TPC Historical Prices

Summary

Key Stock Metrics

12.26

(March 15, 2024)

52-Week Low

34.55

(November 7, 2024)

52-Week High

34.55

(November 7, 2024)

All-Time High

24.96

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-06-01	21.10	22.49	21.00	21.96	227568
2009-06-02	21.91	22.28	20.91	22.10	281644
2009-06-03	21.78	21.78	20.18	20.64	373176
2009-06-04	20.75	21.19	20.28	20.93	202724
2009-06-05	21.29	21.47	20.39	20.79	137444
2009-06-08	20.25	21.19	20.00	21.14	239716
2009-06-09	21.46	21.55	21.00	21.31	191510
2009-06-10	21.49	21.68	20.49	20.51	377251
2009-06-11	20.64	20.97	20.11	20.50	444716
2009-06-12	20.85	20.85	20.06	20.23	358195
2009-06-15	20.00	20.02	18.94	19.12	446029
2009-06-16	19.40	19.82	18.90	19.17	474666
2009-06-17	19.13	19.13	17.90	17.98	1027947
2009-06-18	17.90	18.41	17.79	18.19	328129
2009-06-19	18.46	18.64	17.87	18.19	504183
2009-06-22	18.10	18.11	17.85	18.00	467260
2009-06-23	18.13	18.26	17.99	18.00	442524
2009-06-24	18.17	18.58	17.82	17.95	244722
2009-06-25	17.90	18.22	17.75	18.01	370688
2009-06-26	17.93	18.44	17.43	17.52	2382919
2009-06-29	17.97	18.14	17.26	17.59	360567
2009-06-30	17.66	18.20	17.30	17.36	248862
2009-07-01	17.59	17.83	17.49	17.51	192226
2009-07-02	16.82	16.99	16.48	16.48	388165
2009-07-06	15.93	16.43	15.59	15.65	500737
2009-07-07	15.87	15.87	15.00	15.05	322327
2009-07-08	15.33	15.35	14.21	14.91	420665
2009-07-09	14.95	15.00	14.34	14.52	464158
2009-07-10	14.47	14.70	13.87	14.18	346606
2009-07-13	14.18	14.94	13.83	14.66	453237
2009-07-14	14.79	15.02	14.72	14.92	254585
2009-07-15	15.09	15.85	15.09	15.67	247171
2009-07-16	15.60	15.84	15.30	15.77	238514
2009-07-17	15.84	16.10	15.84	16.00	226535
2009-07-20	16.05	17.00	16.05	16.67	295172
2009-07-21	16.96	17.58	16.80	17.17	305926
2009-07-22	17.10	17.52	16.91	17.27	350116
2009-07-23	17.20	18.04	17.15	17.76	396898
2009-07-24	17.50	18.56	17.36	18.50	271199
2009-07-27	18.59	18.71	18.23	18.30	112928
2009-07-28	18.04	18.34	17.40	17.77	214371
2009-07-29	17.77	17.77	17.25	17.52	136560
2009-07-30	17.70	18.35	17.58	17.96	206058
2009-07-31	17.91	18.47	17.06	18.45	170147
2009-08-03	18.61	19.29	18.48	19.12	243992
2009-08-04	19.08	19.51	18.78	19.47	216407
2009-08-05	19.57	19.83	18.75	19.58	221881
2009-08-06	19.76	19.83	18.85	18.92	213695
2009-08-07	18.58	19.88	18.58	19.66	342828
2009-08-10	19.43	19.51	18.83	19.03	301187
2009-08-11	18.98	18.98	17.66	17.78	267589
2009-08-12	17.85	18.55	17.78	17.86	339687
2009-08-13	17.91	18.56	17.55	18.51	249702
2009-08-14	18.42	18.53	17.81	18.51	235925
2009-08-17	18.03	18.37	17.92	18.20	228402
2009-08-18	18.28	18.90	18.27	18.77	124418
2009-08-19	18.15	18.70	18.15	18.69	223572
2009-08-20	18.72	18.90	17.91	18.72	107692
2009-08-21	19.01	20.71	18.86	20.27	554995
2009-08-24	20.48	20.80	19.85	20.29	295119
2009-08-25	20.33	20.93	20.33	20.63	200945
2009-08-26	20.45	20.73	20.03	20.41	138480
2009-08-27	20.54	20.87	20.05	20.51	192899
2009-08-28	20.90	20.90	20.10	20.38	181373
2009-08-31	20.12	20.12	19.52	19.62	227425
2009-09-01	19.59	20.28	19.14	19.27	294645
2009-09-02	19.14	19.14	18.47	18.48	197703
2009-09-03	18.77	18.88	18.43	18.67	199790
2009-09-04	18.53	18.85	18.35	18.66	171360
2009-09-08	19.00	19.59	18.96	19.49	300513
2009-09-09	19.51	20.09	19.22	19.97	381743
2009-09-10	20.01	20.55	19.84	20.49	191740
2009-09-11	20.50	20.63	20.16	20.56	127405
2009-09-14	20.50	20.84	20.24	20.25	196006
2009-09-15	20.24	20.50	20.00	20.11	174521
2009-09-16	20.30	20.44	20.13	20.27	833263
2009-09-17	20.33	20.56	20.29	20.46	291041
2009-09-18	20.53	20.63	20.19	20.25	331359
2009-09-21	20.09	20.36	19.75	20.32	236878
2009-09-22	20.59	21.10	20.30	20.85	281040
2009-09-23	21.10	21.80	21.00	21.52	314853
2009-09-24	21.49	21.78	20.89	21.20	237475
2009-09-25	21.06	21.31	20.49	20.62	145956
2009-09-28	20.69	21.67	20.44	21.60	219417
2009-09-29	21.59	21.98	20.79	20.85	343024
2009-09-30	21.00	21.47	20.52	21.30	274105
2009-10-01	21.26	21.26	20.47	20.49	258819
2009-10-02	20.30	20.30	19.25	19.78	200364
2009-10-05	19.96	20.22	19.42	19.80	181516
2009-10-06	20.01	20.67	19.99	20.61	155661
2009-10-07	20.59	20.95	20.57	20.65	95119
2009-10-08	20.94	21.24	20.82	20.96	125460
2009-10-09	20.85	21.20	20.66	21.06	89567
2009-10-12	21.03	21.53	20.57	20.69	153809
2009-10-13	20.75	21.42	20.74	21.10	125578
2009-10-14	21.38	22.12	21.36	22.12	277289
2009-10-15	21.97	22.32	21.92	22.05	179586
2009-10-16	21.86	21.96	21.03	21.45	229569
2009-10-19	21.75	22.35	21.46	21.79	92711
2009-10-20	21.94	22.01	20.80	21.07	115432
2009-10-21	20.84	21.77	20.23	20.30	216835
2009-10-22	20.29	21.41	19.69	21.21	220021
2009-10-23	21.10	21.46	20.16	20.31	142901
2009-10-26	20.35	20.75	19.23	19.33	238881
2009-10-27	19.32	19.63	18.77	18.93	178324
2009-10-28	18.98	19.04	18.17	18.26	205203
2009-10-29	18.42	19.21	18.36	18.90	235627
2009-10-30	18.64	18.69	17.61	17.65	286740
2009-11-02	17.75	18.19	17.15	17.55	230242
2009-11-03	17.42	17.90	17.22	17.68	226663
2009-11-04	17.89	18.97	17.72	18.29	389038
2009-11-05	18.45	18.85	18.05	18.69	254173
2009-11-06	18.21	18.56	17.05	17.47	770243
2009-11-09	17.44	18.28	17.44	18.17	560218
2009-11-10	18.15	18.48	17.85	18.16	363833
2009-11-11	18.40	18.71	18.32	18.44	381922
2009-11-12	18.55	18.55	17.73	17.75	308771
2009-11-13	17.88	18.06	17.31	17.38	379797
2009-11-16	17.47	18.02	17.47	17.98	380761
2009-11-17	17.82	17.94	17.24	17.62	333246
2009-11-18	17.68	17.83	17.16	17.31	330900
2009-11-19	17.09	17.17	16.60	16.75	369578
2009-11-20	16.55	16.74	16.38	16.60	223714
2009-11-23	17.06	17.06	16.48	16.70	264573
2009-11-24	16.67	16.67	16.26	16.50	264078
2009-11-25	16.74	17.94	16.61	17.41	443695
2009-11-27	16.79	17.23	16.71	16.81	111171
2009-11-30	16.64	16.76	16.39	16.62	256891
2009-12-01	16.89	17.19	16.82	17.08	285215
2009-12-02	17.00	17.64	17.00	17.20	196913
2009-12-03	17.32	17.40	16.97	17.18	303324
2009-12-04	17.37	17.80	17.18	17.63	351015
2009-12-07	17.58	17.97	17.47	17.93	236864
2009-12-08	17.71	17.88	17.40	17.70	306983
2009-12-09	17.64	17.88	17.26	17.75	247232
2009-12-10	17.93	17.95	17.20	17.20	314006
2009-12-11	17.24	17.52	17.08	17.35	139035
2009-12-14	17.50	17.51	17.10	17.36	298668
2009-12-15	17.36	17.90	17.33	17.54	448469
2009-12-16	17.93	18.01	17.49	17.56	303736
2009-12-17	17.40	17.54	17.17	17.42	206263
2009-12-18	17.35	17.66	17.27	17.45	459507
2009-12-21	17.58	18.28	17.41	18.19	344800
2009-12-22	18.31	18.73	18.22	18.58	217555
2009-12-23	18.67	18.91	18.29	18.81	145738
2009-12-24	18.79	19.17	18.73	19.01	48745
2009-12-28	19.03	19.19	18.73	18.85	100268
2009-12-29	18.85	19.17	18.52	19.00	134002
2009-12-30	18.82	19.15	18.36	18.62	170112
2009-12-31	18.66	18.73	18.07	18.08	143735
2010-01-04	18.34	18.65	18.15	18.62	323384
2010-01-05	18.69	19.08	18.50	19.01	271570
2010-01-06	19.01	19.65	18.98	19.46	289523
2010-01-07	19.50	20.81	19.39	20.60	384776
2010-01-08	20.57	21.10	20.23	21.10	309049
2010-01-11	21.31	21.31	20.94	21.06	208454
2010-01-12	20.79	21.10	19.93	20.29	354644
2010-01-13	20.45	20.57	20.11	20.29	573912
2010-01-14	20.09	20.36	20.09	20.17	252553
2010-01-15	20.24	20.24	19.63	19.66	180237
2010-01-19	19.60	19.95	19.51	19.80	317085
2010-01-20	19.55	19.95	19.38	19.87	182127
2010-01-21	19.93	20.22	19.73	20.08	444663
2010-01-22	20.08	20.31	19.44	19.56	256273
2010-01-25	19.76	19.76	19.35	19.51	323721
2010-01-26	19.48	19.55	19.18	19.19	226847
2010-01-27	19.20	19.22	18.68	18.91	308813
2010-01-28	19.01	19.13	18.38	18.61	244907
2010-01-29	18.68	19.33	18.68	19.06	292672
2010-02-01	19.12	19.45	19.04	19.43	248969
2010-02-02	19.42	20.24	19.42	20.18	311285
2010-02-03	19.97	20.44	19.90	20.31	198332
2010-02-04	20.17	20.17	19.43	19.45	274978
2010-02-05	19.56	19.56	18.63	19.37	448827
2010-02-08	19.30	19.42	18.80	18.86	117691
2010-02-09	19.19	19.26	18.80	19.16	220801
2010-02-10	19.12	19.35	18.75	19.21	88745
2010-02-11	19.07	19.80	18.86	19.75	168376
2010-02-12	19.44	20.08	19.33	20.06	121720
2010-02-16	20.20	20.31	20.07	20.22	110808
2010-02-17	20.40	20.47	20.16	20.34	104990
2010-02-18	20.37	20.79	20.35	20.78	126539
2010-02-19	20.76	21.19	20.64	21.11	146418
2010-02-22	21.26	21.41	21.07	21.30	104097
2010-02-23	21.17	21.28	20.66	21.02	216483
2010-02-24	21.17	21.38	20.73	21.28	163824
2010-02-25	20.97	21.40	20.60	21.39	184202
2010-02-26	20.19	20.23	18.58	19.77	570347
2010-03-01	19.77	20.03	19.57	19.91	243638
2010-03-02	20.01	20.05	19.67	19.94	229628
2010-03-03	20.03	20.11	19.85	19.96	518460
2010-03-04	20.00	20.35	19.98	20.25	152870
2010-03-05	20.36	20.67	20.36	20.50	172182
2010-03-08	20.44	20.58	20.13	20.36	140846
2010-03-09	20.37	20.51	20.07	20.23	186809
2010-03-10	20.15	20.32	19.87	20.09	307266
2010-03-11	19.88	20.16	19.82	20.14	81478
2010-03-12	20.18	20.36	19.83	20.34	376759
2010-03-15	20.26	20.34	20.08	20.30	108370
2010-03-16	20.32	20.40	20.10	20.35	187079
2010-03-17	20.46	20.59	20.42	20.44	248236
2010-03-18	20.33	20.84	20.23	20.80	139770
2010-03-19	20.80	21.31	20.75	21.09	403521
2010-03-22	21.09	22.55	20.47	22.18	281333
2010-03-23	22.14	22.72	21.91	22.65	163624
2010-03-24	22.47	22.69	22.22	22.41	117571
2010-03-25	22.81	23.75	22.33	22.41	483213
2010-03-26	22.44	22.60	21.73	22.34	243580
2010-03-29	22.41	22.85	22.41	22.83	145476
2010-03-30	22.77	23.20	22.34	22.41	224777
2010-03-31	22.37	22.55	21.70	21.75	243017
2010-04-01	22.00	22.13	21.53	22.00	324048
2010-04-05	22.18	22.49	21.98	22.49	149175
2010-04-06	22.45	22.93	22.41	22.76	135459
2010-04-07	22.76	22.96	22.03	22.30	193744
2010-04-08	22.14	22.17	21.82	21.87	167138
2010-04-09	21.87	22.17	21.58	22.15	85168
2010-04-12	22.12	22.62	22.12	22.28	210745
2010-04-13	22.28	22.59	22.21	22.47	102873
2010-04-14	22.68	23.65	22.63	23.29	350931
2010-04-15	23.38	23.40	23.00	23.22	262013
2010-04-16	23.18	23.40	22.74	23.04	329180
2010-04-19	22.86	23.10	22.39	22.70	218600
2010-04-20	22.92	23.42	22.80	23.33	377953
2010-04-21	23.45	24.00	23.27	23.51	207204
2010-04-22	23.20	23.87	22.96	23.84	126734
2010-04-23	23.93	24.73	23.83	24.58	286018
2010-04-26	24.65	24.76	24.19	24.50	285020
2010-04-27	24.30	24.73	23.95	24.06	169544
2010-04-28	24.42	24.88	24.09	24.39	161860
2010-04-29	24.69	25.20	24.54	25.18	255582
2010-04-30	25.17	25.48	24.22	24.27	240179
2010-05-03	24.34	25.44	24.29	25.26	205039
2010-05-04	24.80	24.88	23.88	24.06	275966
2010-05-05	23.82	24.22	23.23	23.92	335739
2010-05-06	23.82	24.48	21.58	22.87	252123
2010-05-07	21.63	22.03	20.63	20.77	674615
2010-05-10	22.12	22.21	21.38	22.15	300672
2010-05-11	21.81	22.94	21.67	22.48	365542
2010-05-12	22.72	23.78	22.30	23.59	359847
2010-05-13	23.55	24.08	23.45	23.61	133645
2010-05-14	23.52	23.52	22.50	22.82	183668
2010-05-17	23.00	23.17	22.58	23.07	318390
2010-05-18	23.57	24.10	22.88	22.94	240279
2010-05-19	22.86	23.29	22.18	22.41	232949
2010-05-20	21.70	21.88	20.95	21.00	351776
2010-05-21	20.43	21.39	20.43	21.07	309717
2010-05-24	21.08	21.21	20.29	20.67	307661
2010-05-25	20.01	20.76	19.75	20.64	226636
2010-05-26	20.78	21.60	20.63	21.10	290471
2010-05-27	21.55	22.19	21.49	22.19	146445
2010-05-28	22.23	22.55	21.84	22.30	485355
2010-06-01	21.92	22.02	19.83	19.83	513296
2010-06-02	20.19	20.19	19.53	20.05	223331
2010-06-03	20.00	20.28	19.28	19.56	559701
2010-06-04	18.97	19.12	18.13	18.31	576669
2010-06-07	18.46	18.46	17.44	17.50	252548
2010-06-08	17.47	17.56	16.97	17.26	287257
2010-06-09	17.47	17.82	16.75	17.19	740012
2010-06-10	17.46	17.54	17.05	17.32	467100
2010-06-11	17.05	17.52	17.05	17.20	605006
2010-06-14	17.27	17.58	17.06	17.28	449630
2010-06-15	17.69	18.61	17.69	18.58	535101
2010-06-16	18.32	19.26	18.32	18.79	603298
2010-06-17	18.82	18.86	18.45	18.72	297759
2010-06-18	18.86	19.27	18.14	18.98	572685
2010-06-21	19.09	19.49	18.49	18.63	190046
2010-06-22	18.68	18.93	18.04	18.11	221938
2010-06-23	18.06	18.17	17.70	17.93	218607
2010-06-24	17.78	17.95	17.31	17.36	157424
2010-06-25	17.46	18.03	17.25	17.75	278755
2010-06-28	17.74	18.27	17.53	17.77	164403
2010-06-29	17.42	17.50	16.41	16.62	263704
2010-06-30	16.64	16.97	16.37	16.48	236427
2010-07-01	16.48	16.48	15.71	16.07	204884
2010-07-02	16.19	16.20	15.56	16.03	255767
2010-07-06	16.31	16.72	15.77	15.88	265198
2010-07-07	15.72	16.60	15.69	16.57	269942
2010-07-08	16.74	17.18	16.72	17.13	241073
2010-07-09	17.17	17.77	17.12	17.77	195350
2010-07-12	17.75	18.00	17.17	17.27	231382
2010-07-13	17.65	18.33	17.65	18.27	254265
2010-07-14	18.16	18.75	18.05	18.36	248539
2010-07-15	18.33	18.43	17.94	18.28	263963
2010-07-16	18.15	18.15	17.28	17.38	265644
2010-07-19	17.44	17.92	17.24	17.80	211627
2010-07-20	17.48	18.37	17.42	18.33	232521
2010-07-21	18.54	18.84	18.15	18.21	171142
2010-07-22	18.65	19.32	18.62	19.00	276334
2010-07-23	18.84	19.63	18.70	19.39	246354
2010-07-26	19.41	19.86	19.41	19.59	203850
2010-07-27	19.83	19.94	19.58	19.65	184837
2010-07-28	19.67	19.83	19.35	19.42	172532
2010-07-29	19.54	19.95	19.08	19.44	262001
2010-07-30	19.11	19.61	19.06	19.28	214489
2010-08-02	19.68	19.89	19.39	19.59	294941
2010-08-03	19.51	19.58	19.26	19.36	212439
2010-08-04	19.57	19.69	19.44	19.60	253592
2010-08-05	19.47	19.53	18.95	19.01	198253
2010-08-06	19.95	20.99	19.95	20.75	783613
2010-08-09	21.01	21.25	20.81	21.05	504393
2010-08-10	20.80	21.24	20.65	20.96	392991
2010-08-11	20.20	20.36	19.48	19.95	534117
2010-08-12	19.61	20.24	19.53	19.80	964714
2010-08-13	19.76	19.88	19.50	19.62	314601
2010-08-16	19.54	19.86	19.34	19.73	219001
2010-08-17	19.94	20.29	19.70	19.89	237249
2010-08-18	19.80	20.22	19.63	20.04	129891
2010-08-19	20.00	20.00	19.57	19.72	216175
2010-08-20	19.56	19.78	19.35	19.63	309268
2010-08-23	19.82	19.99	19.45	19.51	180655
2010-08-24	19.05	19.74	18.92	19.30	245066
2010-08-25	19.10	19.89	19.00	19.83	173994
2010-08-26	19.93	20.15	19.51	19.60	202052
2010-08-27	19.85	20.12	19.39	20.10	166988
2010-08-30	20.04	20.22	19.56	19.63	171839
2010-08-31	19.55	19.86	19.35	19.76	365276
2010-09-01	20.00	20.00	19.62	19.85	510949
2010-09-02	19.98	19.98	19.65	19.85	508427
2010-09-03	19.90	19.95	19.64	19.85	563416
2010-09-07	19.83	19.85	19.59	19.77	192087
2010-09-08	19.77	19.95	19.46	19.85	606043
2010-09-09	20.15	20.15	19.53	19.64	257119
2010-09-10	19.67	19.89	19.49	19.76	306833
2010-09-13	19.96	20.24	19.46	19.56	901638
2010-09-14	19.50	19.65	19.28	19.55	273751
2010-09-15	19.50	19.67	19.36	19.49	244582
2010-09-16	19.39	19.63	19.22	19.35	207836
2010-09-17	19.54	19.67	19.20	19.29	795149
2010-09-20	19.34	19.66	18.98	19.47	469823
2010-09-21	19.38	19.83	19.38	19.60	338074
2010-09-22	19.60	19.86	19.38	19.60	581620
2010-09-23	19.59	20.40	19.43	19.51	631043
2010-09-24	19.71	19.92	19.60	19.90	288549
2010-09-27	19.94	20.06	19.72	19.82	342287
2010-09-28	19.89	20.01	19.54	19.85	389505
2010-09-29	19.72	20.20	19.72	20.14	296789
2010-09-30	20.29	20.30	19.76	20.09	289088
2010-10-01	20.23	20.35	19.81	20.28	214229
2010-10-04	20.20	20.36	19.84	19.94	196754
2010-10-05	20.18	20.55	19.91	20.52	290552
2010-10-06	20.52	21.25	20.52	21.18	287664
2010-10-07	21.28	21.28	20.87	21.00	163592
2010-10-08	21.07	21.48	20.94	21.37	179697
2010-10-11	21.36	21.60	21.12	21.24	85603
2010-10-12	21.20	21.47	20.84	21.36	158170
2010-10-13	21.45	21.88	21.37	21.62	161141
2010-10-14	21.65	21.84	21.48	21.79	171028
2010-10-15	21.93	21.94	21.27	21.66	263584
2010-10-18	21.68	22.33	21.68	22.31	228078
2010-10-19	21.98	22.25	21.76	21.93	267526
2010-10-20	22.06	22.60	21.85	22.46	179935
2010-10-21	22.60	23.36	22.57	23.09	382346
2010-10-22	23.21	23.21	22.89	23.02	224784
2010-10-25	23.26	23.50	23.07	23.16	200368
2010-10-26	23.08	23.52	22.94	23.18	149785
2010-10-27	23.21	23.38	22.54	22.79	325704
2010-10-28	23.06	23.44	22.69	23.02	336021
2010-10-29	23.02	23.40	23.00	23.21	188025
2010-11-01	23.41	23.69	22.98	23.44	419450
2010-11-02	22.66	22.99	22.35	22.90	254495
2010-11-03	22.99	23.13	22.74	23.05	172831
2010-11-04	23.40	23.85	23.35	23.51	253424
2010-11-05	23.48	23.71	22.39	22.43	479404
2010-11-08	22.39	23.28	22.38	23.03	354483
2010-11-09	23.13	23.16	22.38	22.48	245466
2010-11-10	22.56	22.96	22.35	22.87	178301
2010-11-11	22.69	22.78	22.44	22.60	144401
2010-11-12	22.38	22.55	22.16	22.19	253061
2010-11-15	22.25	22.48	22.12	22.23	172109
2010-11-16	22.11	22.15	21.54	21.85	291760
2010-11-17	21.92	21.98	21.62	21.92	238037
2010-11-18	22.17	22.30	21.89	21.99	342191
2010-11-19	21.88	22.37	21.69	22.18	131485
2010-11-22	22.15	22.15	21.65	22.05	173915
2010-11-23	21.64	21.64	19.90	19.98	879832
2010-11-24	19.18	19.63	19.13	19.23	3633035
2010-11-26	19.18	19.39	19.02	19.06	501284
2010-11-29	18.98	19.17	18.60	19.12	674032
2010-11-30	18.92	19.20	18.90	19.05	553787
2010-12-01	19.42	19.48	19.15	19.29	694430
2010-12-02	19.29	19.90	19.26	19.85	543249
2010-12-03	19.80	19.92	19.58	19.85	254647
2010-12-06	19.79	20.45	19.77	20.28	331855
2010-12-07	20.43	20.64	20.22	20.48	373208
2010-12-08	20.55	20.82	20.53	20.63	336334
2010-12-09	20.81	20.85	20.56	20.73	262318
2010-12-10	20.73	20.96	20.55	20.92	345156
2010-12-13	20.95	20.97	20.50	20.50	251800
2010-12-14	20.88	21.38	20.88	20.94	1007635
2010-12-15	20.96	21.48	20.96	21.08	466264
2010-12-16	21.20	21.49	21.04	21.39	247381
2010-12-17	21.37	21.66	21.16	21.64	616627
2010-12-20	21.67	21.81	21.44	21.46	328506
2010-12-21	21.50	21.71	21.48	21.53	284199
2010-12-22	20.95	21.54	20.91	21.46	348691
2010-12-23	21.49	21.49	21.17	21.29	232660
2010-12-27	21.20	21.33	21.04	21.27	146372
2010-12-28	21.26	21.30	21.09	21.13	242556
2010-12-29	21.23	21.34	21.15	21.24	174659
2010-12-30	21.26	21.30	21.12	21.19	142811
2010-12-31	21.19	21.74	21.19	21.41	201015
2011-01-03	21.57	21.90	21.55	21.78	305803
2011-01-04	21.78	21.87	21.41	21.54	455443
2011-01-05	21.52	22.00	21.46	21.77	400161
2011-01-06	21.91	22.11	21.71	21.94	233374
2011-01-07	22.04	22.25	21.47	21.77	334667
2011-01-10	21.77	22.11	21.50	22.02	246283
2011-01-11	22.10	22.45	22.03	22.40	265598
2011-01-12	22.62	22.89	22.30	22.86	232959
2011-01-13	22.90	23.10	22.62	23.00	207980
2011-01-14	23.01	23.08	22.77	23.02	113871
2011-01-18	23.02	23.04	22.44	22.75	200766
2011-01-19	22.75	23.08	22.57	22.67	319738
2011-01-20	22.61	22.91	22.45	22.67	253488
2011-01-21	22.73	22.93	22.67	22.70	175744
2011-01-24	22.77	23.53	22.75	23.32	224415
2011-01-25	23.19	23.58	22.88	23.55	289144
2011-01-26	23.56	23.86	23.30	23.48	252859
2011-01-27	23.53	23.53	23.12	23.38	130027
2011-01-28	23.32	23.38	22.32	22.33	211657
2011-01-31	22.45	22.87	22.12	22.71	128378
2011-02-01	22.86	23.33	22.80	23.23	172903
2011-02-02	23.18	23.48	23.06	23.40	216813
2011-02-03	23.42	23.50	23.21	23.35	182674
2011-02-04	23.42	23.52	23.15	23.26	122004
2011-02-07	23.26	23.74	23.16	23.70	148235
2011-02-08	23.74	23.94	23.51	23.94	120397
2011-02-09	23.92	24.12	23.75	24.06	193139
2011-02-10	23.93	24.24	23.93	24.17	210526
2011-02-11	24.13	24.55	24.13	24.55	103066
2011-02-14	24.55	25.10	24.55	24.95	166883
2011-02-15	24.95	24.95	24.46	24.55	134177
2011-02-16	24.68	25.14	24.68	25.00	136006
2011-02-17	24.91	25.26	24.83	25.07	118878
2011-02-18	25.08	25.28	24.87	25.16	115549
2011-02-22	24.81	24.93	23.85	24.03	193535
2011-02-23	23.98	24.11	23.54	23.58	256478
2011-02-24	23.60	23.84	23.03	23.76	311852
2011-02-25	24.07	24.07	23.00	23.43	319685
2011-02-28	23.57	23.90	23.50	23.82	254304
2011-03-01	23.97	23.97	23.18	23.23	506230
2011-03-02	23.26	23.75	23.00	23.57	178820
2011-03-03	23.83	25.00	23.83	24.89	238743
2011-03-04	24.89	24.89	24.25	24.47	213028
2011-03-07	24.67	24.71	23.64	23.80	316013
2011-03-08	23.81	24.84	23.76	24.49	224317
2011-03-09	24.46	24.69	24.26	24.61	87752
2011-03-10	24.32	24.32	23.58	23.74	170256
2011-03-11	23.64	24.18	23.32	24.06	143824
2011-03-14	23.87	24.19	23.29	23.61	125444
2011-03-15	22.98	23.32	22.77	23.16	272981
2011-03-16	22.97	23.20	22.44	22.48	365397
2011-03-17	22.90	23.03	22.42	22.53	339382
2011-03-18	22.75	23.16	22.75	23.16	256885
2011-03-21	23.69	23.98	23.45	23.93	145801
2011-03-22	24.02	24.04	23.62	23.63	79070
2011-03-23	23.63	23.73	23.20	23.56	90457
2011-03-24	23.77	23.89	23.44	23.72	90286
2011-03-25	23.85	24.22	23.48	23.52	173050
2011-03-28	23.62	24.01	23.53	23.64	132398
2011-03-29	23.65	24.31	23.65	24.09	243336
2011-03-30	24.26	24.65	24.19	24.32	229757
2011-03-31	24.29	24.42	24.21	24.36	112877
2011-04-01	24.59	24.77	24.39	24.70	161701
2011-04-04	24.84	24.84	24.02	24.56	150518
2011-04-05	24.48	24.75	24.44	24.63	243277
2011-04-06	24.81	24.97	24.75	24.97	140033
2011-04-07	25.00	25.79	24.99	25.37	326061
2011-04-08	25.57	25.82	25.50	25.64	348671
2011-04-11	25.67	25.75	25.20	25.43	203502
2011-04-12	25.26	25.48	25.08	25.31	263970
2011-04-13	25.55	25.87	25.00	25.14	223786
2011-04-14	24.99	25.11	24.69	24.95	133633
2011-04-15	24.93	25.67	24.85	25.54	197369
2011-04-18	25.16	25.16	24.66	25.00	166957
2011-04-19	25.04	25.30	24.88	25.14	225058
2011-04-20	25.66	25.95	25.50	25.62	273882
2011-04-21	25.89	25.98	25.65	25.96	181847
2011-04-25	25.86	25.86	25.07	25.16	266459
2011-04-26	25.22	25.60	25.16	25.50	390678
2011-04-27	25.53	25.73	25.31	25.64	134882
2011-04-28	25.64	26.18	25.64	26.15	121758
2011-04-29	26.19	26.87	26.08	26.66	331792
2011-05-02	26.68	26.80	26.25	26.34	207528
2011-05-03	26.23	26.48	26.01	26.38	180069
2011-05-04	26.35	26.41	25.91	26.22	235289
2011-05-05	26.14	26.56	25.93	26.17	182780
2011-05-06	25.40	25.47	23.35	23.45	837549
2011-05-09	23.48	23.57	22.25	23.31	521925
2011-05-10	23.38	23.76	23.23	23.58	215608
2011-05-11	23.57	23.79	23.13	23.26	342236
2011-05-12	23.17	23.25	22.83	22.90	241665
2011-05-13	22.96	23.07	22.23	22.32	288839
2011-05-16	22.26	22.26	21.11	21.13	514722
2011-05-17	20.93	21.00	19.93	20.13	1141744
2011-05-18	20.17	20.56	20.04	20.48	369532
2011-05-19	20.69	20.83	20.26	20.34	245787
2011-05-20	20.27	20.44	19.52	19.86	400872
2011-05-23	19.45	19.60	19.25	19.31	294184
2011-05-24	19.39	19.46	18.50	18.54	355151
2011-05-25	18.50	19.26	18.05	19.16	401385
2011-05-26	19.12	19.51	18.92	19.41	280609
2011-05-27	19.47	20.05	19.47	19.89	247305
2011-05-31	20.16	20.49	20.08	20.30	362923
2011-06-01	20.24	20.30	19.19	19.24	325875
2011-06-02	19.42	19.74	19.12	19.42	234567
2011-06-03	19.08	20.12	19.01	19.83	427791
2011-06-06	19.89	19.96	19.55	19.69	327946
2011-06-07	19.73	19.74	19.31	19.46	513694
2011-06-08	19.33	19.63	19.30	19.41	582006
2011-06-09	19.60	19.64	19.30	19.37	159846
2011-06-10	19.30	19.57	19.14	19.43	299219
2011-06-13	19.50	19.80	19.41	19.71	232400
2011-06-14	19.94	20.04	19.69	19.75	318081
2011-06-15	19.45	19.84	19.45	19.60	204496
2011-06-16	19.60	19.96	19.37	19.71	292835
2011-06-17	19.82	19.82	18.75	18.85	587849
2011-06-20	18.77	19.21	18.69	19.10	279742
2011-06-21	19.25	19.35	18.96	19.09	358145
2011-06-22	19.00	19.31	18.98	19.05	548565
2011-06-23	18.87	18.93	18.50	18.82	328558
2011-06-24	18.82	19.02	18.67	18.71	540951
2011-06-27	18.70	18.97	18.52	18.93	139235
2011-06-28	19.00	19.31	18.98	19.20	224017
2011-06-29	19.29	19.29	18.98	19.04	204761
2011-06-30	19.13	19.22	18.97	19.18	260180
2011-07-01	19.25	19.32	18.97	19.01	409209
2011-07-05	19.10	19.26	18.70	18.83	169141
2011-07-06	18.81	18.93	18.62	18.79	124343
2011-07-07	19.00	19.15	18.98	19.02	467078
2011-07-08	18.81	18.84	18.43	18.84	133617
2011-07-11	18.57	18.58	17.92	17.95	161357
2011-07-12	17.87	17.95	17.63	17.64	126414
2011-07-13	17.78	18.22	17.69	17.94	192579
2011-07-14	17.95	18.04	17.60	17.68	315394
2011-07-15	17.72	17.84	17.41	17.50	239659
2011-07-18	17.45	17.61	17.39	17.54	342900
2011-07-19	17.64	17.72	17.36	17.60	268345
2011-07-20	17.62	17.65	17.45	17.54	634993
2011-07-21	17.58	17.80	17.50	17.58	415268
2011-07-22	17.60	17.62	17.39	17.61	273147
2011-07-25	17.47	17.60	17.41	17.46	145488
2011-07-26	17.38	17.39	16.51	16.61	371955
2011-07-27	16.51	16.58	15.75	15.81	413992
2011-07-28	15.80	16.13	15.71	15.79	216128
2011-07-29	15.62	15.84	15.33	15.78	492813
2011-08-01	15.94	15.94	15.46	15.80	386965
2011-08-02	15.68	15.99	15.46	15.46	351498
2011-08-03	15.41	15.41	14.70	14.94	398030
2011-08-04	14.75	14.75	14.08	14.10	583022
2011-08-05	14.31	14.39	12.17	12.78	1548240
2011-08-08	12.81	13.32	11.71	11.88	1391882
2011-08-09	12.25	12.91	11.90	12.70	1620313
2011-08-10	12.43	12.96	12.22	12.39	988570
2011-08-11	12.43	14.08	12.40	13.83	893957
2011-08-12	13.91	14.57	13.74	13.96	544829
2011-08-15	14.10	14.74	14.04	14.62	297410
2011-08-16	14.37	14.48	13.94	14.25	524242
2011-08-17	14.30	14.53	13.65	14.02	452386
2011-08-18	13.61	13.63	12.99	13.09	613254
2011-08-19	12.79	13.24	12.69	12.91	780706
2011-08-22	13.26	13.29	12.67	12.71	411377
2011-08-23	12.72	13.43	12.62	13.43	289505
2011-08-24	13.41	13.71	13.01	13.35	223747
2011-08-25	13.45	13.51	12.73	12.96	493493
2011-08-26	12.67	13.10	12.41	13.09	400808
2011-08-29	13.22	14.45	13.22	14.41	342948
2011-08-30	14.24	14.53	13.96	14.27	333449
2011-08-31	14.30	14.48	13.96	14.04	263060
2011-09-01	14.04	14.13	13.43	13.54	345353
2011-09-02	13.24	13.34	12.80	12.91	289510
2011-09-06	12.39	13.16	12.39	13.11	311857
2011-09-07	13.35	14.12	13.19	13.94	384216
2011-09-08	13.99	14.38	13.95	14.16	519425
2011-09-09	14.00	14.06	13.52	13.57	442879
2011-09-12	13.14	13.57	12.92	13.32	272268
2011-09-13	13.18	13.93	13.15	13.77	222078
2011-09-14	13.93	14.13	13.55	13.87	196531
2011-09-15	14.03	14.35	13.89	14.22	168842
2011-09-16	14.30	14.33	13.87	13.91	322432
2011-09-19	13.58	13.71	13.33	13.59	188721
2011-09-20	13.72	14.07	13.22	13.25	284265
2011-09-21	13.28	13.31	12.40	12.42	250667
2011-09-22	11.90	12.14	11.22	11.39	399162
2011-09-23	11.37	11.77	11.31	11.54	302816
2011-09-26	11.71	11.94	11.41	11.89	170652
2011-09-27	12.16	13.02	12.16	12.31	243864
2011-09-28	12.30	12.44	11.51	11.53	207395
2011-09-29	11.80	12.06	11.54	12.00	167271
2011-09-30	11.82	12.22	11.46	11.49	212921
2011-10-03	11.35	11.49	10.41	10.57	407709
2011-10-04	10.41	11.23	10.08	11.23	495364
2011-10-05	11.29	11.86	11.11	11.72	241936
2011-10-06	11.66	12.80	11.66	12.34	248379
2011-10-07	12.39	12.68	11.70	12.04	183016
2011-10-10	12.33	12.97	12.31	12.81	186688
2011-10-11	12.64	13.23	12.62	13.02	177822
2011-10-12	13.09	13.72	12.94	13.58	289049
2011-10-13	13.46	13.62	12.35	12.95	202087
2011-10-14	13.13	13.65	13.08	13.59	167199
2011-10-17	13.39	13.45	12.41	12.48	144811
2011-10-18	12.52	13.28	12.14	13.20	235812
2011-10-19	13.12	13.44	12.89	12.99	224566
2011-10-20	13.00	13.00	12.32	12.83	126415
2011-10-21	13.08	13.85	13.08	13.70	234913
2011-10-24	13.73	14.31	13.73	14.23	232546
2011-10-25	14.06	14.06	13.54	13.58	122847
2011-10-26	13.88	14.48	13.49	14.32	235063
2011-10-27	14.84	15.77	14.73	15.66	370149
2011-10-28	15.32	15.72	15.17	15.29	399379
2011-10-31	14.99	15.18	14.52	14.53	151351
2011-11-01	13.93	14.44	13.71	13.93	230586
2011-11-02	14.20	14.70	13.98	14.48	237739
2011-11-03	14.67	15.66	14.36	15.15	413790
2011-11-04	14.87	15.67	14.53	15.45	408522
2011-11-07	15.38	16.10	15.12	15.89	383498
2011-11-08	16.03	16.12	15.49	16.04	271677
2011-11-09	15.58	15.78	15.04	15.36	341329
2011-11-10	15.68	16.02	15.31	15.85	240457
2011-11-11	16.12	16.49	15.93	16.34	282047
2011-11-14	16.18	16.30	15.71	16.13	170204
2011-11-15	15.98	16.83	15.92	16.58	225055
2011-11-16	16.34	16.99	16.27	16.43	203572
2011-11-17	16.39	16.65	15.82	16.16	306297
2011-11-18	16.29	16.35	15.98	16.23	215078
2011-11-21	15.80	16.03	15.45	15.87	133385
2011-11-22	15.82	16.00	15.46	15.63	142122
2011-11-23	15.37	15.41	14.58	14.61	238144
2011-11-25	14.48	14.48	14.13	14.13	203321
2011-11-28	14.85	15.45	14.73	15.30	184390
2011-11-29	15.32	15.50	15.17	15.35	77614
2011-11-30	16.19	16.57	16.05	16.49	412799
2011-12-01	16.38	16.46	15.58	15.61	358113
2011-12-02	15.91	16.08	15.37	15.56	404137
2011-12-05	15.90	15.90	15.22	15.39	274521
2011-12-06	15.36	15.57	15.16	15.24	243915
2011-12-07	15.08	15.20	14.49	14.90	440432
2011-12-08	14.71	14.84	14.38	14.42	239518
2011-12-09	14.43	14.97	14.34	14.66	240547
2011-12-12	14.44	14.63	13.75	14.03	281971
2011-12-13	14.10	14.35	13.45	13.52	160523
2011-12-14	13.39	13.49	12.92	13.13	286718
2011-12-15	13.39	13.44	12.91	13.02	275220
2011-12-16	13.04	13.19	12.77	12.94	598733
2011-12-19	13.11	13.43	12.23	12.26	292808
2011-12-20	12.65	12.80	12.25	12.54	342392
2011-12-21	12.50	12.85	12.36	12.81	215919
2011-12-22	12.80	13.05	12.78	12.94	253032
2011-12-23	12.96	12.96	12.75	12.90	132616
2011-12-27	12.79	12.88	12.70	12.77	112166
2011-12-28	12.69	12.70	11.96	12.33	409412
2011-12-29	12.38	12.55	12.19	12.21	175219
2011-12-30	12.15	12.57	12.14	12.34	217827
2012-01-03	12.73	13.14	12.72	12.76	260952
2012-01-04	12.68	13.26	12.50	13.13	290511
2012-01-05	13.00	14.09	12.94	13.74	397635
2012-01-06	13.73	13.98	13.43	13.45	205635
2012-01-09	13.55	13.76	13.45	13.52	150786
2012-01-10	13.78	14.11	13.75	14.02	224229
2012-01-11	13.92	15.00	13.84	14.98	366582
2012-01-12	14.98	15.45	14.74	15.42	341708
2012-01-13	15.16	15.29	14.82	15.03	184845
2012-01-17	15.22	15.42	15.04	15.25	210164
2012-01-18	15.23	15.69	15.12	15.57	187618
2012-01-19	15.65	15.90	15.50	15.75	144292
2012-01-20	15.71	15.92	15.57	15.61	172289
2012-01-23	15.61	15.72	15.30	15.39	94152
2012-01-24	15.24	15.83	15.04	15.76	122225
2012-01-25	15.71	15.88	15.48	15.83	84404
2012-01-26	15.88	15.95	15.51	15.61	109043
2012-01-27	15.49	15.80	15.41	15.46	141377
2012-01-30	15.33	15.33	14.96	15.08	123838
2012-01-31	15.21	15.33	14.74	15.19	152028
2012-02-01	15.32	15.99	15.22	15.94	247192
2012-02-02	15.92	16.42	15.80	16.31	198286
2012-02-03	16.65	17.13	16.53	16.76	225895
2012-02-06	16.69	16.94	16.63	16.73	116252
2012-02-07	16.66	16.90	16.50	16.78	119525
2012-02-08	16.79	17.00	16.63	16.85	109309
2012-02-09	16.88	17.02	16.69	16.93	151345
2012-02-10	16.66	16.81	16.27	16.41	142337
2012-02-13	16.60	17.20	16.49	17.00	180978
2012-02-14	16.96	17.00	16.26	16.62	175334
2012-02-15	16.70	16.70	16.15	16.25	143942
2012-02-16	16.20	17.28	16.16	17.20	191189
2012-02-17	17.27	17.49	17.12	17.15	172490
2012-02-21	17.25	17.28	16.39	16.47	202555
2012-02-22	16.44	16.75	16.35	16.49	102524
2012-02-23	16.50	16.52	16.07	16.51	252812
2012-02-24	16.50	16.57	16.31	16.51	116182
2012-02-27	16.33	16.80	16.07	16.65	120741
2012-02-28	16.60	16.71	16.33	16.48	99081
2012-02-29	16.51	16.72	15.78	15.78	215633
2012-03-01	15.90	16.41	15.82	16.04	198616
2012-03-02	15.01	15.15	13.89	14.26	845600
2012-03-05	14.15	14.70	14.06	14.59	363524
2012-03-06	14.39	14.47	13.41	13.63	539929
2012-03-07	13.66	14.18	13.66	14.00	529539
2012-03-08	14.14	14.57	13.99	14.44	304028
2012-03-09	14.44	14.87	14.39	14.75	393754
2012-03-12	14.78	14.96	14.62	14.91	172795
2012-03-13	15.07	15.22	14.85	15.19	512426
2012-03-14	15.21	15.38	14.97	15.16	344973
2012-03-15	15.21	15.62	15.17	15.56	469817
2012-03-16	15.62	15.77	15.50	15.63	394436
2012-03-19	15.67	15.89	15.48	15.53	262046
2012-03-20	15.40	15.49	14.94	15.39	290639
2012-03-21	15.39	15.67	15.25	15.47	178113
2012-03-22	15.32	15.32	14.98	15.18	246171
2012-03-23	15.15	15.60	15.04	15.60	204203
2012-03-26	15.85	15.96	15.63	15.77	242407
2012-03-27	15.75	15.88	15.36	15.39	193472
2012-03-28	15.34	15.41	14.98	15.33	319829
2012-03-29	15.15	15.57	15.02	15.49	130646
2012-03-30	15.68	15.68	15.29	15.58	254700
2012-04-02	15.46	16.01	15.23	16.01	375327
2012-04-03	15.93	16.04	15.44	15.54	207284
2012-04-04	15.23	15.26	15.00	15.18	278951
2012-04-05	15.03	15.29	14.95	15.00	202240
2012-04-09	14.70	14.95	14.58	14.83	223450
2012-04-10	14.85	14.89	14.54	14.65	233847
2012-04-11	14.88	15.06	14.74	15.06	138390
2012-04-12	15.03	15.78	14.85	15.65	187808
2012-04-13	15.52	15.52	14.95	14.96	129907
2012-04-16	15.12	15.14	14.75	14.95	143141
2012-04-17	15.13	15.63	15.09	15.25	144872
2012-04-18	15.08	15.22	14.93	15.06	177834
2012-04-19	15.10	15.37	14.79	14.92	161681
2012-04-20	15.10	15.30	15.02	15.17	104720
2012-04-23	14.84	14.93	14.45	14.60	228438
2012-04-24	14.60	14.85	14.42	14.84	130749
2012-04-25	15.12	15.27	14.94	15.23	105594
2012-04-26	15.18	15.46	15.06	15.38	137335
2012-04-27	15.47	15.61	15.15	15.58	191442
2012-04-30	15.52	15.61	15.13	15.21	108001
2012-05-01	15.16	15.67	15.09	15.30	193929
2012-05-02	15.14	15.58	15.07	15.56	199172
2012-05-03	15.55	15.55	15.00	15.15	251237
2012-05-04	15.00	15.02	14.32	14.41	211604
2012-05-07	13.50	13.87	12.31	12.32	1128254
2012-05-08	12.31	12.35	11.76	12.34	573570
2012-05-09	12.12	12.23	11.80	12.01	311572
2012-05-10	12.18	12.37	11.98	12.03	192835
2012-05-11	11.92	12.33	11.92	12.15	325382
2012-05-14	12.00	12.13	11.92	11.93	213470
2012-05-15	11.90	12.16	11.65	11.67	272370
2012-05-16	11.76	12.00	11.08	11.12	325137
2012-05-17	11.19	11.20	10.75	10.85	465271
2012-05-18	10.84	11.05	10.65	10.66	314290
2012-05-21	10.74	11.68	10.64	11.68	307908
2012-05-22	11.70	11.95	11.38	11.52	235930
2012-05-23	11.35	11.75	11.20	11.69	141557
2012-05-24	11.71	11.73	11.31	11.56	137968
2012-05-25	11.53	11.68	11.39	11.45	124189
2012-05-29	11.62	11.92	11.53	11.83	130857
2012-05-30	11.64	11.64	11.23	11.31	154743
2012-05-31	11.31	11.38	10.87	11.24	303636
2012-06-01	11.01	11.21	10.81	11.05	186495
2012-06-04	11.14	11.20	10.68	10.83	137473
2012-06-05	10.72	11.16	10.72	11.12	190411
2012-06-06	11.28	11.79	11.28	11.76	163557
2012-06-07	11.95	12.26	11.64	11.72	207156
2012-06-08	11.66	11.95	11.49	11.84	125344
2012-06-11	12.00	12.08	11.38	11.39	407125
2012-06-12	11.49	11.58	11.28	11.46	214856
2012-06-13	11.47	11.60	11.05	11.12	281303
2012-06-14	11.10	11.33	10.91	11.14	309652
2012-06-15	11.15	11.88	11.10	11.81	430730
2012-06-18	11.63	12.14	11.63	12.02	211818
2012-06-19	12.12	12.21	11.94	12.05	327301
2012-06-20	12.01	12.19	11.93	11.99	123825
2012-06-21	11.96	12.03	11.39	11.46	185652
2012-06-22	11.69	11.77	11.46	11.66	750954
2012-06-25	11.41	11.49	11.07	11.25	142762
2012-06-26	11.24	11.45	11.10	11.32	159658
2012-06-27	11.38	12.05	11.38	11.94	161308
2012-06-28	11.79	12.24	11.67	12.16	354267
2012-06-29	12.57	12.74	12.30	12.67	430591
2012-07-02	12.69	12.69	12.38	12.67	188741
2012-07-03	12.65	13.01	12.61	12.89	145497
2012-07-05	12.93	13.34	12.85	12.95	153830
2012-07-06	12.74	12.80	12.62	12.72	151993
2012-07-09	12.88	13.10	12.71	12.95	218673
2012-07-10	13.12	13.23	12.51	12.61	145294
2012-07-11	12.62	12.74	12.30	12.46	134603
2012-07-12	12.36	12.95	12.19	12.78	256453
2012-07-13	12.91	13.04	12.65	12.75	269399
2012-07-16	12.73	12.77	12.43	12.54	168537
2012-07-17	12.69	12.84	12.45	12.72	140558
2012-07-18	12.65	12.83	12.49	12.58	213028
2012-07-19	12.66	12.66	12.31	12.32	133713
2012-07-20	12.18	12.27	11.82	11.84	233741
2012-07-23	11.53	11.53	11.23	11.26	287523
2012-07-24	11.33	11.36	10.56	10.67	246421
2012-07-25	10.79	11.15	10.51	10.54	231007
2012-07-26	10.80	11.15	10.64	11.08	243886
2012-07-27	11.19	11.24	10.84	10.90	295551
2012-07-30	11.18	11.66	11.15	11.50	232066
2012-07-31	11.43	11.66	11.32	11.36	160421
2012-08-01	11.46	11.46	10.79	10.79	166812
2012-08-02	10.66	10.89	10.64	10.71	106569
2012-08-03	11.00	11.41	10.67	11.28	141637
2012-08-06	11.35	11.51	11.17	11.37	210164
2012-08-07	10.49	10.71	9.21	9.92	1133217
2012-08-08	9.82	9.93	9.50	9.92	346748
2012-08-09	9.92	10.66	9.92	10.50	289906
2012-08-10	10.48	10.84	10.38	10.77	197965
2012-08-13	10.77	10.87	10.30	10.43	148057
2012-08-14	10.59	10.66	10.22	10.29	130787
2012-08-15	10.23	10.34	10.14	10.27	96125
2012-08-16	10.26	10.69	10.25	10.67	106239
2012-08-17	10.68	10.94	10.66	10.91	162342
2012-08-20	10.82	10.92	10.72	10.89	97430
2012-08-21	11.00	11.17	10.70	10.81	161989
2012-08-22	10.79	10.92	10.66	10.81	102529
2012-08-23	10.81	10.81	10.40	10.51	104130
2012-08-24	10.45	10.69	10.25	10.61	123288
2012-08-27	10.65	10.67	10.35	10.58	54705
2012-08-28	10.55	10.68	10.42	10.68	107868
2012-08-29	10.69	10.88	10.60	10.85	61273
2012-08-30	10.73	10.81	10.51	10.61	87099
2012-08-31	10.79	10.80	10.51	10.61	65129
2012-09-04	10.64	10.81	10.35	10.72	109813
2012-09-05	10.79	10.98	10.69	10.97	123420
2012-09-06	11.00	11.48	10.99	11.15	198752
2012-09-07	11.28	11.40	11.13	11.24	317258
2012-09-10	11.29	11.36	10.97	11.07	249114
2012-09-11	11.07	11.72	11.02	11.26	423179
2012-09-12	11.36	11.64	11.28	11.50	232878
2012-09-13	11.56	12.02	11.44	11.76	235812
2012-09-14	11.83	12.08	11.83	11.92	379720
2012-09-17	11.83	11.93	11.63	11.87	218540
2012-09-18	11.79	12.08	11.58	11.62	284043
2012-09-19	11.65	11.75	11.55	11.66	93796
2012-09-20	11.53	11.77	11.51	11.72	93559
2012-09-21	11.90	12.10	11.77	11.90	321058
2012-09-24	11.79	12.01	11.69	11.76	130719
2012-09-25	11.86	11.96	11.30	11.33	194605
2012-09-26	11.36	11.40	11.05	11.28	171194
2012-09-27	11.37	11.58	11.20	11.54	103154
2012-09-28	11.44	11.61	11.25	11.44	168805
2012-10-01	11.53	11.77	11.44	11.57	119585
2012-10-02	11.67	11.78	11.48	11.75	139611
2012-10-03	11.77	12.05	11.70	11.85	173515
2012-10-04	11.93	11.93	11.51	11.76	97910
2012-10-05	11.87	11.98	11.82	11.92	172740
2012-10-08	11.68	11.94	11.60	11.88	112277
2012-10-09	11.88	11.91	11.30	11.40	137974
2012-10-10	11.44	11.52	11.05	11.17	175970
2012-10-11	11.30	11.37	11.04	11.09	132170
2012-10-12	11.11	11.16	10.73	10.81	138436
2012-10-15	10.87	10.94	10.73	10.80	122885
2012-10-16	10.82	10.88	10.70	10.75	184603
2012-10-17	10.81	10.86	10.59	10.77	211397
2012-10-18	10.75	10.95	10.70	10.80	259692
2012-10-19	10.70	10.76	10.25	10.36	300580
2012-10-22	10.32	10.45	9.95	10.07	680125
2012-10-23	9.90	10.52	9.88	10.46	208129
2012-10-24	10.54	10.59	10.41	10.50	466494
2012-10-25	10.69	10.71	10.43	10.51	256218
2012-10-26	10.52	10.59	10.02	10.08	306023
2012-10-31	10.18	10.58	10.11	10.14	273599
2012-11-01	10.20	10.39	10.08	10.21	345948
2012-11-02	10.34	12.85	10.34	12.09	1367073
2012-11-05	11.91	12.91	11.91	12.70	579168
2012-11-06	12.64	13.00	12.32	12.83	456018
2012-11-07	12.63	12.88	12.25	12.78	353340
2012-11-08	12.80	12.82	12.42	12.47	236744
2012-11-09	12.44	12.57	12.37	12.43	221014
2012-11-12	12.50	12.55	12.30	12.37	95336
2012-11-13	12.24	12.48	12.04	12.06	164573
2012-11-14	12.13	12.22	11.84	11.87	188618
2012-11-15	11.88	11.90	11.47	11.56	201275
2012-11-16	11.52	11.54	11.16	11.27	208309
2012-11-19	11.44	11.71	11.37	11.56	202822
2012-11-20	11.53	11.64	11.31	11.50	193359
2012-11-21	11.51	11.85	11.34	11.83	180679
2012-11-23	11.88	12.10	11.70	12.08	86666
2012-11-26	11.99	12.44	11.93	12.42	363101
2012-11-27	12.40	12.66	12.30	12.45	423073
2012-11-28	12.35	12.73	12.13	12.73	193954
2012-11-29	12.82	12.99	12.60	12.89	218852
2012-11-30	12.92	12.93	12.72	12.86	186438
2012-12-03	13.00	13.49	12.91	13.06	387196
2012-12-04	13.11	13.47	13.00	13.18	549279
2012-12-05	13.22	13.34	12.95	13.07	282286
2012-12-06	13.04	13.20	12.95	13.20	223401
2012-12-07	13.29	13.41	13.10	13.32	173618
2012-12-10	13.33	13.46	13.27	13.39	124236
2012-12-11	13.49	13.89	13.48	13.64	214970
2012-12-12	13.69	13.88	13.56	13.61	166882
2012-12-13	13.64	13.81	13.57	13.70	141155
2012-12-14	13.64	13.90	13.58	13.66	170897
2012-12-17	13.72	13.79	13.58	13.79	127403
2012-12-18	13.86	14.26	13.82	14.26	353693
2012-12-19	14.27	14.27	13.99	14.03	238494
2012-12-20	14.03	14.12	13.88	13.97	240595
2012-12-21	13.78	13.99	13.57	13.64	420628
2012-12-24	14.81	14.81	13.53	13.66	50880
2012-12-26	13.65	14.04	13.65	13.78	291167
2012-12-27	13.82	13.87	13.32	13.73	172284
2012-12-28	13.62	13.83	13.30	13.32	172234
2012-12-31	13.32	13.79	13.20	13.70	254343
2013-01-02	14.00	14.31	14.00	14.13	316097
2013-01-03	14.17	14.26	13.92	13.96	235950
2013-01-04	14.08	14.22	13.93	13.99	151809
2013-01-07	13.85	13.90	13.74	13.81	135963
2013-01-08	13.81	14.03	13.70	13.92	189574
2013-01-09	14.02	14.34	13.98	14.22	297689
2013-01-10	14.30	14.66	14.16	14.63	214719
2013-01-11	14.67	14.68	14.40	14.58	155191
2013-01-14	14.57	14.60	14.49	14.58	137884
2013-01-15	14.46	14.63	14.46	14.59	154147
2013-01-16	14.56	14.72	14.51	14.65	231217
2013-01-17	14.72	15.00	14.71	14.93	267688
2013-01-18	14.94	15.11	14.68	15.08	194722
2013-01-22	15.10	15.15	14.90	15.13	167532
2013-01-23	15.16	15.16	15.00	15.12	236748
2013-01-24	15.12	15.60	15.12	15.59	270576
2013-01-25	15.67	15.79	15.38	15.79	228087
2013-01-28	15.87	16.03	15.87	15.98	218898
2013-01-29	16.01	16.19	15.90	16.10	276913
2013-01-30	16.17	16.25	15.97	16.21	409654
2013-01-31	16.19	16.63	15.90	16.59	424928
2013-02-01	16.72	17.21	16.72	17.00	360663
2013-02-04	16.87	16.95	16.62	16.76	321179
2013-02-05	16.86	17.14	16.76	16.94	213171
2013-02-06	16.86	17.05	16.72	17.03	160323
2013-02-07	17.00	17.24	16.73	17.24	228853
2013-02-08	17.25	17.50	17.23	17.36	248897
2013-02-11	17.32	17.39	17.20	17.35	128407
2013-02-12	17.35	17.60	17.16	17.58	336705
2013-02-13	17.62	18.11	17.62	18.10	260084
2013-02-14	18.04	18.42	18.04	18.29	206705
2013-02-15	18.36	18.69	18.29	18.44	342951
2013-02-19	18.53	19.08	18.53	18.93	597443
2013-02-20	18.97	18.98	18.44	18.64	904552
2013-02-21	18.57	18.64	17.53	18.06	561121
2013-02-22	18.06	18.25	16.48	17.30	1038988
2013-02-25	17.31	17.35	16.79	16.80	515663
2013-02-26	16.84	16.91	16.22	16.52	548415
2013-02-27	16.48	17.10	16.48	17.07	350168
2013-02-28	17.01	17.26	16.86	17.01	342686
2013-03-01	16.83	16.93	16.59	16.76	353262
2013-03-04	16.63	16.70	16.31	16.56	247608
2013-03-05	16.70	17.08	16.67	17.08	554452
2013-03-06	17.19	17.40	16.90	17.20	305708
2013-03-07	16.96	16.98	16.42	16.85	704442
2013-03-08	16.83	17.15	16.82	17.12	301163
2013-03-11	17.10	17.40	17.05	17.26	369624
2013-03-12	17.27	17.50	17.02	17.27	455694
2013-03-13	17.25	17.69	17.24	17.55	226815
2013-03-14	17.62	18.18	17.62	18.15	357818
2013-03-15	18.19	18.45	18.13	18.38	334106
2013-03-18	18.00	18.39	17.85	18.26	381500
2013-03-19	18.29	18.54	18.20	18.41	477659
2013-03-20	18.46	18.96	18.46	18.92	222390
2013-03-21	18.74	18.90	18.69	18.85	228239
2013-03-22	18.91	18.94	18.75	18.94	283908
2013-03-25	18.99	19.24	18.90	18.93	320644
2013-03-26	19.01	19.16	18.97	19.08	147615
2013-03-27	18.96	19.15	18.86	19.13	163985
2013-03-28	19.18	19.38	19.15	19.30	237946
2013-04-01	19.22	19.28	18.81	18.96	379430
2013-04-02	19.05	19.16	18.66	18.70	335158
2013-04-03	18.68	18.69	17.86	17.96	469729
2013-04-04	17.92	17.93	17.58	17.75	204317
2013-04-05	17.24	17.77	17.22	17.74	222828
2013-04-08	17.85	17.95	17.66	17.95	229786
2013-04-09	17.93	18.07	17.83	17.92	193869
2013-04-10	17.94	18.14	17.90	18.10	142024
2013-04-11	18.05	18.33	17.98	18.17	133213
2013-04-12	18.05	18.24	17.88	17.96	115172
2013-04-15	17.80	17.80	16.30	16.33	392098
2013-04-16	16.50	16.82	16.35	16.76	354920
2013-04-17	16.63	16.81	16.12	16.29	326693
2013-04-18	16.36	16.36	15.74	15.93	259323
2013-04-19	15.97	16.17	15.87	15.98	307036
2013-04-22	16.05	16.50	15.47	16.45	417490
2013-04-23	16.64	16.73	16.10	16.54	214473
2013-04-24	16.59	16.94	16.33	16.58	305592
2013-04-25	16.67	16.89	16.51	16.59	219489
2013-04-26	16.50	16.68	15.96	16.14	227417
2013-04-29	16.17	16.60	16.17	16.39	192132
2013-04-30	16.43	16.55	16.31	16.44	324157
2013-05-01	16.38	16.50	15.92	15.99	328125
2013-05-02	16.31	18.91	16.31	17.90	768874
2013-05-03	18.20	18.82	18.20	18.37	292001
2013-05-06	18.43	18.43	17.57	18.28	214369
2013-05-07	18.27	18.71	18.05	18.31	271762
2013-05-08	18.32	18.43	17.84	17.94	202025
2013-05-09	17.94	17.95	17.46	17.64	158479
2013-05-10	17.65	17.89	17.48	17.89	148067
2013-05-13	17.89	17.91	17.55	17.80	129227
2013-05-14	17.88	18.63	17.79	18.61	315248
2013-05-15	18.56	18.64	18.23	18.56	197578
2013-05-16	18.50	18.56	18.09	18.20	124959
2013-05-17	18.34	18.50	18.08	18.28	290231
2013-05-20	18.19	18.95	18.19	18.64	175554
2013-05-21	18.63	19.00	18.40	18.79	205571
2013-05-22	18.79	18.96	17.59	17.71	296253
2013-05-23	17.48	18.03	17.19	17.95	182494
2013-05-24	17.92	18.00	17.54	17.80	97937
2013-05-28	18.15	18.68	18.12	18.68	164035
2013-05-29	18.61	18.98	18.53	18.95	317651
2013-05-30	19.00	19.15	18.58	18.65	170737
2013-05-31	18.47	19.02	18.43	18.52	111543
2013-06-03	18.58	18.66	17.77	18.45	258394
2013-06-04	18.36	18.68	17.82	17.98	134288
2013-06-05	17.90	18.09	17.44	17.62	168964
2013-06-06	17.58	17.88	17.29	17.35	222346
2013-06-07	17.46	17.74	17.35	17.70	328886
2013-06-10	17.84	17.99	17.50	17.89	69076
2013-06-11	17.64	17.64	17.08	17.11	113060
2013-06-12	17.28	17.28	16.72	16.85	91908
2013-06-13	16.80	17.48	16.79	17.43	77506
2013-06-14	17.42	17.49	17.02	17.14	55572
2013-06-17	17.34	17.70	17.29	17.55	106565
2013-06-18	17.61	18.64	17.61	18.61	224081
2013-06-19	18.55	18.79	18.34	18.37	243701
2013-06-20	18.07	18.15	17.63	17.64	187270
2013-06-21	17.77	17.87	17.26	17.31	318073
2013-06-24	17.01	17.07	16.55	16.89	289706
2013-06-25	17.19	17.84	17.19	17.42	198369
2013-06-26	17.59	17.70	17.00	17.07	146708
2013-06-27	17.23	17.96	17.15	17.89	131118
2013-06-28	17.87	18.25	17.59	18.09	237396
2013-07-01	18.24	19.10	18.17	18.72	301511
2013-07-02	18.81	19.03	18.12	18.23	230449
2013-07-03	18.20	18.41	18.08	18.19	63636
2013-07-05	18.52	18.71	18.06	18.45	70299
2013-07-08	18.57	18.57	18.03	18.19	159061
2013-07-09	18.35	18.75	18.26	18.41	390134
2013-07-10	18.43	18.43	18.02	18.24	161959
2013-07-11	18.60	18.65	18.21	18.55	234615
2013-07-12	18.58	18.89	18.45	18.73	175524
2013-07-15	18.80	18.89	18.61	18.78	96049
2013-07-16	18.82	18.99	18.74	18.74	180320
2013-07-17	18.84	18.93	18.66	18.91	227315
2013-07-18	19.00	19.57	18.97	19.28	192006
2013-07-19	19.20	19.68	19.20	19.55	96572
2013-07-22	19.60	19.91	19.55	19.84	149641
2013-07-23	19.87	19.99	19.63	19.75	108864
2013-07-24	19.79	19.89	19.51	19.88	168582
2013-07-25	19.85	20.25	19.51	20.20	259995
2013-07-26	19.93	20.13	19.41	19.52	144750
2013-07-29	19.41	19.56	18.79	18.85	116824
2013-07-30	19.02	19.06	18.71	19.03	132345
2013-07-31	19.11	20.22	19.11	19.78	216781
2013-08-01	20.11	20.67	19.87	20.64	178539
2013-08-02	20.53	21.34	20.38	20.95	273427
2013-08-05	20.97	21.18	20.52	20.76	182134
2013-08-06	20.73	20.79	19.63	19.69	197436
2013-08-07	19.66	19.79	19.26	19.54	190904
2013-08-08	19.78	19.83	19.50	19.69	216209
2013-08-09	19.06	19.06	18.04	18.85	439924
2013-08-12	18.86	19.45	18.86	19.27	360732
2013-08-13	19.35	19.73	19.23	19.65	249592
2013-08-14	19.68	19.74	19.25	19.69	180353
2013-08-15	19.40	19.54	18.86	19.32	240747
2013-08-16	19.19	19.73	19.16	19.46	139460
2013-08-19	19.38	19.38	18.51	18.55	257074
2013-08-20	18.73	19.33	18.61	19.00	418541
2013-08-21	18.93	19.10	18.70	18.76	112237
2013-08-22	18.94	19.56	18.77	19.39	150232
2013-08-23	19.39	19.57	19.06	19.22	126700
2013-08-26	19.30	19.65	19.30	19.56	158986
2013-08-27	19.22	19.49	19.00	19.16	197084
2013-08-28	19.13	19.35	19.10	19.25	113596
2013-08-29	19.25	19.72	19.25	19.64	112159
2013-08-30	19.60	19.63	19.08	19.18	157198
2013-09-03	19.54	19.65	18.85	18.98	137445
2013-09-04	18.99	19.05	18.78	18.83	120432
2013-09-05	18.80	18.83	18.49	18.68	263102
2013-09-06	18.87	18.96	18.35	18.49	257807
2013-09-09	18.61	18.78	18.47	18.66	240622
2013-09-10	18.74	18.89	18.49	18.65	285730
2013-09-11	18.67	19.11	18.67	18.98	432633
2013-09-12	19.00	19.04	18.72	18.93	162771
2013-09-13	18.99	19.00	18.70	18.74	148970
2013-09-16	19.11	19.12	18.83	19.00	302632
2013-09-17	18.97	19.07	18.92	19.05	573937
2013-09-18	19.06	19.33	18.83	19.28	279469
2013-09-19	19.39	19.50	19.24	19.45	172673
2013-09-20	19.45	20.04	19.45	19.78	481726
2013-09-23	19.75	19.82	19.56	19.69	235466
2013-09-24	19.75	20.53	19.74	20.25	214356
2013-09-25	20.29	21.26	20.16	21.03	284660
2013-09-26	21.15	21.41	21.05	21.18	157721
2013-09-27	21.00	21.53	20.91	21.29	205247
2013-09-30	20.92	21.38	20.74	21.32	243174
2013-10-01	21.32	21.74	21.30	21.40	314135
2013-10-02	21.19	21.56	21.19	21.33	224460
2013-10-03	21.33	21.45	20.79	21.26	183243
2013-10-04	21.24	21.73	21.24	21.59	154394
2013-10-07	21.33	21.51	21.01	21.01	108865
2013-10-08	21.02	21.32	20.35	20.38	190980
2013-10-09	20.45	21.12	20.08	20.70	178548
2013-10-10	21.09	21.65	21.00	21.36	162485
2013-10-11	21.32	21.94	21.25	21.68	182149
2013-10-14	21.57	22.75	21.43	22.50	313697
2013-10-15	22.48	22.62	21.95	22.25	292316
2013-10-16	22.50	23.00	22.41	22.90	227902
2013-10-17	22.81	23.11	22.63	23.11	151127
2013-10-18	23.37	23.70	23.23	23.68	231633
2013-10-21	23.83	23.88	23.29	23.75	194969
2013-10-22	23.94	24.44	23.74	23.78	240267
2013-10-23	23.62	23.78	23.21	23.27	209152
2013-10-24	23.36	23.89	23.13	23.77	196202
2013-10-25	23.90	23.95	23.41	23.54	119072
2013-10-28	23.48	23.54	23.23	23.43	147400
2013-10-29	23.58	23.75	23.37	23.54	146138
2013-10-30	23.62	23.71	23.34	23.37	115876
2013-10-31	23.39	23.39	22.82	22.95	220042
2013-11-01	22.92	23.33	22.52	22.72	225963
2013-11-04	22.78	22.99	22.74	22.85	252486
2013-11-05	21.48	22.26	20.51	22.12	365715
2013-11-06	22.28	22.28	21.61	21.99	185056
2013-11-07	22.08	22.20	21.12	21.38	273039
2013-11-08	21.36	21.82	21.36	21.81	179213
2013-11-11	21.80	21.93	21.50	21.75	67332
2013-11-12	21.61	21.69	21.18	21.36	134408
2013-11-13	21.20	22.21	21.02	22.20	139282
2013-11-14	22.20	22.36	21.83	22.34	106938
2013-11-15	22.38	22.91	22.38	22.90	188713
2013-11-18	23.03	23.04	22.45	22.63	281855
2013-11-19	22.62	22.70	22.22	22.51	304521
2013-11-20	22.64	22.95	22.50	22.60	230467
2013-11-21	22.75	23.11	22.58	22.95	408169
2013-11-22	23.02	23.18	22.86	22.98	144613
2013-11-25	23.06	23.46	22.82	22.90	208323
2013-11-26	22.96	23.84	22.80	23.76	192147
2013-11-27	23.81	24.18	23.65	24.17	197784
2013-11-29	24.29	24.76	24.24	24.49	140658
2013-12-02	24.50	24.69	24.14	24.25	162696
2013-12-03	24.18	25.05	24.18	25.02	337590
2013-12-04	24.95	25.23	24.70	24.92	520968
2013-12-05	24.91	24.97	24.61	24.76	177171
2013-12-06	25.11	26.12	24.95	25.96	364166
2013-12-09	25.96	26.38	25.89	26.12	251635
2013-12-10	26.06	26.30	25.88	26.12	243333
2013-12-11	26.23	26.23	25.16	25.47	223071
2013-12-12	25.47	25.94	25.30	25.52	264431
2013-12-13	25.60	25.84	25.14	25.41	197770
2013-12-16	25.55	25.80	25.26	25.49	355025
2013-12-17	25.44	25.47	24.91	25.00	273280
2013-12-18	25.00	25.26	24.71	25.22	258381
2013-12-19	25.10	25.54	24.87	25.15	241638
2013-12-20	25.15	25.47	25.06	25.20	449027
2013-12-23	25.31	25.43	25.11	25.20	221771
2013-12-24	25.17	26.18	25.17	25.91	82145
2013-12-26	26.00	26.25	25.90	26.15	104867
2013-12-27	26.27	26.27	25.71	26.06	109895
2013-12-30	26.11	26.27	25.56	25.93	207436
2013-12-31	25.93	26.44	25.93	26.30	184787
2014-01-02	26.20	26.23	25.22	25.24	239098
2014-01-03	25.20	25.47	25.08	25.37	283439
2014-01-06	25.51	25.60	24.80	24.82	164639
2014-01-07	24.97	25.40	24.80	25.09	183185
2014-01-08	25.07	25.18	24.73	24.99	271203
2014-01-09	25.05	25.37	25.05	25.30	196216
2014-01-10	25.37	25.77	24.91	24.96	235343
2014-01-13	24.84	25.08	24.56	24.67	505782
2014-01-14	24.84	25.00	24.60	24.87	246577
2014-01-15	24.99	25.49	24.91	25.46	254226
2014-01-16	25.41	25.74	25.28	25.36	182466
2014-01-17	25.37	25.54	25.28	25.35	81534
2014-01-21	25.60	25.65	25.15	25.23	119101
2014-01-22	25.29	25.39	25.11	25.37	60930
2014-01-23	25.19	25.34	24.76	25.13	133557
2014-01-24	24.91	25.11	23.59	23.64	278939
2014-01-27	23.77	24.11	23.01	23.56	237191
2014-01-28	23.70	23.71	23.23	23.47	172119
2014-01-29	23.16	23.51	22.87	22.94	163780
2014-01-30	23.19	23.23	22.97	23.13	180337
2014-01-31	22.65	23.04	22.39	22.60	217540
2014-02-03	22.58	22.58	21.50	21.62	253657
2014-02-04	21.72	22.20	21.50	21.87	185597
2014-02-05	21.72	21.79	21.06	21.16	203587
2014-02-06	21.30	21.81	21.24	21.75	271415
2014-02-07	21.89	22.07	21.40	21.48	299488
2014-02-10	21.54	21.76	21.14	21.62	155981
2014-02-11	21.64	21.73	21.45	21.63	109719
2014-02-12	21.71	22.66	21.71	22.34	230095
2014-02-13	22.17	22.81	22.06	22.71	177248
2014-02-14	22.77	23.00	22.38	22.62	90608
2014-02-18	22.80	23.19	22.64	23.17	127581
2014-02-19	23.06	23.30	22.67	22.68	113199
2014-02-20	22.81	23.01	22.58	22.73	171793
2014-02-21	22.79	22.82	22.37	22.47	333758
2014-02-24	22.53	23.13	22.39	23.00	563561
2014-02-25	25.04	25.25	24.00	24.49	655024
2014-02-26	24.61	25.18	24.58	24.81	274872
2014-02-27	24.81	24.97	24.38	24.50	35905
2014-02-28	24.89	25.05	24.48	24.65	275038
2014-03-03	24.54	25.59	24.35	25.47	303968
2014-03-04	25.81	26.63	25.74	26.39	869960
2014-03-05	26.62	28.43	26.60	28.19	658578
2014-03-06	28.36	28.94	28.06	28.09	436206
2014-03-07	28.24	28.60	28.11	28.41	367653
2014-03-10	28.34	28.75	28.24	28.62	262073
2014-03-11	28.67	28.96	28.41	28.59	272172
2014-03-12	28.41	29.04	27.83	28.78	279338
2014-03-13	28.94	29.14	27.95	28.09	333579
2014-03-14	28.05	28.77	28.00	28.57	251328
2014-03-17	28.73	29.80	28.73	29.38	266592
2014-03-18	29.37	29.79	29.28	29.70	264046
2014-03-19	29.72	29.81	29.38	29.54	385531
2014-03-20	29.48	29.86	29.47	29.70	252278
2014-03-21	29.96	30.04	29.71	29.86	386884
2014-03-24	29.93	30.00	29.15	29.43	185771
2014-03-25	29.55	29.79	29.08	29.36	223945
2014-03-26	29.48	29.58	28.78	28.79	411642
2014-03-27	28.79	28.95	28.08	28.31	188187
2014-03-28	28.32	28.70	28.07	28.17	191871
2014-03-31	28.44	28.84	28.08	28.67	228829
2014-04-01	28.81	29.17	28.57	29.14	231927
2014-04-02	29.17	29.41	28.97	29.30	192830
2014-04-03	29.25	29.40	28.96	29.14	92209
2014-04-04	29.48	29.67	28.29	28.36	139697
2014-04-07	28.21	28.28	26.83	27.16	213113
2014-04-08	27.65	28.14	27.37	27.94	244237
2014-04-09	27.94	28.88	27.86	28.79	239547
2014-04-10	28.76	29.54	28.51	29.12	510875
2014-04-11	28.80	29.92	28.66	29.73	465877
2014-04-14	29.97	30.29	29.47	29.65	295027
2014-04-15	29.69	29.93	28.96	29.42	175355
2014-04-16	29.74	30.24	29.43	29.91	146193
2014-04-17	30.02	30.55	29.53	30.49	260032
2014-04-21	30.47	30.47	30.12	30.19	146444
2014-04-22	30.24	30.71	30.18	30.56	369245
2014-04-23	30.55	30.89	30.25	30.63	236000
2014-04-24	30.67	30.78	30.24	30.60	151575
2014-04-25	30.50	30.83	30.13	30.19	316055
2014-04-28	30.40	30.40	28.77	29.25	257055
2014-04-29	29.41	29.46	29.12	29.18	196457
2014-04-30	29.10	29.91	28.63	29.60	405590
2014-05-01	29.48	30.22	29.24	30.02	476764
2014-05-02	30.09	30.97	30.05	30.70	166579
2014-05-05	30.44	30.44	28.89	29.16	265904
2014-05-06	29.11	29.12	28.17	28.24	333541
2014-05-07	30.42	31.00	29.89	30.91	603878
2014-05-08	31.00	31.68	30.77	31.24	344473
2014-05-09	31.06	31.30	30.39	31.12	224405
2014-05-12	31.25	32.11	31.15	31.95	309777
2014-05-13	31.97	31.98	31.64	31.70	487565
2014-05-14	31.68	31.68	30.23	30.47	243836
2014-05-15	30.26	30.78	29.23	30.71	341172
2014-05-16	30.60	30.80	30.13	30.79	213489
2014-05-19	30.57	31.19	30.52	31.16	318282
2014-05-20	31.21	31.36	30.22	30.55	543894
2014-05-21	30.85	31.25	30.04	30.90	411768
2014-05-22	30.87	31.19	30.72	30.99	192829
2014-05-23	30.99	31.34	30.82	31.12	165988
2014-05-27	31.31	31.55	30.99	31.21	258962
2014-05-28	31.25	31.48	30.90	31.15	155741
2014-05-29	31.24	31.24	30.63	31.06	111826
2014-05-30	31.11	31.11	30.57	30.63	148202
2014-06-02	30.68	30.76	30.12	30.54	195577
2014-06-03	30.45	30.57	29.99	30.03	307663
2014-06-04	29.98	30.22	29.58	30.08	202976
2014-06-05	30.10	30.71	29.83	30.60	364738
2014-06-06	30.83	31.56	30.72	31.40	345214
2014-06-09	31.39	31.94	31.11	31.83	173862
2014-06-10	31.63	31.74	31.23	31.46	95727
2014-06-11	31.50	31.81	31.14	31.27	159667
2014-06-12	31.11	31.11	30.04	30.12	153625
2014-06-13	30.28	30.54	30.12	30.35	236177
2014-06-16	30.21	30.21	29.82	30.04	167101
2014-06-17	29.95	30.43	29.76	30.04	120808
2014-06-18	30.03	30.15	29.70	30.06	159065
2014-06-19	30.08	30.66	29.96	30.63	158632
2014-06-20	30.65	30.96	30.52	30.88	294093
2014-06-23	30.99	31.02	30.32	30.40	115146
2014-06-24	30.40	30.83	30.12	30.12	185894
2014-06-25	30.29	30.89	30.18	30.84	145991
2014-06-26	30.90	31.59	30.47	31.52	206397
2014-06-27	31.50	31.76	31.31	31.54	327961
2014-06-30	31.53	31.80	31.16	31.74	192321
2014-07-01	31.79	32.51	31.79	31.99	256099
2014-07-02	31.95	32.05	31.56	31.63	123676
2014-07-03	31.68	32.10	31.58	31.98	109084
2014-07-07	31.94	31.94	31.13	31.17	109029
2014-07-08	31.07	31.07	30.36	30.76	189532
2014-07-09	30.79	30.98	30.22	30.34	101907
2014-07-10	29.65	30.16	29.37	29.74	155230
2014-07-11	29.68	29.71	29.27	29.42	132875
2014-07-14	29.76	30.17	29.70	30.16	127128
2014-07-15	30.04	30.13	29.28	29.44	100196
2014-07-16	29.73	29.73	28.90	29.27	149791
2014-07-17	28.93	29.33	28.31	28.41	185524
2014-07-18	28.33	29.43	28.33	29.32	174686
2014-07-21	29.14	29.36	28.86	28.98	134766
2014-07-22	29.14	29.41	28.99	29.08	83164
2014-07-23	29.10	29.13	28.71	28.97	177553
2014-07-24	29.00	29.29	28.64	28.79	113360
2014-07-25	28.53	28.80	28.12	28.43	142224
2014-07-28	28.41	28.53	27.27	27.46	282947
2014-07-29	27.44	28.15	27.44	28.00	257328
2014-07-30	28.20	28.45	27.93	28.33	172734
2014-07-31	27.99	28.06	27.18	27.23	322363
2014-08-01	27.25	27.53	26.59	27.07	148704
2014-08-04	27.29	27.86	27.29	27.72	224055
2014-08-05	27.51	27.82	27.02	27.24	183012
2014-08-06	27.75	30.10	27.75	28.78	476358
2014-08-07	28.82	29.05	27.79	27.80	335420
2014-08-08	27.88	27.92	27.06	27.83	306868
2014-08-11	28.03	28.88	27.83	28.69	236662
2014-08-12	28.48	28.71	28.01	28.10	123165
2014-08-13	28.18	28.67	27.96	28.60	106544
2014-08-14	28.66	28.90	28.52	28.90	107565
2014-08-15	29.24	29.40	28.53	29.07	155477
2014-08-18	29.40	29.65	29.02	29.61	144916
2014-08-19	29.70	29.82	29.48	29.59	101005
2014-08-20	29.47	29.61	29.20	29.36	179222
2014-08-21	29.34	29.80	28.90	29.70	158063
2014-08-22	29.63	29.63	29.21	29.53	183192
2014-08-25	29.80	30.16	29.65	30.02	137961
2014-08-26	29.97	30.43	29.90	30.39	174834
2014-08-27	30.33	30.40	30.05	30.25	114794
2014-08-28	30.03	30.03	29.61	29.81	156908
2014-08-29	29.76	29.96	29.46	29.88	124172
2014-09-02	30.02	31.11	29.77	31.00	306144
2014-09-03	31.21	31.21	30.73	30.83	210260
2014-09-04	30.86	31.08	30.50	30.64	197390
2014-09-05	30.54	30.94	30.40	30.73	147651
2014-09-08	30.62	30.70	30.14	30.25	89261
2014-09-09	30.20	30.23	29.68	30.09	165555
2014-09-10	30.05	30.29	29.51	30.18	172498
2014-09-11	29.92	30.60	29.82	30.38	165128
2014-09-12	30.52	30.52	29.59	29.73	190279
2014-09-15	29.66	29.86	28.77	28.97	141201
2014-09-16	28.81	29.37	28.59	29.18	119973
2014-09-17	29.19	29.52	28.69	28.97	162947
2014-09-18	29.04	29.25	28.66	29.14	185868
2014-09-19	29.17	29.18	28.04	28.64	271457
2014-09-22	28.42	28.57	27.90	28.03	218764
2014-09-23	27.88	27.89	27.17	27.33	172990
2014-09-24	27.39	28.02	27.13	28.00	165087
2014-09-25	27.87	27.87	27.03	27.40	192204
2014-09-26	27.43	27.69	27.21	27.48	184469
2014-09-29	27.07	27.81	27.07	27.40	135089
2014-09-30	27.44	27.55	26.25	26.40	320633
2014-10-01	26.33	26.33	25.11	25.28	341933
2014-10-02	25.28	25.51	24.52	24.68	487203
2014-10-03	25.03	25.44	24.63	25.00	173459
2014-10-06	25.06	25.43	24.67	24.71	123328
2014-10-07	24.47	24.68	24.06	24.07	132458
2014-10-08	24.05	24.77	23.70	24.73	271438
2014-10-09	24.76	24.94	23.89	24.07	206036
2014-10-10	23.93	24.48	23.53	23.97	279467
2014-10-13	24.02	24.45	23.77	23.84	254833
2014-10-14	24.19	25.06	24.05	24.47	319006
2014-10-15	24.07	24.92	23.75	24.86	297405
2014-10-16	24.33	25.29	24.33	24.77	254515
2014-10-17	25.12	26.00	25.04	25.84	330521
2014-10-20	25.80	26.05	24.97	25.09	326095
2014-10-21	25.32	25.96	25.18	25.89	148719
2014-10-22	25.97	26.12	25.28	25.42	233305
2014-10-23	25.70	26.59	25.58	26.12	295025
2014-10-24	26.14	26.71	25.99	26.68	161924
2014-10-27	26.41	26.67	25.89	26.59	208115
2014-10-28	26.75	27.55	26.59	27.51	266909
2014-10-29	27.50	27.77	26.74	27.08	119802
2014-10-30	26.90	27.71	26.86	27.40	131807
2014-10-31	27.98	28.23	27.47	28.01	248712
2014-11-03	28.00	28.00	27.24	27.51	158894
2014-11-04	27.33	27.89	27.33	27.65	111215
2014-11-05	27.97	28.27	27.55	27.85	215240
2014-11-06	28.00	29.25	27.59	27.89	380694
2014-11-07	27.86	27.96	27.09	27.25	292648
2014-11-10	27.20	27.30	26.64	27.00	144828
2014-11-11	26.89	26.92	26.31	26.65	184037
2014-11-12	26.44	26.75	26.33	26.74	127602
2014-11-13	26.74	26.83	26.60	26.60	44184
2014-11-14	25.90	26.00	25.04	25.35	284592
2014-11-17	25.34	25.34	24.61	24.74	219603
2014-11-18	24.80	25.16	24.47	24.52	186017
2014-11-19	24.50	24.57	23.88	24.15	185827
2014-11-20	24.08	25.39	24.08	25.22	459420
2014-11-21	25.68	26.44	25.55	25.78	332384
2014-11-24	25.78	26.27	25.69	25.88	247186
2014-11-25	25.98	26.33	25.76	26.00	551652
2014-11-26	26.00	26.06	25.67	26.00	153189
2014-11-28	25.85	25.90	25.21	25.25	157689
2014-12-01	25.25	25.25	24.41	24.57	310934
2014-12-02	24.57	25.24	24.54	24.81	473666
2014-12-03	24.93	25.54	24.93	25.08	154764
2014-12-04	24.94	25.11	24.29	24.43	164749
2014-12-05	24.46	24.82	24.38	24.72	236678
2014-12-08	24.56	24.90	24.01	24.10	147785
2014-12-09	23.73	24.11	23.64	23.89	409726
2014-12-10	23.71	23.88	22.39	22.43	284519
2014-12-11	22.53	22.87	22.07	22.12	237947
2014-12-12	21.75	22.04	20.93	21.14	441981
2014-12-15	21.38	21.47	20.26	20.28	402569
2014-12-16	20.13	20.88	20.07	20.70	1063503
2014-12-17	20.73	22.10	20.64	21.95	826057
2014-12-18	23.03	23.87	22.79	23.80	593406
2014-12-19	23.51	24.36	23.42	24.19	569616
2014-12-22	24.12	24.38	23.44	24.05	309085
2014-12-23	24.39	25.04	24.11	24.42	239548
2014-12-24	24.45	24.45	24.07	24.19	69255
2014-12-26	24.41	24.60	24.23	24.27	130204
2014-12-29	24.28	24.56	23.81	23.83	262731
2014-12-30	23.71	24.70	23.71	24.32	204947
2014-12-31	24.36	24.51	24.03	24.07	228830
2015-01-02	24.17	24.42	23.59	23.91	182956
2015-01-05	23.67	23.84	23.13	23.35	230152
2015-01-06	23.45	23.67	22.33	22.82	298093
2015-01-07	23.11	23.28	22.86	23.14	228318
2015-01-08	23.34	24.67	23.33	24.52	247374
2015-01-09	24.73	24.73	23.80	23.83	223548
2015-01-12	23.91	24.19	23.20	23.86	278979
2015-01-13	24.12	24.66	22.98	23.52	290065
2015-01-14	23.24	23.49	22.90	23.40	236793
2015-01-15	23.48	23.55	22.29	22.49	301355
2015-01-16	22.34	23.16	22.30	23.14	341511
2015-01-20	23.12	23.12	21.32	21.60	408609
2015-01-21	21.45	22.16	21.36	22.05	302766
2015-01-22	22.26	22.26	21.70	22.03	339131
2015-01-23	21.95	22.13	21.82	22.01	208070
2015-01-26	21.90	23.03	21.70	22.81	184304
2015-01-27	22.31	22.80	22.20	22.43	141835
2015-01-28	22.59	22.78	21.70	21.84	261907
2015-01-29	21.91	22.69	21.90	22.69	171016
2015-01-30	22.44	22.44	21.64	21.71	280931
2015-02-02	21.96	23.09	21.70	23.02	269126
2015-02-03	23.24	24.60	23.17	24.57	321897
2015-02-04	24.26	24.50	23.96	24.04	397830
2015-02-05	24.17	25.34	24.00	25.32	350725
2015-02-06	25.48	26.06	25.21	25.48	346049
2015-02-09	25.40	26.43	25.28	26.05	314275
2015-02-10	26.14	26.30	25.70	25.93	384827
2015-02-11	25.73	25.99	25.04	25.32	192022
2015-02-12	25.68	25.68	25.12	25.36	192301
2015-02-13	25.52	26.17	25.27	26.06	233518
2015-02-17	25.93	26.08	25.37	26.03	155898
2015-02-18	25.81	26.33	25.71	25.94	224998
2015-02-19	25.60	25.94	25.41	25.77	157043
2015-02-20	25.61	26.15	25.17	26.15	221215
2015-02-23	25.92	26.24	25.40	26.22	199668
2015-02-24	26.37	26.71	25.92	25.99	143644
2015-02-25	25.99	26.34	25.75	26.07	158998
2015-02-26	26.00	26.10	25.31	25.88	266412
2015-02-27	23.80	23.99	21.94	23.27	1496710
2015-03-02	23.21	23.21	22.51	22.93	496051
2015-03-03	22.90	23.39	22.57	23.37	484215
2015-03-04	23.23	23.39	22.70	22.77	239799
2015-03-05	22.68	22.91	22.21	22.33	218773
2015-03-06	22.25	22.42	20.91	21.03	447274
2015-03-09	21.00	21.09	20.44	20.94	395169
2015-03-10	20.57	20.80	20.24	20.54	376496
2015-03-11	20.66	20.95	20.49	20.94	318680
2015-03-12	21.17	21.86	21.05	21.66	414031
2015-03-13	21.47	21.65	21.05	21.54	276973
2015-03-16	21.56	21.95	21.46	21.80	365177
2015-03-17	21.55	22.20	21.55	22.15	259349
2015-03-18	21.94	22.50	21.82	22.42	266557
2015-03-19	22.17	22.64	22.17	22.58	337099
2015-03-20	22.80	23.39	22.65	23.27	344365
2015-03-23	23.24	24.05	23.24	23.76	304466
2015-03-24	23.69	23.71	23.26	23.48	161741
2015-03-25	23.61	23.75	23.05	23.07	203331
2015-03-26	22.99	23.32	22.76	23.10	159962
2015-03-27	23.10	23.25	22.60	23.04	314749
2015-03-30	23.24	23.47	22.92	23.11	254487
2015-03-31	22.74	23.42	22.69	23.35	323038
2015-04-01	23.37	23.52	22.79	23.21	227307
2015-04-02	23.22	23.97	23.22	23.61	168285
2015-04-06	23.49	23.96	23.27	23.92	217460
2015-04-07	23.89	24.13	23.65	23.65	159990
2015-04-08	23.53	23.89	23.48	23.50	177735
2015-04-09	23.55	23.77	23.18	23.56	174506
2015-04-10	23.69	23.89	23.65	23.73	109519
2015-04-13	23.76	23.77	23.34	23.50	186150
2015-04-14	23.59	23.73	23.43	23.50	167590
2015-04-15	23.65	24.74	23.57	24.45	216888
2015-04-16	24.33	24.46	24.00	24.09	109441
2015-04-17	23.76	23.76	23.16	23.17	202224
2015-04-20	23.37	23.53	23.19	23.41	220904
2015-04-21	23.51	23.51	23.04	23.09	152878
2015-04-22	23.04	23.26	22.62	23.18	90057
2015-04-23	23.08	23.23	22.59	23.03	128523
2015-04-24	22.99	23.08	22.72	22.86	79112
2015-04-27	22.99	23.18	22.52	22.82	191634
2015-04-28	22.80	23.15	22.57	23.13	160636
2015-04-29	23.00	23.10	22.40	22.40	147629
2015-04-30	22.17	22.24	21.18	21.20	426522
2015-05-01	21.20	21.62	21.00	21.47	204923
2015-05-04	21.56	21.94	21.43	21.45	218917
2015-05-05	21.50	22.06	21.50	21.91	232546
2015-05-06	22.10	22.12	21.66	22.09	178232
2015-05-07	21.98	22.42	21.90	22.40	256748
2015-05-08	22.50	22.89	21.33	22.68	515058
2015-05-11	22.67	23.09	22.58	22.68	175997
2015-05-12	22.59	22.72	22.09	22.42	170711
2015-05-13	22.49	23.09	22.42	23.00	176561
2015-05-14	23.22	23.40	22.90	23.12	95266
2015-05-15	23.08	23.08	22.75	22.88	103239
2015-05-18	22.65	23.20	22.65	23.10	160481
2015-05-19	23.11	23.42	22.65	22.91	141792
2015-05-20	22.98	23.49	22.78	23.29	373475
2015-05-21	23.29	23.46	22.88	22.91	125126
2015-05-22	22.73	23.09	21.71	22.17	249507
2015-05-26	22.00	22.00	21.35	21.58	208751
2015-05-27	21.60	21.98	21.16	21.93	141567
2015-05-28	21.80	21.80	20.86	20.88	322931
2015-05-29	20.91	21.12	20.63	20.96	205499
2015-06-01	20.98	21.19	20.50	20.79	218432
2015-06-02	20.80	21.47	20.65	21.19	256409
2015-06-03	21.87	22.75	21.75	22.49	408581
2015-06-04	22.25	22.46	22.01	22.13	161246
2015-06-05	22.00	22.97	21.73	22.82	370896
2015-06-08	23.24	23.60	22.69	22.80	227347
2015-06-09	22.90	23.06	22.44	22.49	134377
2015-06-10	22.79	23.60	22.79	23.57	243051
2015-06-11	23.80	23.87	23.05	23.58	309452
2015-06-12	23.44	23.79	23.20	23.79	270573
2015-06-15	23.49	23.88	23.05	23.63	371887
2015-06-16	23.52	23.67	23.20	23.60	495744
2015-06-17	23.86	24.18	23.70	23.87	313721
2015-06-18	24.10	24.31	23.77	23.90	440517
2015-06-19	23.79	24.00	23.64	23.75	542789
2015-06-22	23.81	23.86	23.45	23.55	481164
2015-06-23	23.52	23.66	23.34	23.40	396444
2015-06-24	23.31	23.60	23.26	23.28	332383
2015-06-25	23.37	23.37	22.38	22.45	366910
2015-06-26	22.50	22.79	22.27	22.70	827365
2015-06-29	22.53	22.79	22.03	22.14	506001
2015-06-30	22.27	22.31	21.50	21.58	345999
2015-07-01	21.76	21.86	20.97	21.02	426730
2015-07-02	21.14	21.14	20.81	20.83	260551
2015-07-06	20.52	20.81	20.41	20.62	260162
2015-07-07	20.56	20.67	19.88	20.18	336757
2015-07-08	19.91	20.06	19.35	19.46	373719
2015-07-09	19.86	20.30	19.54	19.95	525695
2015-07-10	20.24	20.68	20.08	20.62	281350
2015-07-13	20.65	20.87	20.43	20.46	148628
2015-07-14	20.41	21.09	20.34	21.05	263029
2015-07-15	20.95	21.11	20.38	20.46	252516
2015-07-16	20.70	20.86	20.50	20.71	227637
2015-07-17	20.68	20.68	20.25	20.60	272408
2015-07-20	20.58	20.66	20.28	20.60	420296
2015-07-21	20.64	21.44	20.53	20.84	199746
2015-07-22	20.71	20.89	20.55	20.73	178580
2015-07-23	20.78	20.78	20.15	20.20	274273
2015-07-24	20.11	20.14	19.74	19.91	332273
2015-07-27	19.62	19.82	19.28	19.43	176534
2015-07-28	19.59	20.15	19.41	19.91	189600
2015-07-29	19.92	20.42	19.53	20.34	243296
2015-07-30	20.19	20.85	20.15	20.64	210549
2015-07-31	20.75	21.04	20.46	20.93	315995
2015-08-03	20.97	21.10	20.30	20.43	184873
2015-08-04	20.50	20.76	20.12	20.33	272660
2015-08-05	20.50	20.76	20.26	20.40	225450
2015-08-06	20.43	20.43	19.65	20.07	316617
2015-08-07	17.50	20.05	16.00	17.01	1735299
2015-08-10	17.10	17.35	16.72	17.33	426462
2015-08-11	17.10	17.30	16.95	17.26	226550
2015-08-12	17.10	17.88	16.92	17.77	362597
2015-08-13	17.63	17.76	17.31	17.37	316315
2015-08-14	17.40	17.51	16.82	16.89	269772
2015-08-17	16.75	17.31	16.50	16.62	392795
2015-08-18	16.70	17.19	16.36	17.14	302365
2015-08-19	16.98	17.82	16.88	17.40	338851
2015-08-20	17.31	17.38	16.69	16.73	257321
2015-08-21	16.19	17.00	15.90	16.69	437481
2015-08-24	14.95	16.86	14.95	16.14	432584
2015-08-25	16.38	16.65	16.30	16.42	490242
2015-08-26	16.74	16.81	16.06	16.76	358566
2015-08-27	16.91	17.50	16.73	17.06	232076
2015-08-28	17.14	17.60	17.06	17.46	286572
2015-08-31	17.29	17.97	17.19	17.70	258579
2015-09-01	17.31	17.68	16.98	17.06	216764
2015-09-02	17.32	17.32	16.53	16.86	141929
2015-09-03	16.85	17.12	16.46	16.48	295777
2015-09-04	16.32	16.65	16.32	16.45	245406
2015-09-08	16.87	17.12	16.70	16.84	324305
2015-09-09	16.91	17.22	16.74	16.84	377383
2015-09-10	17.05	17.19	16.67	16.99	181730
2015-09-11	16.78	17.12	16.78	17.07	272952
2015-09-14	17.02	17.39	16.72	17.06	798310
2015-09-15	17.03	17.32	16.86	17.26	347867
2015-09-16	17.32	18.11	17.32	17.87	415839
2015-09-17	17.90	18.28	17.79	18.00	253029
2015-09-18	17.80	17.96	16.23	16.35	906316
2015-09-21	16.53	16.68	16.30	16.67	217804
2015-09-22	16.38	16.75	16.28	16.57	531729
2015-09-23	16.65	16.65	16.36	16.53	419662
2015-09-24	16.46	16.74	16.23	16.72	891582
2015-09-25	16.81	16.88	16.35	16.60	351134
2015-09-28	16.45	16.48	16.07	16.18	502218
2015-09-29	16.10	16.12	15.78	16.11	379369
2015-09-30	16.23	16.48	16.03	16.46	578437
2015-10-01	16.58	16.61	15.98	16.17	280928
2015-10-02	16.07	16.56	15.86	16.55	238275
2015-10-05	16.67	17.31	16.67	17.13	422418
2015-10-06	17.23	17.40	17.02	17.03	336166
2015-10-07	17.19	17.63	16.97	17.30	300203
2015-10-08	17.28	17.68	17.07	17.54	605343
2015-10-09	17.63	17.78	17.13	17.44	683116
2015-10-12	17.49	17.49	17.06	17.33	347225
2015-10-13	17.13	17.44	16.62	16.63	194294
2015-10-14	16.52	16.70	15.95	16.12	262291
2015-10-15	16.09	16.32	15.74	16.31	245122
2015-10-16	16.39	16.54	15.79	15.91	263725
2015-10-19	15.66	15.95	15.61	15.77	274166
2015-10-20	15.73	16.19	15.73	16.11	273625
2015-10-21	16.12	16.12	15.90	15.96	163065
2015-10-22	16.12	16.46	16.00	16.36	280187
2015-10-23	16.43	16.84	16.32	16.68	129345
2015-10-26	16.58	16.68	16.27	16.38	201905
2015-10-27	16.19	16.28	15.89	15.92	253156
2015-10-28	16.06	17.04	16.06	16.77	325058
2015-10-29	16.71	17.17	16.71	16.81	193435
2015-10-30	16.85	17.04	16.64	16.78	327705
2015-11-02	16.74	17.70	16.74	17.65	419639
2015-11-03	17.69	17.92	17.49	17.58	233194
2015-11-04	17.62	17.73	17.16	17.37	199492
2015-11-05	17.32	17.68	17.00	17.46	200945
2015-11-06	17.34	17.63	17.01	17.48	202001
2015-11-09	17.38	17.51	16.59	16.63	399965
2015-11-10	16.36	16.59	15.45	16.13	795850
2015-11-11	16.14	16.99	15.86	16.96	425132
2015-11-12	16.75	16.89	16.20	16.24	271731
2015-11-13	16.10	16.71	16.01	16.47	288367
2015-11-16	16.32	17.12	16.13	17.07	513638
2015-11-17	16.99	17.48	16.57	16.71	412756
2015-11-18	16.87	17.65	16.79	17.63	252803
2015-11-19	17.49	17.88	17.30	17.87	237441
2015-11-20	18.00	18.34	17.53	17.55	267681
2015-11-23	17.41	17.62	16.96	17.10	213336
2015-11-24	17.21	17.58	17.11	17.51	284169
2015-11-25	17.35	17.92	17.35	17.91	410532
2015-11-27	17.66	18.66	17.66	18.48	160929
2015-11-30	18.74	19.03	18.52	18.84	319759
2015-12-01	18.76	19.28	18.68	19.28	305376
2015-12-02	19.20	19.48	18.99	19.28	335182
2015-12-03	19.45	19.57	18.78	18.91	341460
2015-12-04	18.75	19.12	18.46	19.11	266061
2015-12-07	18.95	18.95	17.50	17.58	235862
2015-12-08	17.30	17.31	16.78	16.85	286983
2015-12-09	16.69	17.27	16.37	16.57	247330
2015-12-10	16.49	16.71	16.35	16.47	151423
2015-12-11	15.94	16.30	15.54	15.71	248089
2015-12-14	15.76	15.78	15.20	15.70	215142
2015-12-15	15.90	16.68	15.90	16.63	358508
2015-12-16	16.79	17.14	16.63	17.06	251003
2015-12-17	17.06	17.09	16.65	16.67	243731
2015-12-18	16.66	16.72	15.98	16.36	335023
2015-12-21	16.51	16.51	15.57	15.64	226764
2015-12-22	15.75	16.36	15.44	16.33	161386
2015-12-23	16.50	17.14	16.42	17.10	153914
2015-12-24	17.14	17.36	17.11	17.14	65476
2015-12-28	17.02	17.55	17.00	17.54	316213
2015-12-29	17.68	17.85	17.47	17.83	168343
2015-12-30	17.60	17.79	17.17	17.19	168257
2015-12-31	17.11	17.32	16.67	16.74	239902
2016-01-04	16.53	16.64	15.81	16.38	302414
2016-01-05	16.38	16.38	15.56	16.23	404129
2016-01-06	15.92	16.56	15.89	16.17	282232
2016-01-07	15.63	15.80	14.80	15.02	338532
2016-01-08	15.15	15.28	14.74	14.99	393061
2016-01-11	14.97	15.16	14.08	14.64	312246
2016-01-12	14.95	15.01	14.14	14.35	288983
2016-01-13	14.48	14.68	13.42	13.80	363487
2016-01-14	13.94	14.25	13.56	13.91	351553
2016-01-15	13.26	13.86	12.99	13.70	312409
2016-01-19	13.80	14.03	12.09	12.27	936610
2016-01-20	11.94	12.75	11.72	12.68	399152
2016-01-21	12.67	13.24	12.58	12.82	284111
2016-01-22	12.70	13.12	10.16	10.68	2266193
2016-01-25	11.00	12.00	10.82	10.98	1216583
2016-01-26	11.09	11.99	10.90	11.87	609348
2016-01-27	11.85	12.09	11.53	11.55	480925
2016-01-28	11.80	13.00	11.80	12.58	418861
2016-01-29	12.80	13.61	12.80	13.21	697565
2016-02-01	13.10	13.56	12.73	13.42	409563
2016-02-02	13.16	13.29	12.89	12.95	330021
2016-02-03	13.05	13.43	12.31	12.78	263080
2016-02-04	12.81	13.44	12.74	13.04	192436
2016-02-05	12.96	13.37	12.90	12.92	196924
2016-02-08	12.67	12.80	11.42	11.93	321715
2016-02-09	11.66	11.99	11.40	11.54	291314
2016-02-10	11.57	12.14	11.48	11.76	229427
2016-02-11	11.45	11.70	11.11	11.38	220796
2016-02-12	11.63	12.16	11.39	11.87	211507
2016-02-16	12.11	12.57	11.68	12.53	275621
2016-02-17	12.69	13.33	12.62	12.73	194115
2016-02-18	12.88	13.01	12.37	12.61	159315
2016-02-19	12.45	12.49	12.08	12.44	160736
2016-02-22	12.70	13.27	12.62	13.04	358847
2016-02-23	12.88	13.11	12.43	12.53	336490
2016-02-24	12.30	12.94	12.06	12.90	222098
2016-02-25	13.06	13.29	12.44	13.21	252770
2016-02-26	13.43	13.67	13.24	13.45	227044
2016-02-29	13.52	13.66	13.26	13.36	286153
2016-03-01	13.90	15.74	13.90	14.69	699819
2016-03-02	14.55	14.76	14.06	14.62	341873
2016-03-03	14.62	15.39	14.60	15.35	405301
2016-03-04	15.45	15.55	14.99	15.14	421734
2016-03-07	15.10	15.80	15.10	15.62	176271
2016-03-08	15.52	15.63	14.84	14.87	254780
2016-03-09	14.99	15.23	14.73	15.10	157861
2016-03-10	15.16	15.26	14.81	14.96	378953
2016-03-11	15.00	15.47	14.94	15.43	145826
2016-03-14	15.34	15.38	15.03	15.18	61469
2016-03-15	15.24	15.29	14.76	14.84	202315
2016-03-16	14.80	15.33	14.78	15.21	282829
2016-03-17	15.18	15.78	14.87	15.60	501808
2016-03-18	15.70	15.93	15.17	15.59	480124
2016-03-21	15.52	15.66	15.34	15.53	108722
2016-03-22	15.36	15.97	15.33	15.81	205445
2016-03-23	15.65	15.66	15.00	15.05	239933
2016-03-24	14.76	15.32	14.70	15.20	187430
2016-03-28	15.30	15.39	14.75	15.02	143784
2016-03-29	14.90	15.29	14.60	15.24	331359
2016-03-30	15.45	15.54	15.13	15.30	325022
2016-03-31	15.30	15.60	15.19	15.54	461126
2016-04-01	15.27	15.28	14.98	15.18	198059
2016-04-04	15.14	15.23	14.71	14.76	177977
2016-04-05	14.60	14.98	14.47	14.70	157218
2016-04-06	14.75	14.92	14.46	14.73	150864
2016-04-07	14.58	14.73	14.35	14.54	172583
2016-04-08	14.80	15.21	14.53	14.68	145820
2016-04-11	14.81	15.29	14.60	14.69	321398
2016-04-12	14.94	15.72	14.87	15.36	328289
2016-04-13	15.46	15.68	15.40	15.62	289188
2016-04-14	15.64	15.78	15.47	15.49	152827
2016-04-15	15.36	15.55	15.18	15.29	257956
2016-04-18	15.09	15.72	14.94	15.63	179756
2016-04-19	15.80	16.15	15.68	15.76	168754
2016-04-20	15.70	16.23	15.53	16.11	177375
2016-04-21	16.08	16.33	15.86	15.90	192667
2016-04-22	15.96	16.32	15.81	15.91	294042
2016-04-25	15.80	15.92	15.14	15.32	223351
2016-04-26	15.47	16.01	15.25	16.00	171724
2016-04-27	16.03	16.27	15.68	16.26	137017
2016-04-28	16.15	16.25	15.74	15.78	152274
2016-04-29	15.77	15.92	15.38	15.82	195148
2016-05-02	15.90	15.90	15.54	15.76	179030
2016-05-03	15.50	15.62	15.18	15.53	275038
2016-05-04	15.47	15.66	14.95	14.99	329996
2016-05-05	16.87	19.65	16.71	18.90	1636067
2016-05-06	18.75	19.90	18.72	19.44	628327
2016-05-09	19.40	19.81	19.32	19.42	264423
2016-05-10	19.62	20.50	19.43	20.38	287214
2016-05-11	20.25	20.78	20.25	20.41	458274
2016-05-12	20.50	20.60	20.11	20.45	390053
2016-05-13	20.41	21.15	20.25	20.47	906327
2016-05-16	20.70	21.44	20.61	21.20	402882
2016-05-17	21.18	21.40	20.80	20.90	285474
2016-05-18	20.72	21.28	20.67	21.04	176305
2016-05-19	20.91	21.18	20.78	20.98	353763
2016-05-20	21.16	21.63	20.97	21.19	254865
2016-05-23	21.19	21.40	20.97	21.24	322170
2016-05-24	21.53	21.61	21.04	21.39	347178
2016-05-25	21.70	21.97	21.41	21.67	245021
2016-05-26	21.70	21.72	21.21	21.48	444694
2016-05-27	21.50	21.68	21.35	21.49	261819
2016-05-31	21.56	22.79	21.51	22.62	681375
2016-06-01	22.40	22.81	22.40	22.49	314785
2016-06-02	22.31	22.50	22.12	22.45	284713
2016-06-03	22.39	23.02	22.13	22.78	602321
2016-06-06	22.87	23.39	22.53	23.19	640067
2016-06-07	23.24	23.44	22.98	23.04	372143
2016-06-08	23.17	23.41	22.92	23.21	516516
2016-06-09	22.37	22.48	20.78	22.00	3041241
2016-06-10	21.95	23.21	21.58	23.12	2661459
2016-06-13	23.00	23.21	22.25	22.66	815283
2016-06-14	22.46	23.03	22.34	22.83	714301
2016-06-15	22.95	23.08	22.68	22.76	495107
2016-06-16	22.54	22.90	22.00	22.86	439984
2016-06-17	22.97	23.23	22.83	22.90	419922
2016-06-20	23.66	23.66	23.10	23.14	299205
2016-06-21	23.18	23.65	22.90	23.55	423161
2016-06-22	23.83	23.84	23.44	23.53	367206
2016-06-23	23.93	24.17	23.74	24.16	440292
2016-06-24	22.50	23.13	22.50	22.84	587913
2016-06-27	22.49	22.59	21.58	21.83	656926
2016-06-28	22.29	22.58	21.66	22.09	413366
2016-06-29	22.53	23.00	22.16	22.92	417626
2016-06-30	23.05	23.56	22.74	23.55	376393
2016-07-01	23.58	24.50	23.58	24.10	463501
2016-07-05	23.82	24.10	23.32	23.84	485856
2016-07-06	23.53	23.91	23.39	23.68	247461
2016-07-07	23.73	24.02	23.28	23.59	276962
2016-07-08	23.86	24.54	23.86	24.31	259413
2016-07-11	24.50	24.87	24.28	24.71	314694
2016-07-12	25.00	25.35	24.76	25.12	435644
2016-07-13	25.28	25.41	24.66	24.93	234842
2016-07-14	25.59	25.98	25.40	25.49	436524
2016-07-15	25.72	25.84	24.99	25.04	327222
2016-07-18	24.93	25.36	24.76	25.02	194172
2016-07-19	24.98	24.98	24.12	24.35	303613
2016-07-20	24.32	24.98	24.11	24.91	374074
2016-07-21	24.90	25.14	24.52	24.73	258881
2016-07-22	24.69	24.72	24.38	24.56	126580
2016-07-25	24.45	24.57	24.22	24.52	138477
2016-07-26	24.47	25.14	24.47	25.07	229662
2016-07-27	25.11	25.65	24.91	25.65	677533
2016-07-28	25.49	25.73	25.19	25.61	378419
2016-07-29	25.56	25.58	25.02	25.12	418035
2016-08-01	25.05	25.15	24.56	24.92	252621
2016-08-02	24.98	25.16	24.38	24.71	507548
2016-08-03	23.08	24.12	22.79	23.73	1070063
2016-08-04	23.71	24.10	23.71	23.93	456556
2016-08-05	24.05	24.74	24.05	24.59	523068
2016-08-08	24.72	24.72	23.51	23.68	520807
2016-08-09	23.74	24.20	23.74	24.01	459070
2016-08-10	24.06	24.13	23.65	23.70	168727
2016-08-11	23.87	24.04	23.60	23.68	211832
2016-08-12	23.70	23.94	23.37	23.58	193547
2016-08-15	23.63	24.06	23.63	23.78	302612
2016-08-16	23.77	23.82	23.04	23.20	182084
2016-08-17	23.18	23.18	22.67	22.76	188831
2016-08-18	22.81	23.26	22.70	23.09	377543
2016-08-19	22.98	22.98	22.35	22.51	243052
2016-08-22	22.30	22.68	22.01	22.58	232064
2016-08-23	22.66	22.98	22.58	22.75	174630
2016-08-24	23.27	24.21	23.02	23.75	1178068
2016-08-25	23.72	23.93	23.14	23.39	336076
2016-08-26	23.51	23.78	23.24	23.52	341197
2016-08-29	23.31	23.70	23.29	23.62	277478
2016-08-30	23.71	23.94	23.42	23.80	292849
2016-08-31	23.74	23.92	23.08	23.19	399902
2016-09-01	23.24	23.53	22.96	23.19	330489
2016-09-02	23.41	23.77	23.39	23.67	155179
2016-09-06	23.69	23.88	23.36	23.69	286894
2016-09-07	23.74	24.04	23.59	23.72	350394
2016-09-08	23.75	23.80	23.16	23.19	169754
2016-09-09	22.85	22.99	21.76	21.77	335486
2016-09-12	21.44	21.74	21.31	21.55	336853
2016-09-13	21.20	21.36	20.72	21.05	433885
2016-09-14	20.99	21.02	20.40	20.78	418259
2016-09-15	20.88	20.95	20.31	20.42	572298
2016-09-16	20.26	20.39	19.80	20.29	546992
2016-09-19	20.53	20.80	20.39	20.42	284461
2016-09-20	20.53	20.53	20.10	20.35	271337
2016-09-21	20.59	21.16	20.48	21.16	218237
2016-09-22	21.33	21.73	21.26	21.68	255714
2016-09-23	21.57	21.75	21.00	21.19	524153
2016-09-26	21.19	21.50	21.00	21.01	235067
2016-09-27	20.83	21.25	20.67	21.04	422471
2016-09-28	21.24	21.85	20.96	21.84	507156
2016-09-29	21.89	21.89	20.97	21.28	355421
2016-09-30	21.44	21.95	21.17	21.47	329889
2016-10-03	21.39	22.07	21.14	21.91	889242
2016-10-04	21.82	21.94	20.89	21.31	991865
2016-10-05	21.53	22.67	21.41	22.20	994114
2016-10-06	20.10	21.26	20.00	20.75	1512081
2016-10-07	20.93	21.53	20.63	21.16	1599301
2016-10-10	21.35	21.63	21.18	21.42	851663
2016-10-11	21.32	21.36	20.76	20.88	359199
2016-10-12	20.82	20.99	20.67	20.93	281329
2016-10-13	20.65	20.80	20.45	20.57	294324
2016-10-14	20.76	20.81	20.01	20.03	422286
2016-10-17	20.10	20.20	19.50	19.85	614284
2016-10-18	20.15	20.15	18.90	19.05	838675
2016-10-19	19.25	19.30	18.45	19.05	963422
2016-10-20	18.95	19.55	18.85	19.10	461199
2016-10-21	19.05	19.20	18.60	19.15	250044
2016-10-24	18.55	19.75	18.05	19.25	865976
2016-10-25	19.15	20.05	19.05	19.50	766255
2016-10-26	19.30	19.70	19.15	19.40	341124
2016-10-27	19.45	19.93	19.35	19.60	348272
2016-10-28	19.50	20.15	19.20	19.35	546440
2016-10-31	19.35	19.40	18.95	19.05	655425
2016-11-01	19.25	19.25	18.60	18.65	950824
2016-11-02	18.35	21.00	18.35	20.60	1349712
2016-11-03	19.50	19.83	18.70	19.20	1152985
2016-11-04	19.00	19.75	18.75	18.80	755536
2016-11-07	19.55	20.20	19.25	19.70	524434
2016-11-08	19.55	20.05	19.40	19.90	271165
2016-11-09	20.25	24.50	20.25	22.45	1309874
2016-11-10	23.20	25.50	22.60	24.90	1906421
2016-11-11	24.40	26.73	23.90	26.25	1567320
2016-11-14	26.20	29.25	26.00	29.20	1984332
2016-11-15	29.25	30.20	28.80	28.80	4501440
2016-11-16	28.30	28.30	25.70	25.95	2655004
2016-11-17	25.90	26.90	25.20	26.40	1449687
2016-11-18	26.55	26.80	26.15	26.30	520625
2016-11-21	26.55	26.55	25.75	26.00	763007
2016-11-22	26.15	26.43	25.85	26.35	578838
2016-11-23	26.35	27.20	26.35	26.95	813106
2016-11-25	27.20	27.50	26.75	27.20	399311
2016-11-28	27.50	27.50	26.75	27.05	776670
2016-11-29	26.95	27.30	26.70	27.10	840398
2016-11-30	27.65	27.95	26.03	26.10	572126
2016-12-01	26.15	26.80	26.05	26.20	440344
2016-12-02	26.30	26.73	25.70	25.85	503452
2016-12-05	26.45	27.50	26.20	26.70	667975
2016-12-06	26.50	27.73	26.35	27.55	492828
2016-12-07	27.60	28.15	27.35	27.80	522132
2016-12-08	28.05	28.55	27.75	28.45	556318
2016-12-09	28.70	28.85	28.20	28.60	323897
2016-12-12	28.85	28.95	27.90	28.30	338312
2016-12-13	28.65	28.90	27.38	27.65	625272
2016-12-14	27.65	28.26	27.55	27.95	433277
2016-12-15	27.95	28.65	27.50	28.50	475348
2016-12-16	28.65	28.95	28.15	28.65	537942
2016-12-19	28.45	28.80	27.70	28.40	366118
2016-12-20	28.55	29.05	28.30	28.75	275476
2016-12-21	28.80	29.00	28.50	28.70	255111
2016-12-22	28.65	28.95	28.05	28.15	218532
2016-12-23	28.35	28.95	28.10	28.80	223845
2016-12-27	28.80	29.33	28.55	29.25	226403
2016-12-28	29.45	29.45	28.15	28.50	280426
2016-12-29	28.45	28.75	28.05	28.35	414374
2016-12-30	28.45	28.50	27.85	28.00	370868
2017-01-03	28.50	28.95	27.85	28.40	238773
2017-01-04	28.80	29.70	28.65	29.60	316718
2017-01-05	29.55	29.55	28.20	28.50	329334
2017-01-06	28.40	28.48	27.55	27.75	398889
2017-01-09	27.60	27.68	26.75	26.80	294813
2017-01-10	27.05	28.15	27.05	28.00	448339
2017-01-11	28.15	28.55	27.55	28.20	158672
2017-01-12	28.25	28.25	26.75	27.20	185849
2017-01-13	27.15	27.50	27.05	27.40	272535
2017-01-17	27.80	28.55	27.58	27.70	410548
2017-01-18	27.70	27.90	27.25	27.50	360715
2017-01-19	28.00	28.20	27.55	27.55	382590
2017-01-20	27.85	28.40	27.58	27.80	431098
2017-01-23	27.60	28.00	26.75	27.35	249956
2017-01-24	27.65	29.45	27.65	29.45	598154
2017-01-25	29.95	32.48	29.92	32.25	1154805
2017-01-26	32.40	33.00	32.20	32.40	642271
2017-01-27	32.25	32.25	30.25	30.80	432275
2017-01-30	30.50	30.55	29.55	30.15	471167
2017-01-31	30.10	30.35	29.43	29.80	275394
2017-02-01	30.35	30.80	29.48	29.75	222239
2017-02-02	29.70	30.15	29.30	29.65	610217
2017-02-03	30.15	31.15	29.95	30.50	461010
2017-02-06	30.45	30.55	29.50	30.00	229077
2017-02-07	30.10	30.50	29.50	30.30	338134
2017-02-08	30.50	30.50	29.10	29.30	217766
2017-02-09	29.30	29.95	29.25	29.80	195083
2017-02-10	30.30	30.30	29.70	30.10	187108
2017-02-13	30.40	30.65	29.75	30.10	404695
2017-02-14	29.95	30.45	29.65	30.40	171130
2017-02-15	30.25	30.75	30.05	30.65	184562
2017-02-16	30.65	30.65	29.60	30.35	263207
2017-02-17	30.10	30.10	29.40	29.95	289970
2017-02-21	30.05	30.53	29.85	29.95	395347
2017-02-22	29.70	30.00	28.55	28.85	483134
2017-02-23	29.05	29.25	26.75	27.45	806735
2017-02-24	29.20	30.75	29.20	30.00	1499067
2017-02-27	30.15	31.08	30.05	30.80	583026
2017-02-28	30.65	30.80	29.92	30.45	725869
2017-03-01	30.95	31.95	30.90	31.45	892882
2017-03-02	31.60	31.85	30.90	31.05	488144
2017-03-03	31.05	31.45	30.80	31.15	416239
2017-03-06	30.65	31.20	30.35	31.00	355658
2017-03-07	30.90	31.20	30.30	30.35	249010
2017-03-08	30.50	30.75	30.20	30.35	231510
2017-03-09	30.40	30.40	29.10	29.55	275934
2017-03-10	30.00	30.45	29.85	30.30	242726
2017-03-13	30.45	30.90	30.10	30.25	205540
2017-03-14	29.90	30.48	29.25	30.40	298264
2017-03-15	30.65	31.55	30.58	31.50	407728
2017-03-16	31.60	31.80	30.60	30.95	326688
2017-03-17	31.10	31.10	29.80	30.20	657499
2017-03-20	30.30	30.30	29.25	29.35	339915
2017-03-21	29.65	29.65	28.25	28.45	463309
2017-03-22	28.15	28.90	28.10	28.50	536651
2017-03-23	28.70	29.65	28.55	29.25	256546
2017-03-24	29.35	29.75	29.24	29.50	487133
2017-03-27	28.60	29.65	28.25	29.50	404021
2017-03-28	29.45	29.95	29.15	29.70	345746
2017-03-29	29.65	31.10	29.50	31.05	438562
2017-03-30	31.05	31.60	31.05	31.15	256338
2017-03-31	31.15	32.18	31.00	31.80	480274
2017-04-03	32.05	32.25	30.65	30.80	277338
2017-04-04	30.85	31.40	30.50	30.65	243990
2017-04-05	31.25	31.75	30.50	30.55	218300
2017-04-06	30.75	31.25	30.60	30.95	109056
2017-04-07	31.00	32.70	31.00	32.25	482600
2017-04-10	32.25	32.53	31.75	32.10	277061
2017-04-11	32.00	32.40	31.80	32.15	243482
2017-04-12	32.05	32.21	30.80	30.85	297889
2017-04-13	30.70	31.35	30.70	31.00	596852
2017-04-17	31.10	31.35	30.70	31.30	313745
2017-04-18	31.25	31.85	30.90	31.50	222279
2017-04-19	31.80	32.30	31.10	31.15	558647
2017-04-20	31.45	31.65	30.90	31.20	577277
2017-04-21	31.10	31.10	29.60	30.25	435736
2017-04-24	31.05	31.15	30.60	30.85	488724
2017-04-25	31.15	31.40	30.90	31.10	414402
2017-04-26	31.20	31.93	31.20	31.50	595233
2017-04-27	31.50	31.85	31.10	31.60	283759
2017-04-28	31.70	31.85	30.65	30.85	336241
2017-05-01	31.10	31.10	30.05	30.75	369898
2017-05-02	30.85	31.10	30.33	30.70	405692
2017-05-03	30.45	30.45	29.23	30.00	542103
2017-05-04	28.90	31.85	28.00	29.65	892885
2017-05-05	29.75	29.75	28.00	28.55	769726
2017-05-08	28.55	28.80	27.65	27.75	305089
2017-05-09	27.80	28.40	27.75	28.25	379626
2017-05-10	28.20	28.30	27.45	27.65	396495
2017-05-11	27.60	27.95	26.95	27.85	180241
2017-05-12	27.65	27.75	26.95	27.50	332891
2017-05-15	27.80	28.75	27.75	28.00	352676
2017-05-16	28.15	28.25	27.45	27.55	321293
2017-05-17	27.10	27.20	26.00	26.10	287296
2017-05-18	26.00	26.30	25.80	25.90	515231
2017-05-19	26.10	26.70	26.10	26.40	233865
2017-05-22	26.50	26.76	25.75	26.15	177362
2017-05-23	26.15	26.75	25.65	26.75	339956
2017-05-24	26.75	27.05	25.95	26.20	379781
2017-05-25	26.30	26.60	26.05	26.15	230179
2017-05-26	26.20	26.60	26.00	26.45	253553
2017-05-30	26.25	26.43	25.95	26.25	271725
2017-05-31	26.30	26.30	25.50	25.95	723846
2017-06-01	26.10	26.70	25.75	26.40	371652
2017-06-02	26.45	26.90	26.15	26.55	253060
2017-06-05	26.55	26.55	26.05	26.25	147304
2017-06-06	26.10	26.15	25.75	25.95	233641
2017-06-07	25.95	26.00	25.35	25.40	317733
2017-06-08	25.45	26.25	25.35	25.95	401834
2017-06-09	26.10	27.60	26.10	27.20	416233
2017-06-12	27.45	27.60	26.33	26.65	359298
2017-06-13	26.65	27.30	26.40	27.05	278629
2017-06-14	27.05	27.05	26.03	26.55	290284
2017-06-15	26.25	26.76	25.95	26.45	151670
2017-06-16	26.15	26.50	26.05	26.50	297813
2017-06-19	26.50	26.70	26.35	26.60	153180
2017-06-20	26.35	26.55	26.00	26.25	180960
2017-06-21	26.30	26.40	25.65	25.70	178876
2017-06-22	25.75	27.05	25.73	26.55	295980
2017-06-23	26.55	27.30	26.40	27.20	347799
2017-06-26	27.25	27.95	27.05	27.75	308230
2017-06-27	27.75	28.70	27.50	28.05	545280
2017-06-28	28.30	29.00	28.25	28.65	414246
2017-06-29	28.85	29.20	27.65	28.25	311024
2017-06-30	28.45	28.90	28.10	28.75	305967
2017-07-03	29.00	29.35	28.45	29.15	154956
2017-07-05	28.65	29.20	28.40	29.15	251235
2017-07-06	29.00	29.30	28.65	28.80	270648
2017-07-07	28.75	29.55	28.55	29.50	286066
2017-07-10	29.20	29.35	28.80	28.95	209878
2017-07-11	29.00	29.05	28.65	28.80	316742
2017-07-12	29.20	29.65	28.80	29.05	239576
2017-07-13	29.00	29.10	28.30	28.80	276089
2017-07-14	28.75	28.90	28.60	28.65	212096
2017-07-17	28.60	28.70	28.35	28.65	253694
2017-07-18	28.60	28.90	27.75	27.80	227804
2017-07-19	27.80	28.20	27.75	28.15	249603
2017-07-20	28.20	28.43	27.95	28.30	155939
2017-07-21	28.35	28.40	27.75	27.95	405996
2017-07-24	27.80	27.80	27.20	27.80	203077
2017-07-25	28.05	28.60	27.93	28.00	298544
2017-07-26	28.15	28.15	27.45	27.60	199460
2017-07-27	27.65	28.10	27.20	27.40	202634
2017-07-28	27.30	27.45	26.70	26.85	173176
2017-07-31	26.90	27.00	26.50	26.60	233577
2017-08-01	26.75	27.30	26.40	27.10	210890
2017-08-02	27.15	27.35	26.75	26.90	170261
2017-08-03	26.85	26.95	26.25	26.70	305626
2017-08-04	26.90	26.95	26.20	26.25	216438
2017-08-07	26.25	26.65	25.63	26.15	518431
2017-08-08	25.80	28.35	25.75	27.40	731245
2017-08-09	27.25	28.20	27.20	28.00	634947
2017-08-10	27.75	27.83	25.90	26.65	646764
2017-08-11	26.25	26.80	25.75	25.95	413766
2017-08-14	26.15	26.70	25.88	26.65	377108
2017-08-15	26.70	26.70	25.25	25.45	314899
2017-08-16	25.45	25.75	24.90	25.00	329758
2017-08-17	24.90	25.25	24.45	24.50	288510
2017-08-18	24.15	24.50	23.90	24.15	227916
2017-08-21	24.05	24.15	23.30	23.40	309373
2017-08-22	23.60	24.05	23.35	23.95	234658
2017-08-23	23.75	24.15	23.75	24.00	157979
2017-08-24	24.10	24.40	23.95	24.10	132923
2017-08-25	24.15	24.70	23.95	24.45	171230
2017-08-28	24.55	25.15	24.55	24.85	269736
2017-08-29	24.60	25.30	24.50	25.20	254530
2017-08-30	25.15	25.70	24.95	25.60	199236
2017-08-31	25.95	26.70	25.70	26.15	314243
2017-09-01	26.30	26.55	26.20	26.55	98797
2017-09-05	26.55	26.85	26.08	26.20	209396
2017-09-06	26.45	26.45	25.90	25.95	132922
2017-09-07	26.00	26.00	25.35	25.65	184687
2017-09-08	25.70	26.00	25.30	25.95	182065
2017-09-11	26.10	26.45	25.75	25.80	152820
2017-09-12	26.00	26.75	25.95	26.45	356339
2017-09-13	26.55	26.65	26.08	26.30	229438
2017-09-14	26.25	26.40	25.90	26.30	224410
2017-09-15	26.35	26.60	26.00	26.60	302807
2017-09-18	26.65	27.20	26.50	26.95	311947
2017-09-19	26.95	27.05	26.75	26.85	149385
2017-09-20	26.95	27.25	26.70	27.00	159519
2017-09-21	27.05	27.85	26.75	27.40	561295
2017-09-22	27.35	27.73	27.08	27.40	558821
2017-09-25	27.15	28.40	27.10	28.25	266976
2017-09-26	28.30	28.50	28.00	28.10	273189
2017-09-27	28.45	29.10	28.30	28.55	297321
2017-09-28	28.65	28.80	28.20	28.60	277250
2017-09-29	28.55	28.75	28.25	28.40	144190
2017-10-02	28.60	29.00	28.35	28.95	242437
2017-10-03	29.00	29.05	28.35	28.85	162607
2017-10-04	28.85	29.10	28.50	28.65	405948
2017-10-05	28.90	29.80	28.75	29.55	340716
2017-10-06	29.50	29.90	29.15	29.65	393578
2017-10-09	29.60	29.80	28.60	28.75	4194047
2017-10-10	29.15	29.15	28.65	29.10	230832
2017-10-11	29.00	29.25	27.90	28.00	413866
2017-10-12	27.60	28.20	27.20	28.00	408482
2017-10-13	28.10	28.10	27.55	27.90	305347
2017-10-16	28.20	28.30	27.70	27.95	294437
2017-10-17	27.95	27.95	27.45	27.80	214203
2017-10-18	27.75	27.90	27.35	27.50	174395
2017-10-19	27.15	27.70	27.00	27.60	248847
2017-10-20	28.00	28.30	27.75	27.90	169164
2017-10-23	27.90	28.05	27.70	27.75	257170
2017-10-24	27.90	28.05	27.55	27.55	293656
2017-10-25	27.50	27.85	27.20	27.60	283547
2017-10-26	27.90	28.75	27.80	28.10	337559
2017-10-27	28.10	29.05	27.90	28.80	278705
2017-10-30	28.90	29.15	28.35	28.60	207186
2017-10-31	28.75	28.90	28.15	28.20	292451
2017-11-01	28.50	28.60	27.70	28.15	261932
2017-11-02	28.00	28.20	27.30	27.65	252062
2017-11-03	27.70	27.90	27.25	27.50	197951
2017-11-06	27.65	27.75	26.85	27.30	398215
2017-11-07	27.45	27.45	26.70	26.75	260637
2017-11-08	26.50	26.65	25.75	25.80	597343
2017-11-09	25.35	25.80	25.05	25.30	611704
2017-11-10	23.00	24.68	22.60	24.20	2179589
2017-11-13	23.85	24.65	23.65	24.50	571870
2017-11-14	24.15	24.45	23.65	23.85	557526
2017-11-15	23.50	23.75	22.85	23.10	484773
2017-11-16	23.10	23.53	22.90	23.40	246588
2017-11-17	23.25	23.80	23.15	23.50	403160
2017-11-20	23.55	23.85	23.30	23.85	414161
2017-11-21	24.10	24.35	24.00	24.35	217444
2017-11-22	24.60	24.75	24.30	24.40	363582
2017-11-24	24.40	24.45	23.10	23.30	310698
2017-11-27	23.35	23.54	23.18	23.35	555590
2017-11-28	23.35	24.25	23.10	24.05	1144658
2017-11-29	24.20	24.95	24.15	24.90	484393
2017-11-30	25.10	25.45	24.95	25.20	470721
2017-12-01	25.35	25.38	24.35	25.10	337868
2017-12-04	25.60	26.10	25.36	26.00	568489
2017-12-05	25.90	25.90	25.25	25.55	616397
2017-12-06	25.50	26.85	25.15	26.90	571805
2017-12-07	26.55	27.20	26.30	26.90	631421
2017-12-08	27.05	28.05	26.93	27.75	590679
2017-12-11	28.05	28.15	27.45	27.80	512334
2017-12-12	27.90	28.15	27.65	27.85	357346
2017-12-13	27.85	28.30	27.60	27.65	729823
2017-12-14	27.65	27.80	26.50	26.60	425920
2017-12-15	26.85	27.50	26.70	27.10	418462
2017-12-18	27.35	27.65	26.80	27.30	402803
2017-12-19	27.50	27.50	26.85	27.00	388852
2017-12-20	27.20	27.35	25.95	26.00	758572
2017-12-21	26.30	26.35	25.85	26.25	518755
2017-12-22	26.25	26.35	24.95	25.25	458214
2017-12-26	25.30	26.18	25.30	25.95	251143
2017-12-27	26.00	26.00	25.55	25.80	285985
2017-12-28	26.00	26.15	25.75	26.05	363706
2017-12-29	26.05	26.15	25.35	25.35	336119
2018-01-02	25.65	25.95	25.00	25.40	770673
2018-01-03	25.45	25.60	24.95	25.20	372467
2018-01-04	25.40	25.88	25.15	25.70	510525
2018-01-05	25.85	26.10	25.50	25.70	415920
2018-01-08	25.70	25.95	25.40	25.85	369113
2018-01-09	25.85	26.40	25.70	25.75	286506
2018-01-10	25.70	25.95	25.55	25.70	216757
2018-01-11	25.85	26.85	25.85	26.75	296413
2018-01-12	26.75	27.93	26.75	27.50	466406
2018-01-16	27.75	28.05	26.95	27.00	552186
2018-01-17	27.20	27.95	26.74	27.40	538738
2018-01-18	27.45	27.50	26.70	26.75	476435
2018-01-19	26.75	27.05	26.60	27.05	350990
2018-01-22	27.05	27.15	26.75	27.00	170258
2018-01-23	26.75	27.00	26.30	26.40	283238
2018-01-24	26.65	26.85	25.90	26.10	650128
2018-01-25	26.15	26.20	25.70	25.85	261200
2018-01-26	26.05	26.25	25.70	26.10	435634
2018-01-29	26.10	26.30	25.70	25.75	409554
2018-01-30	25.50	25.60	24.78	25.15	574211
2018-01-31	25.55	25.64	24.65	24.75	426648
2018-02-01	24.75	25.05	24.50	24.70	393119
2018-02-02	24.50	24.55	23.90	23.95	375229
2018-02-05	23.65	23.95	22.90	23.00	758891
2018-02-06	22.50	23.65	22.20	22.50	718700
2018-02-07	22.50	22.68	21.90	21.95	617233
2018-02-08	22.00	22.06	21.15	21.80	1071868
2018-02-09	22.20	22.78	21.69	22.40	799819
2018-02-12	22.55	22.68	21.55	21.60	958668
2018-02-13	21.50	22.40	21.40	22.25	576279
2018-02-14	22.00	22.80	21.85	22.55	415945
2018-02-15	22.80	23.40	22.30	23.05	1040604
2018-02-16	23.05	23.15	22.45	22.55	542391
2018-02-20	22.40	22.70	21.95	22.15	393450
2018-02-21	22.20	22.75	22.15	22.25	480995
2018-02-22	22.45	22.80	22.15	22.40	273566
2018-02-23	22.55	22.65	22.00	22.55	351885
2018-02-26	22.65	22.80	22.20	22.50	343436
2018-02-27	22.50	22.80	21.75	21.85	562544
2018-02-28	23.30	24.98	22.93	24.15	2295653
2018-03-01	24.05	24.30	21.93	22.20	1380481
2018-03-02	21.90	22.35	21.70	21.95	1218350
2018-03-05	21.80	22.75	21.75	22.60	593678
2018-03-06	22.80	23.20	22.35	22.95	702787
2018-03-07	22.65	23.60	22.60	23.35	662002
2018-03-08	23.35	23.48	22.65	22.80	422478
2018-03-09	22.90	23.15	22.60	23.10	441680
2018-03-12	23.00	23.30	22.80	23.00	345519
2018-03-13	23.00	23.40	22.75	22.90	377355
2018-03-14	23.10	23.10	22.10	22.35	1158601
2018-03-15	22.45	22.75	22.05	22.40	1870210
2018-03-16	22.35	22.90	22.20	22.55	444632
2018-03-19	22.50	22.55	21.65	21.85	597676
2018-03-20	21.90	22.10	21.50	21.60	409189
2018-03-21	21.65	22.10	21.55	21.85	467118
2018-03-22	21.60	21.80	21.25	21.30	532710
2018-03-23	21.45	21.55	20.70	20.75	665493
2018-03-26	21.00	21.25	20.20	20.90	982011
2018-03-27	21.05	21.60	20.75	21.10	589388
2018-03-28	21.10	21.40	20.95	21.25	513338
2018-03-29	21.35	22.20	21.35	22.05	726575
2018-04-02	21.95	22.15	21.50	21.75	543333
2018-04-03	22.00	22.35	21.80	22.20	473012
2018-04-04	21.85	22.79	21.80	22.70	335332
2018-04-05	22.85	23.23	22.85	23.15	332544
2018-04-06	22.95	23.10	21.70	22.10	565710
2018-04-09	22.20	22.20	21.70	21.75	294452
2018-04-10	22.10	22.75	21.85	22.70	459424
2018-04-11	22.45	22.60	21.85	21.95	508080
2018-04-12	22.15	22.43	21.98	22.10	558828
2018-04-13	22.25	22.30	21.40	21.60	672477
2018-04-16	21.60	21.80	21.45	21.65	851186
2018-04-17	21.76	21.80	21.48	21.60	392902
2018-04-18	21.65	22.20	21.65	22.00	333641
2018-04-19	22.00	22.20	21.60	21.80	659301
2018-04-20	21.70	21.80	21.40	21.50	389652
2018-04-23	21.50	21.85	21.40	21.75	260532
2018-04-24	21.90	22.00	21.45	21.50	289363
2018-04-25	21.55	21.78	21.35	21.60	260357
2018-04-26	21.65	21.65	21.05	21.15	273716
2018-04-27	21.20	21.45	21.08	21.40	260003
2018-04-30	21.40	21.55	20.60	20.65	313915
2018-05-01	21.00	21.00	20.23	20.95	405145
2018-05-02	21.00	21.40	20.95	21.05	227184
2018-05-03	21.00	21.20	20.60	20.80	248728
2018-05-04	20.60	20.75	20.19	20.55	312833
2018-05-07	20.70	21.40	20.50	21.15	378336
2018-05-08	21.15	21.85	21.15	21.60	385218
2018-05-09	21.75	21.90	21.28	21.45	368268
2018-05-10	20.20	20.60	18.90	19.80	1301124
2018-05-11	19.75	20.00	19.40	19.90	546156
2018-05-14	19.80	21.05	19.70	20.70	864901
2018-05-15	20.70	20.83	20.25	20.25	486369
2018-05-16	20.25	20.85	20.25	20.60	283182
2018-05-17	20.55	21.15	20.55	20.90	307966
2018-05-18	20.90	21.00	20.35	20.40	451059
2018-05-21	20.50	20.75	20.35	20.50	351759
2018-05-22	20.45	20.66	20.20	20.30	196954
2018-05-23	20.15	20.20	19.65	19.90	293333
2018-05-24	19.85	20.05	19.65	19.90	224298
2018-05-25	20.00	20.65	20.00	20.55	411328
2018-05-29	20.35	20.60	20.20	20.25	404697
2018-05-30	20.40	20.80	20.40	20.50	914219
2018-05-31	20.45	20.59	19.70	19.80	475628
2018-06-01	20.00	20.05	19.65	19.90	369034
2018-06-04	19.90	20.15	19.55	19.65	267963
2018-06-05	19.70	19.90	19.45	19.75	207452
2018-06-06	19.80	19.95	19.55	19.90	313246
2018-06-07	19.90	20.08	19.75	19.90	224780
2018-06-08	19.90	20.20	19.65	20.10	338425
2018-06-11	20.20	20.25	19.75	19.85	296409
2018-06-12	19.85	20.05	19.65	19.65	274138
2018-06-13	19.75	19.75	19.40	19.50	386830
2018-06-14	19.55	19.55	19.00	19.25	312494
2018-06-15	19.30	19.30	18.65	18.90	742145
2018-06-18	18.80	19.15	18.70	19.05	370574
2018-06-19	18.90	19.15	18.90	18.95	336492
2018-06-20	19.05	19.15	18.55	19.10	447410
2018-06-21	19.00	19.20	18.70	19.00	452533
2018-06-22	19.25	19.70	19.00	19.65	856966
2018-06-25	19.55	19.60	18.70	18.75	463123
2018-06-26	18.75	19.35	18.30	19.20	376322
2018-06-27	19.25	19.40	18.60	18.60	359797
2018-06-28	18.65	18.70	18.05	18.50	441626
2018-06-29	18.50	19.10	18.35	18.45	550510
2018-07-02	18.25	18.50	17.75	17.95	500609
2018-07-03	18.10	18.45	17.65	17.85	254186
2018-07-05	17.95	18.34	17.65	18.30	314754
2018-07-06	18.20	18.65	18.10	18.40	154200
2018-07-09	18.50	18.90	18.50	18.70	194748
2018-07-10	18.65	18.95	18.40	18.50	195015
2018-07-11	18.45	18.55	18.05	18.20	204475
2018-07-12	18.35	18.50	17.55	17.95	365057
2018-07-13	17.95	18.75	17.95	18.55	318873
2018-07-16	18.55	18.70	17.88	18.10	329346
2018-07-17	18.00	18.50	17.95	18.05	291407
2018-07-18	18.15	18.65	17.90	18.55	238650
2018-07-19	18.50	18.90	18.28	18.75	309063
2018-07-20	18.55	18.70	18.05	18.10	312230
2018-07-23	17.95	18.30	17.75	18.00	236335
2018-07-24	18.15	18.38	17.95	18.30	196759
2018-07-25	18.20	18.30	17.80	18.20	341841
2018-07-26	18.25	18.65	18.11	18.20	401454
2018-07-27	18.30	18.55	18.20	18.25	328210
2018-07-30	18.35	18.88	18.15	18.15	209821
2018-07-31	18.20	18.70	18.10	18.50	286319
2018-08-01	18.50	18.50	18.00	18.40	318829
2018-08-02	18.25	18.50	17.90	18.15	282340
2018-08-03	18.10	18.55	18.10	18.25	253287
2018-08-06	18.35	19.05	18.20	19.00	292246
2018-08-07	19.05	19.10	18.85	19.10	249682
2018-08-08	20.45	22.03	19.95	20.85	1008990
2018-08-09	20.95	21.05	20.20	20.35	360657
2018-08-10	20.20	20.55	19.70	20.30	375577
2018-08-13	20.25	20.25	19.80	20.10	307591
2018-08-14	20.25	20.30	19.90	20.05	201974
2018-08-15	19.90	19.95	19.40	19.65	209288
2018-08-16	19.75	20.00	19.35	19.85	213063
2018-08-17	19.85	20.15	19.60	20.10	265980
2018-08-20	20.00	20.30	19.95	20.15	308246
2018-08-21	20.20	20.43	20.00	20.35	387681
2018-08-22	20.45	20.60	20.15	20.35	181010
2018-08-23	20.25	20.40	20.00	20.35	210418
2018-08-24	20.35	20.50	19.85	20.10	199766
2018-08-27	20.00	20.35	19.85	20.00	218903
2018-08-28	20.20	20.45	19.80	20.25	269805
2018-08-29	20.35	20.45	20.05	20.35	394414
2018-08-30	20.15	20.30	19.70	20.05	450084
2018-08-31	19.90	20.55	19.70	20.35	535522
2018-09-04	20.35	20.50	19.85	20.05	620747
2018-09-05	19.90	20.10	19.75	19.85	294728
2018-09-06	19.90	20.30	19.70	20.15	232528
2018-09-07	20.00	20.15	19.05	19.70	398233
2018-09-10	19.75	20.30	19.75	20.20	189694
2018-09-11	20.15	20.50	19.93	20.30	218249
2018-09-12	20.30	20.75	20.25	20.70	158243
2018-09-13	20.80	21.20	20.74	21.00	259923
2018-09-14	21.05	21.35	20.95	21.00	150741
2018-09-17	21.10	21.25	20.60	20.60	172374
2018-09-18	20.70	20.85	20.40	20.45	161564
2018-09-19	20.40	21.10	20.40	20.50	230240
2018-09-20	20.50	20.70	20.23	20.30	391583
2018-09-21	20.30	20.45	19.95	20.05	645352
2018-09-24	20.00	20.05	19.40	19.85	244878
2018-09-25	19.85	19.90	19.30	19.55	439403
2018-09-26	19.50	19.75	18.90	18.95	299085
2018-09-27	18.90	18.90	18.45	18.55	320772
2018-09-28	18.60	19.35	18.60	18.80	311298
2018-10-01	18.93	19.09	18.70	18.82	394355
2018-10-02	18.89	18.98	18.71	18.85	193326
2018-10-03	18.91	19.19	18.65	19.09	254712
2018-10-04	19.04	19.14	18.91	18.99	310309
2018-10-05	18.97	19.06	18.65	18.73	460106
2018-10-08	18.68	19.24	18.67	19.20	238945
2018-10-09	19.14	19.52	19.01	19.28	713203
2018-10-10	19.20	19.35	18.76	18.81	428107
2018-10-11	18.60	18.60	17.85	17.85	736613
2018-10-12	18.09	18.09	17.37	17.80	1175939
2018-10-15	17.79	18.30	17.70	18.04	297589
2018-10-16	18.18	18.49	17.76	18.48	234774
2018-10-17	18.44	18.53	18.00	18.19	295255
2018-10-18	18.06	18.06	17.39	17.57	597290
2018-10-19	17.56	17.71	17.13	17.22	532611
2018-10-22	17.35	17.51	16.68	16.77	366472
2018-10-23	16.28	16.32	15.85	16.16	576478
2018-10-24	16.14	16.42	15.06	15.11	657486
2018-10-25	15.40	15.81	15.18	15.65	486170
2018-10-26	15.46	16.18	15.39	15.97	258068
2018-10-29	16.27	16.54	15.71	15.93	385805
2018-10-30	15.85	16.36	15.82	16.23	237517
2018-10-31	16.44	16.60	15.49	15.50	349323
2018-11-01	15.59	16.69	15.54	16.64	336146
2018-11-02	16.73	17.31	16.70	16.94	264155
2018-11-05	17.03	17.79	16.77	17.71	889411
2018-11-06	17.66	18.24	17.66	18.20	305035
2018-11-07	18.36	18.99	18.36	18.75	638374
2018-11-08	15.94	18.43	14.92	17.79	2303708
2018-11-09	17.43	17.78	17.43	17.56	1075360
2018-11-12	17.61	17.61	16.97	17.10	367074
2018-11-13	17.23	17.58	16.99	17.05	262015
2018-11-14	17.30	17.93	17.24	17.48	300123
2018-11-15	17.49	17.80	17.31	17.60	548941
2018-11-16	17.52	17.92	17.41	17.83	290271
2018-11-19	17.91	18.54	17.81	18.15	412968
2018-11-20	17.79	17.94	17.40	17.80	502937
2018-11-21	17.95	18.40	17.60	18.13	183494
2018-11-23	17.82	18.60	17.82	18.28	129663
2018-11-26	18.53	19.31	18.49	18.53	466574
2018-11-27	18.35	18.65	18.22	18.35	159903
2018-11-28	18.45	18.72	17.86	18.60	204887
2018-11-29	18.65	18.90	18.29	18.34	186260
2018-11-30	18.12	18.62	17.99	18.61	295522
2018-12-03	19.02	19.06	17.88	18.01	421270
2018-12-04	17.91	18.07	16.78	16.92	710876
2018-12-06	16.63	17.67	16.45	17.65	589737
2018-12-07	17.77	17.85	17.08	17.24	276497
2018-12-10	17.16	17.76	17.01	17.59	373906
2018-12-11	18.00	18.01	17.06	17.20	249371
2018-12-12	17.53	17.76	17.37	17.54	417590
2018-12-13	17.67	17.77	17.20	17.29	501291
2018-12-14	17.04	17.32	16.54	16.72	350954
2018-12-17	16.58	17.19	16.37	16.63	345288
2018-12-18	16.69	17.09	16.62	16.88	457895
2018-12-19	16.81	17.19	16.03	16.09	398760
2018-12-20	16.05	16.39	15.67	15.85	385989
2018-12-21	15.87	15.97	15.30	15.39	578547
2018-12-24	15.27	15.49	14.66	15.33	381010
2018-12-26	15.43	15.97	14.96	15.95	416887
2018-12-27	15.56	15.95	15.29	15.79	311498
2018-12-28	15.78	15.96	15.38	15.75	531810
2018-12-31	15.85	15.97	15.51	15.97	378240
2019-01-02	15.67	16.32	15.63	16.08	636980
2019-01-03	16.04	16.54	15.89	16.07	506003
2019-01-04	16.42	17.13	16.07	16.75	800477
2019-01-07	16.75	17.23	16.30	17.23	708354
2019-01-08	17.46	17.76	17.28	17.74	345711
2019-01-09	17.77	17.85	16.90	17.77	481714
2019-01-10	17.59	17.97	17.47	17.95	212830
2019-01-11	17.75	18.06	17.55	18.04	240992
2019-01-14	17.89	18.22	17.70	17.94	263491
2019-01-15	17.94	18.05	17.58	17.92	243110
2019-01-16	17.92	17.98	17.47	17.57	223820
2019-01-17	17.46	17.99	17.46	17.83	221974
2019-01-18	18.01	18.59	17.87	18.33	219007
2019-01-22	17.35	17.49	16.26	16.56	670106
2019-01-23	16.57	17.15	16.57	17.11	418013
2019-01-24	17.05	17.43	17.05	17.24	316608
2019-01-25	17.39	17.88	17.39	17.44	392281
2019-01-28	17.28	17.58	17.03	17.18	298835
2019-01-29	17.13	17.33	17.00	17.22	185798
2019-01-30	17.35	17.39	16.86	17.21	173833
2019-01-31	17.17	17.65	17.07	17.21	345600
2019-02-01	16.40	16.75	16.01	16.08	403005
2019-02-04	16.06	16.40	15.82	16.40	217178
2019-02-05	16.44	16.61	15.83	16.12	704217
2019-02-06	16.09	16.40	16.09	16.36	309920
2019-02-07	16.22	16.25	15.66	15.95	249276
2019-02-08	15.87	16.20	15.58	15.69	318292
2019-02-11	15.73	15.77	15.23	15.41	570595
2019-02-12	15.50	15.83	15.42	15.79	1641529
2019-02-13	15.83	16.43	15.83	16.34	396469
2019-02-14	16.27	16.64	16.17	16.50	337527
2019-02-15	16.63	17.17	16.59	16.99	303160
2019-02-19	16.93	17.56	16.89	17.47	321009
2019-02-20	17.54	18.09	17.54	17.71	385385
2019-02-21	17.70	17.95	17.52	17.92	214242
2019-02-22	18.15	18.33	17.96	18.08	299046
2019-02-25	18.08	18.42	18.05	18.09	431321
2019-02-26	18.10	18.25	17.64	17.67	492706
2019-02-27	17.72	17.72	17.19	17.52	266948
2019-02-28	19.72	20.52	18.48	18.82	1000113
2019-03-01	19.13	19.58	18.92	19.24	664599
2019-03-04	19.24	19.53	18.99	19.13	464880
2019-03-05	19.16	19.33	18.90	19.18	410546
2019-03-06	19.19	19.24	18.59	18.59	383774
2019-03-07	18.41	18.54	18.06	18.41	546898
2019-03-08	18.36	18.59	18.13	18.40	508623
2019-03-11	18.47	18.98	18.46	18.78	639854
2019-03-12	19.00	19.28	18.83	19.06	317693
2019-03-13	19.14	19.20	18.96	19.01	247798
2019-03-14	19.01	19.10	18.61	18.63	273641
2019-03-15	18.63	19.06	18.50	18.51	519657
2019-03-18	18.61	18.88	18.55	18.81	258299
2019-03-19	18.93	19.14	18.57	18.61	338380
2019-03-20	18.54	18.54	17.97	18.32	436952
2019-03-21	18.26	18.66	18.16	18.18	282938
2019-03-22	18.04	18.09	17.11	17.12	428846
2019-03-25	17.09	17.35	16.74	17.14	383654
2019-03-26	17.28	17.40	16.74	17.00	387810
2019-03-27	17.09	17.63	16.91	17.19	315071
2019-03-28	17.32	17.70	16.73	17.29	304701
2019-03-29	17.44	17.46	16.96	17.12	415942
2019-04-01	17.25	17.77	17.20	17.57	186035
2019-04-02	17.51	17.86	17.28	17.76	366658
2019-04-03	17.91	18.10	17.78	17.83	319465
2019-04-04	17.81	18.49	17.79	18.43	309172
2019-04-05	18.57	19.00	18.31	18.95	409906
2019-04-08	18.82	19.23	18.80	19.00	327919
2019-04-09	18.91	19.01	18.60	18.74	304993
2019-04-10	18.82	19.00	18.75	18.95	158985
2019-04-11	18.99	19.18	18.88	18.99	147601
2019-04-12	19.13	19.22	18.97	18.98	216124
2019-04-15	19.01	19.26	18.87	19.04	181818
2019-04-16	19.11	19.67	19.11	19.54	288706
2019-04-17	19.63	19.95	19.58	19.87	219897
2019-04-18	19.89	20.15	19.60	19.74	281095
2019-04-22	19.64	19.85	19.56	19.82	190895
2019-04-23	20.00	20.05	19.79	19.89	362901
2019-04-24	19.89	20.00	19.73	19.95	511725
2019-04-25	19.85	19.97	19.48	19.58	372194
2019-04-26	19.68	19.73	19.43	19.54	269617
2019-04-29	19.63	19.81	19.59	19.70	242274
2019-04-30	19.66	20.02	19.46	19.97	265185
2019-05-01	20.13	20.30	19.79	19.79	316798
2019-05-02	19.62	19.99	19.59	19.97	249485
2019-05-03	20.22	20.22	19.79	20.07	287948
2019-05-06	19.73	20.25	19.56	20.23	165552
2019-05-07	20.08	20.37	19.65	19.76	310558
2019-05-08	19.75	19.91	19.30	19.49	356574
2019-05-09	18.29	18.38	16.75	17.05	971593
2019-05-10	16.96	17.17	16.75	16.97	396006
2019-05-13	16.55	16.73	16.16	16.55	571993
2019-05-14	16.58	16.78	16.36	16.70	430032
2019-05-15	16.45	17.00	16.38	16.87	300779
2019-05-16	16.87	16.96	16.49	16.53	268070
2019-05-17	16.32	16.59	16.13	16.15	337837
2019-05-20	16.04	16.18	15.74	15.93	622836
2019-05-21	16.06	16.06	15.66	15.75	307189
2019-05-22	15.89	15.89	15.63	15.72	247645
2019-05-23	15.51	15.51	15.14	15.21	244732
2019-05-24	15.29	15.56	15.15	15.29	269324
2019-05-28	15.34	15.40	15.08	15.09	225602
2019-05-29	15.03	15.04	14.70	14.94	255979
2019-05-30	14.95	15.28	14.68	14.72	256329
2019-05-31	14.45	14.58	14.19	14.54	406330
2019-06-03	14.54	14.96	14.54	14.76	408839
2019-06-04	14.98	15.54	14.94	15.52	646764
2019-06-05	15.55	15.58	15.11	15.25	249625
2019-06-06	15.22	15.27	14.67	14.77	294398
2019-06-07	14.81	14.92	14.68	14.79	294910
2019-06-10	14.90	15.13	14.49	14.50	280477
2019-06-11	14.69	14.74	14.16	14.21	391878
2019-06-12	14.16	14.24	13.52	13.88	628617
2019-06-13	13.96	14.17	13.66	13.77	367978
2019-06-14	13.78	13.78	13.40	13.41	424794
2019-06-17	13.39	13.49	13.25	13.29	400618
2019-06-18	13.32	13.52	13.00	13.24	757639
2019-06-19	13.25	13.35	12.70	12.85	647185
2019-06-20	13.04	13.28	12.77	13.20	701852
2019-06-21	13.17	13.38	12.65	13.24	677465
2019-06-24	13.18	13.54	13.13	13.35	421754
2019-06-25	13.34	13.67	13.14	13.16	642448
2019-06-26	13.16	13.26	12.62	12.83	512634
2019-06-27	12.85	13.44	12.85	13.40	535485
2019-06-28	13.40	14.05	13.40	13.87	780617
2019-07-01	14.54	14.70	14.24	14.37	664667
2019-07-02	14.35	14.35	14.07	14.17	459232
2019-07-03	14.19	14.42	14.09	14.38	299519
2019-07-05	14.29	14.60	14.25	14.53	284283
2019-07-08	14.41	14.83	14.41	14.51	404879
2019-07-09	14.41	14.53	14.11	14.36	221841
2019-07-10	14.48	14.49	14.02	14.02	191864
2019-07-11	14.06	14.14	13.71	13.84	140163
2019-07-12	13.80	14.32	13.77	14.18	376362
2019-07-15	14.20	14.28	13.69	13.80	300129
2019-07-16	13.79	14.06	13.77	13.86	222617
2019-07-17	13.79	13.79	13.51	13.60	426451
2019-07-18	13.59	13.63	13.27	13.38	363901
2019-07-19	13.38	13.60	13.28	13.41	249584
2019-07-22	13.41	13.48	12.96	13.04	252261
2019-07-23	13.14	13.30	12.96	13.09	235689
2019-07-24	13.00	13.80	13.00	13.71	543299
2019-07-25	13.71	13.84	13.41	13.41	303988
2019-07-26	13.42	13.54	13.18	13.25	174476
2019-07-29	13.23	13.38	12.92	12.97	233062
2019-07-30	12.93	13.23	12.54	13.18	373803
2019-07-31	13.24	13.54	13.01	13.06	351113
2019-08-01	13.00	13.16	12.69	12.80	429433
2019-08-02	12.73	12.73	12.13	12.23	369454
2019-08-05	12.00	12.00	11.53	11.66	490315
2019-08-06	11.70	11.90	10.54	10.63	1145111
2019-08-07	10.43	10.74	10.06	10.70	1397430
2019-08-08	10.75	11.57	10.56	11.05	1664408
2019-08-09	10.52	11.01	9.26	9.98	3241000
2019-08-12	9.75	10.62	9.69	10.19	668992
2019-08-13	10.09	10.21	9.73	10.13	787310
2019-08-14	9.92	10.01	9.68	9.93	815097
2019-08-15	9.90	9.97	9.63	9.78	906273
2019-08-16	9.80	10.29	9.75	10.23	479304
2019-08-19	10.35	10.47	10.26	10.34	573708
2019-08-20	10.28	10.29	10.01	10.21	286763
2019-08-21	10.35	10.44	10.28	10.35	297644
2019-08-22	10.39	10.65	10.35	10.43	367514
2019-08-23	10.34	10.46	10.01	10.01	433359
2019-08-26	10.14	10.14	9.97	10.09	244255
2019-08-27	10.17	10.17	9.64	9.70	1374795
2019-08-28	9.73	9.84	9.32	9.60	747879
2019-08-29	9.73	9.94	9.58	9.75	767438
2019-08-30	9.82	10.22	9.82	9.99	416221
2019-09-03	9.84	9.87	9.24	9.27	618724
2019-09-04	9.41	9.87	9.38	9.65	564296
2019-09-05	9.84	10.25	9.69	10.07	417628
2019-09-06	10.11	10.25	10.00	10.04	263087
2019-09-09	10.08	10.93	10.08	10.92	512004
2019-09-10	10.94	12.20	10.87	12.15	734296
2019-09-11	12.16	12.45	11.81	12.44	483637
2019-09-12	12.48	12.71	12.20	12.53	501497
2019-09-13	12.68	12.84	12.27	12.79	511186
2019-09-16	12.72	13.69	12.72	13.05	1232737
2019-09-17	12.91	13.17	12.57	13.14	573775
2019-09-18	13.08	13.43	13.05	13.13	765024
2019-09-19	13.18	13.26	12.89	13.00	327163
2019-09-20	12.98	13.19	12.85	13.06	593977
2019-09-23	12.97	13.89	12.91	13.78	843859
2019-09-24	13.82	13.82	13.43	13.71	757437
2019-09-25	13.67	13.90	13.59	13.88	475348
2019-09-26	14.07	14.64	13.97	14.46	754272
2019-09-27	14.58	14.85	14.05	14.20	882393
2019-09-30	14.25	14.47	14.03	14.33	383909
2019-10-01	14.49	14.58	13.80	13.88	904233
2019-10-02	13.73	13.77	13.33	13.46	490691
2019-10-03	13.37	13.65	13.31	13.50	356139
2019-10-04	13.57	14.08	13.45	14.04	272061
2019-10-07	13.95	14.17	13.77	14.07	391328
2019-10-08	13.90	14.12	13.77	13.97	185427
2019-10-09	14.19	14.39	14.08	14.33	275982
2019-10-10	14.42	14.92	14.27	14.53	310905
2019-10-11	14.83	15.32	14.83	15.19	323324
2019-10-14	15.15	15.46	14.92	15.34	469573
2019-10-15	15.44	15.87	15.29	15.52	407039
2019-10-16	15.50	15.86	15.50	15.73	757801
2019-10-17	15.88	15.99	15.62	15.88	401887
2019-10-18	15.80	16.50	15.78	16.48	435921
2019-10-21	16.71	17.07	16.63	16.77	684579
2019-10-22	16.80	16.88	16.28	16.60	709140
2019-10-23	16.62	16.95	16.46	16.88	248586
2019-10-24	16.88	16.88	16.42	16.59	361219
2019-10-25	16.59	16.86	16.27	16.59	428557
2019-10-28	16.70	16.75	16.12	16.16	289669
2019-10-29	16.05	16.10	15.87	15.96	322277
2019-10-30	16.01	16.01	15.79	15.83	389660
2019-10-31	15.69	15.78	15.17	15.47	418501
2019-11-01	15.56	16.57	15.56	16.56	634031
2019-11-04	16.78	17.29	16.60	17.05	415493
2019-11-05	17.08	17.20	16.75	16.77	344716
2019-11-06	16.75	16.75	15.56	15.71	627043
2019-11-07	17.03	19.48	17.01	18.47	1859925
2019-11-08	18.45	19.16	18.31	18.47	639587
2019-11-11	18.52	19.22	18.52	19.17	506015
2019-11-12	19.28	19.31	18.92	19.12	580435
2019-11-13	18.94	18.98	18.43	18.57	401952
2019-11-14	18.51	18.67	18.27	18.32	346106
2019-11-15	18.37	18.37	17.51	17.63	523783
2019-11-18	17.51	17.51	16.16	16.32	713491
2019-11-19	16.40	16.43	16.07	16.34	661171
2019-11-20	16.18	16.22	15.31	15.52	724257
2019-11-21	15.53	15.69	15.25	15.32	514992
2019-11-22	15.46	15.59	15.28	15.30	370684
2019-11-25	15.36	15.85	15.26	15.72	1782986
2019-11-26	15.73	16.43	15.64	16.20	610045
2019-11-27	16.25	16.40	16.20	16.30	380580
2019-11-29	16.12	16.33	15.81	15.93	274701
2019-12-02	16.09	16.10	15.00	15.04	348792
2019-12-03	14.82	15.11	14.66	14.82	364629
2019-12-04	14.90	15.13	14.73	14.87	383138
2019-12-05	14.95	14.96	14.43	14.80	306243
2019-12-06	15.02	15.25	14.86	15.06	435320
2019-12-09	14.96	15.08	14.88	14.89	487307
2019-12-10	14.86	14.86	14.51	14.84	548879
2019-12-11	14.93	15.50	14.87	15.21	465761
2019-12-12	15.23	15.94	15.23	15.89	547689
2019-12-13	15.89	16.17	15.63	15.73	597579
2019-12-16	15.75	15.75	12.75	13.30	1763090
2019-12-17	13.27	13.61	13.19	13.31	455875
2019-12-18	13.29	13.57	13.19	13.23	643744
2019-12-19	13.27	13.50	13.13	13.43	593132
2019-12-20	13.49	13.49	13.09	13.13	881298
2019-12-23	13.19	13.25	13.00	13.10	640022
2019-12-24	13.20	13.21	12.93	13.15	330210
2019-12-26	13.14	13.44	12.83	12.85	588876
2019-12-27	12.92	12.98	12.56	12.65	358660
2019-12-30	12.64	12.90	12.57	12.65	355603
2019-12-31	12.66	12.91	12.56	12.86	765987
2020-01-02	13.01	13.05	12.10	12.27	378719
2020-01-03	12.06	12.20	11.87	12.16	281958
2020-01-06	12.05	12.27	11.92	12.05	291911
2020-01-07	11.97	12.12	11.78	12.01	435594
2020-01-08	12.02	12.14	11.80	12.00	338798
2020-01-09	12.09	12.12	11.81	12.04	438659
2020-01-10	12.06	12.27	12.04	12.14	477612
2020-01-13	12.13	12.28	11.73	12.28	301429
2020-01-14	12.36	12.38	12.10	12.14	425471
2020-01-15	12.02	12.27	11.85	11.92	411775
2020-01-16	12.08	12.30	11.84	11.89	543777
2020-01-17	11.95	12.02	11.39	11.58	686025
2020-01-21	11.52	11.59	11.33	11.41	611744
2020-01-22	11.42	11.52	10.97	11.39	1843450
2020-01-23	11.39	11.40	10.91	11.20	693547
2020-01-24	11.19	11.30	10.67	10.97	776022
2020-01-27	10.69	11.33	10.63	11.23	631307
2020-01-28	11.28	11.66	11.23	11.24	483506
2020-01-29	11.25	11.38	10.88	10.95	260073
2020-01-30	10.82	11.37	10.78	11.27	334688
2020-01-31	11.25	11.46	11.12	11.26	655602
2020-02-03	11.23	11.35	10.85	10.97	322233
2020-02-04	11.19	11.28	10.96	10.99	507605
2020-02-05	11.18	11.50	11.14	11.21	359002
2020-02-06	11.28	11.36	10.91	11.21	350587
2020-02-07	11.06	11.22	10.75	10.76	240177
2020-02-10	10.74	10.98	10.67	10.96	200565
2020-02-11	11.08	11.41	11.07	11.12	227495
2020-02-12	11.24	11.56	11.24	11.50	338500
2020-02-13	11.39	11.91	11.26	11.90	427508
2020-02-14	11.83	12.10	11.76	12.02	511932
2020-02-18	11.92	11.97	11.02	11.79	801166
2020-02-19	11.81	12.09	11.64	11.94	563283
2020-02-20	11.87	12.23	11.87	12.15	579812
2020-02-21	12.10	12.13	11.70	11.77	415981
2020-02-24	11.24	11.45	11.03	11.06	505891
2020-02-25	11.12	11.75	10.59	11.53	2074307
2020-02-26	11.56	12.21	11.12	11.94	2098539
2020-02-27	10.05	13.03	9.46	12.07	4372118
2020-02-28	11.80	15.92	11.80	14.50	6686988
2020-03-02	14.50	14.50	13.62	13.95	2059411
2020-03-03	15.02	15.12	13.84	14.00	4673275
2020-03-04	14.13	14.96	14.03	14.94	1417753
2020-03-05	14.65	14.75	13.55	13.90	1176373
2020-03-06	13.26	13.93	12.42	13.57	1253033
2020-03-09	12.50	12.79	11.63	11.76	720065
2020-03-10	12.10	12.15	10.88	11.61	661701
2020-03-11	11.41	12.51	10.76	12.17	1441857
2020-03-12	10.90	11.86	9.97	10.05	1219209
2020-03-13	10.64	10.84	7.90	8.33	2459773
2020-03-16	7.62	8.21	5.21	5.33	2181836
2020-03-17	5.45	5.50	2.87	2.91	4780555
2020-03-18	3.00	5.18	2.61	4.68	3080709
2020-03-19	4.70	7.76	4.20	7.73	2681758
2020-03-20	7.42	7.71	5.74	6.28	2284607
2020-03-23	6.35	6.95	5.59	6.65	873038
2020-03-24	6.92	7.03	6.23	6.38	816093
2020-03-25	6.54	6.88	5.88	6.11	994272
2020-03-26	6.28	7.33	6.13	7.08	1157146
2020-03-27	6.99	6.99	5.97	6.00	706571
2020-03-30	5.99	6.29	5.62	5.83	520176
2020-03-31	5.96	6.78	5.89	6.72	791129
2020-04-01	6.48	7.02	6.14	6.67	780653
2020-04-02	6.57	6.89	6.22	6.54	840853
2020-04-03	6.48	6.66	6.10	6.43	694097
2020-04-06	6.73	7.29	6.59	6.97	855205
2020-04-07	7.18	7.67	6.73	6.93	888681
2020-04-08	7.10	7.24	6.63	6.69	2365341
2020-04-09	6.92	7.46	6.54	7.17	1216230
2020-04-13	7.18	7.18	6.43	6.49	704668
2020-04-14	6.60	6.90	6.36	6.37	706549
2020-04-15	6.25	6.25	5.02	5.57	3065146
2020-04-16	5.58	5.67	5.42	5.66	1041900
2020-04-17	5.83	6.39	5.77	6.23	1058418
2020-04-20	6.01	6.33	5.73	5.76	727442
2020-04-21	5.65	5.86	5.53	5.68	537537
2020-04-22	5.82	6.07	5.68	5.71	350872
2020-04-23	5.76	6.40	5.76	6.21	574596
2020-04-24	6.57	6.57	6.05	6.25	426973
2020-04-27	6.25	7.00	6.18	6.86	1481173
2020-04-28	7.16	7.49	6.83	7.38	800402
2020-04-29	7.61	8.26	7.45	7.99	865447
2020-04-30	7.85	7.85	6.82	7.00	1122100
2020-05-01	6.81	6.81	6.35	6.60	803051
2020-05-04	6.35	6.78	6.06	6.74	591417
2020-05-05	6.91	7.19	6.21	6.23	1119136
2020-05-06	6.29	6.50	5.76	6.19	1446584
2020-05-07	6.81	8.10	6.81	8.03	5113437
2020-05-08	8.45	8.88	8.05	8.49	1920307
2020-05-11	8.59	8.66	7.78	8.00	1099831
2020-05-12	8.07	8.24	7.55	7.59	764092
2020-05-13	7.45	7.50	7.07	7.12	774814
2020-05-14	6.75	6.76	6.23	6.67	1114022
2020-05-15	6.54	7.21	6.51	7.18	828196
2020-05-18	7.85	8.06	7.54	7.77	1167523
2020-05-19	7.78	8.06	7.59	7.69	680120
2020-05-20	7.99	8.73	7.78	8.60	1104060
2020-05-21	8.95	10.29	8.95	9.71	1492220
2020-05-22	9.62	9.82	9.24	9.56	590463
2020-05-26	9.84	10.45	9.84	10.27	568295
2020-05-27	10.75	11.41	10.25	11.21	811773
2020-05-28	11.30	11.46	10.41	10.44	1067232
2020-05-29	10.10	10.65	9.81	10.50	1278227
2020-06-01	10.64	11.51	10.51	11.15	802785
2020-06-02	11.39	11.86	11.25	11.52	750203
2020-06-03	11.93	12.06	11.40	11.43	578370
2020-06-04	11.40	12.60	11.25	12.57	673771
2020-06-05	13.00	13.65	12.86	13.04	914670
2020-06-08	13.45	13.92	13.02	13.38	832053
2020-06-09	12.96	13.57	12.51	12.88	644291
2020-06-10	12.76	12.87	12.08	12.35	482040
2020-06-11	11.44	11.80	10.18	10.24	770561
2020-06-12	10.96	11.22	10.55	10.97	828530
2020-06-15	10.42	11.77	10.32	11.47	408733
2020-06-16	12.62	12.94	12.30	12.62	582848
2020-06-17	13.30	13.39	12.12	12.22	799458
2020-06-18	11.89	12.22	11.59	12.01	395875
2020-06-19	11.96	12.76	11.82	12.12	663157
2020-06-22	12.06	12.06	11.40	11.56	726601
2020-06-23	11.78	11.95	11.23	11.72	456687
2020-06-24	11.34	11.52	10.95	11.23	548874
2020-06-25	11.09	11.64	10.89	11.53	587974
2020-06-26	11.36	11.79	10.91	11.65	1013152
2020-06-29	11.87	12.59	11.80	12.29	425345
2020-06-30	12.07	12.29	11.70	12.18	428205
2020-07-01	12.15	12.39	11.54	11.75	467800
2020-07-02	12.17	12.52	11.57	11.62	343918
2020-07-06	11.90	12.05	11.53	11.91	268893
2020-07-07	11.74	11.95	11.49	11.66	305844
2020-07-08	11.68	11.98	11.40	11.77	275699
2020-07-09	11.68	11.80	10.95	11.02	386314
2020-07-10	10.99	12.13	10.83	11.73	514485
2020-07-13	11.92	12.11	11.53	11.67	350358
2020-07-14	11.58	12.04	11.35	11.97	309537
2020-07-15	12.32	12.79	12.16	12.55	392673
2020-07-16	12.40	12.63	12.18	12.33	251611
2020-07-17	12.38	12.75	12.34	12.49	252074
2020-07-20	12.43	12.61	12.13	12.30	226443
2020-07-21	12.60	13.25	12.60	13.00	506527
2020-07-22	12.79	12.92	12.27	12.45	366617
2020-07-23	12.35	12.76	12.31	12.45	210527
2020-07-24	12.36	12.36	11.94	11.97	227663
2020-07-27	11.95	12.20	11.81	12.14	256660
2020-07-28	12.14	12.37	11.83	11.87	203564
2020-07-29	11.94	12.31	11.84	12.28	318854
2020-07-30	12.77	13.34	12.11	12.32	803200
2020-07-31	12.29	12.53	11.55	11.77	578331
2020-08-03	11.87	12.71	11.73	12.60	409282
2020-08-04	12.69	12.96	12.47	12.82	273247
2020-08-05	12.94	13.08	12.61	12.89	336227
2020-08-06	12.86	12.97	12.36	12.72	379935
2020-08-07	12.67	13.43	12.60	13.26	457765
2020-08-10	13.38	13.64	13.00	13.02	447177
2020-08-11	13.32	13.90	13.05	13.06	469939
2020-08-12	13.26	13.43	12.71	12.84	248056
2020-08-13	12.75	13.14	12.67	12.77	243399
2020-08-14	12.61	13.10	12.53	12.88	195067
2020-08-17	12.87	13.24	12.63	13.09	378002
2020-08-18	13.10	13.20	13.03	13.12	402726
2020-08-19	13.11	13.46	13.08	13.34	468749
2020-08-20	13.11	13.62	13.04	13.19	361750
2020-08-21	12.99	13.06	12.21	12.27	372093
2020-08-24	12.32	12.61	11.83	12.54	253358
2020-08-25	12.65	12.72	12.34	12.69	250039
2020-08-26	12.78	12.87	12.28	12.38	255462
2020-08-27	12.37	12.69	12.29	12.52	226970
2020-08-28	12.71	12.88	12.41	12.74	278932
2020-08-31	12.64	13.09	12.53	12.55	263029
2020-09-01	12.39	12.67	12.27	12.66	193879
2020-09-02	12.67	12.71	12.23	12.56	281997
2020-09-03	12.51	12.74	12.31	12.32	337240
2020-09-04	12.53	12.69	12.20	12.42	202231
2020-09-08	12.34	12.42	12.04	12.16	225676
2020-09-09	12.26	12.39	12.06	12.20	315055
2020-09-10	12.35	12.49	12.20	12.24	227043
2020-09-11	12.24	12.42	12.12	12.16	219535
2020-09-14	12.19	12.50	12.05	12.44	255601
2020-09-15	12.53	12.53	12.12	12.23	190854
2020-09-16	12.29	12.96	12.25	12.77	399474
2020-09-17	12.55	13.39	12.30	12.69	397283
2020-09-18	12.73	13.15	12.34	12.60	538791
2020-09-21	12.16	12.22	11.11	11.19	498423
2020-09-22	11.27	11.53	10.92	10.97	309308
2020-09-23	10.91	11.72	10.91	10.98	357120
2020-09-24	11.03	11.48	10.80	11.22	316635
2020-09-25	11.05	11.39	11.02	11.30	284483
2020-09-28	11.48	12.07	11.48	11.71	312464
2020-09-29	11.65	11.65	11.05	11.33	343731
2020-09-30	11.42	11.80	11.07	11.13	556617
2020-10-01	11.21	11.33	10.79	11.28	354107
2020-10-02	11.04	12.11	11.02	12.05	558957
2020-10-05	12.25	12.74	12.25	12.66	249492
2020-10-06	12.69	13.26	12.64	12.81	485025
2020-10-07	12.86	13.88	12.82	13.61	546092
2020-10-08	13.83	14.56	13.60	14.53	333306
2020-10-09	14.60	14.69	14.16	14.39	265532
2020-10-12	14.40	14.86	14.22	14.69	272796
2020-10-13	14.39	14.48	14.13	14.27	274026
2020-10-14	14.25	14.55	13.98	13.98	298347
2020-10-15	13.70	13.80	13.35	13.48	129851
2020-10-16	13.43	13.45	12.88	12.93	235168
2020-10-19	12.95	13.78	12.95	13.41	246595
2020-10-20	13.60	14.18	13.53	13.68	223417
2020-10-21	13.68	13.73	13.34	13.37	115485
2020-10-22	13.39	13.70	13.20	13.57	213899
2020-10-23	13.71	13.88	13.51	13.75	129639
2020-10-26	13.50	13.59	13.20	13.54	272938
2020-10-27	13.41	13.68	13.08	13.10	170463
2020-10-28	12.72	12.98	12.48	12.61	289271
2020-10-29	12.49	13.14	12.46	13.11	260918
2020-10-30	13.11	13.60	13.00	13.51	263011
2020-11-02	13.74	14.00	13.49	13.81	398535
2020-11-03	14.14	14.64	14.14	14.55	381787
2020-11-04	14.18	14.18	13.23	13.69	308153
2020-11-05	14.52	15.12	13.45	13.82	477335
2020-11-06	13.78	13.85	12.68	12.85	505405
2020-11-09	14.66	14.79	13.36	13.37	576860
2020-11-10	13.58	14.28	13.32	14.00	1121003
2020-11-11	14.15	14.22	13.11	13.85	314446
2020-11-12	13.61	13.74	13.12	13.50	362679
2020-11-13	13.63	14.40	13.63	13.89	261175
2020-11-16	14.40	14.80	14.29	14.41	324962
2020-11-17	14.26	14.70	14.03	14.36	282508
2020-11-18	14.43	15.16	14.37	14.64	338165
2020-11-19	14.43	14.45	13.59	13.80	410372
2020-11-20	13.66	13.81	13.35	13.81	546116
2020-11-23	13.98	14.55	13.85	14.38	382302
2020-11-24	14.49	15.15	14.35	14.80	412575
2020-11-25	14.78	14.78	14.02	14.22	390412
2020-11-27	14.07	14.42	14.07	14.29	116849
2020-11-30	14.20	14.35	13.50	13.52	346632
2020-12-01	13.75	13.97	13.38	13.45	300144
2020-12-02	13.29	13.49	12.96	13.08	444572
2020-12-03	13.15	13.31	12.90	12.99	382603
2020-12-04	13.13	13.42	12.91	13.41	923955
2020-12-07	13.39	13.43	12.45	13.21	425405
2020-12-08	13.04	13.20	12.79	12.94	428234
2020-12-09	13.05	13.52	12.95	13.37	326022
2020-12-10	13.21	13.32	12.83	12.97	308113
2020-12-11	12.83	13.40	12.73	13.12	333925
2020-12-14	13.23	13.59	13.11	13.26	338087
2020-12-15	13.48	13.62	13.01	13.53	325365
2020-12-16	13.65	13.65	13.21	13.35	237433
2020-12-17	13.40	13.63	13.05	13.59	289059
2020-12-18	13.53	14.12	13.35	13.36	535023
2020-12-21	13.04	13.62	13.02	13.40	224041
2020-12-22	13.39	13.52	13.05	13.13	237152
2020-12-23	13.25	13.75	13.13	13.54	315776
2020-12-24	13.44	13.69	13.34	13.44	69927
2020-12-28	13.50	13.69	13.38	13.47	171771
2020-12-29	13.47	13.60	13.04	13.07	271375
2020-12-30	13.10	13.30	13.05	13.17	214149
2020-12-31	13.02	13.14	12.77	12.95	408876
2021-01-04	13.16	13.23	12.71	12.78	306168
2021-01-05	12.79	13.22	12.70	13.10	223500
2021-01-06	13.49	15.69	13.49	15.55	1037584
2021-01-07	15.96	17.20	15.81	17.07	664624
2021-01-08	17.28	17.28	16.32	17.00	602785
2021-01-11	16.73	16.86	15.67	15.67	288102
2021-01-12	15.80	16.20	15.50	16.07	337428
2021-01-13	16.03	16.12	15.55	15.83	249899
2021-01-14	16.01	16.91	15.85	16.63	258966
2021-01-15	16.29	16.56	15.59	16.21	334496
2021-01-19	16.29	17.10	16.29	17.06	393074
2021-01-20	17.36	17.78	16.51	17.01	496847
2021-01-21	17.01	17.01	16.42	16.45	252141
2021-01-22	16.30	16.51	15.74	16.49	293314
2021-01-25	16.28	16.44	15.07	15.36	496139
2021-01-26	15.47	15.48	14.89	14.91	217091
2021-01-27	14.50	15.25	13.72	15.08	441121
2021-01-28	15.24	15.37	14.87	15.11	289546
2021-01-29	15.15	15.15	14.48	14.90	428377
2021-02-01	15.03	15.33	14.65	15.25	317801
2021-02-02	15.53	15.82	14.99	15.80	293958
2021-02-03	15.83	16.30	15.67	16.13	270351
2021-02-04	16.29	16.56	16.07	16.40	193004
2021-02-05	16.55	16.92	16.24	16.86	236474
2021-02-08	16.98	17.55	16.92	17.44	254442
2021-02-09	17.37	17.37	16.70	16.84	180067
2021-02-10	16.84	17.38	16.71	16.99	339874
2021-02-11	17.14	17.44	16.62	17.07	269768
2021-02-12	17.04	17.54	16.95	17.53	190463
2021-02-16	17.65	18.06	17.53	17.92	228142
2021-02-17	17.73	17.95	16.86	17.51	334657
2021-02-18	17.54	17.84	17.25	17.50	347211
2021-02-19	17.60	18.11	17.55	17.67	152743
2021-02-22	17.61	18.42	17.55	18.13	255256
2021-02-23	18.01	18.09	17.40	17.85	259830
2021-02-24	17.93	18.40	17.81	18.40	572190
2021-02-25	17.95	17.95	16.51	17.63	1112737
2021-02-26	17.23	17.58	14.60	14.70	1456423
2021-03-01	15.21	15.95	14.33	15.55	975453
2021-03-02	15.58	16.14	15.47	15.89	276188
2021-03-03	15.86	16.59	15.86	16.22	303863
2021-03-04	15.98	16.30	15.38	16.04	403841
2021-03-05	16.39	17.00	15.85	16.95	406191
2021-03-08	17.16	18.05	17.01	17.90	352758
2021-03-09	18.08	19.13	17.71	19.02	514543
2021-03-10	19.15	19.44	18.95	19.24	304473
2021-03-11	19.47	19.88	19.22	19.67	235528
2021-03-12	19.79	20.24	19.61	20.07	254252
2021-03-15	20.12	20.17	19.52	19.68	245859
2021-03-16	19.46	19.51	18.26	18.32	284474
2021-03-17	18.42	18.80	18.04	18.56	249842
2021-03-18	18.53	18.53	17.70	17.74	328551
2021-03-19	17.68	18.30	17.28	17.94	926824
2021-03-22	17.83	17.89	17.38	17.67	228830
2021-03-23	17.27	17.60	16.47	16.72	303527
2021-03-24	17.16	17.64	16.65	16.65	488900
2021-03-25	16.60	17.60	16.23	17.43	357306
2021-03-26	17.94	18.50	17.67	18.19	293281
2021-03-29	17.90	18.45	17.41	17.43	359959
2021-03-30	17.50	18.99	17.40	18.90	293000
2021-03-31	19.25	19.89	18.75	18.95	644162
2021-04-01	19.25	19.41	18.05	18.98	456208
2021-04-05	19.26	19.53	18.92	19.42	318375
2021-04-06	19.50	19.82	18.98	19.12	268103
2021-04-07	19.17	19.34	18.27	18.45	167788
2021-04-08	18.44	18.45	17.93	18.05	213207
2021-04-09	18.08	18.28	17.89	18.10	139873
2021-04-12	18.24	18.30	17.96	18.13	150034
2021-04-13	18.05	18.05	17.45	17.62	158189
2021-04-14	17.65	18.14	17.42	17.56	217993
2021-04-15	17.77	17.77	17.17	17.38	164742
2021-04-16	17.62	17.69	17.04	17.48	276838
2021-04-19	17.57	17.60	16.82	16.97	176829
2021-04-20	16.90	16.90	16.15	16.37	218985
2021-04-21	16.40	16.80	16.08	16.62	150937
2021-04-22	16.67	16.78	16.34	16.39	204761
2021-04-23	16.45	16.78	16.11	16.54	180212
2021-04-26	16.73	16.96	16.52	16.69	195661
2021-04-27	16.84	16.97	16.44	16.51	177742
2021-04-28	16.53	16.65	16.36	16.62	185004
2021-04-29	16.70	16.71	16.24	16.36	214609
2021-04-30	16.21	16.39	15.96	16.10	355738
2021-05-03	16.44	17.62	16.44	17.30	362387
2021-05-04	17.07	17.27	16.53	16.70	203741
2021-05-05	16.72	16.75	16.39	16.65	186947
2021-05-06	16.79	17.26	15.69	16.41	353871
2021-05-07	16.40	16.95	16.00	16.68	200536
2021-05-10	16.80	17.25	16.11	16.21	417774
2021-05-11	15.75	16.22	15.58	15.67	352515
2021-05-12	15.64	15.92	15.04	15.09	331153
2021-05-13	15.03	15.91	15.03	15.63	402789
2021-05-14	15.70	15.90	15.54	15.90	197778
2021-05-17	15.86	15.93	15.53	15.79	175016
2021-05-18	15.82	15.86	15.48	15.76	233328
2021-05-19	15.41	15.64	15.11	15.62	227973
2021-05-20	15.51	15.66	15.30	15.61	277015
2021-05-21	15.81	16.06	15.70	15.83	165902
2021-05-24	15.93	16.10	15.54	15.69	173196
2021-05-25	15.63	15.80	15.05	15.05	317798
2021-05-26	15.24	15.46	15.08	15.28	232020
2021-05-27	15.54	15.81	15.54	15.61	229050
2021-05-28	15.69	15.69	15.31	15.48	200815
2021-06-01	15.83	16.11	15.52	16.01	403837
2021-06-02	16.07	16.07	15.36	15.53	238104
2021-06-03	15.52	15.88	15.23	15.82	150433
2021-06-04	15.86	15.86	15.36	15.71	176708
2021-06-07	15.80	15.87	15.41	15.42	289547
2021-06-08	15.50	15.76	15.29	15.58	329102
2021-06-09	15.43	15.66	15.35	15.47	559942
2021-06-10	15.63	15.83	14.92	14.93	539960
2021-06-11	15.00	15.25	14.54	14.60	537879
2021-06-14	14.65	14.84	14.52	14.60	184240
2021-06-15	14.53	14.71	14.44	14.55	324789
2021-06-16	14.57	14.62	14.19	14.43	284728
2021-06-17	14.50	14.95	14.32	14.50	396535
2021-06-18	14.12	14.24	13.51	13.54	693433
2021-06-21	13.76	14.22	13.75	13.97	676150
2021-06-22	13.96	13.98	13.67	13.75	406256
2021-06-23	13.91	14.08	13.51	13.52	278146
2021-06-24	13.65	14.44	13.44	14.24	636600
2021-06-25	14.49	14.73	13.84	13.93	1286486
2021-06-28	14.00	14.00	13.46	13.87	503275
2021-06-29	13.94	14.12	13.50	13.59	353308
2021-06-30	13.50	13.92	13.50	13.85	452464
2021-07-01	13.99	14.18	13.87	13.99	276297
2021-07-02	14.00	14.00	13.55	13.59	274190
2021-07-06	13.58	13.58	12.87	13.12	383901
2021-07-07	12.98	13.21	12.72	13.01	293282
2021-07-08	12.75	13.25	12.55	12.87	294756
2021-07-09	13.17	13.31	13.02	13.19	202829
2021-07-12	13.19	13.46	13.03	13.39	292425
2021-07-13	13.35	13.36	13.09	13.24	241937
2021-07-14	13.41	13.83	13.21	13.27	221618
2021-07-15	13.23	13.47	13.11	13.28	182110
2021-07-16	13.36	13.38	12.91	12.96	296726
2021-07-19	12.61	12.86	12.40	12.62	378607
2021-07-20	12.61	13.19	12.60	12.97	313464
2021-07-21	13.15	13.46	13.02	13.16	230674
2021-07-22	13.18	13.29	12.95	13.21	360501
2021-07-23	13.29	13.58	13.09	13.46	161634
2021-07-26	13.63	13.80	13.45	13.55	187157
2021-07-27	13.42	13.65	13.20	13.56	214926
2021-07-28	13.62	14.15	13.28	14.04	242937
2021-07-29	14.20	14.29	13.86	14.15	187629
2021-07-30	14.19	14.33	13.96	14.07	193835
2021-08-02	14.53	15.02	14.10	14.13	409631
2021-08-03	14.10	14.52	13.77	14.43	294187
2021-08-04	14.22	14.33	13.83	13.94	346798
2021-08-05	14.50	14.93	13.95	14.23	528371
2021-08-06	14.39	14.64	14.27	14.45	215464
2021-08-09	14.43	14.54	14.13	14.39	290941
2021-08-10	14.34	14.81	14.28	14.77	299150
2021-08-11	14.95	14.99	14.60	14.93	353711
2021-08-12	14.85	14.88	14.53	14.64	235157
2021-08-13	14.60	14.65	14.15	14.34	293752
2021-08-16	14.15	14.35	13.93	14.22	210161
2021-08-17	14.02	14.02	13.65	13.84	181732
2021-08-18	13.74	14.00	13.59	13.61	194392
2021-08-19	13.44	13.58	13.22	13.39	253896
2021-08-20	13.35	13.65	13.32	13.55	241875
2021-08-23	13.71	14.05	13.65	13.98	229173
2021-08-24	13.99	14.23	13.93	14.19	218464
2021-08-25	14.26	14.50	14.12	14.42	200202
2021-08-26	14.41	14.41	13.98	14.16	201253
2021-08-27	14.24	14.92	14.24	14.79	263599
2021-08-30	14.90	14.90	14.30	14.38	179337
2021-08-31	14.29	14.45	14.14	14.42	173387
2021-09-01	14.46	14.46	14.12	14.29	180664
2021-09-02	14.36	14.59	14.27	14.35	216557
2021-09-03	14.29	14.29	14.08	14.26	125604
2021-09-07	14.19	14.32	14.07	14.09	167819
2021-09-08	13.98	14.15	13.82	13.87	240271
2021-09-09	13.87	14.01	13.74	13.85	270853
2021-09-10	13.92	13.94	13.45	13.48	240644
2021-09-13	13.49	13.77	13.46	13.76	262341
2021-09-14	13.88	13.88	13.08	13.24	348465
2021-09-15	13.13	13.43	13.04	13.33	289731
2021-09-16	13.33	13.33	12.81	12.83	328099
2021-09-17	12.84	13.05	12.73	12.85	512597
2021-09-20	12.51	12.66	12.16	12.52	344259
2021-09-21	12.64	12.64	12.08	12.12	442369
2021-09-22	12.29	12.54	12.24	12.30	259382
2021-09-23	12.38	12.92	12.38	12.89	211588
2021-09-24	12.84	13.05	12.70	13.00	176078
2021-09-27	13.13	13.73	13.13	13.59	220846
2021-09-28	13.55	13.79	13.05	13.05	177492
2021-09-29	13.09	13.33	12.81	13.20	243888
2021-09-30	13.21	13.43	12.96	12.98	284280
2021-10-01	13.16	13.60	13.01	13.53	264581
2021-10-04	13.54	13.70	13.18	13.24	186364
2021-10-05	13.27	13.47	13.06	13.31	147291
2021-10-06	13.00	13.25	12.78	13.18	301046
2021-10-07	13.30	13.56	13.30	13.37	174005
2021-10-08	13.27	13.45	13.12	13.15	155112
2021-10-11	13.37	13.51	12.86	12.87	244459
2021-10-12	12.83	13.02	12.74	12.85	230280
2021-10-13	12.88	13.00	12.64	12.99	146959
2021-10-14	13.21	13.37	13.05	13.25	174300
2021-10-15	13.56	13.60	13.05	13.05	377527
2021-10-18	12.83	12.97	12.68	12.95	185009
2021-10-19	13.10	13.16	12.84	13.05	206318
2021-10-20	13.00	13.41	12.95	13.30	209619
2021-10-21	13.40	13.78	13.38	13.76	205364
2021-10-22	13.73	13.94	13.61	13.77	154960
2021-10-25	13.75	14.04	13.73	13.97	193850
2021-10-26	14.05	14.05	13.69	13.71	193913
2021-10-27	13.65	13.65	13.22	13.23	144084
2021-10-28	13.29	13.76	13.29	13.73	126461
2021-10-29	13.63	13.92	13.45	13.62	207674
2021-11-01	13.74	14.40	13.62	14.24	377661
2021-11-02	14.15	14.15	13.69	13.97	247894
2021-11-03	13.94	14.54	13.77	14.32	274753
2021-11-04	13.68	14.00	12.80	13.15	873466
2021-11-05	13.32	14.25	13.30	13.96	363098
2021-11-08	14.50	15.02	14.15	14.46	547875
2021-11-09	14.44	14.70	14.29	14.62	410316
2021-11-10	14.63	14.93	14.55	14.82	326823
2021-11-11	14.81	15.20	14.67	15.05	509313
2021-11-12	15.19	15.61	15.07	15.55	491643
2021-11-15	15.60	15.67	14.69	14.79	588255
2021-11-16	14.78	14.88	14.48	14.50	244095
2021-11-17	14.48	14.58	14.13	14.22	215667
2021-11-18	14.27	14.30	13.82	13.91	283466
2021-11-19	13.65	14.18	13.51	14.15	332760
2021-11-22	14.29	14.47	13.96	14.05	271670
2021-11-23	13.98	14.27	13.89	14.04	209301
2021-11-24	13.92	14.11	13.81	14.05	249493
2021-11-26	13.50	13.68	13.10	13.64	257087
2021-11-29	13.84	13.97	13.27	13.30	628520
2021-11-30	13.11	13.31	12.61	12.86	361162
2021-12-01	13.24	13.31	12.50	12.51	221143
2021-12-02	12.47	12.89	12.37	12.73	182137
2021-12-03	12.80	13.02	12.69	12.98	192669
2021-12-06	13.29	13.43	13.15	13.17	231007
2021-12-07	13.39	13.71	13.26	13.32	134551
2021-12-08	13.37	13.43	13.23	13.39	138614
2021-12-09	13.23	13.45	12.94	12.95	153066
2021-12-10	12.99	13.12	12.74	12.87	220282
2021-12-13	12.80	12.89	12.45	12.49	283393
2021-12-14	12.45	12.80	12.27	12.31	262642
2021-12-15	12.31	13.10	12.02	13.00	550621
2021-12-16	13.30	13.38	12.58	12.66	392040
2021-12-17	12.60	12.87	12.32	12.65	393706
2021-12-20	12.38	12.38	11.91	12.23	369455
2021-12-21	12.38	12.62	12.26	12.50	316478
2021-12-22	12.54	12.68	12.24	12.61	220495
2021-12-23	12.70	12.78	12.27	12.43	328522
2021-12-27	12.45	12.53	12.18	12.47	194146
2021-12-28	12.44	12.83	12.33	12.36	370071
2021-12-29	12.35	12.45	12.21	12.29	244246
2021-12-30	12.34	12.58	12.29	12.30	242401
2021-12-31	12.40	12.49	12.28	12.37	219328
2022-01-03	12.43	12.90	12.43	12.51	199771
2022-01-04	12.70	12.90	12.65	12.79	216482
2022-01-05	12.90	13.05	12.36	12.40	196666
2022-01-06	12.40	12.58	12.35	12.45	206587
2022-01-07	12.51	12.57	12.14	12.17	182963
2022-01-10	12.18	12.20	11.77	12.09	256945
2022-01-11	12.18	12.50	11.92	12.41	221077
2022-01-12	12.38	12.50	12.01	12.09	246869
2022-01-13	12.24	12.52	12.15	12.32	284857
2022-01-14	12.20	12.53	12.20	12.49	274783
2022-01-18	12.39	12.63	12.25	12.52	367300
2022-01-19	12.51	12.55	11.95	12.02	446494
2022-01-20	12.03	12.25	11.74	11.79	303012
2022-01-21	11.70	11.94	11.45	11.45	376061
2022-01-24	11.25	12.16	11.00	12.08	423121
2022-01-25	11.95	12.42	11.82	12.31	509917
2022-01-26	12.50	12.78	12.09	12.22	348044
2022-01-27	12.33	12.67	12.02	12.18	418172
2022-01-28	12.09	12.27	11.64	12.12	360236
2022-01-31	12.00	12.40	11.88	11.90	1377613
2022-02-01	11.97	12.14	11.81	12.08	333501
2022-02-02	12.07	12.20	11.70	11.82	320568
2022-02-03	11.69	11.95	11.55	11.58	200838
2022-02-04	11.50	11.53	11.20	11.26	253269
2022-02-07	11.26	11.35	11.07	11.31	374705
2022-02-08	11.44	11.67	11.32	11.58	285609
2022-02-09	11.64	11.83	11.62	11.75	227234
2022-02-10	11.48	11.80	11.23	11.31	357544
2022-02-11	11.31	11.48	11.07	11.14	241868
2022-02-14	11.02	11.30	11.02	11.12	344110
2022-02-15	11.28	11.67	11.28	11.56	212218
2022-02-16	11.44	11.83	11.43	11.78	155700
2022-02-17	11.61	11.82	11.50	11.76	186720
2022-02-18	11.70	11.87	11.41	11.66	286413
2022-02-22	11.55	11.86	11.24	11.27	229859
2022-02-23	11.34	11.47	11.03	11.06	159770
2022-02-24	11.00	11.32	10.68	11.32	360914
2022-02-25	10.10	10.49	9.35	10.37	1149981
2022-02-28	10.18	10.27	9.56	9.80	973244
2022-03-01	9.70	9.72	9.19	9.29	667943
2022-03-02	9.38	9.83	9.38	9.79	572988
2022-03-03	9.80	9.92	9.62	9.91	530621
2022-03-04	9.70	9.85	9.53	9.71	444780
2022-03-07	9.70	9.86	9.54	9.69	420450
2022-03-08	9.81	10.40	9.81	10.12	409520
2022-03-09	10.37	10.64	10.37	10.53	340503
2022-03-10	10.30	10.61	10.17	10.59	219828
2022-03-11	10.61	10.76	10.46	10.57	144921
2022-03-14	10.72	10.79	10.18	10.31	283714
2022-03-15	10.30	10.37	10.04	10.22	202141
2022-03-16	10.34	10.43	10.19	10.40	278756
2022-03-17	10.32	10.54	10.28	10.45	129036
2022-03-18	10.43	10.47	10.17	10.38	623055
2022-03-21	10.36	10.45	10.16	10.20	198437
2022-03-22	10.32	10.48	10.14	10.17	223919
2022-03-23	10.01	10.13	9.95	10.01	266620
2022-03-24	10.07	10.15	9.87	10.12	185095
2022-03-25	10.12	10.39	10.07	10.31	237371
2022-03-28	10.30	10.40	10.15	10.38	186444
2022-03-29	10.49	10.83	10.48	10.74	210901
2022-03-30	10.72	10.81	10.43	10.44	211035
2022-03-31	10.45	10.81	10.43	10.80	386228
2022-04-01	10.86	10.94	10.53	10.74	247086
2022-04-04	10.85	10.87	10.35	10.52	147505
2022-04-05	10.42	10.55	9.96	10.00	234013
2022-04-06	9.85	9.90	9.69	9.75	221981
2022-04-07	10.24	10.24	9.82	10.09	264407
2022-04-08	10.07	10.32	10.03	10.05	342832
2022-04-11	10.11	10.34	10.01	10.12	144390
2022-04-12	10.21	10.38	10.07	10.19	163549
2022-04-13	10.15	10.26	10.00	10.17	245580
2022-04-14	10.22	10.37	10.16	10.31	149237
2022-04-18	10.31	10.44	10.06	10.08	145657
2022-04-19	10.08	10.25	10.04	10.12	168611
2022-04-20	10.20	10.34	10.07	10.10	171983
2022-04-21	10.25	10.25	9.76	9.88	187117
2022-04-22	9.80	9.81	9.48	9.53	271385
2022-04-25	9.34	9.45	9.08	9.41	295942
2022-04-26	9.33	9.37	9.08	9.11	245020
2022-04-27	9.16	9.57	9.14	9.20	260883
2022-04-28	9.23	9.40	9.06	9.34	217260
2022-04-29	9.34	9.58	9.22	9.27	209573
2022-05-02	9.32	9.48	9.10	9.34	200768
2022-05-03	9.41	9.51	9.26	9.35	117589
2022-05-04	9.44	9.59	9.31	9.58	133596
2022-05-05	9.12	10.08	9.12	9.65	566104
2022-05-06	9.66	9.87	9.61	9.75	314233
2022-05-09	9.72	9.81	9.37	9.47	301228
2022-05-10	9.75	9.81	9.38	9.55	305194
2022-05-11	9.56	9.68	9.30	9.40	243681
2022-05-12	9.36	9.47	9.21	9.36	218571
2022-05-13	9.50	9.65	9.48	9.51	149993
2022-05-16	9.45	9.76	9.37	9.67	205522
2022-05-17	9.80	10.07	9.80	9.95	296680
2022-05-18	10.19	10.83	10.04	10.22	428504
2022-05-19	10.09	10.34	9.98	10.01	427101
2022-05-20	10.17	10.17	9.46	9.80	453468
2022-05-23	9.85	9.95	9.65	9.70	264646
2022-05-24	9.71	9.80	9.35	9.78	269198
2022-05-25	9.77	10.20	9.71	9.94	278704
2022-05-26	9.94	10.19	9.94	10.05	177370
2022-05-27	10.18	10.54	10.13	10.48	237977
2022-05-31	10.54	10.62	10.10	10.14	260252
2022-06-01	10.06	10.26	9.87	10.19	249054
2022-06-02	10.27	10.38	10.12	10.29	189223
2022-06-03	10.27	10.40	10.07	10.20	145027
2022-06-06	10.28	10.49	10.16	10.19	235274
2022-06-07	10.07	10.29	10.07	10.23	272837
2022-06-08	10.20	10.20	9.88	9.96	154769
2022-06-09	9.84	9.91	9.75	9.83	167635
2022-06-10	9.64	9.75	9.32	9.49	281273
2022-06-13	9.14	9.24	8.94	9.02	304665
2022-06-14	9.03	9.16	8.89	9.05	321002
2022-06-15	9.13	9.34	9.04	9.23	293809
2022-06-16	9.12	9.14	8.47	8.55	323586
2022-06-17	8.67	8.76	8.33	8.53	430458
2022-06-21	8.71	9.02	8.56	8.91	362121
2022-06-22	8.75	9.02	8.75	8.92	245771
2022-06-23	8.99	8.99	8.58	8.79	222299
2022-06-24	8.85	9.08	8.81	8.96	346426
2022-06-27	9.07	9.27	8.95	9.14	229610
2022-06-28	9.24	9.35	8.88	8.92	165104
2022-06-29	8.87	8.90	8.62	8.77	183855
2022-06-30	8.60	8.85	8.52	8.78	239603
2022-07-01	8.72	8.96	8.61	8.90	176825
2022-07-05	8.85	8.86	8.52	8.86	201054
2022-07-06	8.82	8.84	8.54	8.72	145648
2022-07-07	8.79	8.96	8.79	8.83	172817
2022-07-08	8.86	8.87	8.63	8.68	206684
2022-07-11	8.66	8.78	8.55	8.73	318307
2022-07-12	8.72	8.93	8.59	8.61	162026
2022-07-13	8.60	8.74	8.55	8.69	156766
2022-07-14	8.54	8.66	8.41	8.64	136518
2022-07-15	8.82	8.82	8.41	8.58	286697
2022-07-18	8.66	8.76	8.52	8.58	181217
2022-07-19	8.70	8.99	8.63	8.96	184376
2022-07-20	8.96	9.23	8.96	9.05	192170
2022-07-21	8.81	8.96	8.63	8.94	164853
2022-07-22	9.00	9.00	8.69	8.82	141355
2022-07-25	8.80	8.92	8.73	8.77	169325
2022-07-26	8.68	8.83	8.61	8.70	188841
2022-07-27	8.79	8.92	8.73	8.80	268382
2022-07-28	8.87	8.97	8.67	8.95	227433
2022-07-29	9.01	9.15	8.96	9.08	267545
2022-08-01	9.01	9.39	8.91	9.27	156043
2022-08-02	9.26	9.29	9.08	9.10	138431
2022-08-03	9.13	9.13	8.89	8.97	240479
2022-08-04	9.02	9.14	8.91	9.04	321821
2022-08-05	8.27	8.47	7.24	7.76	1132588
2022-08-08	7.69	7.71	7.29	7.33	561970
2022-08-09	7.28	7.35	7.06	7.14	475735
2022-08-10	7.25	7.43	7.18	7.23	374221
2022-08-11	7.25	7.35	7.08	7.11	407759
2022-08-12	7.13	7.22	7.06	7.19	371477
2022-08-15	7.08	7.21	7.06	7.12	358299
2022-08-16	7.16	7.39	7.11	7.30	310487
2022-08-17	7.21	7.52	7.10	7.51	387762
2022-08-18	7.47	7.74	7.40	7.53	655934
2022-08-19	7.52	7.69	7.37	7.48	587250
2022-08-22	7.41	7.41	6.90	6.96	440037
2022-08-23	6.91	7.11	6.91	6.96	246803
2022-08-24	6.96	7.00	6.86	6.97	272800
2022-08-25	6.95	7.30	6.91	7.26	310246
2022-08-26	7.27	7.30	7.11	7.18	391561
2022-08-29	7.06	7.26	7.00	7.16	476003
2022-08-30	7.19	7.19	6.81	6.88	384506
2022-08-31	6.89	6.95	6.76	6.78	397803
2022-09-01	6.75	6.79	6.63	6.69	427220
2022-09-02	6.74	6.88	6.61	6.63	335281
2022-09-06	6.63	6.63	6.29	6.52	526265
2022-09-07	6.52	6.70	6.43	6.68	383374
2022-09-08	6.65	6.78	6.51	6.72	241851
2022-09-09	6.72	6.99	6.72	6.93	281723
2022-09-12	6.96	7.08	6.94	7.03	265892
2022-09-13	6.86	7.06	6.73	6.77	261190
2022-09-14	6.77	6.77	6.50	6.62	469545
2022-09-15	6.70	6.95	6.60	6.90	516568
2022-09-16	6.79	7.03	6.70	6.90	1334952
2022-09-19	6.80	6.97	6.79	6.96	471365
2022-09-20	6.92	6.92	6.71	6.78	427689
2022-09-21	6.87	7.26	6.80	6.85	436945
2022-09-22	6.77	6.87	6.50	6.56	329875
2022-09-23	6.48	6.48	6.16	6.27	301532
2022-09-26	6.18	6.30	5.93	5.95	381314
2022-09-27	6.00	6.02	5.58	5.72	410666
2022-09-28	5.81	5.97	5.72	5.87	332207
2022-09-29	5.80	5.80	5.40	5.64	387297
2022-09-30	5.65	5.74	5.49	5.52	422167
2022-10-03	5.53	5.77	5.42	5.72	479504
2022-10-04	5.87	6.30	5.87	6.28	444882
2022-10-05	6.13	6.23	6.06	6.17	213939
2022-10-06	6.14	6.21	5.88	5.92	187388
2022-10-07	5.89	5.90	5.56	5.75	286394
2022-10-10	5.82	6.00	5.82	5.95	224017
2022-10-11	5.89	6.01	5.75	5.88	299974
2022-10-12	5.84	5.85	5.72	5.72	193312
2022-10-13	5.61	6.00	5.55	5.92	304913
2022-10-14	5.95	5.96	5.76	5.80	225942
2022-10-17	5.88	6.13	5.88	6.08	317610
2022-10-18	6.27	6.37	6.08	6.12	256978
2022-10-19	6.03	6.32	5.90	6.14	591058
2022-10-20	6.09	6.41	6.05	6.06	220616
2022-10-21	6.11	6.41	6.00	6.28	652144
2022-10-24	6.37	6.75	6.24	6.69	373571
2022-10-25	6.65	6.93	6.65	6.78	302345
2022-10-26	6.87	7.07	6.74	6.90	264564
2022-10-27	6.98	7.31	6.97	7.01	235866
2022-10-28	7.06	7.44	7.06	7.36	230578
2022-10-31	7.23	7.53	7.17	7.42	271417
2022-11-01	7.49	7.56	7.34	7.46	410236
2022-11-02	7.45	7.46	6.98	6.99	336246
2022-11-03	7.28	7.56	6.90	7.41	649869
2022-11-04	7.49	7.51	7.21	7.38	566792
2022-11-07	7.46	7.79	7.33	7.77	395699
2022-11-08	7.67	7.85	7.39	7.52	345878
2022-11-09	7.46	7.46	6.90	7.10	355275
2022-11-10	7.36	7.62	7.15	7.53	785717
2022-11-11	7.35	7.72	7.30	7.39	662866
2022-11-14	7.35	7.45	7.05	7.08	371421
2022-11-15	7.09	7.37	7.09	7.22	403115
2022-11-16	7.21	7.25	7.02	7.08	199436
2022-11-17	6.90	7.24	6.90	7.24	203066
2022-11-18	7.39	7.44	7.24	7.40	250483
2022-11-21	7.53	8.00	7.47	7.96	277035
2022-11-22	7.98	8.16	7.92	8.10	362445
2022-11-23	8.10	8.10	7.83	7.84	184067
2022-11-25	7.76	8.11	7.76	7.98	144324
2022-11-28	7.95	7.97	7.29	7.31	329709
2022-11-29	7.27	7.37	7.04	7.11	322962
2022-11-30	7.09	7.16	6.77	7.15	294894
2022-12-01	7.27	7.68	7.17	7.53	312635
2022-12-02	7.45	7.45	7.24	7.37	323049
2022-12-05	7.28	7.33	7.09	7.29	262410
2022-12-06	7.32	7.61	7.31	7.58	328776
2022-12-07	7.55	7.66	7.43	7.44	271854
2022-12-08	7.50	7.83	7.38	7.66	228676
2022-12-09	7.60	7.74	7.50	7.54	192841
2022-12-12	7.58	7.61	7.37	7.46	257909
2022-12-13	7.60	7.85	7.50	7.53	351736
2022-12-14	7.62	7.81	7.52	7.60	401417
2022-12-15	7.54	7.56	7.29	7.52	515307
2022-12-16	7.43	7.65	7.32	7.61	891648
2022-12-19	7.61	7.76	7.46	7.70	483248
2022-12-20	7.73	7.91	7.65	7.68	465845
2022-12-21	7.76	7.81	7.60	7.61	219463
2022-12-22	7.52	7.53	7.30	7.48	218826
2022-12-23	7.53	7.61	7.42	7.54	143242
2022-12-27	7.54	7.71	7.40	7.62	211931
2022-12-28	7.64	7.77	7.47	7.49	249739
2022-12-29	7.51	7.82	7.49	7.62	243347
2022-12-30	7.49	7.68	7.48	7.55	328311
2023-01-03	7.62	7.77	7.44	7.55	274875
2023-01-04	7.66	7.77	7.57	7.69	155610
2023-01-05	7.60	7.79	7.53	7.78	151678
2023-01-06	7.84	8.06	7.84	8.02	216195
2023-01-09	8.07	8.21	7.80	7.89	182237
2023-01-10	7.87	7.88	7.64	7.86	218216
2023-01-11	7.90	8.26	7.90	8.09	265233
2023-01-12	8.20	8.51	8.19	8.48	229745
2023-01-13	8.42	8.56	8.14	8.55	221881
2023-01-17	8.56	8.61	8.29	8.32	188268
2023-01-18	8.41	8.79	8.31	8.47	336844
2023-01-19	8.38	8.56	8.32	8.56	209922
2023-01-20	8.67	8.91	8.52	8.86	735109
2023-01-23	8.93	8.93	8.60	8.68	254066
2023-01-24	8.62	8.74	8.48	8.65	152311
2023-01-25	8.63	8.91	8.55	8.84	227259
2023-01-26	8.90	9.03	8.82	8.98	198068
2023-01-27	8.99	9.17	8.98	9.06	227596
2023-01-30	9.05	9.12	8.84	8.91	236831
2023-01-31	8.92	9.23	8.90	9.17	768812
2023-02-01	9.13	9.32	8.96	9.16	231664
2023-02-02	9.21	9.39	9.11	9.39	229140
2023-02-03	9.37	9.48	9.29	9.36	178882
2023-02-06	9.21	9.45	9.20	9.41	187699
2023-02-07	9.40	9.59	9.30	9.55	177729
2023-02-08	9.56	9.60	9.16	9.25	295191
2023-02-09	9.39	9.39	8.48	8.56	477018
2023-02-10	8.54	8.59	8.37	8.46	170598
2023-02-13	8.48	8.61	8.38	8.53	131383
2023-02-14	8.48	8.71	8.47	8.63	159127
2023-02-15	8.50	8.84	8.49	8.80	119863
2023-02-16	8.66	8.89	8.64	8.80	238454
2023-02-17	8.87	9.12	8.84	8.97	179946
2023-02-21	8.83	8.85	8.46	8.47	213062
2023-02-22	8.44	8.65	8.43	8.48	159364
2023-02-23	8.54	8.94	8.54	8.70	195755
2023-02-24	8.50	8.73	8.40	8.50	148420
2023-02-27	8.58	8.64	8.24	8.32	212964
2023-02-28	8.26	8.33	8.10	8.11	242774
2023-03-01	8.11	8.44	8.09	8.37	226467
2023-03-02	8.30	8.74	8.26	8.69	218298
2023-03-03	8.75	8.97	8.66	8.83	200227
2023-03-06	8.84	8.87	8.48	8.62	368720
2023-03-07	8.64	8.91	8.58	8.70	245582
2023-03-08	8.73	8.77	8.50	8.66	226843
2023-03-09	8.69	8.80	8.42	8.43	244442
2023-03-10	8.38	8.48	7.67	7.75	413562
2023-03-13	7.55	7.65	7.10	7.20	325788
2023-03-14	7.50	7.65	7.39	7.45	365292
2023-03-15	7.18	7.32	6.89	7.17	393162
2023-03-16	6.89	6.99	5.46	6.16	999790
2023-03-17	5.99	6.19	5.67	6.13	1375465
2023-03-20	6.14	6.54	6.14	6.32	591615
2023-03-21	6.51	6.78	6.50	6.55	337102
2023-03-22	6.58	6.66	6.21	6.22	319361
2023-03-23	6.22	6.32	5.83	5.87	342549
2023-03-24	5.76	5.96	5.64	5.90	410286
2023-03-27	6.06	6.17	5.96	6.10	268375
2023-03-28	6.08	6.14	5.82	5.87	334607
2023-03-29	5.96	5.99	5.77	5.97	331432
2023-03-30	6.02	6.14	5.90	5.95	252435
2023-03-31	6.00	6.20	6.00	6.17	351320
2023-04-03	6.20	6.25	5.95	6.12	328311
2023-04-04	6.18	6.18	5.75	5.88	416612
2023-04-05	5.80	5.90	5.55	5.71	624556
2023-04-06	5.76	5.93	5.63	5.75	398063
2023-04-10	5.75	5.86	5.62	5.80	306084
2023-04-11	5.83	5.86	5.65	5.67	389169
2023-04-12	5.72	5.72	5.34	5.38	449871
2023-04-13	5.42	5.46	5.25	5.43	375662
2023-04-14	5.48	5.59	5.30	5.34	315273
2023-04-17	5.32	5.66	5.29	5.62	572341
2023-04-18	5.62	5.73	5.53	5.69	376822
2023-04-19	5.59	5.65	5.39	5.50	364952
2023-04-20	5.50	5.59	5.23	5.30	348552
2023-04-21	5.31	5.31	4.92	5.06	1328470
2023-04-24	5.11	5.58	5.01	5.54	707197
2023-04-25	5.43	5.62	5.29	5.35	411740
2023-04-26	5.26	5.39	5.07	5.14	359957
2023-04-27	5.17	5.40	5.09	5.14	473010
2023-04-28	5.14	5.35	5.14	5.30	313017
2023-05-01	5.29	6.75	5.29	5.70	726349
2023-05-02	5.56	5.69	5.42	5.63	462567
2023-05-03	5.70	6.11	5.68	5.92	473292
2023-05-04	5.88	5.98	5.67	5.86	427511
2023-05-05	5.08	6.04	4.90	5.92	747258
2023-05-08	6.03	6.14	5.40	5.47	381783
2023-05-09	5.38	5.47	5.23	5.42	369616
2023-05-10	5.55	5.58	5.36	5.47	404464
2023-05-11	5.35	5.64	5.31	5.57	336028
2023-05-12	5.58	5.70	5.43	5.47	265135
2023-05-15	5.46	5.49	5.23	5.26	254332
2023-05-16	5.21	5.28	5.06	5.18	527142
2023-05-17	5.24	5.73	5.11	5.66	437818
2023-05-18	5.62	6.26	5.61	6.18	511209
2023-05-19	6.28	6.28	5.82	5.85	259368
2023-05-22	6.08	6.28	5.83	6.00	374257
2023-05-23	5.95	6.35	5.95	6.07	448962
2023-05-24	6.05	6.05	5.78	5.88	255555
2023-05-25	5.84	5.99	5.79	5.93	247441
2023-05-26	5.93	6.02	5.82	5.93	230641
2023-05-30	5.93	6.00	5.66	5.67	270972
2023-05-31	5.65	5.74	5.24	5.40	1426755
2023-06-01	5.50	5.79	5.38	5.72	473755
2023-06-02	5.86	6.32	5.86	6.31	501459
2023-06-05	6.33	6.36	6.03	6.31	355766
2023-06-06	6.32	6.82	6.31	6.75	478886
2023-06-07	6.81	7.20	6.81	6.95	408175
2023-06-08	6.93	6.96	6.58	6.91	372802
2023-06-09	6.88	6.92	6.73	6.80	218950
2023-06-12	6.79	7.14	6.73	6.98	341651
2023-06-13	6.98	7.19	6.98	7.05	337007
2023-06-14	7.04	7.18	6.82	6.85	379926
2023-06-15	6.78	7.02	6.75	6.85	254003
2023-06-16	6.96	6.97	6.57	6.59	1229994
2023-06-20	6.49	6.57	6.38	6.50	307524
2023-06-21	6.48	6.63	6.41	6.51	245234
2023-06-22	6.51	6.73	6.39	6.70	287910
2023-06-23	6.54	6.80	6.45	6.60	578882
2023-06-26	6.55	6.71	6.35	6.36	266912
2023-06-27	6.38	6.50	6.31	6.47	198295
2023-06-28	6.45	6.55	6.42	6.55	200411
2023-06-29	6.54	6.96	6.50	6.93	271535
2023-06-30	7.00	7.20	6.99	7.15	403929
2023-07-03	7.06	7.28	7.06	7.21	153990
2023-07-05	7.16	7.23	6.94	6.96	228892
2023-07-06	6.82	7.07	6.60	6.98	322217
2023-07-07	6.98	7.55	6.92	7.47	561415
2023-07-10	7.43	7.54	7.33	7.38	248395
2023-07-11	7.41	7.58	7.30	7.55	259290
2023-07-12	7.60	7.70	7.51	7.62	195648
2023-07-13	7.66	7.66	7.47	7.57	151072
2023-07-14	7.55	7.59	7.20	7.31	170443
2023-07-17	7.30	7.43	7.19	7.38	200749
2023-07-18	7.38	7.84	7.30	7.82	240379
2023-07-19	7.96	8.54	7.89	8.25	520492
2023-07-20	8.22	8.57	8.16	8.27	367744
2023-07-21	8.34	8.34	7.93	8.05	836682
2023-07-24	8.05	8.44	8.05	8.42	268282
2023-07-25	8.33	8.48	8.25	8.42	213747
2023-07-26	8.41	8.55	8.33	8.49	272164
2023-07-27	8.50	8.58	8.08	8.30	247155
2023-07-28	8.37	8.48	8.19	8.27	202680
2023-07-31	8.30	8.48	8.27	8.45	199754
2023-08-01	8.45	8.73	8.32	8.69	243983
2023-08-02	8.52	8.63	8.32	8.37	179337
2023-08-03	8.29	8.45	8.13	8.36	193071
2023-08-04	8.08	8.16	6.59	8.04	606840
2023-08-07	8.04	8.33	7.95	8.30	203396
2023-08-08	8.32	9.32	8.23	9.30	307658
2023-08-09	9.28	9.28	8.86	8.88	244896
2023-08-10	8.93	9.09	8.59	8.81	291317
2023-08-11	8.73	8.91	8.72	8.76	131692
2023-08-14	8.70	8.87	8.47	8.81	199949
2023-08-15	8.70	8.76	8.56	8.67	146807
2023-08-16	8.65	8.80	8.43	8.45	146510
2023-08-17	8.46	8.57	8.22	8.26	184819
2023-08-18	8.15	8.42	8.15	8.36	274774
2023-08-21	8.40	8.53	8.29	8.52	165575
2023-08-22	8.60	8.95	8.59	8.88	247236
2023-08-23	8.86	9.09	8.81	8.98	157940
2023-08-24	8.90	9.27	8.82	8.91	191772
2023-08-25	8.93	9.02	8.72	8.94	248057
2023-08-28	8.96	9.06	8.96	9.01	193486
2023-08-29	8.98	8.98	8.70	8.83	163977
2023-08-30	8.79	9.06	8.79	8.83	235437
2023-08-31	8.88	8.97	8.77	8.89	237239
2023-09-01	8.92	9.11	8.84	8.85	137486
2023-09-05	8.81	8.81	8.26	8.58	412083
2023-09-06	8.59	8.71	8.50	8.66	224975
2023-09-07	8.50	8.50	7.95	8.13	676848
2023-09-08	8.16	8.23	8.00	8.19	207582
2023-09-11	8.26	8.35	8.22	8.32	212915
2023-09-12	8.33	8.40	7.87	7.88	239425
2023-09-13	8.04	8.20	7.77	8.05	267702
2023-09-14	8.09	8.21	7.92	8.02	233260
2023-09-15	7.96	8.00	7.77	7.88	1147819
2023-09-18	7.95	8.26	7.91	7.97	222225
2023-09-19	7.90	8.03	7.81	7.93	161969
2023-09-20	7.99	8.30	7.99	8.02	152471
2023-09-21	7.87	7.93	7.76	7.81	134917
2023-09-22	7.81	7.94	7.80	7.81	204875
2023-09-25	7.76	7.91	7.66	7.71	111766
2023-09-26	7.67	7.87	7.62	7.75	169568
2023-09-27	7.82	7.98	7.74	7.94	197952
2023-09-28	7.96	8.06	7.87	7.87	141342
2023-09-29	8.02	8.02	7.78	7.83	168865
2023-10-02	7.79	7.82	7.63	7.79	182942
2023-10-03	7.76	7.76	7.60	7.61	112187
2023-10-04	7.54	7.73	7.48	7.68	185658
2023-10-05	7.65	7.74	7.39	7.54	180678
2023-10-06	7.48	7.70	7.42	7.57	122605
2023-10-09	7.49	7.60	7.37	7.50	198222
2023-10-10	7.51	7.79	7.51	7.73	156540
2023-10-11	7.78	7.87	7.65	7.74	124357
2023-10-12	7.78	7.78	7.54	7.61	125614
2023-10-13	7.61	7.65	7.27	7.32	111831
2023-10-16	7.45	7.53	7.37	7.41	155426
2023-10-17	7.37	7.62	7.30	7.54	151931
2023-10-18	7.47	7.47	7.17	7.28	280091
2023-10-19	7.25	7.30	6.89	6.99	231858
2023-10-20	7.15	7.27	6.87	6.95	567148
2023-10-23	6.93	7.17	6.85	7.11	319282
2023-10-24	7.22	7.24	6.96	7.12	156381
2023-10-25	7.05	7.14	6.97	7.11	195487
2023-10-26	7.14	7.34	7.00	7.20	174158
2023-10-27	7.17	7.23	6.95	7.00	213316
2023-10-30	7.14	7.17	6.97	7.10	108341
2023-10-31	7.12	7.26	7.05	7.21	113163
2023-11-01	7.14	7.14	6.86	7.07	180912
2023-11-02	7.18	7.27	6.90	7.13	202637
2023-11-03	7.25	7.47	7.12	7.31	276487
2023-11-06	7.28	7.55	7.17	7.52	206701
2023-11-07	7.41	7.55	7.26	7.46	142479
2023-11-08	7.50	7.60	7.47	7.59	173850
2023-11-09	7.65	7.83	7.26	7.36	243433
2023-11-10	7.24	7.51	6.86	7.35	394845
2023-11-13	7.43	8.05	7.23	7.91	293545
2023-11-14	8.22	8.33	7.96	8.31	255555
2023-11-15	8.40	8.45	8.02	8.04	201527
2023-11-16	8.04	8.04	7.74	7.79	157319
2023-11-17	7.87	8.21	7.84	8.19	225530
2023-11-20	8.27	8.27	8.05	8.11	105872
2023-11-21	8.05	8.23	7.97	8.13	99252
2023-11-22	8.13	8.38	8.08	8.14	220596
2023-11-24	8.20	8.39	8.13	8.36	49679
2023-11-27	8.28	8.36	8.25	8.36	103636
2023-11-28	8.24	8.30	8.06	8.17	218481
2023-11-29	8.24	8.44	8.24	8.34	147847
2023-11-30	8.43	8.55	8.30	8.37	142164
2023-12-01	8.30	8.67	8.27	8.49	166213
2023-12-04	8.50	8.80	8.10	8.77	248746
2023-12-05	8.77	8.77	8.45	8.53	211804
2023-12-06	8.59	8.77	8.44	8.46	233631
2023-12-07	8.44	8.66	8.41	8.54	132802
2023-12-08	8.51	8.71	8.41	8.42	135109
2023-12-11	8.44	8.49	8.29	8.31	229045
2023-12-12	8.29	8.51	8.21	8.45	186887
2023-12-13	8.47	8.79	8.33	8.79	208197
2023-12-14	8.97	9.10	8.79	8.96	193727
2023-12-15	9.00	9.15	8.80	8.85	420029
2023-12-18	8.88	8.91	8.62	8.66	211892
2023-12-19	8.67	8.91	8.52	8.78	374601
2023-12-20	8.72	8.96	8.51	8.53	176778
2023-12-21	8.53	8.71	8.53	8.70	108707
2023-12-22	8.73	8.88	8.72	8.81	108016
2023-12-26	8.85	9.20	8.77	9.02	194038
2023-12-27	9.01	9.26	9.00	9.10	152618
2023-12-28	9.06	9.28	8.97	9.10	269390
2023-12-29	9.08	9.35	9.05	9.10	149886
2024-01-02	9.01	9.07	8.94	9.04	142160
2024-01-03	8.94	8.98	8.79	8.79	201466
2024-01-04	8.90	8.98	8.71	8.77	200701
2024-01-05	8.70	9.02	8.61	8.90	400282
2024-01-08	8.89	9.16	8.89	9.08	181153
2024-01-09	8.99	9.00	8.57	8.75	186366
2024-01-10	8.70	9.03	8.70	9.03	111486
2024-01-11	8.97	9.07	8.82	8.89	140974
2024-01-12	9.06	9.06	8.79	8.83	86708
2024-01-16	8.70	8.77	8.62	8.73	117738
2024-01-17	8.51	8.56	8.12	8.33	241755
2024-01-18	8.37	8.37	7.98	8.08	213839
2024-01-19	8.16	8.22	7.83	8.14	600831
2024-01-22	8.25	8.50	8.24	8.49	203706
2024-01-23	8.62	8.64	8.34	8.49	189576
2024-01-24	8.60	8.74	8.47	8.53	110725
2024-01-25	8.72	8.88	8.65	8.84	264868
2024-01-26	8.92	8.97	8.67	8.82	303422
2024-01-29	8.81	9.08	8.72	9.06	378328
2024-01-30	9.02	9.16	8.88	8.97	412400
2024-01-31	9.00	9.47	8.95	8.96	640838
2024-02-01	9.00	9.17	8.87	9.14	190717
2024-02-02	9.01	9.03	8.74	8.85	175738
2024-02-05	8.78	8.78	8.52	8.70	137110
2024-02-06	8.71	8.91	8.71	8.90	103626
2024-02-07	8.95	8.95	8.71	8.82	113292
2024-02-08	8.80	8.96	8.78	8.86	100133
2024-02-09	8.83	8.92	8.70	8.91	158766
2024-02-12	8.95	9.26	8.95	9.19	157671
2024-02-13	8.94	8.94	8.45	8.47	188899
2024-02-14	8.63	9.05	8.63	9.03	171603
2024-02-15	9.10	9.35	8.99	9.34	183277
2024-02-16	9.18	9.35	9.07	9.23	112848
2024-02-20	9.05	9.10	8.80	8.88	146696
2024-02-21	8.81	8.89	8.68	8.82	145974
2024-02-22	8.80	8.99	8.73	8.84	125934
2024-02-23	8.80	9.12	8.79	9.09	174809
2024-02-26	9.06	9.21	9.01	9.15	146498
2024-02-27	9.25	9.34	9.05	9.06	253121
2024-02-28	9.03	9.41	9.03	9.24	185075
2024-02-29	10.60	12.39	10.32	11.33	1397636
2024-03-01	11.43	12.05	11.18	11.85	462452
2024-03-04	11.93	12.35	11.60	11.61	384516
2024-03-05	11.46	11.87	11.23	11.36	285247
2024-03-06	11.33	11.50	11.13	11.30	269584
2024-03-07	11.56	11.70	11.44	11.63	184355
2024-03-08	12.15	12.78	12.10	12.71	592174
2024-03-11	13.12	13.39	12.69	12.91	459180
2024-03-12	13.00	13.00	12.31	12.60	383358
2024-03-13	12.62	12.84	12.51	12.68	340488
2024-03-14	12.49	12.87	12.30	12.44	432984
2024-03-15	12.34	12.83	12.26	12.80	1576046
2024-03-18	12.78	13.17	12.70	12.91	462312
2024-03-19	12.85	13.30	12.77	13.12	567401
2024-03-20	12.99	13.64	12.97	13.52	411956
2024-03-21	13.58	13.82	13.45	13.67	453594
2024-03-22	13.92	14.12	13.72	13.84	381156
2024-03-25	13.89	14.00	13.55	13.94	307824
2024-03-26	14.08	14.20	13.92	13.94	281336
2024-03-27	14.09	14.37	13.91	14.34	350658
2024-03-28	14.34	14.69	14.33	14.46	597054
2024-04-01	14.50	14.88	14.50	14.80	414301
2024-04-02	14.47	14.81	14.40	14.70	294439
2024-04-03	14.54	15.94	14.54	15.84	805249
2024-04-04	15.86	16.33	15.30	15.39	560847
2024-04-05	15.39	15.86	15.36	15.67	575442
2024-04-08	15.70	15.82	15.13	15.29	296383
2024-04-09	15.38	15.57	14.96	15.08	356771
2024-04-10	14.66	14.73	14.02	14.32	397822
2024-04-11	14.40	14.50	14.11	14.42	327436
2024-04-12	14.37	14.54	13.82	13.86	349911
2024-04-15	14.25	14.62	13.56	13.63	476353
2024-04-16	13.44	13.71	13.29	13.55	221429
2024-04-17	13.92	14.05	13.36	13.43	512286
2024-04-18	13.50	13.69	13.32	13.38	426186
2024-04-19	13.31	13.62	13.15	13.28	1239142
2024-04-22	13.36	13.67	13.29	13.52	327669
2024-04-23	13.61	14.00	13.56	13.98	306201
2024-04-24	13.82	14.11	13.72	13.91	382746
2024-04-25	13.76	14.03	13.56	13.89	354890
2024-04-26	15.80	17.95	15.80	17.78	1549590
2024-04-29	17.84	18.18	17.14	17.72	957703
2024-04-30	17.55	17.55	16.59	16.63	588742
2024-05-01	16.73	16.97	16.12	16.77	733198
2024-05-02	17.06	17.41	16.78	17.39	438787
2024-05-03	17.84	18.00	17.36	17.99	555611
2024-05-06	18.25	18.68	18.03	18.42	500903
2024-05-07	18.67	18.74	18.23	18.35	375056
2024-05-08	18.23	18.60	18.00	18.33	267391
2024-05-09	18.46	19.06	18.32	19.03	406045
2024-05-10	19.20	19.20	18.72	18.84	289716
2024-05-13	19.09	19.20	18.71	18.79	329002
2024-05-14	19.01	19.56	18.86	19.51	461198
2024-05-15	19.99	20.63	19.66	19.72	948238
2024-05-16	19.71	19.89	19.25	19.60	668971
2024-05-17	19.70	19.91	19.37	19.68	470854
2024-05-20	19.60	20.33	19.51	20.07	405550
2024-05-21	19.95	20.58	19.90	20.51	396232
2024-05-22	20.64	21.01	20.51	20.89	425599
2024-05-23	21.02	21.23	20.57	20.84	444151
2024-05-24	20.94	21.80	20.91	21.67	377416
2024-05-28	21.82	21.93	21.16	21.50	424519
2024-05-29	21.50	22.09	21.19	21.96	511689
2024-05-30	22.10	22.65	21.73	22.59	565031
2024-05-31	22.54	23.19	21.80	22.06	1479995
2024-06-03	22.44	22.49	21.34	21.65	599123
2024-06-04	21.37	21.59	20.07	20.58	1292418
2024-06-05	21.00	21.31	20.63	21.31	856172
2024-06-06	21.26	21.38	20.28	20.60	478401
2024-06-07	20.46	20.56	19.82	19.87	538659
2024-06-10	19.51	19.99	19.30	19.66	615569
2024-06-11	19.49	20.00	19.29	19.50	458433
2024-06-12	20.28	20.40	19.82	19.87	382510
2024-06-13	19.74	19.85	19.15	19.20	342603
2024-06-14	20.22	21.53	20.22	20.72	933187
2024-06-17	20.72	21.23	20.49	21.22	539426
2024-06-18	21.19	21.79	20.90	21.73	503490
2024-06-20	21.81	22.24	21.44	22.06	428682
2024-06-21	21.74	21.76	20.48	21.68	1529562
2024-06-24	21.74	22.08	21.60	21.89	330130
2024-06-25	22.00	22.15	21.52	21.93	340522
2024-06-26	21.75	21.95	21.56	21.89	332129
2024-06-27	21.90	22.18	21.53	21.95	445799
2024-06-28	21.99	22.83	21.69	21.78	1200426
2024-07-01	21.85	21.93	20.84	21.06	474717
2024-07-02	21.15	21.30	20.87	21.29	525480
2024-07-03	21.41	21.83	21.34	21.79	347572
2024-07-05	21.61	21.76	20.99	21.14	303757
2024-07-08	21.44	21.67	21.28	21.51	251818
2024-07-09	21.37	21.73	21.22	21.46	591095
2024-07-10	21.65	22.02	21.31	21.85	325252
2024-07-11	22.50	23.60	22.02	23.47	717613
2024-07-12	23.86	24.30	23.50	23.86	480771
2024-07-15	24.19	25.23	23.99	24.65	647599
2024-07-16	24.59	25.10	24.05	25.02	561658
2024-07-17	24.41	25.05	23.86	23.91	749185
2024-07-18	24.24	24.78	23.09	23.86	492861
2024-07-19	23.94	24.31	23.55	23.73	786562
2024-07-22	23.96	24.88	23.70	24.63	443577
2024-07-23	24.76	26.64	24.52	26.38	755069
2024-07-24	25.88	26.88	25.03	25.06	626112
2024-07-25	25.29	25.85	24.72	24.98	374965
2024-07-26	25.62	26.29	25.20	26.07	377643
2024-07-29	26.25	26.69	24.90	25.01	473438
2024-07-30	25.27	26.03	24.06	24.14	504444
2024-07-31	24.67	25.80	24.23	24.89	615334
2024-08-01	24.90	25.18	23.07	23.72	633203
2024-08-02	18.89	18.91	14.50	17.36	2105581
2024-08-05	15.39	18.59	15.30	18.35	1327445
2024-08-06	18.40	19.60	17.90	18.79	818893
2024-08-07	19.15	19.27	18.09	18.18	358166
2024-08-08	18.60	19.20	18.29	18.87	330389
2024-08-09	18.93	19.42	18.59	19.01	417053
2024-08-12	18.90	19.31	18.67	19.20	369955
2024-08-13	19.40	19.91	19.16	19.56	311076
2024-08-14	19.72	19.88	19.39	19.76	324813
2024-08-15	20.41	20.98	20.08	20.49	409889
2024-08-16	20.78	21.00	20.25	20.96	398604
2024-08-19	20.98	22.20	20.86	22.09	462402
2024-08-20	21.96	22.28	21.31	21.75	358240
2024-08-21	21.90	21.90	21.25	21.58	251825
2024-08-22	21.59	21.86	21.23	21.38	340802
2024-08-23	21.65	23.24	21.65	22.80	365009
2024-08-26	23.07	23.57	22.73	23.30	279039
2024-08-27	23.21	23.44	22.85	23.11	222591
2024-08-28	22.70	23.53	22.50	23.21	402493
2024-08-29	23.49	23.70	23.11	23.18	262421
2024-08-30	23.47	23.98	23.12	23.97	273361
2024-09-03	23.49	23.62	21.92	22.06	540409
2024-09-04	21.82	22.44	21.50	22.17	765336
2024-09-05	22.39	22.64	21.85	22.50	267691
2024-09-06	22.48	22.82	21.39	21.59	382211
2024-09-09	21.65	22.35	21.47	22.02	417324
2024-09-10	22.04	22.58	21.73	22.09	309351
2024-09-11	21.98	22.88	21.57	22.77	294951
2024-09-12	22.91	23.79	22.67	23.33	318769
2024-09-13	23.78	24.31	23.70	24.18	273066
2024-09-16	24.17	24.17	23.40	23.94	373178
2024-09-17	24.25	24.75	23.90	24.11	417908
2024-09-18	24.19	25.56	24.12	24.45	265575
2024-09-19	25.45	26.10	24.65	26.04	623405
2024-09-20	25.93	27.05	25.76	26.20	1409585
2024-09-23	26.57	26.92	25.46	25.94	292324
2024-09-24	26.06	26.09	25.40	25.55	288449
2024-09-25	25.45	25.86	25.17	25.67	352580
2024-09-26	26.16	26.56	25.57	25.60	300907
2024-09-27	26.15	26.70	25.74	25.84	705222
2024-09-30	25.72	27.21	25.59	27.16	548538
2024-10-01	27.02	27.05	26.09	26.53	275292
2024-10-02	26.35	27.44	26.29	27.29	239888
2024-10-03	26.75	27.50	26.75	27.02	352673
2024-10-04	27.84	28.13	27.41	27.73	381262
2024-10-07	27.60	27.68	26.53	26.87	306945
2024-10-08	27.03	27.31	26.34	26.44	409560
2024-10-09	26.31	26.90	25.92	26.36	256402
2024-10-10	26.01	26.13	25.42	25.76	260833
2024-10-11	25.73	26.75	25.73	26.73	189696
2024-10-14	26.75	26.98	26.47	26.65	178313
2024-10-15	26.65	27.18	26.16	26.86	196956
2024-10-16	27.31	28.10	27.04	27.83	231352
2024-10-17	27.83	28.00	27.51	27.57	220832
2024-10-18	27.50	27.60	26.61	27.26	312828
2024-10-21	26.75	30.99	26.14	30.66	1385891
2024-10-22	30.29	30.86	29.45	29.46	619966
2024-10-23	29.64	29.75	27.25	28.25	523342
2024-10-24	28.39	28.40	26.16	26.38	615620
2024-10-25	26.72	26.98	25.68	25.97	295344
2024-10-28	26.31	26.85	26.24	26.29	229144
2024-10-29	26.55	26.81	25.85	26.58	270949
2024-10-30	26.53	26.96	26.19	26.54	235751
2024-10-31	26.22	26.60	25.53	25.92	302182
2024-11-01	26.33	27.36	26.12	26.31	404804
2024-11-04	26.29	27.12	26.09	26.14	346976
2024-11-05	26.41	27.88	26.41	27.41	304413
2024-11-06	29.96	30.61	29.27	30.28	829311
2024-11-07	30.07	34.55	28.43	33.24	834875
2024-11-08	32.02	32.46	29.54	30.51	658792
2024-11-11	30.73	32.55	29.63	30.64	589747
2024-11-12	30.60	31.45	28.94	29.23	494900
2024-11-13	28.97	29.90	27.94	28.20	920198
2024-11-14	28.35	28.45	27.31	27.56	347580
2024-11-15	27.68	28.14	26.94	27.73	318488
2024-11-18	27.91	29.95	27.57	29.72	518924
2024-11-19	28.32	30.54	28.32	29.36	487154
2024-11-20	29.70	29.70	28.30	28.82	507081
2024-11-21	29.03	29.89	28.54	28.69	418265
2024-11-22	28.75	28.88	28.16	28.52	352233
2024-11-25	28.79	29.47	28.48	29.20	467905
2024-11-26	29.00	29.44	28.33	28.36	306296
2024-11-27	28.61	28.61	27.16	27.25	254009
2024-11-29	27.51	28.12	26.76	27.18	303639
2024-12-02	27.18	28.13	26.97	27.15	349462
2024-12-03	27.37	27.61	26.75	27.32	389686
2024-12-04	27.57	28.28	27.01	27.08	322465
2024-12-05	27.08	28.45	26.39	27.02	448725
2024-12-06	27.26	27.59	26.53	26.78	318001
2024-12-09	26.95	27.05	25.91	26.33	331139
2024-12-10	26.90	27.17	26.12	26.26	396403
2024-12-11	26.92	27.72	26.57	27.18	284476
2024-12-12	26.95	27.43	26.03	26.07	355192
2024-12-13	26.00	26.50	25.65	26.20	279786
2024-12-16	26.41	27.41	26.25	26.47	361535
2024-12-17	26.03	26.61	25.16	26.40	477831
2024-12-18	26.69	26.91	24.34	24.57	558714
2024-12-19	25.14	26.15	24.72	25.33	585937
2024-12-20	24.80	26.54	24.67	25.65	1105025
2024-12-23	25.61	25.83	24.85	25.03	253807
2024-12-24	25.03	25.03	24.01	24.34	246885
2024-12-26	24.38	24.73	23.84	24.48	279988
2024-12-27	24.20	24.32	23.25	23.80	301287
2024-12-30	23.39	24.26	22.98	23.93	368357
2024-12-31	24.21	24.63	23.73	24.20	748171
2025-01-02	24.48	24.88	23.84	24.16	381992
2025-01-03	24.34	24.93	24.28	24.78	257459
2025-01-06	25.21	26.24	25.12	25.22	366964
2025-01-07	25.31	25.65	23.60	24.49	499548
2025-01-08	24.21	24.52	23.47	24.50	607181
2025-01-10	24.34	24.34	23.58	23.91	364513
2025-01-13	23.54	24.10	23.42	23.89	379435
2025-01-14	24.32	24.70	23.94	24.31	539829
2025-01-15	24.82	25.00	24.31	24.72	491999
2025-01-16	24.74	25.22	24.48	24.57	455723
2025-01-17	25.23	26.04	25.23	25.40	2149441
2025-01-21	25.80	27.47	25.62	27.41	726610
2025-01-22	27.68	28.25	27.07	27.16	415530
2025-01-23	26.82	27.50	26.58	26.66	568040
2025-01-24	26.19	26.68	24.50	26.00	490753
2025-01-27	25.32	25.33	23.71	24.30	1380075
2025-01-28	24.85	25.16	23.00	24.10	872919
2025-01-29	24.31	24.83	24.01	24.29	483264
2025-01-30	24.70	24.94	24.00	24.61	500426
2025-01-31	24.83	24.83	23.37	24.09	2501069
2025-02-03	23.35	24.11	22.72	22.74	400183
2025-02-04	22.94	23.68	22.55	23.46	540432
2025-02-05	23.86	24.40	23.30	23.65	508544
2025-02-06	23.85	24.66	23.49	24.45	390305
2025-02-07	24.54	24.65	24.00	24.15	420991
2025-02-10	24.39	24.39	23.75	24.11	469794
2025-02-11	23.81	24.14	23.51	24.06	306797
2025-02-12	23.47	23.90	23.25	23.47	339813
2025-02-13	23.69	23.84	22.78	23.27	316562
2025-02-14	23.38	23.69	23.05	23.69	387872
2025-02-18	23.45	23.72	22.55	22.97	439163
2025-02-19	22.69	23.20	22.51	23.14	279464
2025-02-20	23.23	24.72	23.22	23.28	606706
2025-02-21	23.89	23.92	22.00	22.04	415417
2025-02-24	22.46	22.46	21.46	21.51	815356
2025-02-25	21.81	22.75	21.57	22.64	747371
2025-02-26	23.07	23.63	22.75	23.14	570787
2025-02-27	23.00	23.04	21.73	21.87	685882
2025-02-28	24.77	30.04	24.02	29.39	1870602
2025-03-03	29.04	29.35	27.58	27.96	1044990
2025-03-04	27.26	28.42	26.80	27.53	743473
2025-03-05	27.81	27.90	26.62	27.47	780298
2025-03-06	26.94	27.49	26.12	26.25	613680
2025-03-07	26.07	27.17	25.17	26.58	583346
2025-03-10	25.41	26.27	24.05	24.34	597126
2025-03-11	24.24	25.72	24.24	25.02	731387
2025-03-12	25.71	26.60	25.23	25.46	530683
2025-03-13	25.60	25.89	24.83	24.96	64314

Explore More About TPC

Coins representing dividend payouts and trends

TPC Dividend History

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

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

TPC Stock Split History

Discover Tutor Perini Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TPC Historical Prices

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

Web Analytics