2014-12-16	45.20	47.04	44.00	45.36	137036
2014-12-17	45.36	45.92	44.08	45.52	106970
2014-12-18	45.36	46.64	43.12	43.20	187688
2014-12-19	37.12	38.00	36.08	37.60	1831367
2014-12-22	38.00	38.40	37.36	37.92	371977
2014-12-23	38.00	38.08	37.20	37.60	168994
2014-12-24	37.20	38.00	36.72	37.92	107552
2014-12-26	38.00	39.04	37.44	38.80	312407
2014-12-29	38.72	40.48	38.56	40.40	375100
2014-12-30	40.00	40.56	39.12	40.08	179805
2014-12-31	40.00	42.16	39.68	40.48	218492
2015-01-02	40.88	42.08	40.00	41.76	157152
2015-01-05	41.76	41.76	40.08	40.80	139841
2015-01-06	41.60	43.04	40.80	41.60	331844
2015-01-07	42.08	44.64	41.84	44.48	305455
2015-01-08	44.80	48.96	44.80	48.80	648880
2015-01-09	48.80	50.60	48.00	50.24	395972
2015-01-12	50.48	55.20	49.84	53.68	524682
2015-01-13	53.92	56.40	48.64	51.12	595003
2015-01-14	50.00	52.57	48.88	51.84	233209
2015-01-15	52.00	52.24	47.20	48.16	343009
2015-01-16	47.36	48.96	44.51	47.92	352075
2015-01-20	47.60	48.00	46.00	46.40	168584
2015-01-21	46.24	47.28	44.64	44.72	205301
2015-01-22	44.64	47.60	44.56	46.96	175952
2015-01-23	46.48	47.28	44.80	46.96	161122
2015-01-26	46.48	48.44	45.92	46.80	165873
2015-01-27	46.40	46.56	44.96	45.92	160116
2015-01-28	45.84	46.88	43.52	44.08	154338
2015-01-29	44.00	44.08	42.80	43.76	177797
2015-01-30	43.52	43.76	38.56	41.12	545582
2015-02-02	41.36	42.80	40.56	42.56	150350
2015-02-03	42.40	43.60	41.52	41.76	154524
2015-02-04	41.44	43.52	41.28	42.64	121544
2015-02-05	42.96	44.48	42.88	43.92	170949
2015-02-06	44.16	44.96	43.76	44.24	206359
2015-02-09	44.40	44.72	42.32	42.72	169518
2015-02-10	42.88	43.76	42.24	43.68	167956
2015-02-11	43.68	44.32	42.96	43.76	179064
2015-02-12	44.32	44.56	42.96	43.20	104257
2015-02-13	43.36	44.08	42.88	44.00	121001
2015-02-17	45.04	45.04	43.36	44.16	150665
2015-02-18	44.32	46.56	44.08	46.48	263887
2015-02-19	49.68	50.40	47.44	48.96	512311
2015-02-20	49.52	49.52	46.88	47.68	217472
2015-02-23	47.76	50.24	47.52	49.68	198673
2015-02-24	49.84	50.00	48.32	48.96	137416
2015-02-25	48.72	49.04	47.32	47.68	80898
2015-02-26	47.84	48.72	46.56	48.40	95817
2015-02-27	49.28	49.28	46.72	46.80	106737
2015-03-02	46.80	47.20	44.80	46.24	130829
2015-03-03	45.84	47.44	45.36	46.80	95460
2015-03-04	46.80	46.80	44.48	45.04	138234
2015-03-05	45.04	46.00	44.40	44.64	71480
2015-03-06	45.04	46.24	44.64	44.80	90030
2015-03-09	44.80	45.20	42.96	43.28	102589
2015-03-10	42.64	43.04	40.40	42.48	175982
2015-03-11	42.72	44.00	42.48	43.60	86175
2015-03-12	44.00	44.16	42.80	43.12	83891
2015-03-13	43.20	43.60	42.00	43.36	84481
2015-03-16	43.44	43.48	42.48	43.12	80990
2015-03-17	43.28	44.64	43.12	44.56	94490
2015-03-18	44.48	46.00	44.00	45.92	101018
2015-03-19	46.00	47.12	44.24	46.24	103768
2015-03-20	46.64	46.80	43.52	43.60	173459
2015-03-23	44.08	44.96	43.92	43.92	94629
2015-03-24	44.08	44.96	43.84	44.96	86281
2015-03-25	45.28	45.60	43.60	43.68	82181
2015-03-26	44.08	46.40	44.08	46.32	120794
2015-03-27	46.40	46.40	44.80	45.44	61672
2015-03-30	45.60	45.92	44.48	45.76	83867
2015-03-31	45.44	45.92	44.80	45.92	83640
2015-04-01	45.68	47.48	45.60	46.88	124498
2015-04-02	46.88	47.92	46.00	47.44	122266
2015-04-06	47.60	49.36	47.50	49.20	156080
2015-04-07	49.60	49.60	46.80	46.96	124031
2015-04-08	46.96	48.32	46.96	47.44	104537
2015-04-09	47.60	47.84	46.40	47.12	80793
2015-04-10	47.52	49.76	47.20	49.20	154806
2015-04-13	49.76	51.20	49.12	50.40	122844
2015-04-14	50.64	51.04	49.68	50.32	167846
2015-04-15	50.32	51.20	48.64	49.36	244347
2015-04-16	49.68	50.08	48.64	48.72	195154
2015-04-17	48.56	49.60	48.40	49.52	175795
2015-04-20	49.84	50.32	48.96	49.44	116185
2015-04-21	49.60	51.04	48.88	50.64	164627
2015-04-22	51.04	53.12	50.88	51.76	146335
2015-04-23	52.00	53.20	51.68	52.56	139633
2015-04-24	52.64	54.16	52.56	53.28	119839
2015-04-27	53.36	55.12	51.92	52.40	203799
2015-04-28	52.72	53.68	52.48	53.20	107574
2015-04-29	53.20	53.60	51.28	51.60	125378
2015-04-30	51.76	52.16	48.72	50.40	207500
2015-05-01	50.64	50.92	49.36	50.32	109724
2015-05-04	50.32	52.40	50.27	50.88	107350
2015-05-05	51.04	51.76	49.76	50.16	131335
2015-05-06	50.40	50.56	49.20	50.32	128981
2015-05-07	50.24	50.56	49.28	49.68	90026
2015-05-08	49.92	50.48	49.44	49.84	79177
2015-05-11	49.60	49.83	45.76	46.48	339880
2015-05-12	46.48	47.76	46.16	47.12	177442
2015-05-13	47.92	47.92	46.08	47.28	188706
2015-05-14	48.00	49.52	47.84	48.64	312362
2015-05-15	48.80	52.32	48.72	52.32	361738
2015-05-18	53.12	54.08	52.32	53.68	229056
2015-05-19	53.60	54.24	52.32	53.44	180205
2015-05-20	53.60	54.40	52.72	54.40	188482
2015-05-21	54.72	56.00	54.24	55.44	220910
2015-05-22	55.68	58.40	55.60	58.00	335957
2015-05-26	58.16	58.24	54.56	55.20	217065
2015-05-27	55.28	56.20	55.04	55.52	127330
2015-05-28	55.60	55.84	54.32	54.72	149395
2015-05-29	54.72	54.80	53.28	54.00	139812
2015-06-01	55.20	61.60	54.48	61.04	551750
2015-06-02	61.04	62.40	60.24	62.08	509458
2015-06-03	62.08	63.00	61.12	62.56	325992
2015-06-04	60.88	61.36	59.20	60.08	418509
2015-06-05	60.08	62.88	59.56	60.16	531416
2015-06-08	60.24	61.76	59.92	60.32	291188
2015-06-09	60.32	60.32	57.44	58.24	236479
2015-06-10	58.72	59.52	57.68	59.12	159647
2015-06-11	59.20	60.76	59.04	60.24	155788
2015-06-12	60.32	60.72	59.36	60.08	136875
2015-06-15	59.76	59.76	57.76	58.96	161796
2015-06-16	58.72	59.76	57.92	58.48	132619
2015-06-17	58.64	58.68	57.12	57.76	167219
2015-06-18	57.92	60.24	57.60	60.24	207733
2015-06-19	60.40	62.56	60.04	61.60	505068
2015-06-22	61.76	62.09	61.04	61.44	200495
2015-06-23	61.60	61.86	59.92	60.48	181822
2015-06-24	60.48	61.11	58.96	59.20	134173
2015-06-25	57.76	57.76	54.08	54.88	491953
2015-06-26	54.88	57.60	53.84	55.44	369289
2015-06-29	55.20	56.56	53.44	54.80	181310
2015-06-30	55.20	55.76	52.40	52.88	303835
2015-07-01	53.12	57.20	53.04	55.76	260242
2015-07-02	55.52	57.52	54.32	57.44	177252
2015-07-06	57.04	57.12	54.56	55.52	191842
2015-07-07	55.68	55.68	50.56	53.20	346230
2015-07-08	52.96	54.36	52.24	53.12	192829
2015-07-09	54.00	54.36	53.20	53.68	105669
2015-07-10	54.24	54.72	53.76	54.24	88919
2015-07-13	55.04	56.00	54.32	54.48	125903
2015-07-14	54.64	55.36	53.52	54.16	178417
2015-07-15	54.64	57.44	54.50	56.88	286071
2015-07-16	57.60	58.80	56.64	58.72	342234
2015-07-17	59.20	61.00	58.88	60.40	265455
2015-07-20	61.28	61.44	57.96	58.32	242813
2015-07-21	58.48	61.84	58.32	60.96	287054
2015-07-22	60.88	63.04	59.88	62.00	199064
2015-07-23	62.16	62.64	59.68	59.76	221783
2015-07-24	59.60	60.16	57.76	59.92	184482
2015-07-27	59.60	61.04	59.04	59.92	177902
2015-07-28	60.00	60.08	55.12	56.40	311818
2015-07-29	56.56	59.46	56.56	58.40	190430
2015-07-30	58.16	58.40	57.04	58.00	117237
2015-07-31	57.84	58.20	56.72	57.36	106628
2015-08-03	56.96	57.28	55.36	56.16	127196
2015-08-04	56.00	56.96	54.00	54.64	172039
2015-08-05	56.08	56.16	54.64	55.60	280913
2015-08-06	54.48	58.96	54.48	57.44	382933
2015-08-07	57.60	58.08	56.80	57.28	221421
2015-08-10	57.44	58.32	55.84	56.32	215939
2015-08-11	55.92	56.08	53.92	55.12	161226
2015-08-12	54.24	54.32	51.36	53.04	251049
2015-08-13	52.56	54.80	52.56	54.40	165152
2015-08-14	54.72	54.96	53.20	54.08	119409
2015-08-17	54.08	56.08	53.92	54.96	153809
2015-08-18	54.96	55.84	52.80	52.96	269390
2015-08-19	52.88	52.88	49.52	50.16	255106
2015-08-20	50.16	50.32	47.68	48.88	272879
2015-08-21	47.04	51.12	47.04	48.64	224901
2015-08-24	46.08	46.88	39.04	44.00	285972
2015-08-25	46.24	48.96	45.72	47.60	261551
2015-08-26	48.08	49.12	45.76	47.92	256329
2015-08-27	48.32	49.68	47.60	48.80	220343
2015-08-28	48.72	49.44	47.84	48.64	150101
2015-08-31	48.08	48.80	47.04	47.04	276841
2015-09-01	46.08	47.00	45.04	45.36	252458
2015-09-02	46.00	47.44	45.60	47.36	180216
2015-09-03	48.72	49.76	47.76	48.96	273202
2015-09-04	49.12	52.80	48.80	50.80	440482
2015-09-08	51.36	52.40	50.16	50.96	201932
2015-09-09	51.76	52.48	51.04	51.84	310154
2015-09-10	51.84	52.00	50.36	51.76	138102
2015-09-11	51.36	52.40	50.88	51.52	133202
2015-09-14	51.52	52.16	50.00	51.36	118787
2015-09-15	51.28	52.32	51.04	51.84	136348
2015-09-16	52.00	54.28	51.84	53.44	212746
2015-09-17	53.60	56.00	53.20	55.36	360130
2015-09-18	54.64	56.80	53.68	55.76	324299
2015-09-21	56.00	57.12	55.08	55.44	203668
2015-09-22	54.48	56.32	54.00	55.60	191301
2015-09-23	55.52	56.00	54.08	55.20	211753
2015-09-24	54.48	55.52	53.68	54.56	227068
2015-09-25	55.20	55.68	53.60	54.08	205279
2015-09-28	54.16	55.04	52.96	53.92	262186
2015-09-29	54.00	54.88	52.76	53.12	137953
2015-09-30	53.44	55.20	53.36	55.20	193903
2015-10-01	54.48	57.12	54.00	56.48	242465
2015-10-02	55.76	58.24	55.44	57.84	269812
2015-10-05	58.32	60.64	58.24	60.32	409261
2015-10-06	60.32	61.60	58.88	61.12	347494
2015-10-07	61.36	61.84	58.88	60.88	505292
2015-10-08	60.80	62.00	59.84	61.44	227778
2015-10-09	62.32	63.60	61.28	61.52	240522
2015-10-12	61.76	63.04	61.04	62.80	183844
2015-10-13	62.80	65.12	61.28	61.44	359013
2015-10-14	61.44	62.32	60.00	61.68	154318
2015-10-15	61.68	63.44	61.36	63.36	198378
2015-10-16	64.64	66.56	64.32	65.84	388092
2015-10-19	65.92	65.92	63.84	65.20	307301
2015-10-20	65.04	67.60	64.88	67.12	373022
2015-10-21	67.28	68.24	65.12	65.12	264190
2015-10-22	65.60	66.72	64.32	65.44	182257
2015-10-23	65.44	66.00	64.08	65.44	126358
2015-10-26	65.28	66.08	61.68	62.40	283961
2015-10-27	61.76	62.24	59.72	60.24	456235
2015-10-28	60.32	61.60	60.12	60.56	404339
2015-10-29	60.24	61.76	60.08	61.04	282069
2015-10-30	61.12	61.68	60.32	61.12	334136
2015-11-02	61.44	61.52	60.40	60.80	460706
2015-11-03	60.88	61.52	60.56	60.72	332562
2015-11-04	60.96	61.52	57.12	57.84	492719
2015-11-05	56.96	57.60	50.48	55.12	771761
2015-11-06	56.72	60.16	56.72	57.20	386370
2015-11-09	57.20	59.20	55.76	58.88	328954
2015-11-10	58.40	58.72	56.88	57.28	206991
2015-11-11	56.88	57.84	54.88	54.96	189577
2015-11-12	54.88	55.52	53.16	54.56	207543
2015-11-13	54.16	56.24	53.76	55.52	200442
2015-11-16	55.44	58.64	55.20	58.40	256291
2015-11-17	57.84	58.80	56.88	57.12	268828
2015-11-18	56.72	58.32	56.48	58.16	206276
2015-11-19	58.08	58.08	56.16	56.40	155203
2015-11-20	56.32	56.96	55.84	56.56	163532
2015-11-23	56.08	56.56	53.84	54.32	326120
2015-11-24	53.92	55.92	53.92	55.04	196477
2015-11-25	54.88	55.92	54.24	55.76	143394
2015-11-27	55.36	57.92	55.36	57.68	121095
2015-11-30	57.52	57.52	55.16	56.32	274510
2015-12-01	56.80	59.04	56.80	58.48	547206
2015-12-02	58.40	60.40	57.48	57.52	285386
2015-12-03	57.52	59.36	56.00	57.84	339049
2015-12-04	57.76	60.16	57.52	59.76	305462
2015-12-07	59.36	60.00	57.52	58.40	248567
2015-12-08	59.04	60.24	57.12	57.20	382432
2015-12-09	56.40	60.16	56.40	60.08	191680
2015-12-10	60.16	62.00	60.16	61.12	233565
2015-12-11	60.08	60.16	58.44	59.04	185693
2015-12-14	61.36	62.48	57.52	61.36	399601
2015-12-15	61.84	61.84	58.00	58.16	292884
2015-12-16	58.00	59.04	56.40	58.72	261401
2015-12-17	57.68	58.32	53.20	53.20	551874
2015-12-18	53.52	55.84	52.24	54.48	439850
2015-12-21	54.88	54.96	52.80	53.28	246742
2015-12-22	53.52	55.84	53.36	55.36	186159
2015-12-23	55.44	57.12	55.04	56.00	152287
2015-12-24	56.00	56.80	55.76	55.92	53428
2015-12-28	55.60	55.92	54.00	54.64	233335
2015-12-29	55.20	56.48	54.48	55.12	215700
2015-12-30	54.80	56.72	54.16	55.84	224518
2015-12-31	55.68	56.24	54.40	55.04	247779
2016-01-04	55.04	55.12	53.04	53.76	214835
2016-01-05	53.52	53.76	49.88	50.08	420222
2016-01-06	49.20	49.20	47.44	47.76	407357
2016-01-07	45.20	46.80	43.20	44.72	543645
2016-01-08	47.20	48.00	42.80	44.00	367193
2016-01-11	44.32	45.20	41.36	42.32	319063
2016-01-12	39.84	40.56	34.08	39.44	1131224
2016-01-13	39.36	39.92	35.28	36.24	623976
2016-01-14	36.08	37.28	33.84	35.20	431951
2016-01-15	33.84	34.40	32.24	33.84	342445
2016-01-19	34.00	35.64	33.68	35.36	404295
2016-01-20	34.48	36.32	32.96	35.20	423626
2016-01-21	35.12	38.44	35.12	36.40	411776
2016-01-22	37.36	38.40	36.32	37.20	233671
2016-01-25	37.28	37.64	35.60	35.68	195611
2016-01-26	35.68	36.68	34.88	36.40	257628
2016-01-27	36.40	36.80	34.88	35.28	278379
2016-01-28	35.92	37.04	35.28	36.96	284805
2016-01-29	36.64	37.12	35.60	36.56	278583
2016-02-01	37.44	37.52	36.00	36.80	286607
2016-02-02	36.08	36.48	34.96	35.52	252154
2016-02-03	35.84	35.96	34.08	35.12	318438
2016-02-04	34.96	36.08	34.24	35.04	230451
2016-02-05	34.88	35.44	33.76	33.76	225740
2016-02-08	33.36	33.60	30.24	32.00	473159
2016-02-09	30.96	32.40	29.96	31.12	284454
2016-02-10	31.60	31.60	29.60	30.56	244122
2016-02-11	29.76	32.00	29.52	31.20	286467
2016-02-12	31.76	32.60	30.48	32.24	266275
2016-02-16	32.96	35.36	32.96	34.96	235646
2016-02-17	36.08	37.20	35.84	36.48	214735
2016-02-18	37.20	38.40	32.80	35.84	470779
2016-02-19	35.52	35.84	34.48	35.28	174160
2016-02-22	36.00	36.32	34.96	35.28	202899
2016-02-23	35.28	35.52	33.72	33.92	210257
2016-02-24	33.60	33.76	32.16	33.28	267296
2016-02-25	33.44	34.00	32.48	33.44	212797
2016-02-26	32.48	34.00	31.28	32.64	251455
2016-02-29	32.80	33.60	32.64	32.88	192623
2016-03-01	33.20	33.28	31.12	31.36	470072
2016-03-02	31.28	31.84	29.36	30.16	607418
2016-03-03	30.00	30.68	29.28	30.40	300860
2016-03-04	30.56	32.56	30.56	32.08	584826
2016-03-07	32.40	32.56	30.48	31.52	476741
2016-03-08	31.44	31.76	28.80	29.44	444211
2016-03-09	30.16	31.80	29.60	31.20	600405
2016-03-10	31.12	31.12	29.52	29.92	339988
2016-03-11	30.24	31.92	30.00	31.36	300783
2016-03-14	31.44	32.64	31.36	32.00	220549
2016-03-15	31.84	32.00	31.20	31.76	151393
2016-03-16	31.76	33.28	31.76	33.20	208113
2016-03-17	33.36	34.40	33.04	34.40	216786
2016-03-18	34.40	34.40	31.60	32.08	445660
2016-03-21	32.00	32.08	30.64	31.04	224730
2016-03-22	30.64	30.92	30.08	30.32	231368
2016-03-23	30.40	30.40	28.08	28.08	432896
2016-03-24	28.08	29.28	26.08	28.80	300885
2016-03-28	29.36	29.60	27.68	28.32	228273
2016-03-29	28.32	29.28	26.96	28.64	198630
2016-03-30	28.88	30.16	28.88	29.36	172659
2016-03-31	29.44	30.56	29.12	29.36	180021
2016-04-01	29.04	29.60	28.00	29.28	182309
2016-04-04	29.44	29.76	28.48	28.72	207376
2016-04-05	28.40	28.56	27.60	28.00	152163
2016-04-06	28.56	28.80	27.68	28.56	139245
2016-04-07	28.88	29.12	27.04	27.12	337184
2016-04-08	28.00	28.24	27.28	28.16	229779
2016-04-11	28.08	28.12	27.36	27.60	218175
2016-04-12	27.68	28.08	27.36	27.92	248825
2016-04-13	28.00	30.48	27.92	30.32	292613
2016-04-14	30.08	30.32	28.56	29.44	301780
2016-04-15	29.20	30.32	28.64	29.76	294021
2016-04-18	29.60	30.48	29.24	29.92	129578
2016-04-19	30.08	31.20	29.60	30.48	180092
2016-04-20	30.48	31.28	29.76	30.80	173713
2016-04-21	30.88	31.20	30.24	30.96	167369
2016-04-22	30.96	31.28	29.76	30.64	295353
2016-04-25	30.80	31.36	29.68	30.00	288500
2016-04-26	30.16	31.36	29.76	30.96	189867
2016-04-27	30.96	31.76	30.64	30.72	235773
2016-04-28	30.64	32.56	30.48	31.52	541235
2016-04-29	31.76	32.72	31.12	31.52	333756
2016-05-02	31.60	32.15	30.80	32.00	186844
2016-05-03	31.60	31.68	30.24	30.64	336003
2016-05-04	30.48	31.04	29.20	29.52	400195
2016-05-05	29.52	30.24	28.32	28.80	315493
2016-05-06	28.88	30.16	28.64	29.60	170226
2016-05-09	29.60	31.68	29.28	31.60	264061
2016-05-10	31.76	32.40	31.20	32.08	216943
2016-05-11	32.00	33.28	31.44	32.16	198466
2016-05-12	32.24	32.96	31.28	31.68	216374
2016-05-13	31.44	32.92	31.36	31.60	210361
2016-05-16	31.84	32.08	31.12	31.52	134867
2016-05-17	31.28	32.32	31.20	31.44	162891
2016-05-18	31.20	31.80	30.88	31.12	202032
2016-05-19	30.40	30.40	28.00	28.56	500704
2016-05-20	27.44	27.76	26.64	27.04	640676
2016-05-23	27.04	27.28	25.60	25.68	717113
2016-05-24	25.84	26.24	25.20	25.44	439737
2016-05-25	25.52	27.60	25.52	27.36	453847
2016-05-26	27.44	28.40	27.20	27.36	236807
2016-05-27	27.28	28.24	26.88	27.92	189194
2016-05-31	28.00	28.56	27.84	28.32	285085
2016-06-01	28.00	28.32	27.20	27.84	230068
2016-06-02	27.60	28.24	27.44	28.16	190073
2016-06-03	28.08	28.32	27.76	28.16	143283
2016-06-06	28.24	29.60	28.24	29.28	201360
2016-06-07	29.52	30.40	29.12	29.20	155866
2016-06-08	29.52	30.68	29.28	30.08	259821
2016-06-09	29.60	30.00	29.12	29.28	264431
2016-06-10	28.96	29.04	27.92	28.00	225505
2016-06-13	27.52	28.16	27.20	27.20	212662
2016-06-14	27.20	27.56	26.40	26.40	212274
2016-06-15	26.40	26.88	25.52	25.52	254728
2016-06-16	25.52	25.60	24.24	24.64	405531
2016-06-17	24.88	25.92	24.80	25.60	298005
2016-06-20	26.00	26.64	25.52	25.92	253036
2016-06-21	25.92	26.16	25.20	25.92	157151
2016-06-22	26.16	26.40	25.20	25.28	179987
2016-06-23	25.76	26.48	25.68	26.16	199805
2016-06-24	24.64	25.92	24.24	25.68	521074
2016-06-27	24.88	25.20	22.96	23.28	413216
2016-06-28	24.00	24.72	23.76	24.48	261188
2016-06-29	25.04	25.20	24.48	24.64	190947
2016-06-30	24.56	24.72	23.52	23.84	255617
2016-07-01	23.92	24.76	23.92	24.56	177104
2016-07-05	24.24	24.36	22.96	23.44	244090
2016-07-06	23.20	24.00	22.48	23.92	195341
2016-07-07	23.92	23.92	22.24	22.32	303893
2016-07-08	22.64	23.44	22.64	23.36	221945
2016-07-11	23.76	24.24	23.12	23.28	220224
2016-07-12	23.76	26.00	23.68	25.44	323860
2016-07-13	25.52	26.24	24.96	25.52	194725
2016-07-14	25.68	26.08	24.72	24.88	169153
2016-07-15	25.28	25.28	24.32	24.64	174063
2016-07-18	24.56	25.36	24.32	25.36	122208
2016-07-19	25.20	25.44	24.64	24.72	108111
2016-07-20	24.80	25.52	24.64	25.20	150348
2016-07-21	25.12	25.92	24.80	25.84	177480
2016-07-22	26.00	26.00	24.80	25.04	129152
2016-07-25	25.04	25.20	24.40	24.48	133101
2016-07-26	24.00	24.16	23.30	23.92	262779
2016-07-27	24.08	24.32	23.44	23.52	130914
2016-07-28	23.28	23.52	22.96	23.28	136808
2016-07-29	23.20	23.76	22.92	23.60	196881
2016-08-01	23.76	23.76	22.56	22.72	186973
2016-08-02	23.12	23.68	22.24	22.32	190732
2016-08-03	22.40	23.60	22.16	23.44	196482
2016-08-04	23.20	24.96	22.88	23.28	306447
2016-08-05	23.36	24.32	23.04	24.08	173506
2016-08-08	23.52	24.72	23.52	24.16	192636
2016-08-09	24.24	24.48	23.44	23.44	160281
2016-08-10	23.60	24.16	22.80	22.40	299548
2016-08-11	22.80	23.00	22.32	22.40	194089
2016-08-12	22.40	22.80	22.08	22.24	159872
2016-08-15	22.48	22.80	22.24	22.40	217728
2016-08-16	22.56	22.80	22.24	22.48	143405
2016-08-17	22.40	22.56	22.00	22.08	183399
2016-08-18	22.24	23.12	22.16	23.04	194618
2016-08-19	23.12	23.12	22.64	22.80	113424
2016-08-22	22.72	23.04	22.48	23.04	137885
2016-08-23	23.12	23.28	22.88	22.96	124045
2016-08-24	22.80	23.20	22.16	22.24	156226
2016-08-25	22.08	22.24	21.60	21.76	252526
2016-08-26	22.08	22.24	21.12	21.28	195883
2016-08-29	21.28	21.52	20.96	21.12	132582
2016-08-30	21.20	21.76	21.12	21.28	129617
2016-08-31	21.44	21.52	20.80	20.88	164808
2016-09-01	20.80	20.96	20.08	20.32	252719
2016-09-02	20.40	20.80	20.16	20.24	239521
2016-09-06	20.40	21.52	20.32	21.20	171113
2016-09-07	21.44	21.84	21.20	21.28	158220
2016-09-08	21.36	22.48	21.36	22.48	173421
2016-09-09	22.24	22.32	20.64	20.80	212191
2016-09-12	20.72	21.68	20.32	21.52	157906
2016-09-13	21.04	21.20	20.24	20.88	168437
2016-09-14	20.96	20.96	20.08	20.08	174622
2016-09-15	20.32	20.56	20.00	20.16	123908
2016-09-16	20.40	20.72	20.00	20.64	203971
2016-09-19	20.80	21.12	20.16	20.16	141648
2016-09-20	20.16	20.36	19.76	19.76	152043
2016-09-21	19.92	20.16	19.60	20.00	201640
2016-09-22	20.48	20.60	19.92	20.24	144677
2016-09-23	20.16	20.64	20.08	20.16	101560
2016-09-26	20.48	20.64	19.72	19.92	156475
2016-09-27	19.92	20.05	19.36	19.60	201729
2016-09-28	19.68	20.24	19.36	20.16	184430
2016-09-29	20.48	20.56	19.68	20.00	117152
2016-09-30	20.24	20.56	20.00	20.24	148175
2016-10-03	19.68	20.40	19.52	20.16	99990
2016-10-04	20.24	20.80	20.24	20.64	151568
2016-10-05	20.72	21.52	20.64	21.44	151466
2016-10-06	21.52	22.40	21.44	22.40	222401
2016-10-07	22.40	22.40	21.68	22.00	140519
2016-10-10	22.24	22.80	22.16	22.56	130180
2016-10-11	22.56	22.64	21.60	22.00	144010
2016-10-12	21.84	22.00	21.44	21.76	161879
2016-10-13	21.60	21.84	20.88	21.20	245428
2016-10-14	21.20	21.80	20.96	21.04	96190
2016-10-17	21.20	21.52	20.80	21.12	87268
2016-10-18	21.28	21.76	20.88	21.12	137166
2016-10-19	21.28	21.84	20.96	20.96	239721
2016-10-20	20.88	21.20	20.48	20.80	145677
2016-10-21	20.48	20.80	20.08	20.16	151795
2016-10-24	20.16	20.90	20.08	20.24	129650
2016-10-25	20.48	20.80	20.08	20.16	112041
2016-10-26	20.00	20.24	19.60	19.60	159859
2016-10-27	19.68	19.84	19.36	19.36	132150
2016-10-28	19.28	19.36	18.40	18.72	244250
2016-10-31	18.96	19.12	16.80	17.04	475708
2016-11-01	17.28	17.52	16.24	16.56	313132
2016-11-02	16.56	16.56	15.36	15.84	453569
2016-11-03	15.28	17.44	15.20	16.40	387346
2016-11-04	16.40	17.84	16.24	17.20	305039
2016-11-07	17.76	18.72	17.44	18.00	268743
2016-11-08	17.68	17.84	16.72	17.20	143178
2016-11-09	17.04	18.56	16.80	18.16	200988
2016-11-10	18.24	19.12	17.92	18.40	309805
2016-11-11	18.48	18.96	18.32	18.96	288925
2016-11-14	18.72	19.84	18.72	19.52	185569
2016-11-15	20.00	20.72	19.04	20.32	336251
2016-11-16	20.56	21.12	19.44	19.60	383605
2016-11-17	20.64	20.64	18.88	19.36	204645
2016-11-18	19.44	19.68	18.48	19.36	139098
2016-11-21	19.68	20.56	19.45	20.48	222107
2016-11-22	20.80	20.80	20.00	20.32	166660
2016-11-23	20.00	20.40	19.04	19.44	239076
2016-11-25	19.44	19.76	19.40	19.52	41641
2016-11-28	19.76	19.76	18.64	18.80	141362
2016-11-29	18.88	18.88	18.00	18.08	121888
2016-11-30	18.80	19.20	18.48	18.56	145243
2016-12-01	18.96	19.44	18.00	18.24	200108
2016-12-02	18.32	19.28	18.08	18.72	100773
2016-12-05	18.96	20.00	18.88	19.44	168822
2016-12-06	19.20	20.48	19.20	20.16	164684
2016-12-07	19.92	21.04	19.84	20.80	219905
2016-12-08	20.96	21.84	20.64	21.76	409795
2016-12-09	21.84	22.24	21.68	21.92	327566
2016-12-12	22.24	22.24	19.60	19.68	387234
2016-12-13	19.92	20.64	19.76	20.48	160825
2016-12-14	20.48	20.56	19.28	19.36	195072
2016-12-15	19.20	20.24	18.88	19.68	200690
2016-12-16	19.84	20.24	19.36	19.84	195228
2016-12-19	19.68	20.08	19.20	19.36	220718
2016-12-20	19.60	19.64	19.12	19.44	182891
2016-12-21	19.36	19.52	19.28	19.44	113577
2016-12-22	19.44	19.60	18.88	18.96	247702
2016-12-23	18.96	19.20	18.64	19.04	114268
2016-12-27	19.20	19.48	18.80	19.04	130326
2016-12-28	18.96	19.28	18.32	19.04	303661
2016-12-29	18.88	19.08	18.16	18.48	293660
2016-12-30	18.40	18.40	17.68	18.08	350858
2017-01-03	18.32	19.20	18.08	19.20	221494
2017-01-04	19.28	19.84	18.68	19.52	245910
2017-01-05	19.52	19.60	18.88	19.28	219992
2017-01-06	19.44	19.44	18.72	18.80	125217
2017-01-09	18.88	19.04	18.40	18.72	103684
2017-01-10	18.56	18.96	17.84	17.92	335692
2017-01-11	18.00	18.64	18.00	18.56	180249
2017-01-12	18.72	18.72	17.76	18.16	254046
2017-01-13	18.24	18.64	18.16	18.24	188639
2017-01-17	18.24	18.64	18.00	18.00	213619
2017-01-18	18.00	18.56	17.68	18.40	192795
2017-01-19	18.56	19.20	18.52	19.12	194402
2017-01-20	19.04	19.52	18.90	19.36	134488
2017-01-23	19.44	19.52	18.56	18.64	124794
2017-01-24	18.40	19.28	18.40	19.28	135884
2017-01-25	19.28	20.00	19.00	19.84	220806
2017-01-26	20.00	20.08	18.72	18.72	204364
2017-01-27	18.64	19.12	18.40	18.88	89481
2017-01-30	18.64	18.88	18.24	18.48	144489
2017-01-31	18.48	19.76	18.32	19.60	243677
2017-02-01	19.60	20.00	18.64	19.20	207172
2017-02-02	19.20	19.44	18.80	19.12	127670
2017-02-03	19.28	19.92	19.20	19.76	167183
2017-02-06	19.68	19.92	18.80	19.12	160748
2017-02-07	19.12	19.76	18.96	19.36	158914
2017-02-08	19.20	19.36	18.72	18.80	167850
2017-02-09	18.80	19.20	18.48	18.72	188980
2017-02-10	18.88	19.60	18.72	19.20	198733
2017-02-13	19.20	19.76	19.20	19.60	160290
2017-02-14	19.60	21.60	19.44	20.72	457724
2017-02-15	20.64	20.72	19.68	20.24	182362
2017-02-16	20.16	20.32	19.52	19.76	130465
2017-02-17	19.68	20.08	19.52	19.68	107769
2017-02-21	19.68	20.24	19.60	19.92	156941
2017-02-22	19.92	20.16	19.12	19.68	191815
2017-02-23	19.20	19.68	18.08	19.28	258033
2017-02-24	19.20	19.44	18.56	18.80	201352
2017-02-27	18.96	19.40	18.61	19.12	165103
2017-02-28	19.04	19.20	18.64	18.72	160043
2017-03-01	19.04	19.20	18.72	18.56	230950
2017-03-02	18.56	19.04	18.56	18.80	135970
2017-03-03	18.64	18.80	18.40	18.48	134712
2017-03-06	18.40	19.04	18.24	18.88	126851
2017-03-07	18.96	19.04	18.32	18.32	130513
2017-03-08	18.32	18.72	18.16	18.16	132567
2017-03-09	18.16	18.24	17.76	17.84	176360
2017-03-10	18.00	18.16	17.60	17.76	137362
2017-03-13	17.76	18.24	17.76	18.08	116039
2017-03-14	18.00	18.08	17.60	17.68	115728
2017-03-15	17.68	18.00	17.68	17.92	201788
2017-03-16	18.08	18.16	17.92	17.92	147404
2017-03-17	18.08	18.32	17.92	18.08	259489
2017-03-20	18.00	18.08	17.76	17.84	94539
2017-03-21	17.84	18.00	17.60	17.60	122591
2017-03-22	17.60	18.00	16.80	16.96	245043
2017-03-23	17.12	17.12	16.80	16.80	110729
2017-03-24	16.88	16.88	15.92	16.08	398259
2017-03-27	16.00	16.08	15.68	15.92	316729
2017-03-28	16.00	16.80	16.00	16.24	174057
2017-03-29	16.24	17.04	16.24	16.72	205940
2017-03-30	16.88	17.12	16.64	16.72	206243
2017-03-31	16.56	16.80	16.32	16.40	403327
2017-04-03	16.56	17.12	16.32	16.96	164208
2017-04-04	16.88	17.12	16.40	16.40	147127
2017-04-05	16.48	16.72	15.68	15.68	239960
2017-04-06	15.84	16.56	15.68	16.56	165501
2017-04-07	16.56	16.56	16.00	16.08	83118
2017-04-10	16.16	16.80	16.12	16.32	147991
2017-04-11	16.24	16.88	16.16	16.64	110455
2017-04-12	16.64	16.80	16.08	16.24	133785
2017-04-13	16.32	16.40	16.00	16.16	128894
2017-04-17	16.08	16.24	16.00	16.16	68920
2017-04-18	16.00	16.24	16.00	16.16	114314
2017-04-19	16.24	16.32	15.84	15.92	131316
2017-04-20	16.08	16.96	16.00	16.32	253420
2017-04-21	16.24	16.56	16.16	16.24	72437
2017-04-24	16.32	16.63	16.24	16.40	95062
2017-04-25	16.40	16.80	16.24	16.24	91485
2017-04-26	16.24	16.56	16.08	16.40	106834
2017-04-27	16.24	16.48	16.16	16.40	63187
2017-04-28	16.56	16.72	16.32	16.40	110043
2017-05-01	16.56	16.64	16.00	16.16	139366
2017-05-02	16.08	16.40	16.00	16.16	94352
2017-05-03	16.16	16.16	16.00	16.08	81597
2017-05-04	16.08	16.08	15.84	15.92	146536
2017-05-05	16.00	16.24	15.84	16.00	68553
2017-05-08	15.92	16.24	15.92	16.16	56329
2017-05-09	16.16	16.40	15.92	16.16	99920
2017-05-10	16.24	16.32	16.08	16.08	103116
2017-05-11	16.16	16.24	15.76	15.92	108753
2017-05-12	15.92	16.08	15.68	15.84	168439
2017-05-15	15.84	16.00	15.76	15.84	113894
2017-05-16	15.76	16.08	15.60	15.60	113054
2017-05-17	15.52	15.60	15.20	15.20	195787
2017-05-18	15.52	15.68	15.20	15.44	146097
2017-05-19	15.68	15.68	15.28	15.44	116107
2017-05-22	15.84	17.60	15.52	16.64	459439
2017-05-23	16.64	16.72	16.40	16.24	122676
2017-05-24	16.08	16.32	15.52	15.60	159261
2017-05-25	15.68	16.00	15.60	15.68	109745
2017-05-26	15.68	15.68	15.44	15.44	134875
2017-05-30	15.44	15.60	15.20	15.20	89694
2017-05-31	15.28	15.36	15.04	15.04	107787
2017-06-01	15.60	15.92	14.80	15.12	359572
2017-06-02	15.20	15.20	14.40	14.64	299418
2017-06-05	14.56	15.28	14.40	14.48	174858
2017-06-06	14.48	14.80	13.76	14.72	288046
2017-06-07	14.40	14.56	13.92	14.00	230076
2017-06-08	14.08	14.72	14.00	14.48	177943
2017-06-09	14.32	15.28	14.32	15.12	347527
2017-06-12	15.28	15.28	14.72	14.80	249704
2017-06-13	14.72	15.12	14.64	14.96	303480
2017-06-14	14.88	14.88	14.40	14.48	130464
2017-06-15	14.48	14.56	13.84	13.84	166587
2017-06-16	13.84	14.16	13.84	13.92	240717
2017-06-19	14.00	14.08	13.60	13.68	211515
2017-06-20	13.76	14.00	13.68	13.68	227749
2017-06-21	13.84	13.92	13.28	13.28	241294
2017-06-22	13.44	13.52	13.20	13.28	199959
2017-06-23	13.44	14.00	13.36	13.76	389963
2017-06-26	13.84	14.88	13.76	14.56	381187
2017-06-27	14.56	15.56	14.32	15.04	442582
2017-06-28	15.04	16.00	14.72	14.88	488860
2017-06-29	15.04	15.44	14.88	15.12	175293
2017-06-30	15.20	15.20	14.80	15.04	112660
2017-07-03	15.20	15.28	14.88	15.12	104424
2017-07-05	15.04	15.12	14.48	14.80	95518
2017-07-06	14.88	14.96	14.24	14.24	85908
2017-07-07	14.32	14.40	13.92	13.92	105554
2017-07-10	13.84	14.08	13.76	13.84	75073
2017-07-11	13.84	14.00	13.76	13.84	104694
2017-07-12	14.00	14.32	13.68	13.68	131042
2017-07-13	13.68	14.08	13.68	13.84	74632
2017-07-14	13.76	14.00	13.68	13.76	80080
2017-07-17	13.76	14.00	13.36	13.36	166379
2017-07-18	13.60	13.84	13.28	13.52	178658
2017-07-19	13.60	14.40	13.60	14.08	179457
2017-07-20	14.24	14.32	13.76	14.00	82995
2017-07-21	14.16	14.32	13.60	13.76	194843
2017-07-24	13.68	14.00	13.60	13.92	78336
2017-07-25	14.08	14.16	13.92	14.00	81470
2017-07-26	14.00	14.08	13.76	13.92	95664
2017-07-27	14.16	14.24	14.00	14.08	156669
2017-07-28	14.08	14.32	14.08	14.16	132540
2017-07-31	14.32	14.64	14.00	14.40	181840
2017-08-01	14.40	14.40	13.92	13.92	75328
2017-08-02	13.84	14.00	13.68	13.68	172840
2017-08-03	13.92	13.92	13.28	13.36	278187
2017-08-04	13.68	13.84	13.44	13.68	133182
2017-08-07	13.92	13.92	13.36	13.36	115345
2017-08-08	13.36	13.48	13.20	13.20	170422
2017-08-09	13.28	13.28	12.80	12.56	199489
2017-08-10	12.72	12.96	12.48	12.48	201079
2017-08-11	12.48	12.64	12.24	12.24	221758
2017-08-14	12.40	13.92	12.00	12.48	352437
2017-08-15	12.56	12.64	12.24	12.40	141255
2017-08-16	12.32	12.40	11.76	11.84	215272
2017-08-17	11.84	12.08	11.60	11.68	253208
2017-08-18	11.60	12.16	11.52	11.60	228949
2017-08-21	11.68	11.92	10.96	11.12	191865
2017-08-22	11.36	11.60	11.04	11.60	126057
2017-08-23	11.52	12.40	11.28	11.92	128899
2017-08-24	11.84	12.32	11.60	11.84	131080
2017-08-25	11.76	12.24	11.68	12.16	127618
2017-08-28	12.16	12.40	11.68	11.76	99060
2017-08-29	11.60	11.92	11.20	11.44	175581
2017-08-30	11.44	11.60	11.12	11.20	153925
2017-08-31	11.28	11.68	11.20	11.28	137724
2017-09-01	11.28	11.44	11.12	11.28	122265
2017-09-05	11.28	11.44	11.12	11.20	115523
2017-09-06	11.20	11.20	10.96	11.20	113209
2017-09-07	11.28	11.44	11.12	11.44	76158
2017-09-08	11.44	11.44	10.96	11.20	87072
2017-09-11	11.28	11.52	10.96	11.36	111739
2017-09-12	11.28	11.60	11.15	11.44	109237
2017-09-13	11.44	11.60	11.24	11.36	81563
2017-09-14	11.52	11.52	11.36	11.52	49499
2017-09-15	11.76	12.72	11.60	12.64	490826
2017-09-18	12.72	13.08	12.56	12.88	174034
2017-09-19	12.80	12.96	12.40	12.96	164009
2017-09-20	12.96	13.12	12.72	13.12	171877
2017-09-21	12.96	13.12	12.88	13.04	196969
2017-09-22	13.04	13.12	12.88	13.12	112176
2017-09-25	13.12	13.20	12.88	13.12	85908
2017-09-26	13.20	13.20	12.80	13.20	78897
2017-09-27	13.04	13.20	12.80	13.20	132983
2017-09-28	13.20	13.20	13.04	13.20	93936
2017-09-29	13.28	13.28	12.88	12.96	115060
2017-10-02	12.88	13.04	12.64	12.88	180790
2017-10-03	12.88	12.96	12.72	12.88	66700
2017-10-04	12.96	13.04	12.64	12.80	91707
2017-10-05	12.88	12.88	12.67	12.80	47078
2017-10-06	12.80	12.88	12.64	12.88	110613
2017-10-09	12.88	13.04	12.72	12.96	1383083
2017-10-10	12.80	13.04	12.80	12.96	68211
2017-10-11	12.96	13.12	12.76	13.04	66799
2017-10-12	13.04	13.20	12.80	13.04	66952
2017-10-13	13.12	13.20	12.88	13.20	116462
2017-10-16	13.20	13.44	13.12	13.44	89907
2017-10-17	13.44	13.68	13.12	13.44	97000
2017-10-18	13.36	13.72	13.12	13.52	152425
2017-10-19	13.44	13.44	13.04	13.44	95364
2017-10-20	13.36	13.76	13.04	13.68	208410
2017-10-23	13.52	13.60	13.21	13.44	129133
2017-10-24	13.36	13.44	13.20	13.36	83240
2017-10-25	13.20	13.28	12.88	13.20	74212
2017-10-26	13.20	13.20	12.64	12.72	106402
2017-10-27	12.64	13.08	12.56	12.80	88054
2017-10-30	12.80	12.96	12.25	12.48	116432
2017-10-31	12.48	12.55	11.76	11.84	178203
2017-11-01	11.92	12.24	11.92	12.00	59976
2017-11-02	12.08	12.24	11.92	12.08	36618
2017-11-03	12.08	12.32	11.68	11.92	66258
2017-11-06	11.92	12.24	11.72	12.08	106139
2017-11-07	12.16	12.23	11.60	11.60	139531
2017-11-08	11.68	11.76	11.28	11.60	182089
2017-11-09	11.92	12.40	11.68	11.76	205649
2017-11-10	11.76	11.84	11.44	11.60	94571
2017-11-13	11.60	12.08	11.52	11.84	107915
2017-11-14	11.84	11.88	11.28	11.44	139077
2017-11-15	11.28	11.60	11.20	11.44	68607
2017-11-16	11.52	11.60	11.36	11.20	42275
2017-11-17	11.20	11.52	11.20	11.44	96948
2017-11-20	11.44	11.68	11.36	11.68	106984
2017-11-21	11.60	11.60	11.28	11.36	124545
2017-11-22	11.44	12.24	11.28	12.16	226321
2017-11-24	12.24	12.88	12.01	12.80	245074
2017-11-27	12.80	14.24	12.80	13.60	1342395
2017-11-28	15.60	15.60	12.97	13.12	420353
2017-11-29	13.12	13.44	12.16	12.56	248887
2017-11-30	12.72	12.88	12.48	12.72	180043
2017-12-01	12.80	13.04	12.48	12.88	183777
2017-12-04	12.96	13.04	12.80	12.96	253715
2017-12-05	12.88	12.96	12.56	12.56	171067
2017-12-06	12.56	12.64	12.16	11.84	203368
2017-12-07	12.08	12.36	11.84	11.84	215605
2017-12-08	12.00	12.32	11.76	11.84	161542
2017-12-11	11.84	12.16	11.68	11.92	139211
2017-12-12	12.00	12.32	11.84	12.08	152410
2017-12-13	12.00	12.48	11.84	12.40	210267
2017-12-14	12.56	12.56	11.68	11.76	219994
2017-12-15	11.76	11.92	11.60	11.92	387365
2017-12-18	12.00	12.36	11.76	11.84	1652315
2017-12-19	11.76	11.92	10.64	10.72	895855
2017-12-20	10.48	11.20	10.40	10.88	304530
2017-12-21	10.96	10.96	10.40	10.88	417615
2017-12-22	10.96	11.28	10.72	11.20	143694
2017-12-26	11.28	11.44	11.20	11.28	126584
2017-12-27	11.36	11.44	11.28	11.44	123320
2017-12-28	11.44	11.44	11.28	11.36	155278
2017-12-29	11.28	11.36	11.12	11.20	176727
2018-01-02	11.28	11.28	10.96	11.12	145201
2018-01-03	11.12	11.28	11.04	11.12	135106
2018-01-04	11.20	11.20	10.96	11.12	108731
2018-01-05	11.12	11.28	10.80	10.80	180652
2018-01-08	10.80	10.87	10.40	10.40	311351
2018-01-09	10.80	10.80	10.40	10.56	150556
2018-01-10	10.48	10.80	10.48	10.80	155273
2018-01-11	10.72	11.20	10.72	11.12	158790
2018-01-12	11.20	11.20	11.04	11.04	76695
2018-01-16	11.12	11.44	10.96	11.04	126563
2018-01-17	10.96	11.28	10.88	11.12	85777
2018-01-18	11.04	11.12	11.04	11.04	70872
2018-01-19	10.96	11.12	10.88	10.88	109627
2018-01-22	10.88	11.04	10.72	10.88	90056
2018-01-23	11.28	11.28	10.72	10.72	97090
2018-01-24	10.72	10.88	10.48	10.56	113791
2018-01-25	10.56	10.72	10.40	10.48	118415
2018-01-26	10.72	10.80	10.48	10.56	125893
2018-01-29	10.48	10.64	10.48	10.56	65758
2018-01-30	10.48	10.56	10.40	10.40	99806
2018-01-31	10.40	10.48	9.92	10.16	480811
2018-02-01	10.24	10.32	9.60	10.08	231629
2018-02-02	9.92	10.08	9.60	9.68	199399
2018-02-05	9.68	9.84	9.12	9.20	265536
2018-02-06	9.20	9.44	8.88	9.20	265983
2018-02-07	9.20	9.68	9.12	9.12	159863
2018-02-08	9.20	9.36	9.04	9.04	142671
2018-02-09	9.20	9.28	8.80	8.88	216812
2018-02-12	8.96	9.36	8.80	9.20	197920
2018-02-13	9.36	9.52	9.04	9.12	238905
2018-02-14	9.12	9.76	8.80	9.60	379413
2018-02-15	9.60	9.76	9.28	9.60	256616
2018-02-16	9.44	9.84	9.20	9.20	145171
2018-02-20	9.20	9.28	8.64	8.64	301430
2018-02-21	8.64	8.96	8.64	8.80	115727
2018-02-22	9.84	9.92	9.00	9.84	271173
2018-02-23	9.76	10.08	9.60	10.08	185008
2018-02-26	10.08	10.24	9.92	10.00	131094
2018-02-27	9.92	10.08	9.60	9.76	165470
2018-02-28	9.68	9.92	9.20	9.20	171856
2018-03-01	9.04	9.28	8.96	8.96	100505
2018-03-02	8.96	9.60	8.88	9.60	121232
2018-03-05	9.60	9.68	9.36	9.36	94719
2018-03-06	10.08	10.08	9.36	9.52	110195
2018-03-07	9.52	9.76	9.52	9.60	99292
2018-03-08	9.68	9.68	9.20	9.28	93417
2018-03-09	9.36	9.52	9.28	9.36	92140
2018-03-12	9.52	9.60	9.28	9.60	99900
2018-03-13	9.60	9.60	9.36	9.36	83780
2018-03-14	9.52	9.68	9.44	9.68	65666
2018-03-15	9.76	10.00	9.52	9.76	147337
2018-03-16	9.76	10.16	9.76	10.00	289737
2018-03-19	10.00	10.00	9.36	9.84	77021
2018-03-20	9.76	9.76	9.36	9.44	68906
2018-03-21	9.52	9.84	9.44	9.68	76035
2018-03-22	9.60	9.68	9.36	9.52	65769
2018-03-23	9.52	9.84	9.36	9.68	97722
2018-03-26	9.84	9.84	9.60	9.84	62826
2018-03-27	9.84	10.00	9.60	9.60	83574
2018-03-28	9.68	9.84	9.36	9.52	78194
2018-03-29	9.52	9.68	9.36	9.52	62594
2018-04-02	9.44	9.52	8.88	8.88	160563
2018-04-03	8.96	9.12	8.84	9.04	93042
2018-04-04	9.04	9.20	8.72	8.80	227720
2018-04-05	8.80	9.04	8.72	8.80	145698
2018-04-06	8.80	8.96	8.64	8.64	92473
2018-04-09	8.72	9.04	8.64	8.80	97798
2018-04-10	8.80	9.44	8.64	9.36	219060
2018-04-11	9.28	9.44	9.04	9.12	179932
2018-04-12	9.20	9.44	9.04	9.36	83084
2018-04-13	9.36	9.44	9.12	9.20	127383
2018-04-16	9.28	9.28	9.04	9.04	112236
2018-04-17	9.04	9.36	9.04	9.36	131722
2018-04-18	9.44	9.60	9.04	9.36	173322
2018-04-19	9.36	9.68	9.28	9.44	99095
2018-04-20	9.36	9.60	9.28	9.52	68528
2018-04-23	9.52	9.76	9.44	9.68	77688
2018-04-24	9.76	9.76	8.96	9.04	121212
2018-04-25	9.04	9.36	8.96	9.36	80339
2018-04-26	9.20	9.52	9.20	9.44	211739
2018-04-27	9.44	9.52	9.21	9.28	20818
2018-04-30	9.28	9.44	9.20	9.20	50251
2018-05-01	9.20	9.28	9.04	9.12	49478
2018-05-02	9.12	9.12	8.96	9.12	53006
2018-05-03	9.12	9.28	8.96	9.12	63288
2018-05-04	9.12	9.44	9.12	9.36	76079
2018-05-07	9.36	9.52	9.28	9.36	61817
2018-05-08	9.36	9.44	9.12	9.36	59651
2018-05-09	9.36	9.52	9.20	9.36	103287
2018-05-10	9.44	9.52	9.36	9.44	65650
2018-05-11	9.52	9.52	9.36	9.44	65603
2018-05-14	9.44	9.52	9.12	9.20	192095
2018-05-15	9.20	9.36	9.04	9.04	78850
2018-05-16	9.12	9.36	9.04	9.36	180698
2018-05-17	8.96	9.20	8.72	8.72	298033
2018-05-18	8.88	8.88	8.32	8.40	295413
2018-05-21	8.40	8.42	7.68	7.87	528845
2018-05-22	7.86	8.32	7.73	8.00	219150
2018-05-23	7.92	8.16	7.77	8.16	195597
2018-05-24	8.16	8.16	7.84	8.08	90463
2018-05-25	8.08	8.08	7.84	7.91	216148
2018-05-29	7.92	8.08	7.84	8.08	92605
2018-05-30	8.16	8.88	8.08	8.88	227178
2018-05-31	8.88	9.12	8.72	8.88	122894
2018-06-01	8.88	8.96	8.64	8.72	77302
2018-06-04	8.80	8.96	8.64	8.88	102628
2018-06-05	8.96	8.96	8.40	8.56	142018
2018-06-06	8.56	9.04	8.48	9.04	122773
2018-06-07	8.96	9.36	8.88	9.20	204660
2018-06-08	9.20	9.44	9.04	9.28	109222
2018-06-11	9.28	9.28	8.96	9.12	90385
2018-06-12	9.04	9.20	8.56	8.56	130753
2018-06-13	8.56	8.88	8.32	8.56	379119
2018-06-14	8.64	8.72	8.40	8.56	153941
2018-06-15	8.56	8.64	8.08	8.08	324420
2018-06-18	8.48	9.04	8.40	8.88	466631
2018-06-19	8.96	9.44	8.68	9.36	288745
2018-06-20	9.44	10.00	9.28	10.00	444042
2018-06-21	10.08	10.16	9.84	9.92	194732
2018-06-22	10.16	10.80	9.84	10.48	513051
2018-06-25	10.80	10.88	10.16	10.48	183987
2018-06-26	10.48	10.49	9.00	10.00	236867
2018-06-27	10.00	10.48	9.36	9.44	307415
2018-06-28	9.44	9.60	9.28	9.36	108253
2018-06-29	9.36	9.76	9.36	9.36	83868
2018-07-02	9.36	9.60	9.20	9.28	82068
2018-07-03	9.20	9.52	9.20	9.36	44073
2018-07-05	9.36	9.60	9.36	9.52	59023
2018-07-06	9.52	9.76	9.52	9.60	90788
2018-07-09	9.60	9.76	9.28	9.36	76856
2018-07-10	9.36	9.76	9.36	9.60	93208
2018-07-11	9.44	9.60	9.36	9.44	119988
2018-07-12	9.52	9.52	8.96	9.04	113242
2018-07-13	8.96	9.04	8.96	8.96	40644
2018-07-16	9.04	9.04	8.64	8.64	99423
2018-07-17	8.64	8.64	8.40	8.40	101848
2018-07-18	8.48	8.72	8.40	8.56	76088
2018-07-19	8.56	8.72	8.40	8.40	136061
2018-07-20	8.40	8.80	8.24	8.32	142493
2018-07-23	8.56	8.56	8.08	8.16	176202
2018-07-24	8.24	8.32	8.00	8.08	202419
2018-07-25	8.08	8.32	8.00	8.24	147023
2018-07-26	8.24	8.40	8.16	8.24	125477
2018-07-27	8.24	8.32	7.92	7.95	214678
2018-07-30	8.00	8.08	7.80	7.86	151394
2018-07-31	7.88	7.99	7.53	7.59	259743
2018-08-01	7.60	7.76	7.54	7.61	137503
2018-08-02	7.92	8.40	7.88	8.32	274743
2018-08-03	8.40	8.56	8.08	8.08	111334
2018-08-06	8.16	8.16	7.80	8.00	105320
2018-08-07	8.00	8.00	7.84	7.91	89196
2018-08-08	7.98	7.98	7.77	7.92	121804
2018-08-09	7.92	8.40	7.86	8.24	112546
2018-08-10	8.16	8.24	8.08	8.16	75459
2018-08-13	8.16	8.16	8.00	8.00	91503
2018-08-14	8.00	8.08	7.80	7.83	99894
2018-08-15	7.84	7.98	7.66	7.66	85822
2018-08-16	7.68	8.08	7.68	7.89	156738
2018-08-17	7.94	8.00	7.69	7.76	119331
2018-08-20	7.76	8.24	7.76	8.24	108638
2018-08-21	8.16	8.64	8.16	8.48	113176
2018-08-22	8.48	8.72	8.40	8.72	83586
2018-08-23	8.72	8.80	8.16	8.24	123128
2018-08-24	8.24	8.56	8.16	8.56	75007
2018-08-27	8.56	8.64	8.00	8.24	101802
2018-08-28	8.24	8.48	8.24	8.24	40612
2018-08-29	8.40	8.48	8.32	8.40	29188
2018-08-30	8.32	8.80	8.32	8.80	135388
2018-08-31	8.72	8.80	8.56	8.64	39802
2018-09-04	8.64	8.72	8.36	8.56	163575
2018-09-05	8.56	8.56	8.32	8.56	62208
2018-09-06	8.48	8.56	8.16	8.16	95605
2018-09-07	8.08	8.32	7.66	7.85	209737
2018-09-10	8.16	8.16	7.84	8.16	64295
2018-09-11	8.08	8.16	8.00	8.00	62819
2018-09-12	8.00	8.21	7.80	8.00	132090
2018-09-13	8.00	8.24	8.00	8.00	63126
2018-09-14	8.00	8.00	7.60	7.90	128510
2018-09-17	7.80	8.00	7.60	7.79	182577
2018-09-18	7.61	7.97	7.61	7.68	90789
2018-09-19	7.84	7.96	7.70	7.84	80428
2018-09-20	7.76	8.08	7.76	8.08	126293
2018-09-21	8.08	8.32	7.92	8.24	217871
2018-09-24	8.24	8.32	8.00	8.08	74233
2018-09-25	8.16	8.24	7.92	7.98	43927
2018-09-26	8.00	8.00	7.61	7.68	209360
2018-09-27	7.72	7.91	7.60	7.71	136605
2018-09-28	7.76	7.90	7.60	7.90	98537
2018-10-01	8.00	8.16	7.61	8.16	109982
2018-10-02	8.16	8.24	8.00	8.16	612536
2018-10-03	8.08	8.56	8.08	8.32	1506318
2018-10-04	8.40	8.72	8.24	8.56	342878
2018-10-05	8.64	8.96	8.48	8.80	268467
2018-10-08	8.80	9.12	8.80	8.96	144397
2018-10-09	8.96	9.28	8.88	9.12	223505
2018-10-10	9.20	9.28	8.00	8.24	302990
2018-10-11	8.16	8.64	8.16	8.40	200500
2018-10-12	8.48	8.64	8.24	8.40	301153
2018-10-15	8.64	8.68	8.24	8.64	71501
2018-10-16	8.56	8.88	8.52	8.88	153997
2018-10-17	8.80	9.04	8.76	8.80	190252
2018-10-18	8.88	8.88	8.48	8.64	211184
2018-10-19	8.56	8.72	8.24	8.40	152929
2018-10-22	8.40	8.56	8.08	8.32	492476
2018-10-23	8.16	8.16	7.52	7.92	599497
2018-10-24	7.96	8.08	7.84	7.92	275938
2018-10-25	7.97	8.40	7.77	8.08	383935
2018-10-26	7.92	8.32	7.92	8.24	180700
2018-10-29	8.48	8.96	8.24	8.88	423643
2018-10-30	8.88	9.04	8.64	8.96	170858
2018-10-31	8.96	8.96	8.64	8.88	131508
2018-11-01	8.80	9.60	8.80	9.52	492521
2018-11-02	9.60	9.60	9.28	9.52	276962
2018-11-05	9.52	9.68	9.36	9.52	214052
2018-11-06	9.52	9.84	9.44	9.84	444313
2018-11-07	10.00	10.16	9.76	9.84	236225
2018-11-08	9.92	9.92	9.36	9.60	168945
2018-11-09	9.60	9.60	9.20	9.44	91573
2018-11-12	9.60	9.60	8.96	9.12	136309
2018-11-13	8.96	9.28	8.24	8.40	471292
2018-11-14	8.56	8.64	8.32	8.48	208651
2018-11-15	8.88	9.12	8.72	9.04	292184
2018-11-16	9.12	9.60	9.04	9.20	321633
2018-11-19	9.28	9.52	8.64	8.88	183149
2018-11-20	8.64	8.68	8.08	8.16	414161
2018-11-21	8.16	8.80	8.16	8.64	127345
2018-11-23	8.48	8.72	8.48	8.72	63311
2018-11-26	8.72	8.96	8.40	8.72	175019
2018-11-27	8.64	9.36	8.64	9.20	247204
2018-11-28	9.20	9.60	9.04	9.44	321270
2018-11-29	9.52	10.00	9.36	9.60	371209
2018-11-30	9.56	9.56	8.88	9.04	241386
2018-12-03	9.20	9.52	9.04	9.36	140575
2018-12-04	9.28	9.44	9.04	9.04	156902
2018-12-06	9.04	9.12	8.32	8.56	290904
2018-12-07	8.64	8.96	8.48	8.72	126603
2018-12-10	8.64	8.72	8.08	8.48	225415
2018-12-11	8.72	8.72	8.16	8.40	175040
2018-12-12	8.40	8.48	8.32	8.48	120111
2018-12-13	8.40	8.56	8.08	8.32	211308
2018-12-14	8.16	8.24	8.00	8.16	90256
2018-12-17	8.08	8.16	7.68	7.87	289681
2018-12-18	8.00	8.08	7.58	7.68	244688
2018-12-19	7.72	7.92	7.44	7.57	223333
2018-12-20	7.60	7.72	7.04	7.48	218220
2018-12-21	7.32	7.92	7.14	7.60	289078
2018-12-24	7.60	7.75	7.20	7.31	89773
2018-12-26	7.34	7.78	6.96	7.62	192725
2018-12-27	7.44	7.84	7.04	7.41	181356
2018-12-28	7.64	7.76	7.43	7.52	156689
2018-12-31	7.44	7.68	7.20	7.42	89090
2019-01-02	7.54	7.91	7.20	7.76	152416
2019-01-03	7.61	8.08	7.45	7.95	183475
2019-01-04	8.16	8.56	7.90	8.40	212232
2019-01-07	8.40	8.48	8.24	8.48	90601
2019-01-08	8.56	8.72	8.32	8.56	180198
2019-01-09	8.64	8.76	8.52	8.64	113785
2019-01-10	8.40	8.56	8.08	8.40	137692
2019-01-11	8.40	8.44	8.14	8.32	90631
2019-01-14	8.32	8.40	8.16	8.24	86969
2019-01-15	8.24	8.40	8.08	8.16	109362
2019-01-16	8.08	8.56	8.08	8.40	208913
2019-01-17	8.32	8.48	8.24	8.32	55017
2019-01-18	8.32	8.72	8.32	8.48	106546
2019-01-22	8.48	8.48	8.24	8.32	81243
2019-01-23	8.32	8.48	8.24	8.24	83975
2019-01-24	8.24	8.32	8.16	8.24	50688
2019-01-25	8.32	8.64	8.32	8.48	84763
2019-01-28	8.40	8.40	7.92	8.08	236474
2019-01-29	8.08	8.32	8.00	8.08	93354
2019-01-30	8.16	8.32	8.00	8.16	53466
2019-01-31	8.16	8.24	8.00	8.00	106918
2019-02-01	8.08	8.24	7.92	8.24	127584
2019-02-04	8.08	8.24	8.08	8.08	85155
2019-02-05	8.08	8.24	7.99	8.00	96440
2019-02-06	8.08	8.16	7.82	7.84	117613
2019-02-07	7.84	7.84	7.44	7.52	236802
2019-02-08	7.54	7.67	7.29	7.45	105813
2019-02-11	7.52	7.82	7.20	7.78	204038
2019-02-12	8.00	8.24	7.68	8.24	191128
2019-02-13	8.24	8.40	8.16	8.40	189570
2019-02-14	8.40	8.48	8.32	8.40	108003
2019-02-15	8.40	8.64	8.32	8.48	233654
2019-02-19	8.56	8.64	8.24	8.48	168913
2019-02-20	8.48	8.64	8.40	8.48	178788
2019-02-21	8.80	8.88	8.48	8.48	504611
2019-02-22	8.48	8.72	8.08	8.72	249202
2019-02-25	8.56	8.72	8.24	8.40	159108
2019-02-26	8.48	8.64	8.40	8.48	61495
2019-02-27	8.48	8.72	8.40	8.64	101620
2019-02-28	8.72	8.80	8.56	8.56	167065
2019-03-01	8.64	8.80	8.48	8.64	194228
2019-03-04	8.64	8.72	8.48	8.56	250852
2019-03-05	8.56	8.72	8.48	8.64	66652
2019-03-06	8.64	8.72	8.08	8.08	220020
2019-03-07	8.16	8.24	7.64	7.68	272841
2019-03-08	7.86	7.94	7.68	7.82	165923
2019-03-11	7.84	7.92	7.62	7.90	113051
2019-03-12	7.88	8.32	7.84	8.08	122702
2019-03-13	8.16	8.24	7.62	8.00	152858
2019-03-14	7.97	8.08	7.76	7.94	172926
2019-03-15	7.99	8.08	7.70	8.00	241188
2019-03-18	8.00	8.08	7.84	8.00	199403
2019-03-19	8.00	8.08	7.92	8.00	179061
2019-03-20	7.92	7.92	7.69	7.84	134703
2019-03-21	7.84	8.08	7.77	7.99	170126
2019-03-22	7.84	8.00	7.60	7.70	180500
2019-03-25	7.72	7.80	7.45	7.64	221734
2019-03-26	7.60	7.84	7.60	7.61	137170
2019-03-27	7.61	7.75	7.45	7.68	160191
2019-03-28	7.66	7.76	7.44	7.61	89286
2019-03-29	7.68	7.96	7.60	7.76	154721
2019-04-01	7.70	7.84	7.59	7.73	59325
2019-04-02	7.52	7.79	7.52	7.64	69478
2019-04-03	7.68	7.75	7.54	7.64	75695
2019-04-04	7.65	7.73	7.46	7.52	112355
2019-04-05	7.60	7.84	7.60	7.82	86512
2019-04-08	7.82	8.08	7.74	7.95	139624
2019-04-09	7.92	7.98	7.76	7.84	62540
2019-04-10	7.88	8.40	7.84	8.08	312464
2019-04-11	8.16	8.64	8.08	8.64	341728
2019-04-12	8.72	8.88	8.48	8.48	268669
2019-04-15	8.56	8.72	8.40	8.56	177498
2019-04-16	8.56	8.72	8.40	8.56	222010
2019-04-17	8.56	8.72	8.32	8.40	317411
2019-04-18	8.40	8.56	8.24	8.32	144626
2019-04-22	8.40	8.64	8.32	8.56	99200
2019-04-23	8.64	8.64	8.48	8.56	85917
2019-04-24	8.64	8.64	8.43	8.56	120072
2019-04-25	8.48	8.64	8.40	8.48	155534
2019-04-26	8.48	8.64	8.40	8.56	124213
2019-04-29	8.56	8.72	8.40	8.64	288585
2019-04-30	8.64	8.80	8.56	8.72	241062
2019-05-01	8.64	8.72	8.56	8.64	100613
2019-05-02	8.64	9.44	8.56	9.44	727560
2019-05-03	9.52	10.00	9.44	9.76	344875
2019-05-06	9.36	9.76	9.28	9.60	183393
2019-05-07	9.52	9.68	9.36	9.44	234592
2019-05-08	9.36	9.60	9.32	9.36	148846
2019-05-09	9.28	9.52	9.28	9.36	163666
2019-05-10	9.52	10.00	9.44	10.00	387692
2019-05-13	10.00	10.00	9.28	9.60	210935
2019-05-14	9.84	10.16	9.60	10.00	381029
2019-05-15	10.00	11.28	9.92	11.20	604235
2019-05-16	11.20	11.36	10.96	11.20	259525
2019-05-17	11.04	11.28	10.64	10.88	150435
2019-05-20	11.04	11.20	10.72	11.12	186161
2019-05-21	11.04	11.28	11.00	11.12	144612
2019-05-22	11.20	11.20	10.72	10.80	167332
2019-05-23	10.40	10.64	9.52	9.76	366966
2019-05-24	9.60	10.08	9.60	10.08	108262
2019-05-28	9.92	10.32	9.76	9.84	106657
2019-05-29	9.76	9.92	9.12	9.44	195748
2019-05-30	9.20	9.60	9.20	9.44	115679
2019-05-31	9.28	9.28	8.64	8.96	259578
2019-06-03	8.80	9.28	8.80	9.04	164299
2019-06-04	9.04	9.44	9.04	9.20	137817
2019-06-05	9.28	9.36	8.24	8.48	225544
2019-06-06	8.40	8.80	8.40	8.64	91110
2019-06-07	8.64	9.20	8.56	8.72	117262
2019-06-10	8.96	9.12	8.88	9.04	77721
2019-06-11	9.04	9.11	8.64	8.88	80238
2019-06-12	8.80	8.88	8.40	8.56	171890
2019-06-13	8.80	9.20	8.68	8.96	129500
2019-06-14	8.88	8.96	8.64	8.72	57914
2019-06-17	8.72	9.04	8.56	8.96	67621
2019-06-18	9.04	9.44	8.88	9.28	99978
2019-06-19	9.28	9.76	9.12	9.52	133766
2019-06-20	9.52	9.76	9.36	9.60	182971
2019-06-21	9.44	9.56	9.20	9.28	91261
2019-06-24	9.20	9.36	8.96	8.96	114800
2019-06-25	8.96	9.04	8.72	8.72	102010
2019-06-26	8.80	9.36	8.80	9.28	84374
2019-06-27	9.20	9.76	9.20	9.76	188812
2019-06-28	9.76	10.24	9.60	10.24	340601
2019-07-01	10.24	10.56	9.88	10.00	199600
2019-07-02	10.16	10.16	9.68	9.92	112949
2019-07-03	9.76	10.08	9.76	9.76	76343
2019-07-05	9.76	10.24	9.68	10.24	119480
2019-07-08	10.08	10.40	10.08	10.40	122588
2019-07-09	10.48	10.48	10.16	10.40	127541
2019-07-10	10.40	10.64	10.24	10.64	149543
2019-07-11	10.72	10.88	10.56	10.88	168765
2019-07-12	10.80	11.12	10.64	11.04	193201
2019-07-15	11.12	11.12	10.56	10.64	126693
2019-07-16	10.72	10.80	10.40	10.56	173021
2019-07-17	10.64	10.80	9.92	9.92	162815
2019-07-18	9.92	10.48	9.92	10.16	193597
2019-07-19	10.24	10.24	10.00	10.08	97372
2019-07-22	10.00	10.32	9.92	10.00	101067
2019-07-23	10.00	10.24	9.92	10.08	106126
2019-07-24	10.00	10.64	9.84	10.56	164871
2019-07-25	10.56	10.61	9.92	10.00	96107
2019-07-26	9.84	10.16	9.84	10.00	82946
2019-07-29	10.00	10.08	9.28	9.36	164140
2019-07-30	9.28	10.00	9.20	9.76	136180
2019-07-31	9.76	9.92	9.52	9.84	140618
2019-08-01	9.52	9.84	9.12	9.12	181343
2019-08-02	8.96	9.12	8.40	8.88	311020
2019-08-05	8.64	8.72	8.16	8.32	245627
2019-08-06	8.40	8.80	8.40	8.48	192496
2019-08-07	8.40	8.48	8.16	8.40	83526
2019-08-08	8.16	8.56	8.16	8.40	83654
2019-08-09	8.32	8.40	8.16	8.16	90133
2019-08-12	8.24	8.32	7.68	8.00	154241
2019-08-13	7.84	8.32	7.84	8.08	96543
2019-08-14	7.92	8.08	7.82	7.85	177681
2019-08-15	7.84	8.08	7.72	8.00	156135
2019-08-16	8.00	8.40	7.92	8.32	76131
2019-08-19	8.56	8.96	8.48	8.88	111838
2019-08-20	8.80	8.96	8.56	8.56	112592
2019-08-21	8.64	9.28	8.64	8.96	151937
2019-08-22	9.04	9.20	8.72	8.80	90322
2019-08-23	8.80	8.88	8.56	8.56	234416
2019-08-26	8.72	8.88	8.48	8.72	97308
2019-08-27	8.88	8.88	8.48	8.56	104241
2019-08-28	8.56	8.88	8.56	8.88	74656
2019-08-29	8.96	9.04	8.72	8.72	86637
2019-08-30	8.88	8.88	8.72	8.88	43237
2019-09-03	8.72	8.72	8.16	8.16	297432
2019-09-04	8.24	8.80	8.24	8.72	67999
2019-09-05	8.80	9.12	8.80	8.88	147654
2019-09-06	8.88	9.12	8.72	8.96	65375
2019-09-09	8.96	9.44	8.96	9.44	146024
2019-09-10	9.28	9.64	9.28	9.28	86026
2019-09-11	9.52	9.52	9.20	9.52	94718
2019-09-12	9.44	9.60	9.28	9.60	116592
2019-09-13	9.68	9.92	9.60	9.92	135340
2019-09-16	10.00	10.32	9.76	9.76	230411
2019-09-17	9.76	10.08	9.76	9.92	146535
2019-09-18	9.92	10.00	9.60	9.92	67273
2019-09-19	9.84	10.16	9.84	10.00	103241
2019-09-20	9.92	10.16	9.92	10.16	143866
2019-09-23	10.16	10.32	9.94	10.08	110893
2019-09-24	9.92	10.08	9.76	9.84	88517
2019-09-25	9.84	10.08	9.80	10.08	168463
2019-09-26	10.16	10.56	10.16	10.40	139561
2019-09-27	10.40	10.56	10.18	10.32	168640
2019-09-30	10.08	10.56	9.92	10.40	167169
2019-10-01	10.40	10.88	10.24	10.40	184458
2019-10-02	10.24	10.29	9.92	10.00	197524
2019-10-03	10.00	10.80	10.00	10.72	208229
2019-10-04	10.80	12.16	10.80	12.08	677955
2019-10-07	12.56	14.16	12.48	14.16	1055960
2019-10-08	14.40	14.88	13.46	14.48	1084206
2019-10-09	14.80	15.28	13.68	14.88	837956
2019-10-10	14.40	15.20	14.08	14.88	971599
2019-10-11	16.00	16.64	15.44	15.76	1301627
2019-10-14	16.08	17.52	14.56	16.08	1779961
2019-10-15	16.00	16.40	15.04	16.00	885462
2019-10-16	15.60	16.88	15.60	16.32	573742
2019-10-17	16.56	17.44	16.56	17.04	604054
2019-10-18	17.12	17.44	16.80	16.96	328480
2019-10-21	17.12	17.21	15.12	15.36	753552
2019-10-22	15.44	16.08	14.72	15.84	551873
2019-10-23	16.48	18.00	16.24	17.20	1259591
2019-10-24	17.52	17.68	15.92	17.44	992592
2019-10-25	17.36	17.68	17.00	17.52	370175
2019-10-28	17.92	18.56	17.28	17.44	703193
2019-10-29	17.36	17.60	16.88	17.12	316759
2019-10-30	17.44	17.44	16.64	17.20	415553
2019-10-31	17.20	17.20	16.00	16.32	439215
2019-11-01	16.00	17.28	15.92	17.12	263187
2019-11-04	17.28	17.60	16.96	17.28	250603
2019-11-05	17.44	17.76	16.00	16.72	492843
2019-11-06	16.88	16.88	15.36	15.60	550672
2019-11-07	15.92	15.92	14.72	15.36	396336
2019-11-08	15.04	15.36	14.56	15.12	310848
2019-11-11	14.64	15.36	14.56	15.36	198888
2019-11-12	15.36	16.64	15.30	16.56	357377
2019-11-13	16.72	16.80	16.00	16.16	347564
2019-11-14	16.64	18.16	16.40	17.92	856251
2019-11-15	18.32	19.60	17.68	19.12	949776
2019-11-18	20.16	20.72	18.40	18.72	904829
2019-11-19	18.80	19.20	18.12	19.12	365421
2019-11-20	19.20	20.24	19.12	19.92	495045
2019-11-21	20.24	20.56	19.60	19.92	318625
2019-11-22	20.00	20.32	19.68	19.92	475407
2019-11-25	19.40	21.03	19.01	19.68	765935
2019-11-26	19.46	20.22	18.61	18.74	868246
2019-11-27	19.00	19.70	18.93	19.50	457516
2019-11-29	19.50	19.50	18.76	18.90	400977
2019-12-02	19.11	19.12	18.03	18.55	911171
2019-12-03	18.14	19.48	18.02	19.42	565228
2019-12-04	19.51	19.53	18.64	18.94	594775
2019-12-05	19.11	19.65	19.05	19.41	567626
2019-12-06	19.50	20.44	19.50	20.24	559205
2019-12-09	20.41	21.70	20.41	20.61	939496
2019-12-10	20.65	20.99	19.99	20.90	483122
2019-12-11	20.67	20.67	19.66	20.62	591274
2019-12-12	20.58	21.16	20.36	21.13	716076
2019-12-13	21.29	22.26	20.97	21.86	741793
2019-12-16	22.14	22.74	21.57	22.22	464388
2019-12-17	22.34	22.92	21.40	21.69	673424
2019-12-18	21.77	22.70	21.51	22.62	715639
2019-12-19	22.62	24.27	22.62	24.21	710743
2019-12-20	24.25	24.51	22.77	22.97	852769
2019-12-23	23.29	24.14	23.22	23.57	726577
2019-12-24	23.56	23.77	23.13	23.48	331944
2019-12-26	23.65	24.43	23.27	23.70	621403
2019-12-27	23.90	23.90	22.86	23.06	513589
2019-12-30	22.94	23.93	22.57	23.52	613591
2019-12-31	23.44	24.14	23.32	23.97	398528
2020-01-02	24.24	24.65	23.68	24.63	710545
2020-01-03	24.64	25.35	24.25	24.89	724688
2020-01-06	24.55	25.05	24.14	25.02	616018
2020-01-07	25.06	25.74	24.51	25.01	571358
2020-01-08	25.01	25.35	22.81	23.67	1876586
2020-01-09	23.96	25.39	23.57	24.87	999736
2020-01-10	24.87	24.99	23.54	23.66	894899
2020-01-13	23.83	24.05	22.22	23.59	1234720
2020-01-14	23.61	23.96	22.51	22.71	800013
2020-01-15	22.44	22.61	21.59	22.22	1058669
2020-01-16	22.25	22.57	21.46	21.90	881837
2020-01-17	22.04	23.25	21.91	22.36	720823
2020-01-21	22.00	22.44	21.03	21.16	638783
2020-01-22	21.22	21.73	20.87	21.03	667711
2020-01-23	20.02	20.56	19.19	20.11	1242047
2020-01-24	20.15	20.32	18.54	19.30	1246375
2020-01-27	18.50	18.85	17.70	18.18	794001
2020-01-28	18.19	18.86	18.19	18.21	548860
2020-01-29	18.36	18.38	17.39	17.82	901523
2020-01-30	17.42	17.50	16.21	17.41	1208718
2020-01-31	17.06	17.37	16.20	16.29	844396
2020-02-03	16.23	16.42	15.39	15.74	815574
2020-02-04	16.24	16.81	15.92	15.97	703352
2020-02-05	16.40	16.48	15.87	16.20	615665
2020-02-06	16.20	16.28	15.06	15.17	754830
2020-02-07	14.85	14.90	14.19	14.22	701866
2020-02-10	14.11	14.46	13.94	14.24	689145
2020-02-11	14.56	15.34	14.52	14.94	801107
2020-02-12	15.24	15.44	14.94	15.19	625875
2020-02-13	15.05	16.16	15.00	16.00	925224
2020-02-14	15.92	15.96	14.75	14.84	644498
2020-02-18	14.84	15.25	14.77	14.95	446015
2020-02-19	15.10	15.48	14.95	15.27	359955
2020-02-20	15.30	15.31	14.66	14.88	481876
2020-02-21	14.64	14.64	13.85	14.25	500573
2020-02-24	13.50	13.52	12.82	12.90	580859
2020-02-25	13.02	13.14	12.21	12.30	736025
2020-02-26	12.50	13.57	12.36	12.66	848211
2020-02-27	13.16	15.25	11.94	14.70	1887851
2020-02-28	14.45	16.60	14.04	16.55	1343108
2020-03-02	16.41	16.77	15.10	16.77	1220302
2020-03-03	16.67	16.71	15.07	15.31	888167
2020-03-04	15.61	16.08	15.25	15.67	403152
2020-03-05	15.10	15.24	14.12	14.64	917777
2020-03-06	14.26	14.72	13.81	14.23	622317
2020-03-09	14.27	15.99	14.27	14.84	1642101
2020-03-10	15.78	20.62	15.60	20.13	2293859
2020-03-11	20.09	20.63	16.95	17.67	1773479
2020-03-12	16.43	19.64	16.10	16.52	1392582
2020-03-13	18.10	19.69	17.73	19.63	1345373
2020-03-16	17.74	18.35	16.28	17.57	1246539
2020-03-17	17.83	18.22	16.50	17.68	1112347
2020-03-18	16.46	17.48	15.56	17.02	1014399
2020-03-19	16.49	17.23	15.39	16.80	971398
2020-03-20	17.00	17.70	15.89	16.26	1780355
2020-03-23	16.53	19.50	16.37	18.97	1416188
2020-03-24	20.00	21.09	19.24	21.00	1252501
2020-03-25	21.39	21.93	19.35	19.58	1055568
2020-03-26	19.84	20.34	18.60	20.28	1306723
2020-03-27	19.71	22.66	19.31	22.00	1299067
2020-03-30	24.00	25.19	22.88	24.23	2029563
2020-03-31	23.90	23.94	21.80	22.24	1607895
2020-04-01	22.29	24.90	21.81	23.10	1517441
2020-04-02	21.61	21.80	16.55	17.80	3468377
2020-04-03	17.00	18.52	16.05	16.69	1600506
2020-04-06	17.94	18.10	16.71	17.13	1719887
2020-04-07	17.65	18.16	16.17	17.40	1552801
2020-04-08	17.63	18.97	17.59	17.75	1306972
2020-04-09	18.21	19.18	15.84	19.06	1905117
2020-04-13	20.05	20.80	17.67	17.76	2130872
2020-04-14	17.95	19.69	17.80	19.37	1190490
2020-04-15	18.73	19.64	18.40	19.18	1042803
2020-04-16	19.28	19.84	18.71	19.47	934647
2020-04-17	19.71	20.19	19.30	19.94	1234278
2020-04-20	21.15	24.20	20.39	24.03	3335353
2020-04-21	25.03	26.66	23.62	24.50	3676417
2020-04-22	25.42	25.71	23.71	24.44	1612974
2020-04-23	24.50	24.58	21.63	23.03	2451469
2020-04-24	22.70	23.51	22.24	22.77	950769
2020-04-27	24.46	25.99	24.00	25.18	2871287
2020-04-28	26.50	26.92	23.31	23.55	3165458
2020-04-29	22.00	22.60	19.57	19.74	2837740
2020-04-30	20.04	20.75	19.21	20.31	2001391
2020-05-01	19.90	20.54	18.55	18.66	1798093
2020-05-04	19.00	21.00	18.76	20.74	1755031
2020-05-05	20.70	20.86	18.40	18.52	1843812
2020-05-06	19.01	19.03	16.57	16.71	1730243
2020-05-07	17.02	18.25	16.95	18.10	1272674
2020-05-08	18.21	18.67	17.56	18.30	1207350
2020-05-11	18.32	18.38	16.78	17.75	1562677
2020-05-12	17.47	17.79	16.94	17.20	917289
2020-05-13	17.34	17.87	16.54	17.38	1042887
2020-05-14	17.21	17.21	16.00	16.37	1517070
2020-05-15	16.45	16.74	15.64	16.28	943357
2020-05-18	16.54	16.60	15.70	16.52	1172064
2020-05-19	16.56	16.85	15.65	15.67	1507721
2020-05-20	15.88	16.59	15.27	16.05	1848449
2020-05-21	16.70	17.49	15.90	16.81	2611792
2020-05-22	16.75	17.39	15.32	16.49	2978870
2020-05-26	16.50	17.37	15.93	16.91	2450898
2020-05-27	17.07	18.52	17.04	18.50	1871056
2020-05-28	18.98	19.39	17.15	17.40	1685052
2020-05-29	17.16	17.68	16.95	17.38	840841
2020-06-01	17.49	18.25	17.25	17.31	874004
2020-06-02	16.97	17.04	15.99	16.32	1568223
2020-06-03	16.31	16.50	15.81	16.05	1232347
2020-06-04	16.00	16.25	15.77	15.97	872106
2020-06-05	16.01	17.05	15.83	16.95	1792208
2020-06-08	17.08	18.12	16.74	18.10	2144600
2020-06-09	17.75	17.98	16.87	17.90	1222643
2020-06-10	17.73	17.90	17.01	17.14	1333873
2020-06-11	16.66	16.89	15.93	16.06	1204517
2020-06-12	16.66	16.82	15.71	16.30	1479311
2020-06-15	15.80	16.38	15.33	16.07	1282214
2020-06-16	16.59	16.59	15.24	15.46	2321516
2020-06-17	15.34	15.40	14.20	14.26	2269098
2020-06-18	14.38	15.05	14.01	14.64	1715111
2020-06-19	14.65	14.74	14.05	14.24	1656331
2020-06-22	14.16	14.19	13.48	13.56	1430287
2020-06-23	13.60	13.66	12.93	13.46	1797383
2020-06-24	13.20	13.23	12.52	12.91	1505878
2020-06-25	12.58	12.93	12.33	12.53	1393572
2020-06-26	12.36	12.81	12.05	12.68	3984285
2020-06-29	13.07	13.75	12.92	13.31	1355427
2020-06-30	13.30	13.32	12.30	12.82	1626086
2020-07-01	12.80	13.40	12.76	13.09	1599631
2020-07-02	13.30	13.31	12.50	12.51	1345810
2020-07-06	12.88	13.68	12.76	13.44	940658
2020-07-07	13.25	13.40	12.85	12.93	637487
2020-07-08	13.28	13.57	13.02	13.28	696254
2020-07-09	13.38	13.38	12.43	12.46	941494
2020-07-10	12.50	13.55	12.50	13.29	942087
2020-07-13	13.50	13.90	13.01	13.01	1061590
2020-07-14	12.89	13.40	12.83	13.14	787689
2020-07-15	13.40	13.90	13.38	13.77	759276
2020-07-16	13.74	13.85	13.27	13.36	963206
2020-07-17	13.54	13.88	13.17	13.18	924622
2020-07-20	13.20	13.43	12.75	13.39	1111444
2020-07-21	13.40	13.66	13.18	13.29	675256
2020-07-22	13.08	13.44	12.98	13.39	546309
2020-07-23	13.33	13.80	13.15	13.72	570149
2020-07-24	13.73	14.83	13.70	14.50	1694972
2020-07-27	14.67	14.80	14.11	14.71	716291
2020-07-28	14.65	14.79	14.43	14.71	595708
2020-07-29	14.69	15.73	14.69	15.56	1028609
2020-07-30	15.50	15.50	14.95	15.13	694040
2020-07-31	15.22	15.23	14.62	14.97	714227
2020-08-03	14.98	15.12	14.76	15.07	434946
2020-08-04	14.97	15.59	14.91	15.43	461542
2020-08-05	15.67	15.76	15.23	15.55	445637
2020-08-06	15.60	15.71	15.11	15.20	442114
2020-08-07	15.06	15.56	15.00	15.55	471574
2020-08-10	15.75	15.88	14.84	15.24	978546
2020-08-11	15.51	16.30	15.34	15.47	921736
2020-08-12	15.56	15.99	15.30	15.90	530150
2020-08-13	15.15	15.79	14.68	14.90	1798281
2020-08-14	14.10	14.77	13.40	14.67	1520170
2020-08-17	14.40	14.60	14.08	14.11	739894
2020-08-18	14.10	14.23	13.40	13.60	815641
2020-08-19	13.50	13.61	13.00	13.15	701033
2020-08-20	13.01	13.23	12.82	13.05	580468
2020-08-21	13.00	13.14	12.83	12.99	576273
2020-08-24	13.03	13.14	12.63	12.90	430601
2020-08-25	12.91	13.09	12.55	12.69	498358
2020-08-26	12.60	12.71	11.90	12.17	1454870
2020-08-27	12.10	12.10	11.55	11.75	840923
2020-08-28	11.65	12.34	11.48	12.33	775754
2020-08-31	12.33	12.74	12.16	12.54	590115
2020-09-01	12.45	12.54	12.15	12.23	469160
2020-09-02	12.00	12.01	11.16	11.63	1052315
2020-09-03	11.50	11.74	11.19	11.39	644218
2020-09-04	11.40	11.66	10.98	11.62	702909
2020-09-08	11.61	12.18	11.38	11.98	827282
2020-09-09	12.15	12.48	12.03	12.21	443088
2020-09-10	12.20	12.26	12.00	12.24	414598
2020-09-11	12.38	13.20	12.29	12.65	911002
2020-09-14	12.85	13.38	12.66	13.23	539946
2020-09-15	13.31	13.31	12.30	12.42	658825
2020-09-16	12.40	12.78	12.29	12.31	602649
2020-09-17	12.31	12.66	12.10	12.19	269350
2020-09-18	12.23	12.42	12.06	12.14	405481
2020-09-21	11.85	11.87	11.11	11.27	598564
2020-09-22	11.33	11.45	10.70	10.87	761343
2020-09-23	10.89	11.09	10.05	10.42	561370
2020-09-24	10.43	10.64	9.92	10.40	510661
2020-09-25	10.45	10.97	10.42	10.61	438169
2020-09-28	10.75	10.88	10.41	10.72	386366
2020-09-29	10.73	10.99	10.52	10.84	410456
2020-09-30	10.94	11.30	10.82	10.84	458836
2020-10-01	10.80	11.04	10.63	11.03	395293
2020-10-02	10.79	11.30	10.51	11.24	569812
2020-10-05	11.25	11.74	11.25	11.56	341785
2020-10-06	11.59	11.77	11.13	11.25	337679
2020-10-07	11.43	11.46	11.04	11.14	373353
2020-10-08	11.14	11.52	11.09	11.46	371229
2020-10-09	11.33	11.52	11.22	11.33	390829
2020-10-12	11.33	11.33	10.69	11.05	437862
2020-10-13	10.93	11.09	10.56	10.78	320577
2020-10-14	10.95	11.42	10.92	11.08	309845
2020-10-15	11.12	11.52	10.76	11.29	488956
2020-10-16	11.41	11.44	10.90	10.90	309731
2020-10-19	10.90	10.99	10.33	10.42	601024
2020-10-20	10.41	10.54	10.18	10.39	429881
2020-10-21	10.39	10.44	10.11	10.23	445595
2020-10-22	10.19	10.38	10.07	10.38	411605
2020-10-23	10.25	10.25	9.71	9.96	968587
2020-10-26	9.84	10.26	9.60	10.26	813985
2020-10-27	10.26	10.41	9.91	10.10	514993
2020-10-28	9.86	9.92	9.27	9.35	888623
2020-10-29	9.26	9.67	8.90	9.64	588455
2020-10-30	9.54	9.60	9.13	9.43	390765
2020-11-02	9.58	10.53	9.50	10.40	1075799
2020-11-03	10.46	10.59	9.67	9.95	767180
2020-11-04	9.95	10.07	9.62	9.71	340724
2020-11-05	9.83	10.10	9.63	9.95	383835
2020-11-06	9.90	10.34	9.78	9.85	318917
2020-11-09	10.60	11.13	10.47	10.82	838690
2020-11-10	11.07	11.39	10.86	11.28	391545
2020-11-11	11.36	11.37	10.92	11.09	339646
2020-11-12	10.72	10.94	10.10	10.36	610970
2020-11-13	10.50	10.69	10.07	10.48	382602
2020-11-16	10.88	11.29	10.76	11.13	626675
2020-11-17	11.01	11.37	10.77	11.19	358861
2020-11-18	11.34	11.46	10.80	10.81	395406
2020-11-19	10.73	11.21	10.55	11.18	293797
2020-11-20	11.23	11.28	10.99	11.18	404566
2020-11-23	11.35	12.23	11.26	12.01	711596
2020-11-24	12.25	12.36	11.82	12.10	574243
2020-11-25	12.05	12.14	11.61	12.10	368345
2020-11-27	12.15	12.38	12.04	12.17	236082
2020-11-30	12.25	12.25	11.64	11.64	557929
2020-12-01	11.95	11.95	11.02	11.23	568580
2020-12-02	11.13	11.89	11.05	11.52	417339
2020-12-03	11.67	11.82	11.48	11.61	250216
2020-12-04	11.80	12.80	11.73	12.40	687364
2020-12-07	12.40	12.40	11.81	12.06	374798
2020-12-08	11.98	12.35	11.92	11.99	333149
2020-12-09	12.17	12.19	11.78	12.00	497770
2020-12-10	11.97	13.37	11.95	13.02	730558
2020-12-11	12.96	12.99	12.19	12.27	576632
2020-12-14	12.49	12.63	11.66	11.85	614366
2020-12-15	11.91	12.20	11.74	12.07	280903
2020-12-16	12.08	12.10	11.60	11.69	341134
2020-12-17	11.63	11.83	11.25	11.68	623684
2020-12-18	11.62	11.74	11.32	11.36	450652
2020-12-21	10.98	11.15	10.67	10.86	660912
2020-12-22	10.90	10.96	10.50	10.71	469251
2020-12-23	10.76	11.40	10.75	11.27	488093
2020-12-24	11.20	11.57	11.09	11.35	201904
2020-12-28	11.36	11.36	11.00	11.04	327810
2020-12-29	11.10	11.11	10.75	10.97	396803
2020-12-30	10.97	11.27	10.88	10.99	425336
2020-12-31	10.94	11.38	10.91	11.01	329372
2021-01-04	11.00	11.57	10.90	11.46	398946
2021-01-05	11.62	11.75	11.30	11.30	323613
2021-01-06	11.38	11.57	11.11	11.21	416778
2021-01-07	11.40	11.94	11.35	11.84	407748
2021-01-08	11.98	12.47	11.90	12.09	487692
2021-01-11	11.79	11.83	11.10	11.48	697823
2021-01-12	11.43	12.38	11.43	11.93	537528
2021-01-13	12.12	12.25	11.80	11.93	309279
2021-01-14	12.02	12.37	11.81	12.21	394935
2021-01-15	12.21	12.25	11.66	11.83	327026
2021-01-19	11.90	12.00	11.40	11.52	748018
2021-01-20	11.71	11.72	10.93	11.29	634916
2021-01-21	11.32	11.34	10.98	11.13	282605
2021-01-22	10.89	11.10	10.76	11.06	387859
2021-01-25	11.01	11.01	10.27	10.75	911855
2021-01-26	10.85	11.00	10.52	10.55	431673
2021-01-27	10.48	10.90	10.30	10.67	449490
2021-01-28	10.69	10.84	10.24	10.34	543552
2021-01-29	10.34	10.84	10.16	10.25	689125
2021-02-01	10.36	10.55	10.22	10.30	315445
2021-02-02	10.54	10.54	10.20	10.25	395942
2021-02-03	10.26	10.84	10.26	10.74	663302
2021-02-04	10.76	11.18	10.44	10.56	475553
2021-02-05	10.75	11.11	10.64	11.09	583411
2021-02-08	11.30	11.58	10.98	11.22	628302
2021-02-09	11.06	11.49	10.77	11.38	653122
2021-02-10	11.50	12.30	11.49	12.14	959197
2021-02-11	12.24	12.41	11.92	12.24	685358
2021-02-12	12.09	13.19	12.08	13.16	931938
2021-02-16	14.11	14.67	13.61	14.27	1580736
2021-02-17	14.20	14.20	13.54	13.70	684704
2021-02-18	13.54	14.12	13.04	13.51	1010511
2021-02-19	13.62	14.20	13.50	13.80	591190
2021-02-22	13.97	14.20	13.59	13.64	633924
2021-02-23	13.57	13.64	12.65	13.00	616958
2021-02-24	13.23	13.67	13.10	13.34	461632
2021-02-25	13.17	13.91	13.17	13.47	685177
2021-02-26	13.49	13.52	12.37	12.59	691760
2021-03-01	12.79	13.13	12.75	12.88	389311
2021-03-02	12.82	13.38	12.51	13.22	376736
2021-03-03	13.25	14.14	13.25	13.60	791384
2021-03-04	13.70	13.83	12.68	13.09	604685
2021-03-05	13.20	13.47	12.90	13.40	529140
2021-03-08	13.40	13.72	13.19	13.57	447396
2021-03-09	13.69	13.94	13.26	13.28	382439
2021-03-10	13.43	15.10	13.20	15.06	1058592
2021-03-11	15.15	15.50	14.28	14.46	685560
2021-03-12	14.39	14.56	14.04	14.50	400815
2021-03-15	14.90	15.09	14.63	14.93	525489
2021-03-16	15.00	15.00	14.36	14.62	510346
2021-03-17	14.39	15.70	14.39	15.34	657008
2021-03-18	15.43	16.09	14.78	14.88	591445
2021-03-19	14.91	15.30	14.48	15.14	410640
2021-03-22	15.30	15.50	14.85	14.94	335539
2021-03-23	14.61	14.61	13.81	13.97	555664
2021-03-24	14.23	14.59	13.95	14.12	440927
2021-03-25	14.01	14.51	13.60	14.40	333917
2021-03-26	14.80	15.64	14.75	14.93	936505
2021-03-29	15.02	15.15	13.43	14.11	661293
2021-03-30	13.95	14.11	13.70	13.91	262060
2021-03-31	13.90	14.23	13.75	13.90	258799
2021-04-01	13.99	14.30	13.76	14.24	255851
2021-04-05	14.30	14.37	13.94	14.26	276676
2021-04-06	14.24	14.61	14.17	14.26	268410
2021-04-07	14.48	14.65	14.16	14.47	287485
2021-04-08	14.31	14.31	13.87	14.03	442718
2021-04-09	14.04	14.06	13.51	13.55	337863
2021-04-12	13.31	13.41	12.27	12.30	807095
2021-04-13	12.31	12.50	11.59	11.91	1200207
2021-04-14	11.90	12.71	11.87	12.50	422367
2021-04-15	12.63	12.63	12.06	12.40	332477
2021-04-16	12.40	12.90	12.40	12.69	279639
2021-04-19	12.78	13.39	12.61	13.26	301878
2021-04-20	13.20	13.39	12.91	13.13	326495
2021-04-21	13.10	13.53	12.80	13.51	264154
2021-04-22	13.54	13.54	13.10	13.30	212464
2021-04-23	13.42	13.57	13.18	13.31	200600
2021-04-26	13.30	13.57	13.24	13.42	230323
2021-04-27	13.54	13.68	13.31	13.49	194399
2021-04-28	13.45	14.18	13.45	14.03	307871
2021-04-29	14.15	14.35	13.75	13.78	309859
2021-04-30	13.65	13.80	13.39	13.41	246456
2021-05-03	13.40	14.17	13.35	14.04	389565
2021-05-04	14.04	14.32	13.75	13.78	388557
2021-05-05	13.78	14.11	13.68	13.90	377321
2021-05-06	13.91	14.10	13.61	14.07	427875
2021-05-07	14.12	14.60	14.07	14.38	786011
2021-05-10	14.49	14.80	14.27	14.38	636919
2021-05-11	14.02	14.39	13.76	13.87	350961
2021-05-12	13.78	14.04	13.65	13.71	378197
2021-05-13	13.40	14.85	13.40	14.09	612759
2021-05-14	14.51	15.03	14.13	14.31	679017
2021-05-17	14.03	14.57	13.82	14.35	400081
2021-05-18	14.36	14.81	14.19	14.67	317512
2021-05-19	14.51	15.01	14.16	14.70	246777
2021-05-20	14.70	15.07	14.41	15.06	314024
2021-05-21	15.19	15.87	15.08	15.71	552978
2021-05-24	15.70	15.85	15.28	15.31	339347
2021-05-25	15.53	15.66	14.95	15.09	386695
2021-05-26	15.06	15.45	14.87	15.21	301552
2021-05-27	15.30	15.32	14.64	14.76	358921
2021-05-28	14.80	15.03	14.69	15.03	216310
2021-06-01	15.05	15.56	15.05	15.31	310667
2021-06-02	15.35	15.51	15.16	15.34	465907
2021-06-03	15.11	15.28	14.97	15.13	297517
2021-06-04	15.03	15.18	14.85	15.03	324831
2021-06-07	15.03	15.89	15.03	15.59	572602
2021-06-08	15.70	15.83	15.50	15.68	431355
2021-06-09	15.67	15.67	15.33	15.45	299795
2021-06-10	15.60	15.75	15.39	15.65	324429
2021-06-11	15.77	15.99	15.49	15.55	310824
2021-06-14	15.50	15.55	15.05	15.12	300241
2021-06-15	15.10	15.10	14.54	14.84	390513
2021-06-16	14.83	15.16	14.61	14.98	262241
2021-06-17	14.78	14.98	14.04	14.36	430073
2021-06-18	14.11	14.53	13.89	14.19	501925
2021-06-21	14.16	14.57	14.16	14.43	417226
2021-06-22	14.28	14.38	14.15	14.38	557642
2021-06-23	14.48	15.05	14.46	15.03	557764
2021-06-24	15.14	15.59	15.00	15.29	507396
2021-06-25	15.39	15.95	15.34	15.70	3307219
2021-06-28	15.70	15.70	14.27	14.49	646569
2021-06-29	14.51	14.62	14.05	14.09	360016
2021-06-30	14.04	14.58	14.04	14.42	420114
2021-07-01	14.52	14.60	13.22	13.49	1204305
2021-07-02	13.58	14.15	13.58	13.93	595936
2021-07-06	14.23	14.50	14.05	14.21	495421
2021-07-07	14.14	14.21	13.63	13.80	539006
2021-07-08	13.60	13.71	13.27	13.54	320212
2021-07-09	13.69	13.97	13.53	13.79	244905
2021-07-12	13.58	13.75	13.37	13.55	191210
2021-07-13	13.45	13.45	12.91	12.95	416101
2021-07-14	13.07	13.36	12.72	12.86	386665
2021-07-15	12.71	12.95	12.44	12.63	370527
2021-07-16	12.79	12.85	12.14	12.22	468283
2021-07-19	12.03	12.15	11.75	11.95	508010
2021-07-20	12.01	12.06	11.70	11.94	478998
2021-07-21	12.22	12.77	12.18	12.67	270457
2021-07-22	12.59	12.66	11.97	12.28	549353
2021-07-23	12.28	12.51	12.08	12.39	292894
2021-07-26	12.39	12.88	12.39	12.47	271472
2021-07-27	12.36	12.36	11.78	12.16	257951
2021-07-28	12.29	12.40	12.12	12.21	175855
2021-07-29	12.46	13.02	12.37	12.71	392308
2021-07-30	12.68	12.94	12.49	12.65	220367
2021-08-02	12.62	12.93	12.27	12.37	224849
2021-08-03	12.30	12.48	12.01	12.40	167984
2021-08-04	12.22	12.35	11.72	11.75	360307
2021-08-05	12.10	12.10	11.04	11.14	829314
2021-08-06	11.04	11.54	10.94	11.44	406797
2021-08-09	11.34	11.46	11.00	11.08	408008
2021-08-10	11.03	11.55	10.99	11.47	308325
2021-08-11	11.52	11.81	11.44	11.80	210809
2021-08-12	11.76	11.77	11.29	11.38	195281
2021-08-13	11.35	11.37	11.04	11.19	226259
2021-08-16	11.11	11.19	10.94	11.08	235385
2021-08-17	11.06	11.49	11.06	11.25	222294
2021-08-18	11.30	11.42	11.14	11.15	280078
2021-08-19	11.03	11.14	10.78	10.85	361745
2021-08-20	10.75	10.87	10.53	10.65	447126
2021-08-23	10.80	11.18	10.76	11.14	444446
2021-08-24	11.20	11.36	11.04	11.15	265823
2021-08-25	11.26	11.30	10.98	11.21	255735
2021-08-26	11.24	11.39	11.10	11.21	281617
2021-08-27	11.28	11.49	11.26	11.36	399207
2021-08-30	11.48	11.59	11.15	11.23	283643
2021-08-31	11.24	11.51	11.18	11.45	245251
2021-09-01	11.56	12.10	11.56	12.00	467279
2021-09-02	12.15	12.52	12.07	12.33	343851
2021-09-03	12.30	12.53	12.13	12.51	255212
2021-09-07	12.59	13.13	12.55	12.72	388424
2021-09-08	12.58	12.79	12.20	12.27	218196
2021-09-09	12.26	12.49	12.12	12.34	339001
2021-09-10	12.54	12.54	12.15	12.16	223919
2021-09-13	12.20	12.68	12.20	12.35	297953
2021-09-14	12.57	12.57	12.03	12.25	194023
2021-09-15	12.42	12.52	12.21	12.44	220591
2021-09-16	12.54	12.59	12.06	12.06	299253
2021-09-17	12.04	12.20	11.73	12.03	457649
2021-09-20	11.68	11.71	11.30	11.39	447912
2021-09-21	11.50	11.78	11.50	11.66	230991
2021-09-22	11.91	12.40	11.91	12.18	297920
2021-09-23	12.21	12.27	11.95	12.16	159345
2021-09-24	12.11	13.13	12.11	12.79	539037
2021-09-27	13.16	14.13	13.16	13.87	646537
2021-09-28	14.11	14.34	13.65	13.97	419658
2021-09-29	14.02	14.06	13.45	13.85	216450
2021-09-30	13.85	14.57	13.60	14.53	461521
2021-10-01	14.80	15.25	14.40	14.85	660818
2021-10-04	14.85	14.85	14.02	14.24	549883
2021-10-05	14.51	14.64	14.08	14.23	297515
2021-10-06	13.95	14.07	13.61	13.87	347188
2021-10-07	13.95	14.23	13.64	14.11	374536
2021-10-08	14.10	14.27	13.77	13.81	174522
2021-10-11	14.07	14.24	13.96	14.08	167954
2021-10-12	14.05	14.20	13.75	13.78	213941
2021-10-13	13.58	13.64	13.28	13.53	162015
2021-10-14	13.76	13.76	13.23	13.29	237096
2021-10-15	13.58	13.95	13.34	13.37	234347
2021-10-18	13.80	14.25	13.41	14.24	339980
2021-10-19	14.22	14.75	14.11	14.37	346791
2021-10-20	14.30	14.35	13.82	14.26	247615
2021-10-21	14.30	14.30	13.63	13.66	249235
2021-10-22	13.67	13.83	13.32	13.63	226797
2021-10-25	13.61	14.32	13.61	14.28	261516
2021-10-26	14.18	14.32	13.79	14.09	274807
2021-10-27	13.89	14.11	13.56	13.63	171777
2021-10-28	13.70	14.16	13.67	14.10	205853
2021-10-29	14.08	14.34	13.86	13.88	282525
2021-11-01	13.98	14.39	13.92	14.36	185727
2021-11-02	14.21	14.21	13.61	13.94	231057
2021-11-03	13.78	14.42	13.68	14.34	210375
2021-11-04	14.18	15.20	13.88	14.07	385701
2021-11-05	14.25	14.25	13.50	14.03	217916
2021-11-08	14.03	14.26	13.71	13.75	167042
2021-11-09	13.74	14.11	13.41	13.91	161923
2021-11-10	13.91	13.96	13.40	13.54	156345
2021-11-11	13.59	13.98	13.59	13.94	218242
2021-11-12	13.82	14.10	13.56	14.01	208109
2021-11-15	13.66	13.84	13.35	13.41	270661
2021-11-16	13.34	13.37	12.83	12.99	263777
2021-11-17	12.81	13.01	12.25	12.37	430549
2021-11-18	12.25	12.52	11.87	11.97	358563
2021-11-19	11.80	12.20	11.65	12.06	350549
2021-11-22	12.06	12.38	11.98	12.15	278764
2021-11-23	12.14	12.22	11.70	11.76	283489
2021-11-24	11.66	12.24	11.63	12.13	233551
2021-11-26	11.70	11.71	11.23	11.66	385392
2021-11-29	11.90	11.91	11.34	11.48	265976
2021-11-30	11.34	11.43	10.72	11.23	811421
2021-12-01	11.52	11.56	10.43	10.43	492452
2021-12-02	10.82	10.95	10.56	10.63	382407
2021-12-03	10.62	10.71	10.12	10.22	304886
2021-12-06	10.30	10.83	10.08	10.74	578700
2021-12-07	10.91	11.50	10.91	11.26	415632
2021-12-08	11.28	11.98	11.21	11.77	266525
2021-12-09	11.61	11.79	11.38	11.73	268785
2021-12-10	11.85	12.04	11.67	11.91	215755
2021-12-13	11.73	11.85	11.16	11.40	283576
2021-12-14	11.11	11.32	10.97	11.11	242242
2021-12-15	11.05	11.27	10.64	11.22	251706
2021-12-16	11.25	11.42	10.96	11.13	237171
2021-12-17	10.94	11.42	10.72	11.13	259126
2021-12-20	10.94	11.22	10.73	11.18	209317
2021-12-21	11.35	11.50	11.10	11.23	286041
2021-12-22	11.33	11.51	11.14	11.41	194618
2021-12-23	11.25	11.55	11.25	11.40	278227
2021-12-27	11.39	11.39	10.90	10.92	234663
2021-12-28	11.02	11.25	10.90	10.94	151377
2021-12-29	10.86	10.93	10.50	10.66	285404
2021-12-30	10.74	10.95	10.64	10.69	225404
2021-12-31	10.68	10.90	10.60	10.90	241943
2022-01-03	11.11	11.82	11.10	11.72	256678
2022-01-04	11.79	12.09	11.76	11.81	193273
2022-01-05	11.81	11.92	11.34	11.47	206224
2022-01-06	11.53	11.83	11.46	11.51	167868
2022-01-07	11.62	11.75	11.40	11.71	131478
2022-01-10	11.63	11.63	11.33	11.56	113289
2022-01-11	11.56	12.02	11.52	11.74	191053
2022-01-12	11.86	11.86	11.48	11.65	116876
2022-01-13	11.69	11.81	11.50	11.80	168358
2022-01-14	11.74	11.98	11.72	11.82	101172
2022-01-18	11.82	11.83	11.59	11.72	246219
2022-01-19	11.75	11.76	11.32	11.33	189449
2022-01-20	11.38	11.46	10.62	10.67	343509
2022-01-21	10.55	10.84	10.40	10.48	462877
2022-01-24	10.34	10.61	9.89	10.55	470593
2022-01-25	10.39	10.71	10.14	10.56	276690
2022-01-26	10.70	10.90	10.32	10.37	248485
2022-01-27	10.49	10.75	10.33	10.52	221001
2022-01-28	10.25	10.68	10.25	10.66	196422
2022-01-31	10.55	10.77	10.37	10.67	172356
2022-02-01	10.64	11.08	10.63	10.99	210812
2022-02-02	10.96	11.20	10.76	10.78	236535
2022-02-03	10.66	10.69	10.48	10.52	260776
2022-02-04	10.46	10.73	10.39	10.68	163913
2022-02-07	10.60	11.08	10.60	10.94	250155
2022-02-08	10.95	11.15	10.57	10.68	206867
2022-02-09	10.68	11.02	10.63	10.96	213144
2022-02-10	11.08	11.34	10.83	10.97	234676
2022-02-11	11.06	11.46	11.05	11.39	250758
2022-02-14	11.31	11.31	10.95	11.15	208835
2022-02-15	11.06	11.22	10.96	11.21	124008
2022-02-16	11.30	11.49	11.17	11.28	157040
2022-02-17	11.19	11.57	11.19	11.47	435924
2022-02-18	11.33	11.42	10.99	11.03	202165
2022-02-22	11.04	11.75	11.04	11.73	498619
2022-02-23	11.73	11.87	11.58	11.81	348818
2022-02-24	12.00	12.93	11.81	12.63	832917
2022-02-25	12.79	13.80	12.73	13.73	673311
2022-02-28	13.92	14.58	13.70	14.29	782482
2022-03-01	14.50	14.74	13.39	13.94	736946
2022-03-02	14.08	14.64	13.71	14.57	1293315
2022-03-03	14.49	14.91	13.77	13.96	584080
2022-03-04	13.93	14.11	13.31	14.06	469565
2022-03-07	14.16	15.38	13.90	14.74	1180875
2022-03-08	14.82	14.91	13.87	14.08	487809
2022-03-09	13.93	13.93	13.25	13.40	458494
2022-03-10	13.35	13.72	13.21	13.60	281747
2022-03-11	13.57	13.57	12.90	12.90	312808
2022-03-14	12.77	12.80	12.12	12.25	381850
2022-03-15	12.09	12.56	11.90	12.38	252184
2022-03-16	12.52	13.01	12.48	12.68	227425
2022-03-17	12.80	13.11	12.74	12.96	186908
2022-03-18	13.01	13.27	12.63	13.27	429994
2022-03-21	13.25	13.53	13.12	13.45	210681
2022-03-22	13.34	13.77	13.28	13.47	212140
2022-03-23	13.52	13.63	13.20	13.28	195832
2022-03-24	13.28	13.55	13.13	13.21	148777
2022-03-25	13.18	13.93	13.13	13.87	227474
2022-03-28	13.77	13.77	13.32	13.55	407182
2022-03-29	13.34	13.49	12.89	13.33	232781
2022-03-30	13.38	13.83	13.38	13.57	333181
2022-03-31	13.53	14.00	13.53	13.84	172977
2022-04-01	13.82	14.49	13.82	14.45	444287
2022-04-04	14.50	14.71	14.05	14.29	273958
2022-04-05	14.15	14.49	13.99	14.27	328070
2022-04-06	14.45	15.35	14.41	15.02	1124485
2022-04-07	15.46	16.45	15.40	16.32	926797
2022-04-08	16.38	17.08	16.38	16.74	717157
2022-04-11	16.97	17.17	16.68	16.90	930254
2022-04-12	17.02	17.09	16.19	16.71	379925
2022-04-13	16.92	17.25	16.81	17.10	384080
2022-04-14	17.10	17.41	16.95	17.12	553128
2022-04-18	17.12	17.30	16.74	17.15	355094
2022-04-19	17.15	17.24	16.75	17.02	361574
2022-04-20	17.06	17.17	16.45	16.69	279367
2022-04-21	16.89	17.63	16.43	16.64	391823
2022-04-22	16.61	16.94	15.60	15.78	393373
2022-04-25	15.31	15.36	14.73	15.14	437627
2022-04-26	15.15	15.77	15.08	15.72	388987
2022-04-27	15.85	16.76	15.79	16.69	463251
2022-04-28	16.96	17.03	16.02	16.47	512108
2022-04-29	16.56	16.70	15.90	16.01	314638
2022-05-02	15.98	16.31	15.61	15.90	293827
2022-05-03	15.97	16.59	15.84	16.36	208003
2022-05-04	16.65	16.98	16.41	16.77	290655
2022-05-05	16.89	16.89	16.19	16.65	262737
2022-05-06	16.62	16.66	16.26	16.44	232843
2022-05-09	16.02	16.02	14.36	14.38	575185
2022-05-10	14.50	15.18	14.24	14.92	418914
2022-05-11	15.07	16.01	15.07	15.34	371882
2022-05-12	15.50	16.00	14.72	15.94	558754
2022-05-13	16.17	16.83	15.81	15.98	364355
2022-05-16	16.33	18.38	16.33	18.08	1074370
2022-05-17	18.31	18.82	17.58	18.60	895158
2022-05-18	18.60	19.44	18.49	19.02	556851
2022-05-19	18.61	19.25	18.32	19.05	346853
2022-05-20	19.33	19.47	18.52	18.77	368056
2022-05-23	18.94	20.57	18.24	20.35	906534
2022-05-24	20.26	20.58	19.52	19.63	600568
2022-05-25	19.85	21.30	19.81	21.05	694249
2022-05-26	21.25	21.38	20.71	20.86	376488
2022-05-27	20.77	21.43	20.03	21.23	523196
2022-05-31	21.39	21.72	20.34	20.65	428896
2022-06-01	20.91	22.00	20.91	21.66	410635
2022-06-02	21.71	22.10	21.00	21.06	414708
2022-06-03	20.96	21.06	20.47	20.95	426097
2022-06-06	21.20	21.54	20.89	21.32	336342
2022-06-07	21.09	21.50	20.90	21.30	307076
2022-06-08	21.01	21.05	20.23	20.73	321587
2022-06-09	20.59	20.70	20.02	20.15	314465
2022-06-10	19.90	20.76	19.59	20.66	259545
2022-06-13	19.94	20.18	19.33	19.47	415510
2022-06-14	19.67	20.47	19.45	19.81	344101
2022-06-15	19.99	20.11	19.22	19.79	245181
2022-06-16	19.32	19.65	18.66	19.17	298285
2022-06-17	19.22	19.48	17.89	17.96	611504
2022-06-21	17.96	19.20	17.60	18.85	478179
2022-06-22	18.03	18.45	17.71	17.81	314930
2022-06-23	18.20	18.24	16.58	16.98	507089
2022-06-24	17.21	17.59	16.76	17.41	579347
2022-06-27	17.74	18.56	17.65	18.44	285231
2022-06-28	19.10	19.10	18.12	18.43	247831
2022-06-29	18.75	18.75	17.88	18.02	280829
2022-06-30	17.57	17.90	17.17	17.63	320692
2022-07-01	17.64	17.64	16.66	17.48	212372
2022-07-05	16.95	16.95	16.30	16.91	359668
2022-07-06	16.49	16.63	14.90	15.94	645235
2022-07-07	16.38	17.09	16.38	16.60	225551
2022-07-08	16.96	16.96	16.39	16.49	192298
2022-07-11	16.33	16.41	15.95	16.22	230090
2022-07-12	16.04	16.29	15.63	16.14	223903
2022-07-13	16.08	17.22	16.01	17.19	261743
2022-07-14	16.67	17.19	16.53	17.12	174617
2022-07-15	17.64	17.82	17.00	17.79	268647
2022-07-18	18.24	18.60	18.03	18.26	312198
2022-07-19	18.28	19.55	18.26	19.52	360997
2022-07-20	19.30	19.73	19.04	19.68	252484
2022-07-21	19.90	20.08	19.08	20.00	243570
2022-07-22	20.02	20.50	19.70	19.89	387909
2022-07-25	20.05	21.14	20.00	20.70	653927
2022-07-26	20.93	21.14	20.22	20.56	341851
2022-07-27	20.80	21.48	20.76	21.34	363420
2022-07-28	21.49	21.60	20.40	20.79	322057
2022-07-29	20.91	21.40	20.83	20.87	339336
2022-08-01	21.13	22.20	20.99	21.91	517136
2022-08-02	21.93	22.93	21.93	22.46	535411
2022-08-03	22.66	22.93	21.75	22.69	416840
2022-08-04	23.23	23.49	22.62	22.67	618712
2022-08-05	22.55	23.53	22.38	22.79	428296
2022-08-08	23.25	24.68	22.79	24.33	909142
2022-08-09	24.62	25.40	24.49	25.26	789840
2022-08-10	25.61	25.61	24.45	24.80	447972
2022-08-11	25.28	26.02	25.16	25.18	473230
2022-08-12	25.40	25.50	25.07	25.09	481932
2022-08-15	24.42	25.34	23.58	24.84	529829
2022-08-16	25.13	25.53	24.83	25.09	356359
2022-08-17	24.89	25.81	24.84	25.59	559215
2022-08-18	25.50	25.60	24.85	25.23	383413
2022-08-19	24.88	24.93	24.61	24.80	241216
2022-08-22	24.51	25.52	24.40	24.90	763857
2022-08-23	25.16	25.34	24.51	24.80	329630
2022-08-24	24.97	25.37	24.70	25.23	349282
2022-08-25	25.43	25.50	24.37	24.84	337009
2022-08-26	24.78	24.78	23.62	24.74	361649
2022-08-29	24.53	25.48	24.43	25.28	455438
2022-08-30	25.18	25.23	23.82	24.23	520031
2022-08-31	23.83	24.79	23.71	24.60	329630
2022-09-01	24.26	24.38	22.82	23.18	562897
2022-09-02	23.59	24.18	23.22	24.16	405100
2022-09-06	24.51	25.55	24.51	25.31	883990
2022-09-07	24.81	24.91	23.87	24.55	405941
2022-09-08	24.50	26.32	24.43	26.02	602838
2022-09-09	26.51	27.38	26.51	27.18	508138
2022-09-12	27.32	27.72	26.87	27.48	670403
2022-09-13	27.12	27.88	27.09	27.40	462173
2022-09-14	27.54	28.88	27.54	28.88	611248
2022-09-15	28.72	29.03	27.94	28.25	452593
2022-09-16	27.91	27.91	26.79	27.57	559939
2022-09-19	27.17	31.04	27.05	31.01	1478432
2022-09-20	31.04	31.90	30.38	31.58	862004
2022-09-21	31.87	31.98	30.93	30.96	659733
2022-09-22	31.23	31.92	30.55	30.98	411051
2022-09-23	30.05	30.05	27.92	28.25	1062717
2022-09-26	27.94	28.80	27.62	27.97	650736
2022-09-27	28.25	28.84	27.85	28.55	490098
2022-09-28	28.39	28.45	27.35	28.26	453699
2022-09-29	28.11	28.26	26.15	26.42	705067
2022-09-30	26.46	28.03	26.43	27.54	673667
2022-10-03	28.23	28.79	27.55	28.50	1177009
2022-10-04	28.97	29.10	26.54	26.93	734540
2022-10-05	26.58	27.03	25.29	26.58	848539
2022-10-06	27.02	28.37	26.50	27.90	823328
2022-10-07	27.88	28.54	27.39	27.84	615252
2022-10-10	27.78	28.44	26.82	26.84	414237
2022-10-11	26.48	27.55	26.08	27.37	498748
2022-10-12	27.25	28.61	26.84	28.48	347971
2022-10-13	28.28	29.55	28.07	29.46	494180
2022-10-14	29.52	30.45	29.17	30.33	450195
2022-10-17	30.56	31.98	30.04	31.87	706382
2022-10-18	32.25	33.30	31.96	33.20	631704
2022-10-19	32.95	33.33	31.81	32.53	421451
2022-10-20	32.89	33.02	31.75	32.39	286062
2022-10-21	32.48	32.82	31.72	32.59	324341
2022-10-24	32.68	32.80	31.72	32.62	374707
2022-10-25	32.49	33.60	31.05	32.59	845100
2022-10-26	32.67	32.98	32.16	32.20	304148
2022-10-27	32.40	32.61	31.33	31.77	356346
2022-10-28	31.98	31.98	30.51	30.79	294606
2022-10-31	30.78	31.91	30.49	31.49	290769
2022-11-01	32.00	33.33	31.60	33.27	628015
2022-11-02	32.92	34.27	32.73	33.16	528540
2022-11-03	33.12	35.24	32.26	33.16	954571
2022-11-04	35.22	35.44	33.69	34.42	749444
2022-11-07	34.80	35.37	33.33	33.36	450975
2022-11-08	33.32	35.19	33.29	34.89	558262
2022-11-09	34.72	35.18	32.61	32.74	429302
2022-11-10	33.52	33.91	31.21	31.38	481069
2022-11-11	31.72	32.27	30.73	31.34	436989
2022-11-14	31.66	33.35	31.66	32.37	491485
2022-11-15	32.79	33.21	31.98	33.21	370785
2022-11-16	33.25	33.69	32.61	32.62	249676
2022-11-17	32.08	33.73	31.56	33.66	392397
2022-11-18	33.59	34.95	33.26	34.86	403901
2022-11-21	34.92	35.35	33.18	34.45	596784
2022-11-22	34.51	35.27	34.07	34.26	358813
2022-11-23	34.22	34.74	32.33	32.53	442483
2022-11-25	32.50	33.71	32.00	33.29	233725
2022-11-28	32.75	32.91	32.01	32.17	278105
2022-11-29	33.34	34.45	32.91	33.41	470999
2022-11-30	33.95	34.17	33.24	33.74	284685
2022-12-01	33.42	33.59	32.54	32.65	788578
2022-12-02	32.50	35.19	32.35	35.02	604895
2022-12-05	35.41	36.61	33.94	34.34	797177
2022-12-06	34.17	34.46	32.14	32.58	370167
2022-12-07	32.37	32.57	28.86	29.72	742086
2022-12-08	30.57	31.59	30.46	31.07	443939
2022-12-09	30.80	31.51	30.10	30.54	451391
2022-12-12	31.01	33.51	30.86	33.22	589365
2022-12-13	33.21	33.44	31.70	32.58	724574
2022-12-14	32.81	33.10	30.85	31.81	741702
2022-12-15	32.08	33.80	31.85	33.65	359792
2022-12-16	33.11	33.83	32.51	32.95	540565
2022-12-19	33.00	33.12	31.70	32.24	278361
2022-12-20	32.50	32.94	31.84	32.50	461937
2022-12-21	32.73	32.73	31.51	31.76	219826
2022-12-22	31.67	31.67	30.07	30.89	335093
2022-12-23	31.08	31.79	30.31	31.53	183505
2022-12-27	31.48	31.56	30.77	31.46	174500
2022-12-28	31.00	31.04	29.37	29.50	306817
2022-12-29	29.49	30.28	29.33	30.13	291401
2022-12-30	29.85	31.06	29.79	30.81	275683
2023-01-03	30.30	30.72	28.18	28.70	410630
2023-01-04	28.34	28.51	26.68	26.71	607784
2023-01-05	26.81	27.89	26.66	27.36	465340
2023-01-06	27.34	27.89	27.09	27.23	408469
2023-01-09	27.61	27.72	26.40	26.76	350984
2023-01-10	26.76	28.48	26.50	27.85	501604
2023-01-11	27.81	29.03	27.23	27.28	315596
2023-01-12	27.41	28.23	27.10	27.91	427489
2023-01-13	27.96	29.17	27.68	29.03	390756
2023-01-17	28.96	30.13	28.96	29.63	385428
2023-01-18	30.13	30.57	28.83	28.84	432970
2023-01-19	28.80	28.99	28.25	28.93	231428
2023-01-20	29.33	30.05	28.91	29.97	736659
2023-01-23	29.79	29.79	28.44	28.56	425595
2023-01-24	28.75	29.12	27.84	28.98	273917
2023-01-25	28.71	28.71	27.80	28.38	429667
2023-01-26	28.71	29.04	27.77	28.50	283315
2023-01-27	28.65	29.95	28.65	29.71	404085
2023-01-30	29.66	30.45	29.28	29.37	244902
2023-01-31	29.36	31.18	29.09	30.69	487476
2023-02-01	31.31	33.40	31.15	32.82	723501
2023-02-02	33.00	33.26	31.21	31.67	537772
2023-02-03	31.64	33.56	31.64	32.38	315180
2023-02-06	32.42	34.09	32.42	33.80	502201
2023-02-07	33.89	34.68	33.37	34.49	313961
2023-02-08	34.72	34.92	33.87	34.41	307632
2023-02-09	34.82	36.74	34.75	36.45	665114
2023-02-10	36.45	36.90	35.22	35.90	383086
2023-02-13	35.90	37.78	35.64	37.43	652949
2023-02-14	37.07	38.18	36.26	37.63	495095
2023-02-15	37.39	38.83	36.75	38.61	374672
2023-02-16	38.40	38.99	37.28	38.62	717894
2023-02-17	38.77	38.92	37.45	37.60	406549
2023-02-21	37.68	38.75	37.21	37.67	365652
2023-02-22	37.62	38.07	36.74	37.36	387918
2023-02-23	39.84	43.03	39.20	42.32	1606716
2023-02-24	42.14	44.44	41.70	43.32	993849
2023-02-27	43.52	44.48	43.02	43.95	933490
2023-02-28	44.13	45.54	43.75	45.15	734558
2023-03-01	45.91	47.51	45.58	46.57	720202
2023-03-02	46.09	47.75	45.38	47.61	569304
2023-03-03	47.65	47.91	46.55	47.55	530519
2023-03-06	47.05	47.11	45.67	45.91	533857
2023-03-07	45.87	47.65	44.82	47.29	816547
2023-03-08	47.49	47.90	46.29	47.33	483730
2023-03-09	47.53	48.05	44.89	45.00	472623
2023-03-10	45.12	46.55	44.63	44.64	544527
2023-03-13	43.23	44.38	41.22	43.29	605164
2023-03-14	43.62	45.81	43.50	44.59	441421
2023-03-15	42.99	43.26	41.05	42.41	831797
2023-03-16	42.00	42.49	40.82	41.58	424644
2023-03-17	41.63	42.87	40.68	40.94	708381
2023-03-20	41.36	43.00	41.31	42.03	447296
2023-03-21	44.13	44.67	43.06	43.72	611467
2023-03-22	43.54	46.42	43.01	45.02	636824
2023-03-23	45.45	46.50	42.86	43.32	700394
2023-03-24	42.59	43.97	42.16	43.40	341682
2023-03-27	43.77	44.16	42.61	43.70	249228
2023-03-28	44.02	44.73	43.63	43.72	281390
2023-03-29	43.72	44.56	42.96	43.29	305869
2023-03-30	43.50	43.50	41.26	42.35	383545
2023-03-31	42.56	43.18	42.35	42.93	573768
2023-04-03	41.61	41.82	37.76	38.90	1403720
2023-04-04	39.11	39.50	38.11	38.89	658143
2023-04-05	38.65	40.52	37.96	40.22	466245
2023-04-06	40.29	40.62	38.76	38.78	312278
2023-04-10	38.80	40.00	38.70	39.14	257912
2023-04-11	39.10	39.88	39.08	39.24	275135
2023-04-12	39.59	40.57	39.36	40.35	434424
2023-04-13	40.84	42.48	40.61	40.82	390340
2023-04-14	40.93	41.11	39.82	40.39	358937
2023-04-17	40.90	43.60	40.79	43.23	810500
2023-04-18	43.30	45.10	42.72	45.03	621520
2023-04-19	44.27	44.27	42.02	43.45	586047
2023-04-20	42.92	43.19	40.65	40.84	378425
2023-04-21	40.26	40.42	39.05	39.45	441729
2023-04-24	40.09	43.71	39.99	42.43	809042
2023-04-25	42.13	42.43	40.46	41.02	441997
2023-04-26	41.02	41.20	39.34	39.79	337106
2023-04-27	39.70	40.26	39.04	40.12	366455
2023-04-28	40.11	40.97	39.92	40.49	375041
2023-05-01	40.38	40.47	39.04	39.78	334131
2023-05-02	39.45	39.49	38.26	38.76	503078
2023-05-03	38.71	38.71	36.88	37.36	363229
2023-05-04	36.85	37.21	36.22	36.83	391242
2023-05-05	37.71	39.25	37.50	37.67	330845
2023-05-08	37.67	37.90	36.66	37.33	366877
2023-05-09	37.20	38.46	36.40	38.08	444989
2023-05-10	38.02	39.48	37.51	39.11	391221
2023-05-11	42.38	44.93	41.55	44.06	1332445
2023-05-12	44.71	46.23	41.50	41.73	1092884
2023-05-15	42.24	42.72	40.99	41.01	544035
2023-05-16	41.01	42.32	40.91	40.96	403958
2023-05-17	41.02	41.69	40.07	40.23	618736
2023-05-18	40.10	40.23	38.85	38.79	732100
2023-05-19	39.49	41.17	38.41	40.02	601250
2023-05-22	40.10	41.72	39.94	40.07	510593
2023-05-23	40.15	40.34	38.84	38.85	404277
2023-05-24	38.58	39.63	38.12	38.94	409810
2023-05-25	38.96	39.20	37.80	37.89	393239
2023-05-26	38.22	39.58	38.11	39.19	441611
2023-05-30	39.00	39.03	37.18	37.39	473272
2023-05-31	36.59	36.80	35.53	36.13	493103
2023-06-01	36.20	38.06	36.13	36.71	441952
2023-06-02	37.10	37.80	36.54	37.79	426985
2023-06-05	36.96	37.10	35.95	35.98	353665
2023-06-06	35.60	36.88	35.00	36.63	394786
2023-06-07	36.92	37.49	36.03	36.74	304174
2023-06-08	36.74	37.21	36.14	36.18	430177
2023-06-09	36.63	37.40	36.31	36.91	672565
2023-06-12	37.11	37.45	36.38	36.50	398559
2023-06-13	36.89	37.44	36.00	36.53	313501
2023-06-14	36.71	38.61	36.71	38.36	457008
2023-06-15	38.57	38.89	37.44	38.34	426938
2023-06-16	38.76	38.76	37.57	37.88	458358
2023-06-20	37.65	37.77	36.39	37.60	320507
2023-06-21	37.60	38.37	37.19	38.10	300272
2023-06-22	37.56	38.15	37.01	38.14	268156
2023-06-23	37.02	37.82	37.02	37.79	797803
2023-06-26	37.34	37.68	36.19	36.21	342815
2023-06-27	36.00	36.35	35.37	35.52	406308
2023-06-28	35.44	36.02	35.10	36.01	482801
2023-06-29	36.32	37.70	36.07	36.72	373791
2023-06-30	37.39	38.49	36.83	38.23	480348
2023-07-03	38.50	39.36	38.21	38.22	291840
2023-07-05	38.04	39.67	37.76	39.30	278205
2023-07-06	38.93	39.21	37.13	37.82	324400
2023-07-07	38.44	39.33	38.12	39.13	284672
2023-07-10	38.95	39.64	38.60	38.97	425763
2023-07-11	39.49	40.25	38.94	40.03	329079
2023-07-12	40.14	40.82	39.86	40.23	353366
2023-07-13	40.39	40.45	39.61	39.91	336488
2023-07-14	39.73	39.73	37.54	37.63	418353
2023-07-17	37.50	38.61	37.49	38.57	467671
2023-07-18	38.19	38.40	37.74	38.03	447090
2023-07-19	38.12	38.16	37.06	37.65	479095
2023-07-20	37.98	38.05	37.04	37.63	267952
2023-07-21	37.68	37.82	36.54	37.46	349530
2023-07-24	37.91	38.85	37.62	38.84	409415
2023-07-25	38.94	41.29	38.94	40.78	573086
2023-07-26	40.48	40.89	39.74	40.20	466955
2023-07-27	40.30	41.43	39.90	41.04	419997
2023-07-28	41.31	42.62	41.14	42.40	534714
2023-07-31	42.89	43.75	42.18	43.61	538199
2023-08-01	43.60	43.60	42.46	43.04	385211
2023-08-02	42.50	43.55	42.20	43.21	544130
2023-08-03	43.11	44.43	42.05	44.08	1010592
2023-08-04	44.46	46.00	43.30	43.88	791304
2023-08-07	43.88	44.75	43.51	44.65	349442
2023-08-08	44.00	44.53	43.46	44.02	501813
2023-08-09	44.31	46.36	44.24	45.33	669700
2023-08-10	45.72	46.23	44.38	44.20	469313
2023-08-11	44.12	44.49	43.16	43.31	316359
2023-08-14	43.00	43.00	42.28	42.80	362855
2023-08-15	42.22	42.90	42.06	42.66	254573
2023-08-16	42.50	43.70	42.50	43.10	439365
2023-08-17	43.86	44.25	43.21	43.91	298811
2023-08-18	43.16	43.77	42.44	43.72	283722
2023-08-21	44.02	44.28	43.16	43.55	303873
2023-08-22	43.54	43.95	43.11	43.15	185054
2023-08-23	42.79	42.92	41.36	42.31	389839
2023-08-24	42.46	43.16	42.02	42.05	268060
2023-08-25	42.16	42.19	40.56	41.13	372099
2023-08-28	41.35	42.16	40.83	41.03	293098
2023-08-29	41.24	41.83	41.04	41.38	205793
2023-08-30	41.11	41.53	40.40	41.15	253414
2023-08-31	41.52	41.61	40.63	40.68	407288
2023-09-01	41.08	41.64	40.50	41.23	406546
2023-09-05	40.60	41.50	38.22	38.65	692737
2023-09-06	38.83	39.40	38.58	38.84	302290
2023-09-07	38.72	39.00	38.17	38.87	301869
2023-09-08	38.88	40.61	38.88	40.61	242444
2023-09-11	40.77	40.80	39.11	39.19	283949
2023-09-12	39.25	40.02	38.81	38.99	328017
2023-09-13	39.00	39.35	38.06	38.33	231007
2023-09-14	39.06	39.81	38.33	38.68	330106
2023-09-15	38.65	38.99	38.27	38.48	338009
2023-09-18	38.48	40.03	38.48	39.59	318003
2023-09-19	39.94	40.07	38.60	38.93	241321
2023-09-20	39.02	39.76	39.00	39.00	233896
2023-09-21	39.20	39.98	38.86	39.58	230669
2023-09-22	39.84	40.72	39.81	40.28	318404
2023-09-25	40.15	40.94	39.85	40.81	239351
2023-09-26	40.61	42.55	40.61	41.50	400374
2023-09-27	41.94	42.74	41.60	41.68	295421
2023-09-28	41.67	42.43	40.90	42.40	285813
2023-09-29	42.50	42.50	41.30	41.63	317036
2023-10-02	41.82	42.20	39.67	39.74	322498
2023-10-03	39.39	39.63	38.61	39.24	297572
2023-10-04	38.70	38.70	37.39	37.74	347506
2023-10-05	37.28	38.79	37.20	38.48	388170
2023-10-06	38.30	40.03	38.00	39.72	297993
2023-10-09	40.43	41.09	39.77	40.11	390874
2023-10-10	40.21	41.30	40.21	40.48	345024
2023-10-11	40.01	40.85	39.51	40.49	305492
2023-10-12	41.09	41.69	40.84	41.60	318793
2023-10-13	41.85	44.13	41.56	43.13	672216
2023-10-16	43.13	43.28	42.21	42.48	323299
2023-10-17	42.70	43.99	42.70	43.23	332054
2023-10-18	43.13	43.30	42.19	42.55	254301
2023-10-19	42.09	42.80	41.56	42.73	297579
2023-10-20	42.75	43.32	42.44	42.72	334971
2023-10-23	42.48	43.96	42.01	43.52	408150
2023-10-24	43.76	45.95	43.76	45.50	622114
2023-10-25	45.61	47.43	45.61	47.38	1003596
2023-10-26	47.40	48.65	46.80	48.34	767287
2023-10-27	48.38	49.49	48.35	48.89	720043
2023-10-30	49.22	49.88	47.10	48.13	769018
2023-10-31	48.11	49.89	47.98	49.70	565555
2023-11-01	50.00	51.65	49.85	51.41	758210
2023-11-02	51.41	54.11	50.02	51.92	1084626
2023-11-03	50.61	53.72	48.32	52.99	822585
2023-11-06	53.33	53.87	52.23	53.14	695319
2023-11-07	52.93	53.25	51.71	52.32	679038
2023-11-08	51.90	52.64	50.76	52.07	584622
2023-11-09	52.63	53.81	52.26	52.47	375091
2023-11-10	52.43	53.55	52.15	53.14	389684
2023-11-13	53.40	53.54	52.42	52.80	406641
2023-11-14	52.99	52.99	51.05	52.09	500283
2023-11-15	51.97	52.38	50.76	50.90	446608
2023-11-16	50.54	50.86	49.52	49.85	548039
2023-11-17	50.37	51.78	50.04	50.89	297941
2023-11-20	51.32	51.51	50.59	50.83	264697
2023-11-21	50.70	50.80	49.77	50.43	349705
2023-11-22	49.87	51.95	49.60	51.88	332167
2023-11-24	51.88	53.00	51.87	51.99	250727
2023-11-27	52.06	52.13	51.34	51.94	302569
2023-11-28	52.18	52.51	50.22	50.22	341111
2023-11-29	50.36	50.90	48.65	49.04	330721
2023-11-30	48.84	49.89	48.26	49.69	321523
2023-12-01	49.67	51.43	49.67	50.79	412506
2023-12-04	50.57	51.38	49.30	49.55	305650
2023-12-05	49.48	49.73	49.02	49.08	219162
2023-12-06	48.88	49.63	48.10	48.13	289455
2023-12-07	48.41	48.41	46.50	47.73	430218
2023-12-08	48.02	48.29	47.21	47.80	285219
2023-12-11	47.30	48.06	46.25	48.04	267495
2023-12-12	47.42	48.22	47.01	47.31	240427
2023-12-13	47.09	47.46	46.26	47.22	337492
2023-12-14	47.83	47.92	46.42	46.70	439670
2023-12-15	46.85	50.69	46.85	50.23	1075292
2023-12-18	52.87	53.03	50.25	50.60	681921
2023-12-19	50.85	53.00	50.49	53.00	637723
2023-12-20	53.37	54.80	51.77	52.00	723427
2023-12-21	52.72	53.32	52.44	52.93	353391
2023-12-22	53.29	54.99	53.13	54.43	462158
2023-12-26	54.22	54.27	50.60	51.64	516230
2023-12-27	51.49	52.20	51.11	51.20	275228
2023-12-28	51.01	51.36	50.07	50.12	386805
2023-12-29	50.37	50.46	49.35	49.97	334208
2024-01-02	50.94	51.72	50.41	51.38	391139
2024-01-03	51.52	54.10	51.38	53.53	471597
2024-01-04	54.91	56.75	54.00	54.11	744615
2024-01-05	54.53	56.68	54.40	56.20	473607
2024-01-08	55.26	55.89	53.26	54.44	628000
2024-01-09	54.73	54.92	52.88	54.32	388611
2024-01-10	54.43	54.61	53.22	53.70	276847
2024-01-11	53.12	54.08	52.42	54.05	328976
2024-01-12	55.59	57.28	55.22	56.34	564130
2024-01-16	57.07	57.91	55.46	55.76	610153
2024-01-17	55.46	57.40	55.46	56.72	391344
2024-01-18	57.09	57.30	55.87	57.16	366717
2024-01-19	59.00	61.67	57.25	59.05	917163
2024-01-22	59.05	59.79	58.13	58.33	450275
2024-01-23	58.00	58.89	57.52	57.98	422362
2024-01-24	58.99	60.69	58.79	59.79	426145
2024-01-25	60.12	60.61	58.15	58.95	366948
2024-01-26	58.86	60.62	58.49	60.50	436572
2024-01-29	61.00	61.19	59.00	59.31	368689
2024-01-30	60.51	62.71	59.67	62.51	677931
2024-01-31	62.53	63.22	61.79	62.55	699153
2024-02-01	62.68	64.42	57.39	60.71	1120500
2024-02-02	60.77	60.77	58.87	59.00	407770
2024-02-05	58.94	59.68	56.91	58.01	470175
2024-02-06	58.16	58.63	56.43	56.70	435837
2024-02-07	56.30	58.59	55.55	57.50	516912
2024-02-08	57.18	58.25	56.60	58.03	561328
2024-02-09	57.80	58.19	57.01	57.44	332294
2024-02-12	57.59	59.77	57.59	59.13	458146
2024-02-13	59.06	59.25	57.52	58.04	386221
2024-02-14	58.53	58.57	56.72	57.68	403462
2024-02-15	57.47	59.15	56.75	58.98	345578
2024-02-16	59.28	59.90	58.21	58.22	260778
2024-02-20	57.81	57.92	57.00	57.08	394981
2024-02-21	57.17	59.25	56.65	57.94	495064
2024-02-22	56.62	56.62	52.01	54.78	1931749
2024-02-23	54.50	54.62	52.31	54.03	786587
2024-02-26	54.23	55.93	54.00	55.24	631910
2024-02-27	55.24	55.46	54.30	54.60	360102
2024-02-28	54.42	55.62	54.40	55.10	418635
2024-02-29	55.11	56.13	54.75	54.57	424380
2024-03-01	54.81	55.50	54.63	54.74	475846
2024-03-04	54.89	55.40	53.09	53.30	445106
2024-03-05	53.53	55.00	53.53	54.27	394608
2024-03-06	54.30	54.87	53.61	54.14	365270
2024-03-07	54.23	54.63	53.42	53.79	341022
2024-03-08	53.85	54.74	53.43	53.78	356189
2024-03-11	53.59	53.59	52.51	53.28	302994
2024-03-12	53.50	53.87	52.93	53.11	260685
2024-03-13	53.54	54.24	53.02	53.88	240899
2024-03-14	53.67	55.21	53.32	55.11	358398
2024-03-15	55.29	56.03	54.87	55.75	647209
2024-03-18	55.90	55.91	54.69	55.52	448568
2024-03-19	55.58	56.65	55.22	55.90	288898
2024-03-20	55.51	57.09	54.17	56.91	508242
2024-03-21	57.29	57.89	56.43	57.37	427425
2024-03-22	57.37	57.48	56.40	56.92	268241
2024-03-25	57.09	58.16	57.08	57.28	203049
2024-03-26	57.30	57.74	56.52	56.91	257468
2024-03-27	56.90	57.41	56.55	57.31	302021
2024-03-28	57.35	58.43	57.15	58.41	314655
2024-04-01	58.62	61.14	58.59	60.86	413717
2024-04-02	60.60	61.00	59.17	59.86	404004
2024-04-03	59.82	61.76	59.73	60.93	455342
2024-04-04	60.81	60.95	59.33	59.41	283812
2024-04-05	59.59	59.96	58.86	58.86	266268
2024-04-08	58.85	58.85	57.39	57.78	229688
2024-04-09	57.72	57.81	55.39	55.59	662070
2024-04-10	55.65	56.63	55.65	56.36	296006
2024-04-11	57.20	59.27	57.12	58.84	477804
2024-04-12	59.40	59.90	57.31	57.68	363622
2024-04-15	57.60	58.79	57.31	57.51	281313
2024-04-16	57.50	57.68	56.40	57.38	222387
2024-04-17	57.66	58.35	56.96	57.29	239085
2024-04-18	57.16	57.16	55.50	55.52	266635
2024-04-19	55.42	56.67	55.21	56.53	334193
2024-04-22	56.53	56.72	55.87	56.27	250919
2024-04-23	56.50	57.38	56.27	56.47	201834
2024-04-24	56.41	56.63	55.67	56.60	251247
2024-04-25	56.45	58.18	55.96	58.13	241346
2024-04-26	58.13	58.99	57.59	58.66	198665
2024-04-29	58.56	59.21	58.43	58.60	225438
2024-04-30	58.71	59.14	57.58	58.27	241441
2024-05-01	58.31	58.81	57.31	57.61	252459
2024-05-02	57.79	60.39	57.79	60.28	423166
2024-05-03	60.36	60.61	59.38	60.14	220979
2024-05-06	60.25	61.20	60.14	60.27	253317
2024-05-07	60.19	61.31	60.19	60.71	167000
2024-05-08	60.98	63.55	60.60	63.54	499024
2024-05-09	65.43	69.77	65.00	69.30	777407
2024-05-10	70.29	70.67	68.11	68.74	545836
2024-05-13	69.04	69.49	68.02	68.68	363165
2024-05-14	68.46	69.77	67.28	69.76	280633
2024-05-15	69.26	71.60	69.00	71.47	413678
2024-05-16	71.52	72.63	71.03	72.24	358569
2024-05-17	72.76	72.76	70.57	69.58	329537
2024-05-20	70.40	71.48	70.39	70.62	330902
2024-05-21	70.64	71.88	70.32	71.83	278877
2024-05-22	71.35	71.54	70.31	71.02	317788
2024-05-23	71.01	71.67	70.57	71.08	299852
2024-05-24	71.55	72.98	71.55	72.50	202354
2024-05-28	73.22	73.27	71.94	73.10	280983
2024-05-29	72.81	72.81	71.34	71.88	191075
2024-05-30	72.19	74.20	71.79	73.68	268947
2024-05-31	73.58	73.75	72.09	72.83	396514
2024-06-03	73.42	74.00	72.50	72.53	337459
2024-06-04	72.02	73.04	70.49	70.50	299306
2024-06-05	70.71	72.28	70.71	72.23	175458
2024-06-06	71.91	71.93	70.81	71.15	188047
2024-06-07	71.34	71.68	69.50	69.73	214977
2024-06-10	70.13	70.97	69.84	70.10	222284
2024-06-11	68.92	69.23	66.64	68.70	290239
2024-06-12	69.40	69.84	68.20	69.33	177666
2024-06-13	69.01	69.57	67.21	67.62	165043
2024-06-14	66.71	67.28	65.08	65.61	371266
2024-06-17	65.53	66.22	64.91	65.32	276695
2024-06-18	65.33	66.69	65.06	66.62	545500
2024-06-20	66.86	69.60	66.68	68.08	242834
2024-06-21	68.40	70.40	68.13	69.66	448921
2024-06-24	70.00	70.48	68.96	69.47	250906
2024-06-25	69.64	70.07	68.41	69.50	393546
2024-06-26	69.50	71.33	68.94	71.02	282858
2024-06-27	71.37	72.30	70.17	70.58	200978
2024-06-28	70.98	71.42	68.60	68.81	422723
2024-07-01	68.70	69.19	67.09	69.02	442333
2024-07-02	69.27	69.60	67.92	68.37	207545
2024-07-03	68.74	70.00	68.51	69.39	163268
2024-07-05	69.06	69.48	66.12	66.21	273017
2024-07-08	66.00	66.33	64.65	64.99	366244
2024-07-09	64.64	64.97	63.41	63.42	310799
2024-07-10	63.70	64.97	63.64	64.38	274008
2024-07-11	64.68	64.79	63.86	64.23	276977
2024-07-12	64.55	64.81	62.69	62.94	214895
2024-07-15	63.50	64.84	63.16	63.45	380019
2024-07-16	63.60	65.15	63.50	65.09	225519
2024-07-17	64.97	65.02	62.76	63.32	227553
2024-07-18	63.80	63.80	61.56	62.28	225158
2024-07-19	62.49	62.78	61.88	62.77	160106
2024-07-22	62.79	66.06	62.79	65.62	329934
2024-07-23	65.15	66.25	64.52	65.93	231224
2024-07-24	65.76	65.86	64.16	64.20	185484
2024-07-25	64.01	64.15	62.60	62.86	257821
2024-07-26	63.21	63.30	62.08	62.61	165377
2024-07-29	63.57	64.88	62.58	63.10	201590
2024-07-30	62.85	64.09	62.72	63.23	251815
2024-07-31	64.23	65.89	64.13	65.44	250908
2024-08-01	63.55	65.00	60.01	61.65	757420
2024-08-02	59.70	60.43	57.95	58.09	470835
2024-08-05	54.80	56.36	52.78	56.07	587182
2024-08-06	56.11	57.01	54.96	56.58	337149
2024-08-07	57.43	57.43	54.74	55.65	278472
2024-08-08	55.65	55.68	54.18	55.33	453995
2024-08-09	55.17	55.43	54.79	55.07	243683
2024-08-12	55.35	56.06	54.86	55.06	251973
2024-08-13	55.06	55.33	54.29	55.10	313175
2024-08-14	55.53	55.93	54.84	54.99	272244
2024-08-15	55.98	58.03	55.67	57.19	311699
2024-08-16	57.39	58.17	56.87	57.85	262032
2024-08-19	57.70	58.50	56.76	56.97	236808
2024-08-20	56.59	56.75	55.77	56.02	213636
2024-08-21	56.33	56.50	55.34	55.43	149139
2024-08-22	55.40	55.84	54.71	54.81	213407
2024-08-23	54.73	56.48	54.73	55.71	258158
2024-08-26	56.10	57.05	55.73	55.91	213989
2024-08-27	55.83	56.30	55.31	56.27	210902
2024-08-28	55.81	55.82	54.41	55.49	202083
2024-08-29	55.95	55.95	54.72	55.45	236912
2024-08-30	56.39	57.28	56.21	56.88	235853
2024-09-03	56.01	56.33	54.08	54.30	337920
2024-09-04	53.96	54.85	53.25	53.73	246720
2024-09-05	53.85	54.42	53.36	53.71	239079
2024-09-06	53.71	54.49	53.07	53.40	186029
2024-09-09	53.67	54.46	53.42	53.99	258284
2024-09-10	54.11	54.11	52.13	52.85	254832
2024-09-11	52.94	54.00	52.68	53.96	231151
2024-09-12	54.39	55.75	53.77	55.06	285981
2024-09-13	55.60	56.60	55.09	55.11	208443
2024-09-16	55.30	56.40	55.12	56.21	235292
2024-09-17	56.51	56.56	55.51	56.15	215506
2024-09-18	56.18	56.94	55.53	55.83	249493
2024-09-19	57.00	57.41	56.31	57.07	180686
2024-09-20	56.20	56.62	55.15	55.77	626367
2024-09-23	56.07	56.37	55.38	56.11	328502
2024-09-24	56.83	57.63	56.32	57.44	232464
2024-09-25	56.93	57.09	56.19	56.31	315098
2024-09-26	57.44	59.40	56.97	59.23	435883
2024-09-27	59.28	59.28	57.64	58.31	387822
2024-09-30	58.25	58.45	57.14	58.25	308837
2024-10-01	57.55	59.64	57.15	58.32	390219
2024-10-02	59.79	60.09	59.12	59.73	298841
2024-10-03	59.63	61.71	59.62	61.70	445106
2024-10-04	62.20	62.45	60.49	61.12	419286
2024-10-07	61.48	62.40	61.26	62.11	355169
2024-10-08	61.49	61.95	60.48	60.78	472904
2024-10-09	60.01	60.29	58.98	59.29	353992
2024-10-10	59.32	60.15	58.87	59.05	283952
2024-10-11	59.05	59.64	58.41	59.23	227333
2024-10-14	58.80	58.91	56.84	56.99	291643
2024-10-15	56.38	56.41	54.37	54.41	400450
2024-10-16	54.93	55.60	54.68	55.42	317136
2024-10-17	55.60	56.01	54.65	55.39	220362
2024-10-18	55.78	55.94	54.87	55.57	265339
2024-10-21	55.74	55.74	54.57	54.88	197856
2024-10-22	54.71	54.80	53.25	53.27	242999
2024-10-23	52.62	52.88	50.06	50.06	590038
2024-10-24	50.17	50.57	49.54	49.66	431258
2024-10-25	49.83	50.77	49.56	50.02	285598
2024-10-28	49.28	50.00	48.58	49.45	343763
2024-10-29	49.48	49.49	48.31	48.68	336398
2024-10-30	48.50	48.54	47.67	47.85	367809
2024-10-31	47.44	48.93	47.18	47.68	454612
2024-11-01	48.00	48.07	46.33	46.68	949088
2024-11-04	46.37	46.87	45.92	46.58	378380
2024-11-05	46.84	46.84	45.44	45.83	451620
2024-11-06	45.68	46.90	44.79	46.70	572599
2024-11-07	47.15	47.99	46.61	46.76	254375
2024-11-08	46.52	46.63	45.05	45.49	347350
2024-11-11	45.27	45.53	44.63	44.84	344981
2024-11-12	44.63	44.69	43.63	44.15	359754
2024-11-13	43.59	44.86	43.49	44.06	447628
2024-11-14	44.50	45.12	44.49	44.82	334947
2024-11-15	45.00	45.19	43.17	43.21	286316
2024-11-18	43.31	43.85	43.15	43.24	354772
2024-11-19	43.07	43.49	42.89	43.14	261210
2024-11-20	43.33	43.50	42.52	42.73	245394
2024-11-21	42.49	42.73	41.36	41.86	506172
2024-11-22	41.70	42.27	41.45	41.73	241957
2024-11-25	41.43	41.89	40.71	41.52	372352
2024-11-26	41.39	42.06	40.89	41.09	357853
2024-11-27	40.94	41.69	40.55	40.90	352850
2024-11-29	40.56	41.00	39.84	40.25	171719
2024-12-02	40.05	40.14	39.22	39.88	456798
2024-12-03	40.06	41.78	39.70	41.65	445555
2024-12-04	41.54	41.54	40.36	40.44	411162
2024-12-05	40.78	41.14	39.61	39.81	391639
2024-12-06	40.00	40.12	38.48	38.77	382899
2024-12-09	39.55	40.00	38.81	39.20	302206
2024-12-10	39.20	39.92	39.02	39.25	387725
2024-12-11	39.40	39.58	38.33	38.48	281444
2024-12-12	38.15	38.25	37.58	38.12	298946
2024-12-13	38.07	38.31	37.35	38.06	469310
2024-12-16	37.52	37.67	36.90	37.18	371156
2024-12-17	36.80	38.08	36.04	37.84	689522
2024-12-18	38.18	39.03	36.67	38.15	514085
2024-12-19	38.40	38.57	37.17	37.21	276122
2024-12-20	37.01	38.07	36.81	37.51	564670
2024-12-23	37.33	39.13	37.27	39.09	320993
2024-12-24	39.15	39.99	38.76	39.75	291624
2024-12-26	39.59	39.70	38.94	39.13	231360
2024-12-27	39.07	39.24	38.62	38.92	294985
2024-12-30	38.95	39.44	38.48	38.86	601862
2024-12-31	38.84	40.18	38.84	39.79	319045
2025-01-02	40.37	41.47	40.12	41.25	584117
2025-01-03	41.25	41.39	39.70	39.92	486749
2025-01-06	40.36	41.43	39.70	39.91	330701
2025-01-07	41.10	42.89	41.10	42.67	535820
2025-01-08	41.88	42.38	41.00	42.11	421472
2025-01-10	44.40	46.05	44.39	45.36	792654
2025-01-13	47.72	48.37	46.27	47.16	1053119
2025-01-14	46.20	47.29	45.58	47.16	799075
2025-01-15	47.25	47.69	46.42	47.31	617746
2025-01-16	46.80	46.90	44.39	44.58	853718
2025-01-17	43.47	44.29	42.52	43.60	485119
2025-01-21	43.32	43.32	41.00	41.15	748965
2025-01-22	41.00	41.59	40.27	40.92	461711
2025-01-23	41.05	41.46	40.60	41.08	369978
2025-01-24	40.99	40.99	39.47	40.04	372148
2025-01-27	40.00	40.65	39.28	39.50	468503
2025-01-28	39.99	40.52	39.23	39.74	369199
2025-01-29	39.95	41.07	39.79	41.02	380104
2025-01-30	42.00	42.87	41.60	42.39	433485
2025-01-31	42.39	42.82	41.50	41.92	361429
2025-02-03	41.86	42.92	41.35	42.05	509606
2025-02-04	41.94	44.84	41.34	44.10	675889
2025-02-05	43.50	44.09	43.05	43.70	434376
2025-02-06	43.85	43.93	42.14	42.36	371460
2025-02-07	42.43	42.85	41.60	41.70	282819
2025-02-10	42.00	42.57	41.46	42.17	361684
2025-02-11	42.17	42.64	41.86	42.25	314514
2025-02-12	42.00	43.60	42.00	42.00	417037
2025-02-13	42.25	42.55	40.76	40.85	461244
2025-02-14	41.73	41.85	39.61	40.43	382768
2025-02-18	40.42	41.32	40.08	40.91	332711
2025-02-19	40.73	41.26	39.85	40.65	502394
2025-02-20	39.26	40.71	36.25	40.30	933742
2025-02-21	41.01	41.08	39.63	40.12	601875
2025-02-24	40.00	41.31	39.47	41.27	582830
2025-02-25	41.30	41.47	40.09	40.10	432000
2025-02-26	40.20	40.66	39.54	39.83	351607
2025-02-27	39.65	39.90	37.53	37.82	391391
2025-02-28	37.69	38.67	37.59	37.49	354370
2025-03-03	38.00	38.53	36.67	37.60	650910
2025-03-04	37.16	39.44	36.58	38.89	675804
2025-03-05	38.95	39.31	36.98	37.05	399983
2025-03-06	37.52	38.39	37.42	38.32	441332
2025-03-07	38.25	39.37	38.25	38.32	254255
2025-03-10	37.84	38.08	36.24	36.65	371711
2025-03-11	37.15	37.46	35.23	35.92	394110
2025-03-12	35.87	36.67	35.46	36.33	264138
2025-03-13	36.53	37.38	36.30	36.75	338610
2025-03-14	36.60	38.00	36.37	37.95	298807
2025-03-17	38.28	39.72	38.28	38.93	360090
2025-03-18	39.27	39.27	38.40	38.62	268121
2025-03-19	38.94	39.88	38.94	39.52	253288
2025-03-20	39.08	40.11	38.53	39.96	373170
2025-03-21	39.47	39.53	38.45	38.47	852535
2025-03-24	38.50	39.31	38.50	38.98	282659
2025-03-25	39.00	39.35	38.09	38.28	244407
2025-03-26	38.47	38.84	38.20	38.81	202058
2025-03-27	38.52	39.01	37.47	38.17	273399
2025-03-28	38.10	38.87	37.93	38.68	255630
2025-03-31	37.84	39.81	37.44	38.27	571641
2025-04-01	38.45	39.10	38.11	38.45	259888
2025-04-02	38.18	38.38	37.66	38.19	234504
2025-04-03	37.02	38.30	36.45	36.64	951230
2025-04-04	34.24	34.99	33.35	34.47	1165409
2025-04-07	34.44	38.03	33.99	37.55	858864
2025-04-08	37.62	38.33	34.03	34.48	720868
2025-04-09	34.64	37.26	33.85	36.23	607727
2025-04-10	35.29	36.05	34.67	35.77	659393
2025-04-11	36.96	39.36	36.46	39.27	656956
2025-04-14	39.30	39.31	38.04	38.56	489122
2025-04-15	38.68	38.70	37.26	37.39	413150
2025-04-16	37.55	38.46	37.14	38.31	367553
2025-04-17	38.64	39.97	38.41	39.84	359155
2025-04-21	39.68	39.68	38.50	39.03	409494
2025-04-22	39.14	39.52	38.00	38.05	443492
2025-04-23	38.67	39.85	38.01	39.39	534473
2025-04-24	39.82	40.78	39.34	40.74	762488
2025-04-25	40.79	42.65	40.34	42.31	714086
2025-04-28	42.32	43.79	41.51	42.24	816439
2025-04-29	42.25	43.01	42.00	42.89	384787
2025-04-30	42.26	43.10	41.67	42.57	545140
2025-05-01	42.62	43.48	42.14	43.27	502201
2025-05-02	43.72	44.32	43.01	44.09	445002
2025-05-05	45.00	46.79	44.84	46.17	800579
2025-05-06	46.38	47.31	45.75	46.12	927946
2025-05-07	45.79	46.76	45.42	46.18	735954
2025-05-08	46.00	46.22	43.14	43.92	1224762
2025-05-09	44.69	45.48	43.93	45.30	518002
2025-05-12	46.15	46.48	44.99	45.34	790857
2025-05-13	45.20	45.72	44.51	45.66	612301
2025-05-14	46.00	46.23	45.16	45.59	731468
2025-05-15	44.78	46.30	44.55	45.89	536963
2025-05-16	46.46	47.06	45.65	45.58	613381
2025-05-19	45.62	45.62	44.92	45.48	323134
2025-05-20	45.36	45.66	44.89	45.25	407888
2025-05-21	45.00	45.39	44.56	45.09	483293
2025-05-22	44.73	44.77	43.20	43.30	404722
2025-05-23	43.20	44.57	43.20	44.53	278725
2025-05-27	45.00	45.61	44.55	44.93	305640
2025-05-28	44.55	44.76	43.32	43.40	340406
2025-05-29	43.58	44.12	43.06	43.75	326718
2025-05-30	44.08	44.78	43.60	44.19	620805
2025-06-02	44.34	45.10	43.97	44.76	387619
2025-06-03	44.01	44.58	42.08	44.24	582967
2025-06-04	44.36	45.60	44.36	45.45	483883
2025-06-05	45.78	45.90	44.68	45.31	307565
2025-06-06	45.45	45.83	43.94	44.48	405002
2025-06-09	44.45	44.83	43.68	43.89	355938
2025-06-10	44.31	44.31	43.45	43.67	246366
2025-06-11	43.85	45.25	43.51	44.92	501570
2025-06-12	45.37	46.20	44.83	45.86	380675
2025-06-13	47.00	47.72	45.51	47.59	819743
2025-06-16	47.00	47.67	45.09	45.89	567049
2025-06-17	46.50	47.99	46.50	47.22	755259
2025-06-18	47.21	47.65	46.08	46.67	801142
2025-06-20	46.73	46.74	45.11	45.42	909396
2025-06-23	46.12	46.66	44.04	44.24	978547
2025-06-24	43.41	43.94	42.25	43.37	668343
2025-06-25	43.33	44.42	43.00	44.04	407315
2025-06-26	43.87	44.07	43.40	43.49	539648
2025-06-27	43.34	43.93	42.41	42.43	28703

Explore More About TNK

Coins representing dividend payouts and trends

TNK Dividend History

Discover Teekay Tankers Ltd'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

TNK Stock Split History

Discover Teekay Tankers Ltd'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

TNK Historical Prices

Explore Teekay Tankers Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics