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

TREX Historical Prices

Summary

Key Stock Metrics

49.01

(April 9, 2025)

52-Week Low

80.74

(December 11, 2024)

52-Week High

140.98

(December 8, 2021)

All-Time High

60.45

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-11-23	2.54	2.56	2.47	2.52	699016
2009-11-24	2.51	2.53	2.33	2.37	871224
2009-11-25	2.36	2.39	2.24	2.24	523896
2009-11-27	2.13	2.25	2.09	2.20	442560
2009-11-30	2.20	2.25	2.13	2.24	819120
2009-12-01	2.18	2.30	2.17	2.27	1191360
2009-12-02	2.25	2.48	2.25	2.32	1241624
2009-12-03	2.37	2.44	2.23	2.23	786440
2009-12-04	2.26	2.47	2.23	2.28	605288
2009-12-07	2.31	2.31	2.18	2.22	1038128
2009-12-08	2.20	2.21	2.15	2.16	454072
2009-12-09	2.15	2.15	2.10	2.12	1060552
2009-12-10	2.13	2.13	2.06	2.07	1195584
2009-12-11	2.11	2.11	2.04	2.06	1758608
2009-12-14	2.12	2.12	2.02	2.08	846344
2009-12-15	2.08	2.09	2.00	2.01	1631208
2009-12-16	2.04	2.07	2.03	2.06	724312
2009-12-17	2.03	2.11	2.03	2.09	2764808
2009-12-18	2.14	2.19	2.10	2.15	1751600
2009-12-21	2.17	2.28	2.16	2.28	732104
2009-12-22	2.28	2.42	2.28	2.40	1972496
2009-12-23	2.41	2.48	2.41	2.46	1285152
2009-12-24	2.47	2.47	2.43	2.45	132328
2009-12-28	2.45	2.45	2.36	2.40	373560
2009-12-29	2.40	2.44	2.39	2.44	574272
2009-12-30	2.43	2.44	2.37	2.41	414544
2009-12-31	2.43	2.45	2.41	2.45	623520
2010-01-04	2.47	2.54	2.47	2.53	853928
2010-01-05	2.53	2.55	2.49	2.51	1237064
2010-01-06	2.50	2.54	2.43	2.45	686752
2010-01-07	2.46	2.50	2.43	2.44	294032
2010-01-08	2.44	2.47	2.40	2.46	385848
2010-01-11	2.47	2.50	2.42	2.44	541864
2010-01-12	2.44	2.46	2.44	2.46	529496
2010-01-13	2.46	2.50	2.41	2.49	475656
2010-01-14	2.47	2.49	2.47	2.49	395984
2010-01-15	2.49	2.49	2.37	2.40	550328
2010-01-19	2.39	2.43	2.35	2.38	1754800
2010-01-20	2.36	2.37	2.23	2.26	627496
2010-01-21	2.27	2.28	2.14	2.17	733824
2010-01-22	2.17	2.17	2.08	2.10	583704
2010-01-25	2.12	2.13	2.04	2.07	614680
2010-01-26	2.05	2.08	2.01	2.01	979776
2010-01-27	2.01	2.03	2.01	2.03	447176
2010-01-28	2.06	2.08	1.98	1.98	968400
2010-01-29	1.99	2.04	1.92	1.93	886184
2010-02-01	1.96	2.03	1.93	2.01	2981504
2010-02-02	2.01	2.03	2.00	2.02	1483112
2010-02-03	2.01	2.03	2.00	2.00	538256
2010-02-04	1.99	2.03	1.98	2.00	778528
2010-02-05	2.00	2.04	1.99	2.03	536768
2010-02-08	2.04	2.06	2.00	2.01	566016
2010-02-09	2.05	2.13	2.04	2.09	441920
2010-02-10	2.09	2.11	2.05	2.06	844368
2010-02-11	2.05	2.10	2.05	2.10	872336
2010-02-12	2.09	2.15	2.07	2.15	1068896
2010-02-16	2.16	2.23	2.13	2.22	733528
2010-02-17	2.24	2.25	2.13	2.18	2784888
2010-02-18	2.18	2.23	2.16	2.21	483616
2010-02-19	2.21	2.25	2.20	2.24	361256
2010-02-22	2.24	2.24	2.20	2.21	347088
2010-02-23	2.20	2.22	2.17	2.20	654968
2010-02-24	2.20	2.24	2.20	2.22	1384664
2010-02-25	2.19	2.24	2.18	2.23	565744
2010-02-26	2.24	2.51	2.24	2.50	2237784
2010-03-01	2.51	2.56	2.49	2.54	2302272
2010-03-02	2.52	2.53	2.40	2.42	1538232
2010-03-03	2.42	2.49	2.40	2.46	950336
2010-03-04	2.46	2.50	2.45	2.50	1874920
2010-03-05	2.51	2.52	2.43	2.48	811952
2010-03-08	2.49	2.49	2.44	2.46	818304
2010-03-09	2.46	2.55	2.44	2.53	1036016
2010-03-10	2.53	2.62	2.53	2.58	818216
2010-03-11	2.55	2.75	2.53	2.75	4448864
2010-03-12	2.75	2.75	2.58	2.60	1014368
2010-03-15	2.60	2.67	2.49	2.65	1028768
2010-03-16	2.65	2.66	2.57	2.61	810688
2010-03-17	2.63	2.63	2.58	2.59	513256
2010-03-18	2.60	2.62	2.56	2.59	490360
2010-03-19	2.61	2.67	2.58	2.64	1010552
2010-03-22	2.62	2.70	2.59	2.70	450696
2010-03-23	2.69	2.75	2.63	2.74	1575984
2010-03-24	2.71	2.73	2.66	2.66	534600
2010-03-25	2.67	2.72	2.65	2.65	603504
2010-03-26	2.65	2.67	2.64	2.66	412648
2010-03-29	2.67	2.67	2.64	2.66	298344
2010-03-30	2.63	2.68	2.63	2.66	480552
2010-03-31	2.66	2.74	2.64	2.66	635320
2010-04-01	2.69	2.70	2.65	2.68	255992
2010-04-05	2.67	2.75	2.66	2.71	435896
2010-04-06	2.67	2.71	2.65	2.70	398760
2010-04-07	2.68	2.71	2.65	2.71	430376
2010-04-08	2.70	2.72	2.69	2.70	255272
2010-04-09	2.71	2.87	2.69	2.85	2373560
2010-04-12	2.87	2.89	2.81	2.85	1185144
2010-04-13	2.83	2.85	2.76	2.84	562184
2010-04-14	2.86	2.92	2.84	2.91	869696
2010-04-15	2.89	3.00	2.88	2.99	690424
2010-04-16	2.99	3.08	2.97	3.03	1069712
2010-04-19	3.02	3.04	2.93	2.94	355576
2010-04-20	2.97	2.97	2.93	2.97	297552
2010-04-21	2.96	3.02	2.90	3.01	701632
2010-04-22	2.98	3.08	2.92	3.07	377696
2010-04-23	3.06	3.15	3.06	3.12	940584
2010-04-26	3.14	3.14	2.95	2.96	772320
2010-04-27	2.92	2.98	2.85	2.86	702192
2010-04-28	2.87	2.89	2.83	2.87	390944
2010-04-29	2.88	2.89	2.79	2.82	1168208
2010-04-30	2.82	3.18	2.80	3.06	3351576
2010-05-03	3.09	3.09	2.90	2.94	1166864
2010-05-04	2.91	2.91	2.77	2.83	1770608
2010-05-05	2.77	2.87	2.71	2.79	652496
2010-05-06	3.12	3.12	2.73	2.90	1681288
2010-05-07	2.87	2.90	2.68	2.72	1487480
2010-05-10	2.84	2.97	2.79	2.89	2830800
2010-05-11	2.86	2.86	2.75	2.79	1277648
2010-05-12	2.80	3.12	2.80	3.11	2382048
2010-05-13	3.09	3.16	3.07	3.11	1518128
2010-05-14	3.07	3.08	3.00	3.05	899440
2010-05-17	3.06	3.24	3.06	3.21	1590536
2010-05-18	3.23	3.31	3.16	3.18	2698624
2010-05-19	3.16	3.17	3.04	3.06	1138104
2010-05-20	3.00	3.04	2.89	2.95	2413120
2010-05-21	2.90	2.99	2.85	2.94	2582720
2010-05-24	2.93	2.98	2.86	2.88	1350232
2010-05-25	2.86	2.86	2.74	2.86	1393368
2010-05-26	2.87	2.92	2.73	2.80	5401944
2010-05-27	2.86	3.00	2.83	2.97	2165784
2010-05-28	2.99	2.99	2.82	2.84	1904072
2010-06-01	2.83	2.83	2.71	2.71	1415992
2010-06-02	2.72	2.80	2.63	2.80	1609848
2010-06-03	2.79	2.84	2.64	2.73	1032512
2010-06-04	2.65	2.70	2.56	2.57	1552072
2010-06-07	2.58	2.58	2.45	2.45	918816
2010-06-08	2.46	2.51	2.39	2.49	1373344
2010-06-09	2.51	2.51	2.37	2.44	1124512
2010-06-10	2.47	2.54	2.44	2.52	1128616
2010-06-11	2.49	2.65	2.49	2.60	1003840
2010-06-14	2.63	2.70	2.61	2.65	1397584
2010-06-15	2.66	2.71	2.65	2.70	975856
2010-06-16	2.67	2.77	2.64	2.69	1369176
2010-06-17	2.70	2.74	2.59	2.69	1296576
2010-06-18	2.70	2.75	2.64	2.69	1959624
2010-06-21	2.72	2.78	2.67	2.68	841184
2010-06-22	2.69	2.78	2.63	2.64	1439056
2010-06-23	2.63	2.71	2.58	2.69	1890952
2010-06-24	2.68	2.76	2.65	2.70	2254904
2010-06-25	2.70	2.73	2.66	2.69	2555112
2010-06-28	2.68	2.75	2.66	2.69	825648
2010-06-29	2.63	2.65	2.44	2.47	1565408
2010-06-30	2.47	2.60	2.47	2.51	1682024
2010-07-01	2.51	2.57	2.44	2.56	1947984
2010-07-02	2.58	2.59	2.49	2.53	1280416
2010-07-06	2.60	2.67	2.50	2.57	2325888
2010-07-07	2.57	2.73	2.55	2.71	2276176
2010-07-08	2.74	2.78	2.70	2.77	1257968
2010-07-09	2.76	2.80	2.71	2.79	824392
2010-07-12	2.78	2.78	2.67	2.69	1019784
2010-07-13	2.73	2.81	2.71	2.78	1075992
2010-07-14	2.76	2.79	2.71	2.75	785912
2010-07-15	2.76	2.79	2.65	2.71	1356712
2010-07-16	2.69	2.69	2.56	2.56	1298728
2010-07-19	2.58	2.63	2.54	2.60	1133080
2010-07-20	2.56	2.66	2.54	2.65	1230472
2010-07-21	2.66	2.66	2.53	2.56	1330752
2010-07-22	2.61	2.64	2.57	2.63	1434992
2010-07-23	2.62	2.73	2.58	2.72	923536
2010-07-26	2.74	2.78	2.73	2.77	2188848
2010-07-27	2.78	2.82	2.72	2.73	2649792
2010-07-28	2.72	2.74	2.68	2.71	791920
2010-07-29	2.74	2.76	2.61	2.69	635744
2010-07-30	2.64	2.74	2.60	2.71	685280
2010-08-02	2.75	2.78	2.69	2.76	699808
2010-08-03	2.78	2.79	2.64	2.67	2641408
2010-08-04	2.69	2.82	2.69	2.82	2226200
2010-08-05	2.79	2.88	2.78	2.81	1838368
2010-08-06	2.78	2.81	2.69	2.77	637912
2010-08-09	2.79	2.80	2.74	2.78	1351160
2010-08-10	2.76	2.83	2.74	2.77	803672
2010-08-11	2.72	2.76	2.65	2.70	1243496
2010-08-12	2.63	2.63	2.54	2.58	1072800
2010-08-13	2.57	2.58	2.52	2.52	1067896
2010-08-16	2.50	2.60	2.49	2.55	962176
2010-08-17	2.59	2.61	2.51	2.56	1038248
2010-08-18	2.56	2.60	2.50	2.57	777464
2010-08-19	2.56	2.57	2.48	2.50	837768
2010-08-20	2.52	2.52	2.44	2.51	1040696
2010-08-23	2.52	2.55	2.46	2.51	1936368
2010-08-24	2.46	2.49	2.41	2.43	1333752
2010-08-25	2.41	2.44	2.37	2.42	985264
2010-08-26	2.43	2.50	2.39	2.42	637496
2010-08-27	2.45	2.53	2.39	2.51	635992
2010-08-30	2.51	2.55	2.45	2.45	643864
2010-08-31	2.44	2.56	2.43	2.51	1126920
2010-09-01	2.55	2.60	2.50	2.59	778832
2010-09-02	2.59	2.65	2.54	2.63	463336
2010-09-03	2.67	2.71	2.61	2.70	456224
2010-09-07	2.68	2.68	2.55	2.56	848784
2010-09-08	2.56	2.59	2.51	2.54	768456
2010-09-09	2.54	2.56	2.48	2.53	1274688
2010-09-10	2.53	2.54	2.49	2.51	1169200
2010-09-13	2.54	2.64	2.54	2.61	1090528
2010-09-14	2.61	2.61	2.44	2.44	1964376
2010-09-15	2.44	2.48	2.38	2.41	1546296
2010-09-16	2.39	2.41	2.32	2.40	6245136
2010-09-17	2.43	2.46	2.39	2.42	2116312
2010-09-20	2.44	2.45	2.39	2.42	906192
2010-09-21	2.42	2.48	2.39	2.43	742048
2010-09-22	2.42	2.46	2.35	2.38	806256
2010-09-23	2.35	2.40	2.32	2.34	752560
2010-09-24	2.37	2.40	2.35	2.38	770888
2010-09-27	2.37	2.40	2.35	2.37	1101960
2010-09-28	2.39	2.39	2.30	2.35	874840
2010-09-29	2.35	2.40	2.33	2.38	1023832
2010-09-30	2.39	2.42	2.31	2.38	1082856
2010-10-01	2.41	2.46	2.36	2.44	3415696
2010-10-04	2.44	2.48	2.38	2.42	1476280
2010-10-05	2.45	2.45	2.34	2.36	5265664
2010-10-06	2.35	2.35	2.29	2.30	1460760
2010-10-07	2.31	2.31	2.27	2.27	844176
2010-10-08	2.28	2.30	2.25	2.28	986336
2010-10-11	2.28	2.29	2.23	2.25	851640
2010-10-12	2.24	2.28	2.22	2.26	1609592
2010-10-13	2.27	2.31	2.23	2.30	1404512
2010-10-14	2.29	2.30	2.23	2.27	1494032
2010-10-15	2.29	2.32	2.23	2.28	966136
2010-10-18	2.28	2.29	2.23	2.24	1818808
2010-10-19	2.22	2.28	2.20	2.24	2679280
2010-10-20	2.25	2.27	2.22	2.26	1110920
2010-10-21	2.28	2.30	2.23	2.27	961080
2010-10-22	2.27	2.29	2.24	2.28	612536
2010-10-25	2.29	2.34	2.28	2.29	727288
2010-10-26	2.27	2.29	2.25	2.28	797344
2010-10-27	2.26	2.27	2.23	2.25	838176
2010-10-28	2.27	2.29	2.22	2.26	673504
2010-10-29	2.25	2.27	2.23	2.24	944416
2010-11-01	2.25	2.27	2.22	2.23	1725880
2010-11-02	2.17	2.22	2.05	2.19	8589600
2010-11-03	2.18	2.27	2.13	2.27	3137856
2010-11-04	2.29	2.35	2.26	2.30	1978688
2010-11-05	2.31	2.34	2.29	2.32	3373896
2010-11-08	2.30	2.35	2.28	2.34	2354952
2010-11-09	2.34	2.36	2.27	2.29	1396048
2010-11-10	2.29	2.33	2.29	2.32	1213160
2010-11-11	2.29	2.31	2.26	2.29	1130392
2010-11-12	2.26	2.30	2.23	2.25	824496
2010-11-15	2.27	2.29	2.25	2.25	797496
2010-11-16	2.24	2.28	2.22	2.26	1428424
2010-11-17	2.27	2.28	2.19	2.23	1074800
2010-11-18	2.24	2.29	2.24	2.27	1011936
2010-11-19	2.27	2.27	2.23	2.24	726184
2010-11-22	2.23	2.27	2.22	2.24	698016
2010-11-23	2.22	2.23	2.19	2.23	629624
2010-11-24	2.25	2.32	2.25	2.30	1019640
2010-11-26	2.28	2.32	2.28	2.31	298368
2010-11-29	2.29	2.31	2.28	2.30	1062416
2010-11-30	2.27	2.32	2.27	2.31	1486824
2010-12-01	2.34	2.37	2.33	2.34	1187008
2010-12-02	2.35	2.44	2.34	2.43	1232928
2010-12-03	2.42	2.43	2.40	2.42	778752
2010-12-06	2.41	2.48	2.41	2.46	551272
2010-12-07	2.49	2.52	2.45	2.48	1005064
2010-12-08	2.49	2.51	2.46	2.47	936824
2010-12-09	2.49	2.55	2.48	2.53	1180568
2010-12-10	2.54	2.59	2.53	2.56	395576
2010-12-13	2.58	2.61	2.57	2.57	426056
2010-12-14	2.58	2.65	2.57	2.62	756968
2010-12-15	2.61	2.69	2.61	2.67	1229648
2010-12-16	2.67	2.77	2.67	2.77	1217896
2010-12-17	2.79	2.85	2.77	2.82	1667376
2010-12-20	2.82	2.88	2.82	2.85	1294832
2010-12-21	2.86	2.96	2.85	2.96	2206792
2010-12-22	2.96	3.00	2.96	2.99	1345424
2010-12-23	2.99	3.01	2.92	2.94	1675456
2010-12-27	2.94	3.03	2.93	3.02	687768
2010-12-28	3.02	3.04	3.01	3.03	948840
2010-12-29	3.04	3.07	3.03	3.05	717624
2010-12-30	3.04	3.07	3.03	3.05	603512
2010-12-31	3.04	3.08	2.99	3.00	1138776
2011-01-03	3.02	3.17	3.01	3.16	2182160
2011-01-04	3.17	3.19	3.12	3.16	1894368
2011-01-05	3.16	3.24	3.15	3.22	1183304
2011-01-06	3.23	3.24	3.12	3.14	2089560
2011-01-07	3.14	3.19	3.07	3.13	678432
2011-01-10	3.10	3.11	3.06	3.08	871712
2011-01-11	3.08	3.16	3.05	3.09	1066808
2011-01-12	3.12	3.13	3.07	3.07	316464
2011-01-13	3.06	3.09	3.04	3.05	686224
2011-01-14	3.06	3.14	3.04	3.13	599408
2011-01-18	3.12	3.13	3.06	3.12	417952
2011-01-19	3.11	3.12	2.94	2.96	838336
2011-01-20	2.95	3.02	2.92	2.95	786040
2011-01-21	2.97	3.00	2.95	2.98	640464
2011-01-24	2.98	3.06	2.97	3.04	350608
2011-01-25	3.02	3.06	2.97	3.01	526272
2011-01-26	3.03	3.08	3.02	3.06	1352880
2011-01-27	3.06	3.08	2.98	2.99	601696
2011-01-28	2.99	3.00	2.84	2.90	1314056
2011-01-31	2.91	2.95	2.87	2.91	630472
2011-02-01	2.94	3.03	2.93	3.01	649064
2011-02-02	3.00	3.01	2.93	2.94	577624
2011-02-03	2.93	2.97	2.88	2.95	405816
2011-02-04	2.95	2.95	2.88	2.94	651184
2011-02-07	2.94	3.03	2.93	3.03	931720
2011-02-08	3.02	3.12	3.01	3.12	594840
2011-02-09	3.10	3.14	3.08	3.12	455312
2011-02-10	3.09	3.14	3.08	3.12	403680
2011-02-11	3.10	3.19	3.07	3.17	616784
2011-02-14	3.17	3.21	3.17	3.19	831664
2011-02-15	3.18	3.26	3.17	3.25	1487200
2011-02-16	3.26	3.29	3.24	3.28	1310032
2011-02-17	3.27	3.39	3.27	3.38	1638200
2011-02-18	3.39	3.39	3.32	3.33	570888
2011-02-22	3.29	3.29	3.13	3.19	2138032
2011-02-23	3.19	3.19	3.13	3.17	997576
2011-02-24	3.16	3.22	3.14	3.17	988104
2011-02-25	3.19	3.35	3.16	3.33	841080
2011-02-28	3.40	3.86	3.40	3.74	8815064
2011-03-01	3.73	3.86	3.72	3.83	4331520
2011-03-02	3.82	3.92	3.79	3.85	2399992
2011-03-03	3.88	3.92	3.77	3.80	1526368
2011-03-04	3.81	3.85	3.73	3.81	2376824
2011-03-07	3.85	3.86	3.74	3.79	770376
2011-03-08	3.82	3.91	3.78	3.85	1089216
2011-03-09	3.85	3.90	3.80	3.88	1416888
2011-03-10	3.85	3.85	3.74	3.81	2332208
2011-03-11	3.77	3.83	3.75	3.77	1035976
2011-03-14	3.73	3.84	3.67	3.81	723904
2011-03-15	3.69	3.88	3.69	3.81	4278632
2011-03-16	3.80	3.83	3.73	3.75	1517896
2011-03-17	3.82	3.86	3.78	3.81	1361520
2011-03-18	3.86	3.92	3.84	3.91	1779960
2011-03-21	3.94	4.03	3.91	4.02	2130376
2011-03-22	4.02	4.17	3.93	3.94	1048280
2011-03-23	3.93	4.01	3.88	4.00	736648
2011-03-24	4.03	4.03	3.94	4.01	1437152
2011-03-25	4.01	4.05	4.00	4.03	862936
2011-03-28	4.03	4.05	3.99	4.00	742000
2011-03-29	4.01	4.06	3.98	4.04	754416
2011-03-30	4.06	4.08	4.04	4.08	996776
2011-03-31	4.10	4.13	4.07	4.08	1374048
2011-04-01	4.10	4.17	4.10	4.17	1710856
2011-04-04	4.16	4.17	4.12	4.17	3139328
2011-04-05	4.16	4.25	4.13	4.15	1425872
2011-04-06	4.14	4.21	4.09	4.20	1355136
2011-04-07	4.20	4.25	4.11	4.14	603256
2011-04-08	4.15	4.17	4.04	4.05	1054160
2011-04-11	4.04	4.11	3.98	4.09	801024
2011-04-12	4.06	4.12	4.00	4.07	592768
2011-04-13	4.09	4.10	3.99	4.04	556600
2011-04-14	4.02	4.06	3.97	4.02	710600
2011-04-15	4.01	4.03	3.94	4.00	910328
2011-04-18	3.93	3.98	3.89	3.95	493072
2011-04-19	3.97	4.07	3.97	4.06	593016
2011-04-20	4.12	4.16	4.08	4.16	839784
2011-04-21	4.18	4.18	4.10	4.14	513824
2011-04-25	4.12	4.13	4.05	4.09	305312
2011-04-26	4.10	4.15	4.09	4.11	2479088
2011-04-27	4.11	4.12	4.08	4.09	664936
2011-04-28	4.08	4.10	4.06	4.08	421376
2011-04-29	4.09	4.11	3.98	4.01	1618544
2011-05-02	3.89	4.02	3.80	3.86	4456320
2011-05-03	3.85	3.88	3.71	3.75	888184
2011-05-04	3.74	3.74	3.61	3.69	1096816
2011-05-05	3.66	3.79	3.66	3.73	1102936
2011-05-06	3.79	3.79	3.67	3.70	629616
2011-05-09	3.69	3.76	3.68	3.74	616856
2011-05-10	3.76	3.80	3.74	3.79	718136
2011-05-11	3.76	3.79	3.67	3.70	697344
2011-05-12	3.67	3.77	3.66	3.76	806240
2011-05-13	3.75	3.76	3.60	3.68	794784
2011-05-16	3.66	3.66	3.53	3.54	571216
2011-05-17	3.51	3.51	3.33	3.41	1735056
2011-05-18	3.41	3.76	3.41	3.71	1238504
2011-05-19	3.73	3.73	3.61	3.62	819472
2011-05-20	3.62	3.67	3.58	3.59	814104
2011-05-23	3.51	3.60	3.50	3.53	969176
2011-05-24	3.55	3.55	3.49	3.50	660152
2011-05-25	3.48	3.62	3.48	3.59	883888
2011-05-26	3.57	3.62	3.49	3.61	881304
2011-05-27	3.63	3.68	3.59	3.65	703624
2011-05-31	3.71	3.83	3.70	3.82	1387968
2011-06-01	3.79	3.83	3.68	3.72	2934856
2011-06-02	3.72	3.76	3.60	3.61	612856
2011-06-03	3.55	3.55	3.41	3.42	1204208
2011-06-06	3.43	3.45	3.35	3.35	4517840
2011-06-07	3.38	3.42	3.29	3.34	1352296
2011-06-08	3.32	3.35	3.29	3.31	574736
2011-06-09	3.33	3.37	3.28	3.29	553040
2011-06-10	3.27	3.28	3.16	3.19	1091096
2011-06-13	3.21	3.24	3.17	3.22	996392
2011-06-14	3.27	3.37	3.24	3.34	1187200
2011-06-15	3.29	3.34	3.24	3.25	786320
2011-06-16	3.25	3.34	3.13	3.17	1405688
2011-06-17	3.21	3.30	3.19	3.29	1159320
2011-06-20	3.28	3.31	3.25	3.27	1598176
2011-06-21	3.31	3.33	3.23	3.32	1058536
2011-06-22	3.30	3.35	3.28	3.28	442816
2011-06-23	3.24	3.36	3.24	3.34	679112
2011-06-24	3.35	3.38	3.21	3.23	1593544
2011-06-27	3.17	3.17	2.91	2.94	5657240
2011-06-28	2.96	3.04	2.93	3.04	1133552
2011-06-29	3.06	3.07	2.99	3.03	1006400
2011-06-30	3.05	3.11	3.03	3.06	838128
2011-07-01	3.05	3.11	3.00	3.00	1197776
2011-07-05	3.01	3.10	2.96	3.09	675256
2011-07-06	3.07	3.16	3.03	3.15	905776
2011-07-07	3.18	3.25	3.16	3.17	709040
2011-07-08	3.12	3.15	3.07	3.11	1326304
2011-07-11	3.06	3.06	2.94	3.00	1650544
2011-07-12	2.53	2.61	2.44	2.56	10459304
2011-07-13	2.56	2.59	2.50	2.50	3228808
2011-07-14	2.51	2.56	2.50	2.53	1292824
2011-07-15	2.54	2.56	2.51	2.55	1323184
2011-07-18	2.53	2.53	2.47	2.52	4834232
2011-07-19	2.55	2.66	2.54	2.65	1218456
2011-07-20	2.66	2.67	2.60	2.61	570416
2011-07-21	2.62	2.72	2.62	2.71	978416
2011-07-22	2.70	2.78	2.67	2.77	1481640
2011-07-25	2.73	2.75	2.61	2.63	1199400
2011-07-26	2.62	2.69	2.61	2.64	457944
2011-07-27	2.62	2.64	2.57	2.58	744296
2011-07-28	2.59	2.68	2.57	2.61	2539312
2011-07-29	2.57	2.70	2.54	2.64	918944
2011-08-01	2.52	2.62	2.48	2.50	4469536
2011-08-02	2.45	2.46	2.26	2.28	3417120
2011-08-03	2.28	2.29	2.19	2.23	3599240
2011-08-04	2.19	2.25	2.07	2.11	2852584
2011-08-05	2.14	2.18	2.04	2.15	3257240
2011-08-08	2.08	2.18	1.97	1.98	3801232
2011-08-09	2.03	2.13	1.93	2.10	3656024
2011-08-10	2.03	2.20	2.00	2.14	3961480
2011-08-11	2.14	2.25	2.10	2.20	1783656
2011-08-12	2.21	2.27	2.14	2.16	1019440
2011-08-15	2.18	2.24	2.14	2.24	2915176
2011-08-16	2.21	2.22	2.12	2.13	1094096
2011-08-17	2.14	2.19	2.07	2.14	634432
2011-08-18	2.06	2.09	2.02	2.06	2431960
2011-08-19	2.03	2.12	1.98	2.01	3043256
2011-08-22	2.07	2.07	2.00	2.02	1488928
2011-08-23	2.04	2.16	2.03	2.14	1446216
2011-08-24	2.13	2.21	2.09	2.18	2306224
2011-08-25	2.20	2.20	2.08	2.13	1342648
2011-08-26	2.11	2.14	2.05	2.13	1499672
2011-08-29	2.16	2.29	2.13	2.29	812152
2011-08-30	2.27	2.27	2.19	2.24	2141472
2011-08-31	2.25	2.30	2.23	2.28	1182632
2011-09-01	2.30	2.35	2.23	2.27	1657608
2011-09-02	2.22	2.30	2.20	2.22	2122696
2011-09-06	2.15	2.25	2.12	2.25	4784024
2011-09-07	2.28	2.39	2.26	2.35	1101088
2011-09-08	2.34	2.42	2.32	2.37	1484064
2011-09-09	2.34	2.38	2.25	2.28	1618352
2011-09-12	2.25	2.32	2.25	2.31	1065336
2011-09-13	2.32	2.35	2.28	2.31	931144
2011-09-14	2.34	2.34	2.28	2.28	1450128
2011-09-15	2.32	2.38	2.26	2.37	3179680
2011-09-16	2.39	2.43	2.33	2.34	815488
2011-09-19	2.29	2.32	2.24	2.30	1031328
2011-09-20	2.32	2.35	2.31	2.31	1501744
2011-09-21	2.31	2.31	2.18	2.19	1846008
2011-09-22	2.10	2.20	2.07	2.14	2208344
2011-09-23	2.13	2.16	2.09	2.12	1516896
2011-09-26	2.13	2.15	2.09	2.12	1431088
2011-09-27	2.16	2.27	2.14	2.21	1552120
2011-09-28	2.21	2.21	2.11	2.12	1501656
2011-09-29	2.17	2.20	2.00	2.10	1503864
2011-09-30	2.06	2.14	2.00	2.00	1053912
2011-10-03	1.98	2.02	1.86	1.87	2491920
2011-10-04	1.85	2.02	1.82	2.00	2873288
2011-10-05	2.00	2.12	1.97	2.11	1276648
2011-10-06	2.10	2.23	2.10	2.13	1461968
2011-10-07	2.14	2.14	2.02	2.03	1159536
2011-10-10	2.07	2.09	2.03	2.08	1242584
2011-10-11	2.17	2.17	2.01	2.03	2209576
2011-10-12	2.05	2.12	2.05	2.10	1636688
2011-10-13	2.07	2.11	2.04	2.06	2037288
2011-10-14	2.09	2.10	2.04	2.09	2928144
2011-10-17	2.06	2.07	1.96	1.98	1805152
2011-10-18	1.98	2.02	1.94	1.99	4460088
2011-10-19	1.98	2.06	1.97	2.03	1504976
2011-10-20	2.04	2.04	1.95	2.00	671048
2011-10-21	2.05	2.08	2.03	2.08	627024
2011-10-24	2.09	2.22	2.07	2.19	3021848
2011-10-25	2.18	2.18	2.04	2.06	944392
2011-10-26	2.09	2.13	2.00	2.08	1554360
2011-10-27	2.15	2.23	2.13	2.18	2935192
2011-10-28	2.17	2.17	2.10	2.12	2526120
2011-10-31	2.11	2.46	2.05	2.31	7714136
2011-11-01	2.23	2.35	2.20	2.28	2793704
2011-11-02	2.32	2.40	2.29	2.39	1681256
2011-11-03	2.41	2.61	2.41	2.52	3242888
2011-11-04	2.49	2.51	2.44	2.51	1646224
2011-11-07	2.51	2.52	2.40	2.48	1464808
2011-11-08	2.50	2.58	2.49	2.56	1131704
2011-11-09	2.50	2.54	2.48	2.51	1758936
2011-11-10	2.55	2.58	2.50	2.50	796896
2011-11-11	2.54	2.61	2.54	2.61	667944
2011-11-14	2.60	2.61	2.55	2.58	1211072
2011-11-15	2.56	2.69	2.56	2.64	1098840
2011-11-16	2.63	2.68	2.63	2.65	1842480
2011-11-17	2.64	2.68	2.62	2.64	1289504
2011-11-18	2.65	2.68	2.64	2.65	1189808
2011-11-21	2.60	2.69	2.59	2.66	2311296
2011-11-22	2.65	2.66	2.56	2.63	1678168
2011-11-23	2.63	2.63	2.50	2.53	1623416
2011-11-25	2.52	2.56	2.50	2.53	545800
2011-11-28	2.62	2.69	2.62	2.65	2098448
2011-11-29	2.67	2.69	2.62	2.68	963176
2011-11-30	2.78	2.81	2.77	2.79	1795288
2011-12-01	2.79	2.84	2.75	2.78	1081272
2011-12-02	2.82	2.85	2.79	2.80	547832
2011-12-05	2.85	2.85	2.79	2.82	1028680
2011-12-06	2.81	2.86	2.77	2.81	674144
2011-12-07	2.79	2.84	2.77	2.82	1710456
2011-12-08	2.79	2.82	2.76	2.78	1000256
2011-12-09	2.77	2.82	2.77	2.79	1477960
2011-12-12	2.77	2.81	2.76	2.81	777168
2011-12-13	2.83	2.88	2.79	2.81	1286376
2011-12-14	2.78	2.79	2.69	2.72	1081616
2011-12-15	2.75	2.81	2.73	2.78	743560
2011-12-16	2.80	2.88	2.76	2.79	894896
2011-12-19	2.81	2.86	2.74	2.74	534672
2011-12-20	2.80	2.90	2.80	2.88	1164048
2011-12-21	2.86	2.97	2.84	2.94	534560
2011-12-22	2.96	2.97	2.93	2.94	456312
2011-12-23	2.95	2.95	2.90	2.92	216152
2011-12-27	2.92	2.94	2.89	2.91	360960
2011-12-28	2.90	2.90	2.86	2.87	476144
2011-12-29	2.89	2.93	2.88	2.91	352032
2011-12-30	2.91	2.96	2.86	2.86	538576
2012-01-03	2.93	2.96	2.87	2.88	1684512
2012-01-04	2.87	2.92	2.83	2.90	1165736
2012-01-05	2.89	2.93	2.83	2.92	735184
2012-01-06	2.92	2.93	2.87	2.89	358728
2012-01-09	2.90	2.92	2.86	2.88	569128
2012-01-10	2.92	2.94	2.89	2.91	580344
2012-01-11	2.90	2.94	2.88	2.91	1210856
2012-01-12	2.91	2.92	2.86	2.91	2894264
2012-01-13	2.87	2.88	2.83	2.87	504464
2012-01-17	2.90	2.93	2.87	2.90	705136
2012-01-18	2.90	2.95	2.89	2.93	1226224
2012-01-19	2.94	3.16	2.93	3.14	2525392
2012-01-20	3.13	3.16	3.08	3.11	2102728
2012-01-23	3.11	3.16	3.05	3.08	708648
2012-01-24	3.06	3.13	3.03	3.10	679264
2012-01-25	3.10	3.17	3.09	3.13	455888
2012-01-26	3.15	3.16	3.08	3.10	842432
2012-01-27	3.08	3.16	3.08	3.13	710480
2012-01-30	3.10	3.14	3.09	3.13	754728
2012-01-31	3.14	3.19	3.07	3.10	938560
2012-02-01	3.13	3.24	3.11	3.23	1204152
2012-02-02	3.23	3.28	3.19	3.20	1063656
2012-02-03	3.25	3.31	3.22	3.23	664232
2012-02-06	3.22	3.25	3.21	3.24	855768
2012-02-07	3.24	3.30	3.24	3.27	439632
2012-02-08	3.28	3.35	3.28	3.30	906840
2012-02-09	3.31	3.32	3.26	3.28	736080
2012-02-10	3.25	3.29	3.21	3.25	1280304
2012-02-13	3.29	3.37	3.28	3.34	654104
2012-02-14	3.32	3.32	3.24	3.25	644016
2012-02-15	3.27	3.29	3.18	3.20	609136
2012-02-16	3.19	3.32	3.19	3.31	693304
2012-02-17	3.32	3.38	3.31	3.34	760616
2012-02-21	3.38	3.42	3.33	3.34	898856
2012-02-22	3.34	3.34	3.22	3.26	563136
2012-02-23	3.27	3.41	3.24	3.38	1219952
2012-02-24	3.37	3.42	3.30	3.31	1254688
2012-02-27	3.16	3.35	3.09	3.32	3329656
2012-02-28	3.42	3.50	3.34	3.42	3029296
2012-02-29	3.43	3.56	3.36	3.37	1732920
2012-03-01	3.40	3.50	3.38	3.42	1477224
2012-03-02	3.43	3.43	3.35	3.37	1047152
2012-03-05	3.38	3.43	3.34	3.38	823048
2012-03-06	3.35	3.35	3.26	3.28	1941192
2012-03-07	3.31	3.32	3.28	3.30	486832
2012-03-08	3.32	3.42	3.28	3.39	850616
2012-03-09	3.39	3.48	3.39	3.42	609888
2012-03-12	3.44	3.44	3.38	3.41	736816
2012-03-13	3.44	3.65	3.44	3.64	1539288
2012-03-14	3.64	3.71	3.60	3.63	2339016
2012-03-15	3.63	3.76	3.58	3.74	1969296
2012-03-16	3.73	3.81	3.64	3.77	4409704
2012-03-19	3.76	3.85	3.72	3.81	2093144
2012-03-20	3.78	3.82	3.73	3.79	1513344
2012-03-21	3.80	3.87	3.79	3.82	1534928
2012-03-22	3.78	3.88	3.71	3.87	1670832
2012-03-23	3.87	3.91	3.75	3.91	1921928
2012-03-26	3.95	4.00	3.91	3.99	2425888
2012-03-27	3.98	4.06	3.97	4.05	2336136
2012-03-28	4.04	4.10	4.00	4.09	2634032
2012-03-29	4.05	4.08	3.97	4.04	1835944
2012-03-30	4.06	4.06	3.95	4.01	2160776
2012-04-02	3.93	3.99	3.88	3.99	2195024
2012-04-03	3.98	3.99	3.89	3.92	1440272
2012-04-04	3.94	3.95	3.87	3.88	3232904
2012-04-05	3.87	3.99	3.87	3.94	1299832
2012-04-09	3.88	3.90	3.81	3.81	932272
2012-04-10	3.80	3.81	3.68	3.71	2460944
2012-04-11	3.76	3.94	3.74	3.94	2260776
2012-04-12	3.93	4.06	3.92	3.97	2504936
2012-04-13	3.95	4.02	3.92	3.98	1836824
2012-04-16	4.00	4.07	3.90	4.03	1346952
2012-04-17	4.07	4.12	4.02	4.03	1786592
2012-04-18	4.01	4.01	3.90	3.91	2171584
2012-04-19	3.94	3.94	3.82	3.83	1498200
2012-04-20	3.86	3.88	3.80	3.84	1747720
2012-04-23	3.76	3.78	3.67	3.78	1495624
2012-04-24	3.77	3.88	3.72	3.88	923888
2012-04-25	3.91	3.99	3.89	3.92	756464
2012-04-26	3.91	4.02	3.90	3.99	600248
2012-04-27	4.00	4.05	3.96	4.01	614328
2012-04-30	3.97	4.02	3.88	4.00	1035160
2012-05-01	4.00	4.06	3.93	3.97	2020520
2012-05-02	3.95	4.16	3.95	4.12	1638592
2012-05-03	4.10	4.13	3.97	4.04	942280
2012-05-04	4.00	4.01	3.85	3.99	1939864
2012-05-07	4.16	4.24	3.46	3.73	5866496
2012-05-08	3.72	3.75	3.49	3.72	3362376
2012-05-09	3.67	3.75	3.65	3.72	2823296
2012-05-10	3.75	3.81	3.70	3.81	2264088
2012-05-11	3.78	3.84	3.77	3.79	2239352
2012-05-14	3.77	3.82	3.75	3.76	1537576
2012-05-15	3.75	3.85	3.64	3.67	1714760
2012-05-16	3.70	3.72	3.58	3.61	1804120
2012-05-17	3.62	3.65	3.27	3.30	2751888
2012-05-18	3.29	3.33	3.20	3.30	1733592
2012-05-21	3.32	3.50	3.32	3.49	1245104
2012-05-22	3.48	3.56	3.44	3.53	1421384
2012-05-23	3.49	3.59	3.43	3.59	1055904
2012-05-24	3.60	3.66	3.53	3.61	990288
2012-05-25	3.62	3.63	3.57	3.63	874224
2012-05-29	3.66	3.76	3.63	3.76	1256688
2012-05-30	3.71	3.73	3.55	3.59	1361016
2012-05-31	3.60	3.64	3.50	3.64	1490528
2012-06-01	3.54	3.59	3.37	3.38	1454328
2012-06-04	3.42	3.46	3.22	3.27	1816320
2012-06-05	3.24	3.33	3.18	3.31	1509768
2012-06-06	3.34	3.50	3.34	3.45	1765512
2012-06-07	3.51	3.56	3.41	3.42	1600576
2012-06-08	3.40	3.70	3.36	3.67	1552968
2012-06-11	3.72	3.77	3.64	3.70	3555312
2012-06-12	3.71	3.77	3.62	3.76	3409712
2012-06-13	3.73	3.75	3.59	3.75	3623584
2012-06-14	3.74	3.81	3.71	3.77	2192456
2012-06-15	3.79	3.96	3.78	3.91	15145816
2012-06-18	3.88	4.02	3.87	4.01	3068528
2012-06-19	4.04	4.06	3.97	3.97	2104072
2012-06-20	3.97	3.99	3.87	3.88	2095280
2012-06-21	3.87	3.89	3.72	3.73	1989168
2012-06-22	3.74	3.77	3.48	3.59	4588928
2012-06-25	3.53	3.55	3.44	3.47	2293224
2012-06-26	3.48	3.56	3.45	3.54	2948432
2012-06-27	3.54	3.67	3.54	3.64	1958328
2012-06-28	3.61	3.65	3.53	3.62	485728
2012-06-29	3.72	3.79	3.69	3.76	1231584
2012-07-02	3.76	3.89	3.67	3.88	1121488
2012-07-03	3.89	3.91	3.83	3.85	724704
2012-07-05	3.83	3.90	3.79	3.86	961992
2012-07-06	3.81	3.83	3.75	3.80	838024
2012-07-09	3.78	3.90	3.75	3.89	1200832
2012-07-10	3.90	3.96	3.74	3.75	731656
2012-07-11	3.76	3.81	3.71	3.74	879696
2012-07-12	3.71	3.80	3.66	3.76	1567592
2012-07-13	3.78	3.92	3.78	3.90	787848
2012-07-16	3.89	3.90	3.82	3.88	1073056
2012-07-17	3.89	3.91	3.85	3.88	882280
2012-07-18	3.86	3.92	3.85	3.87	610176
2012-07-19	3.89	3.89	3.81	3.84	292768
2012-07-20	3.79	3.80	3.71	3.72	779088
2012-07-23	3.64	3.68	3.63	3.65	1102176
2012-07-24	3.66	3.66	3.51	3.54	612616
2012-07-25	3.57	3.58	3.34	3.38	1934072
2012-07-26	3.48	3.68	3.10	3.24	9679744
2012-07-27	3.23	3.23	3.10	3.18	2890384
2012-07-30	3.20	3.22	3.16	3.18	2122664
2012-07-31	3.18	3.25	3.15	3.19	2206232
2012-08-01	3.19	3.19	3.06	3.12	1286552
2012-08-02	3.11	3.23	3.11	3.15	1224432
2012-08-03	3.21	3.34	3.21	3.30	1035864
2012-08-06	3.32	3.39	3.32	3.37	1249256
2012-08-07	3.42	3.46	3.37	3.43	1863256
2012-08-08	3.41	3.48	3.40	3.44	456152
2012-08-09	3.45	3.49	3.34	3.49	934936
2012-08-10	3.49	3.52	3.44	3.50	634464
2012-08-13	3.50	3.53	3.45	3.51	1347064
2012-08-14	3.55	3.59	3.47	3.51	1000864
2012-08-15	3.52	3.58	3.50	3.56	865416
2012-08-16	3.55	3.72	3.52	3.68	1345664
2012-08-17	3.68	3.76	3.61	3.75	1334024
2012-08-20	3.74	3.75	3.64	3.67	1071504
2012-08-21	3.68	3.74	3.61	3.65	740240
2012-08-22	3.65	3.69	3.59	3.60	1105072
2012-08-23	3.59	3.68	3.56	3.68	961832
2012-08-24	3.66	3.71	3.62	3.64	1296256
2012-08-27	3.67	3.74	3.63	3.72	1126512
2012-08-28	3.72	3.78	3.70	3.76	1077632
2012-08-29	3.76	3.79	3.72	3.77	958968
2012-08-30	3.74	3.78	3.72	3.75	595360
2012-08-31	3.79	3.88	3.78	3.84	3742128
2012-09-04	3.85	3.89	3.73	3.84	1187912
2012-09-05	3.83	3.86	3.80	3.86	957104
2012-09-06	3.87	3.88	3.78	3.81	1040992
2012-09-07	3.83	3.83	3.74	3.77	1619728
2012-09-10	3.77	3.90	3.74	3.89	1611864
2012-09-11	3.95	4.03	3.90	3.97	1881040
2012-09-12	3.97	4.10	3.95	4.10	1279664
2012-09-13	4.11	4.19	4.03	4.19	2119952
2012-09-14	4.15	4.21	4.09	4.12	2064544
2012-09-17	4.11	4.16	4.06	4.12	1705760
2012-09-18	4.12	4.19	4.11	4.19	3505288
2012-09-19	4.19	4.25	4.16	4.21	2261200
2012-09-20	4.17	4.25	4.14	4.22	1236728
2012-09-21	4.25	4.29	4.21	4.28	3512712
2012-09-24	4.27	4.31	4.19	4.28	912256
2012-09-25	4.30	4.34	4.17	4.18	1438016
2012-09-26	4.20	4.27	4.09	4.13	1232208
2012-09-27	3.94	4.20	3.74	4.19	2934576
2012-09-28	4.16	4.34	4.15	4.27	1861008
2012-10-01	4.27	4.35	4.21	4.32	2375328
2012-10-02	4.33	4.34	4.26	4.31	1708296
2012-10-03	4.32	4.35	4.26	4.31	1545560
2012-10-04	4.32	4.35	4.23	4.28	2122696
2012-10-05	4.30	4.37	4.30	4.36	2896576
2012-10-08	4.29	4.29	4.21	4.25	1722784
2012-10-09	4.24	4.24	4.14	4.16	2420144
2012-10-10	4.14	4.17	4.10	4.13	1701400
2012-10-11	4.16	4.19	4.14	4.16	1201008
2012-10-12	4.16	4.19	4.07	4.12	1240480
2012-10-15	4.12	4.20	4.11	4.19	940248
2012-10-16	4.22	4.25	4.20	4.24	1579504
2012-10-17	4.24	4.31	4.21	4.26	1864568
2012-10-18	4.26	4.33	4.24	4.32	1384256
2012-10-19	4.27	4.43	4.20	4.27	2664000
2012-10-22	4.25	4.29	4.24	4.27	1816728
2012-10-23	4.23	4.35	4.22	4.34	1324656
2012-10-24	4.34	4.37	4.27	4.33	3033648
2012-10-25	4.38	4.39	4.27	4.31	3342560
2012-10-26	4.22	4.31	4.10	4.20	2119408
2012-10-31	4.25	4.38	4.25	4.37	5777552
2012-11-01	4.64	4.69	4.32	4.66	7798104
2012-11-02	4.73	4.96	4.69	4.91	6112424
2012-11-05	4.81	4.94	4.73	4.94	3334416
2012-11-06	4.96	4.98	4.91	4.96	2499520
2012-11-07	4.90	4.98	4.84	4.93	2906288
2012-11-08	4.93	4.98	4.90	4.90	2335520
2012-11-09	4.89	4.92	4.75	4.77	2113936
2012-11-12	4.80	4.86	4.73	4.81	1476192
2012-11-13	4.76	4.88	4.70	4.88	3018032
2012-11-14	4.90	4.91	4.63	4.64	1346768
2012-11-15	4.64	4.71	4.55	4.64	1555432
2012-11-16	4.63	4.82	4.60	4.76	2691456
2012-11-19	4.80	5.00	4.80	4.84	1331344
2012-11-20	4.85	4.94	4.85	4.90	1350720
2012-11-21	4.92	5.01	4.91	4.97	1448984
2012-11-23	4.99	5.00	4.97	5.00	602448
2012-11-26	4.95	5.00	4.93	4.98	1615240
2012-11-27	4.98	5.04	4.96	5.02	2226352
2012-11-28	5.02	5.03	4.90	5.02	903168
2012-11-29	5.03	5.10	5.01	5.10	2008504
2012-11-30	5.09	5.09	5.03	5.08	1273856
2012-12-03	4.99	5.09	4.99	5.05	1677088
2012-12-04	5.07	5.10	5.03	5.07	2431624
2012-12-05	5.08	5.08	4.90	4.98	1652680
2012-12-06	4.97	5.00	4.82	4.83	1749120
2012-12-07	4.86	4.89	4.78	4.82	1862392
2012-12-10	4.82	4.86	4.80	4.83	1777120
2012-12-11	4.78	4.90	4.73	4.78	1665160
2012-12-12	4.73	4.83	4.73	4.76	1989992
2012-12-13	4.78	4.79	4.70	4.72	808224
2012-12-14	4.70	4.74	4.65	4.72	965000
2012-12-17	4.73	4.77	4.69	4.75	2550896
2012-12-18	4.75	4.92	4.73	4.91	5005912
2012-12-19	4.92	4.95	4.85	4.89	2812176
2012-12-20	4.88	4.94	4.84	4.93	2135064
2012-12-21	4.88	4.88	4.67	4.69	16662344
2012-12-24	4.70	4.80	4.66	4.70	1387280
2012-12-26	4.70	4.71	4.57	4.59	2104376
2012-12-27	4.60	4.63	4.53	4.61	2155032
2012-12-28	4.59	4.61	4.53	4.55	952264
2012-12-31	4.55	4.68	4.54	4.65	1252552
2013-01-02	4.77	4.86	4.76	4.82	1670792
2013-01-03	4.80	4.97	4.77	4.89	1818208
2013-01-04	4.91	4.97	4.88	4.93	1452688
2013-01-07	4.93	5.05	4.89	4.95	1833408
2013-01-08	4.94	5.00	4.86	4.90	815760
2013-01-09	4.91	5.00	4.89	4.98	1255648
2013-01-10	5.00	5.03	4.95	4.96	1084672
2013-01-11	4.97	5.08	4.95	4.96	1643032
2013-01-14	4.98	5.03	4.96	4.98	1211440
2013-01-15	4.96	5.01	4.88	4.90	1112688
2013-01-16	4.90	4.92	4.84	4.87	690008
2013-01-17	4.90	5.17	4.85	5.09	1740504
2013-01-18	5.09	5.09	4.98	5.04	926648
2013-01-22	5.04	5.11	5.01	5.06	678920
2013-01-23	5.05	5.15	5.03	5.11	1125536
2013-01-24	5.11	5.23	5.10	5.22	1717216
2013-01-25	5.22	5.37	5.19	5.35	1810960
2013-01-28	5.35	5.36	5.31	5.33	1858200
2013-01-29	5.34	5.48	5.29	5.47	2482896
2013-01-30	5.47	5.47	5.26	5.29	2083408
2013-01-31	5.29	5.33	5.22	5.28	1100224
2013-02-01	5.31	5.32	5.24	5.25	1078760
2013-02-04	5.23	5.26	5.18	5.19	776872
2013-02-05	5.17	5.21	5.14	5.17	934000
2013-02-06	5.15	5.20	5.12	5.17	666128
2013-02-07	5.18	5.18	5.06	5.11	750288
2013-02-08	5.12	5.26	5.12	5.20	1408536
2013-02-11	5.20	5.34	5.14	5.33	1692696
2013-02-12	5.33	5.51	5.33	5.49	2341936
2013-02-13	5.47	5.62	5.45	5.60	2397592
2013-02-14	5.57	5.59	5.51	5.56	1933104
2013-02-15	5.56	5.68	5.50	5.54	2983128
2013-02-19	5.41	5.92	5.22	5.88	9688584
2013-02-20	5.87	6.08	5.85	5.97	4975968
2013-02-21	5.95	5.95	5.60	5.67	3215392
2013-02-22	5.70	5.81	5.69	5.79	1560704
2013-02-25	5.81	5.82	5.57	5.59	1498848
2013-02-26	5.62	5.74	5.45	5.71	1874320
2013-02-27	5.71	5.97	5.71	5.91	1282792
2013-02-28	5.92	5.99	5.80	5.91	1969184
2013-03-01	5.86	6.07	5.81	6.04	2062744
2013-03-04	6.03	6.25	6.03	6.21	2915936
2013-03-05	6.24	6.37	6.22	6.32	2578504
2013-03-06	6.35	6.38	6.25	6.32	2709384
2013-03-07	6.33	6.35	6.20	6.27	2355896
2013-03-08	6.32	6.38	6.32	6.36	2561296
2013-03-11	6.35	6.35	6.27	6.31	1450352
2013-03-12	6.26	6.28	6.19	6.26	1378392
2013-03-13	6.27	6.31	6.19	6.29	899240
2013-03-14	6.29	6.35	6.25	6.34	950760
2013-03-15	6.33	6.37	6.19	6.21	1901528
2013-03-18	6.12	6.21	6.10	6.19	2153504
2013-03-19	6.23	6.38	6.19	6.25	1215488
2013-03-20	6.29	6.37	6.29	6.36	875016
2013-03-21	6.32	6.32	6.20	6.28	2154856
2013-03-22	6.32	6.38	6.24	6.35	1078680
2013-03-25	6.37	6.44	6.36	6.43	2037608
2013-03-26	6.43	6.43	6.15	6.20	2323352
2013-03-27	6.14	6.19	5.96	6.17	2440416
2013-03-28	6.19	6.27	6.12	6.15	1178488
2013-04-01	6.13	6.16	5.96	6.00	1674064
2013-04-02	6.01	6.06	5.95	6.00	1452568
2013-04-03	6.00	6.00	5.69	5.81	1952520
2013-04-04	5.82	5.87	5.75	5.84	1475496
2013-04-05	5.73	5.97	5.66	5.94	1189696
2013-04-08	5.95	6.07	5.91	6.06	643432
2013-04-09	6.07	6.10	6.02	6.04	620048
2013-04-10	6.06	6.16	6.01	6.14	783976
2013-04-11	6.12	6.21	6.07	6.11	1298808
2013-04-12	6.09	6.21	6.07	6.19	1867080
2013-04-15	6.15	6.15	5.73	5.75	1595304
2013-04-16	5.81	5.94	5.80	5.93	722192
2013-04-17	5.87	5.87	5.70	5.73	1007408
2013-04-18	5.77	5.90	5.72	5.81	1444400
2013-04-19	5.83	6.00	5.83	5.99	950752
2013-04-22	6.02	6.07	5.87	6.02	1675416
2013-04-23	6.07	6.20	6.06	6.15	818304
2013-04-24	6.18	6.28	6.15	6.25	790344
2013-04-25	6.26	6.30	6.20	6.21	631944
2013-04-26	6.21	6.21	5.93	6.08	1019160
2013-04-29	6.12	6.21	6.08	6.12	1589272
2013-04-30	6.09	6.11	6.05	6.09	810104
2013-05-01	6.06	6.10	5.85	5.91	1894104
2013-05-02	5.93	6.11	5.89	6.08	1915000
2013-05-03	6.18	6.64	6.18	6.53	5487200
2013-05-06	6.55	6.59	6.50	6.59	2014888
2013-05-07	6.59	6.73	6.56	6.62	2522048
2013-05-08	6.68	6.86	6.68	6.75	2264448
2013-05-09	6.67	6.81	6.67	6.69	1158184
2013-05-10	6.69	6.78	6.66	6.78	679456
2013-05-13	6.78	6.79	6.74	6.77	1110640
2013-05-14	6.78	6.90	6.75	6.87	2053072
2013-05-15	6.87	7.12	6.87	7.06	1674568
2013-05-16	7.05	7.14	7.00	7.06	1007152
2013-05-17	7.09	7.19	7.09	7.12	1097944
2013-05-20	7.11	7.16	7.07	7.10	716984
2013-05-21	7.13	7.18	7.07	7.11	1003688
2013-05-22	7.10	7.18	6.95	6.99	1147424
2013-05-23	6.86	6.94	6.81	6.91	1272040
2013-05-24	6.85	6.95	6.64	6.95	564712
2013-05-28	7.08	7.19	7.01	7.07	781256
2013-05-29	7.01	7.06	6.85	6.96	390520
2013-05-30	6.94	7.00	6.87	6.95	357360
2013-05-31	6.90	6.98	6.85	6.95	1108408
2013-06-03	6.96	7.01	6.62	6.81	1512000
2013-06-04	6.82	6.87	6.70	6.75	2066216
2013-06-05	6.74	6.74	6.52	6.53	859864
2013-06-06	6.51	6.66	6.39	6.64	711048
2013-06-07	6.69	6.69	6.34	6.40	1282528
2013-06-10	6.39	6.52	6.35	6.47	1226448
2013-06-11	6.37	6.43	6.19	6.27	1455760
2013-06-12	6.33	6.33	6.19	6.23	1249920
2013-06-13	6.24	6.34	5.96	6.32	1693824
2013-06-14	6.33	6.44	6.33	6.44	1315536
2013-06-17	6.52	6.85	6.52	6.77	3338944
2013-06-18	6.80	7.03	6.77	6.98	2403496
2013-06-19	7.00	7.25	6.98	7.05	3400696
2013-06-20	6.94	7.02	6.77	7.00	3175680
2013-06-21	7.03	7.03	6.55	6.66	13168232
2013-06-24	6.50	6.57	5.71	5.72	8548624
2013-06-25	5.86	6.36	5.76	6.24	3106232
2013-06-26	6.33	6.33	6.04	6.04	1889776
2013-06-27	6.08	6.17	5.99	6.08	1643992
2013-06-28	6.07	6.10	5.94	5.94	2305608
2013-07-01	6.05	6.05	5.83	5.89	1847992
2013-07-02	5.89	6.00	5.73	5.75	1259168
2013-07-03	5.73	5.85	5.61	5.82	592528
2013-07-05	5.85	5.92	5.60	5.72	1237784
2013-07-08	5.74	5.86	5.74	5.78	1186848
2013-07-09	5.83	5.96	5.76	5.91	826648
2013-07-10	5.93	6.05	5.92	5.98	881680
2013-07-11	6.09	6.30	6.09	6.29	982056
2013-07-12	6.28	6.49	6.28	6.43	1294720
2013-07-15	6.42	6.51	6.41	6.42	957176
2013-07-16	6.41	6.42	6.21	6.24	870496
2013-07-17	6.24	6.24	5.96	6.03	1480992
2013-07-18	6.06	6.24	6.00	6.16	764456
2013-07-19	6.14	6.22	6.07	6.21	562128
2013-07-22	6.22	6.26	6.18	6.20	1429840
2013-07-23	6.23	6.24	6.12	6.17	758112
2013-07-24	6.19	6.19	5.95	5.98	656480
2013-07-25	5.97	6.06	5.82	6.05	792024
2013-07-26	5.97	6.01	5.82	5.99	1668880
2013-07-29	5.97	6.16	5.92	5.94	989920
2013-07-30	5.99	6.06	5.81	5.95	930040
2013-07-31	5.95	6.00	5.87	5.92	1232856
2013-08-01	5.98	6.07	5.96	6.03	894888
2013-08-02	5.99	6.49	5.98	6.39	1668280
2013-08-05	6.39	6.45	6.31	6.35	1459376
2013-08-06	5.82	5.83	5.38	5.60	11208232
2013-08-07	5.61	5.67	5.51	5.61	2457632
2013-08-08	5.59	5.70	5.58	5.67	1671432
2013-08-09	5.67	5.67	5.50	5.57	1172824
2013-08-12	5.51	5.57	5.51	5.53	1531336
2013-08-13	5.54	5.54	5.44	5.49	1668016
2013-08-14	5.47	5.58	5.44	5.53	1164952
2013-08-15	5.43	5.56	5.35	5.51	1687032
2013-08-16	5.50	5.65	5.50	5.60	1213360
2013-08-19	5.58	5.63	5.37	5.38	1237360
2013-08-20	5.40	5.73	5.40	5.65	1304960
2013-08-21	5.63	5.73	5.60	5.64	940656
2013-08-22	5.63	5.72	5.62	5.70	319320
2013-08-23	5.72	5.72	5.61	5.67	675824
2013-08-26	5.68	5.83	5.66	5.72	744048
2013-08-27	5.63	5.68	5.61	5.62	909512
2013-08-28	5.61	5.69	5.57	5.60	874792
2013-08-29	5.60	5.76	5.53	5.63	1627976
2013-08-30	5.62	5.65	5.47	5.53	799376
2013-09-03	5.60	5.60	5.31	5.39	1593720
2013-09-04	5.39	5.39	5.26	5.28	2350200
2013-09-05	5.27	5.41	5.25	5.26	1213720
2013-09-06	5.30	5.38	5.16	5.31	1579528
2013-09-09	5.31	5.50	5.31	5.48	1638720
2013-09-10	5.51	5.66	5.44	5.64	2507912
2013-09-11	5.64	5.76	5.63	5.75	1320080
2013-09-12	5.74	5.85	5.68	5.69	1721120
2013-09-13	5.70	5.86	5.70	5.83	1808984
2013-09-16	5.94	5.96	5.70	5.71	2233280
2013-09-17	5.71	5.82	5.71	5.78	997744
2013-09-18	5.76	6.00	5.63	5.92	2508032
2013-09-19	5.92	6.02	5.77	5.81	2465328
2013-09-20	5.85	5.89	5.78	5.86	8695032
2013-09-23	5.83	5.96	5.80	5.86	1535816
2013-09-24	5.85	6.03	5.75	5.91	1135736
2013-09-25	5.91	6.04	5.88	5.94	598232
2013-09-26	5.94	6.00	5.89	5.96	563208
2013-09-27	6.08	6.10	5.97	6.08	893080
2013-09-30	5.98	6.26	5.98	6.19	2210592
2013-10-01	6.16	6.24	6.11	6.13	1054000
2013-10-02	6.08	6.12	6.03	6.10	835704
2013-10-03	6.06	6.12	5.93	6.00	895600
2013-10-04	5.99	6.05	5.97	6.01	675600
2013-10-07	5.94	6.07	5.92	6.02	594824
2013-10-08	6.01	6.02	5.83	5.86	818144
2013-10-09	5.87	5.90	5.78	5.80	546696
2013-10-10	5.90	6.06	5.90	6.00	722648
2013-10-11	5.97	6.15	5.97	6.09	588888
2013-10-14	6.03	6.09	5.94	6.05	893960
2013-10-15	6.04	6.05	5.97	6.02	1027688
2013-10-16	6.07	6.27	6.07	6.25	1387016
2013-10-17	6.24	6.47	6.24	6.29	2034760
2013-10-18	6.35	6.43	6.26	6.43	1015920
2013-10-21	6.43	6.51	6.39	6.49	978000
2013-10-22	6.55	6.61	6.49	6.60	822208
2013-10-23	6.56	6.68	6.56	6.59	1100560
2013-10-24	6.62	6.81	6.59	6.73	1931080
2013-10-25	7.13	8.59	6.91	8.39	7938248
2013-10-28	8.34	8.77	8.34	8.54	4931208
2013-10-29	8.54	8.85	8.54	8.73	3000024
2013-10-30	8.71	8.77	8.52	8.57	2279472
2013-10-31	8.60	8.90	8.52	8.78	1987160
2013-11-01	8.76	8.80	8.49	8.70	2121416
2013-11-04	8.72	9.03	8.67	8.87	2000792
2013-11-05	8.83	9.12	8.75	9.06	1846752
2013-11-06	9.08	9.11	8.77	8.78	2011768
2013-11-07	8.81	8.93	8.55	8.56	2349592
2013-11-08	8.56	8.68	8.46	8.56	2012600
2013-11-11	8.52	8.61	8.50	8.52	1266296
2013-11-12	8.51	8.53	8.42	8.44	954944
2013-11-13	8.38	8.78	8.35	8.75	1445400
2013-11-14	8.77	8.77	8.58	8.74	1193160
2013-11-15	8.72	8.74	8.59	8.71	1198928
2013-11-18	8.73	8.82	8.52	8.59	952232
2013-11-19	8.62	8.84	8.54	8.61	537040
2013-11-20	8.64	8.70	8.41	8.50	1359768
2013-11-21	8.55	8.74	8.55	8.74	688632
2013-11-22	8.75	8.78	8.63	8.70	458336
2013-11-25	8.70	8.76	8.67	8.70	983192
2013-11-26	8.70	9.28	8.70	9.11	1480712
2013-11-27	9.16	9.16	8.91	9.06	1368880
2013-11-29	9.11	9.18	9.02	9.05	388688
2013-12-02	9.06	9.10	8.81	8.97	712344
2013-12-03	8.93	8.93	8.66	8.76	1540384
2013-12-04	8.74	8.76	8.51	8.64	1101104
2013-12-05	8.61	8.72	8.52	8.61	675512
2013-12-06	8.72	8.92	8.66	8.78	635432
2013-12-09	8.78	8.87	8.72	8.86	649224
2013-12-10	8.85	8.91	8.65	8.70	845408
2013-12-11	8.72	8.75	8.40	8.49	822888
2013-12-12	8.47	8.65	8.46	8.55	893128
2013-12-13	8.56	8.78	8.52	8.72	1099584
2013-12-16	8.80	9.35	8.78	9.24	2156240
2013-12-17	9.26	9.26	9.06	9.20	1597128
2013-12-18	9.25	9.56	9.02	9.55	1836000
2013-12-19	9.55	9.63	9.41	9.59	2042584
2013-12-20	9.60	10.07	9.60	10.00	7447312
2013-12-23	9.97	10.29	9.87	10.18	1652848
2013-12-24	10.20	10.38	10.00	10.04	495528
2013-12-26	10.08	10.14	9.89	9.96	1032488
2013-12-27	10.01	10.06	9.84	9.92	668720
2013-12-30	9.92	10.02	9.82	9.90	885400
2013-12-31	9.96	10.03	9.85	9.94	1503952
2014-01-02	9.93	10.02	9.46	9.62	1752816
2014-01-03	9.62	9.83	9.54	9.63	1421392
2014-01-06	9.69	9.69	9.34	9.36	1331000
2014-01-07	9.08	9.15	8.79	9.00	3876080
2014-01-08	9.00	9.15	8.82	9.06	1915344
2014-01-09	9.11	9.18	8.94	9.02	1196720
2014-01-10	9.04	9.19	8.95	9.10	1379312
2014-01-13	9.06	9.07	8.76	8.88	3054888
2014-01-14	8.84	9.04	8.77	9.00	1601528
2014-01-15	9.06	9.11	8.94	9.08	1529008
2014-01-16	9.07	9.12	9.04	9.09	1129296
2014-01-17	9.06	9.10	8.72	8.75	1544728
2014-01-21	8.81	8.83	8.61	8.73	1341016
2014-01-22	8.73	8.86	8.72	8.82	875216
2014-01-23	8.76	8.85	8.68	8.84	1203936
2014-01-24	8.77	8.83	8.31	8.55	1749992
2014-01-27	8.54	8.65	8.04	8.21	1545464
2014-01-28	8.21	8.60	8.16	8.55	1344480
2014-01-29	8.46	8.57	8.31	8.37	1422784
2014-01-30	8.45	8.52	8.31	8.45	998752
2014-01-31	8.26	8.82	8.25	8.79	1417520
2014-02-03	8.76	8.81	7.88	7.92	2076128
2014-02-04	7.98	8.27	7.91	8.02	1085632
2014-02-05	7.97	8.04	7.76	7.95	963936
2014-02-06	8.01	8.27	8.01	8.24	1006584
2014-02-07	8.28	8.42	8.19	8.24	968888
2014-02-10	8.23	8.27	7.98	8.04	2137128
2014-02-11	8.04	8.20	7.92	8.19	2217088
2014-02-12	8.22	8.37	8.19	8.35	895592
2014-02-13	8.29	8.65	8.15	8.56	1276360
2014-02-14	8.56	8.67	8.39	8.64	1157664
2014-02-18	8.71	8.76	8.47	8.58	1369360
2014-02-19	8.51	8.59	8.37	8.43	1726984
2014-02-20	8.42	8.64	8.38	8.53	853624
2014-02-21	8.56	8.58	8.37	8.55	2297648
2014-02-24	9.38	10.86	9.38	10.32	11299368
2014-02-25	10.18	10.29	9.34	9.47	4451280
2014-02-26	9.46	9.89	9.31	9.69	2198096
2014-02-27	9.67	9.88	9.58	9.87	1284984
2014-02-28	9.90	9.99	9.73	9.78	1825776
2014-03-03	9.66	9.67	9.32	9.47	1753240
2014-03-04	9.61	9.78	9.53	9.68	2180088
2014-03-05	9.65	9.70	9.55	9.65	1078072
2014-03-06	9.64	9.74	9.58	9.64	1367248
2014-03-07	9.64	9.71	9.41	9.50	1183376
2014-03-10	9.50	9.51	9.24	9.34	1171440
2014-03-11	9.35	9.43	9.01	9.05	1202272
2014-03-12	8.98	9.14	8.92	9.07	1251712
2014-03-13	9.09	9.10	8.63	8.77	1791968
2014-03-14	8.72	9.07	8.69	9.03	3833840
2014-03-17	9.08	10.01	9.08	9.83	3664008
2014-03-18	9.85	9.97	9.72	9.87	1450488
2014-03-19	9.90	9.96	9.51	9.63	1542984
2014-03-20	9.62	9.65	9.29	9.32	1360992
2014-03-21	9.37	9.40	8.79	8.93	4642536
2014-03-24	8.95	9.01	8.62	8.83	1626968
2014-03-25	8.93	9.01	8.80	8.96	1563368
2014-03-26	9.02	9.02	8.44	8.53	1857208
2014-03-27	8.53	8.68	8.40	8.61	1518104
2014-03-28	8.62	8.93	8.61	8.89	2051200
2014-03-31	8.95	9.16	8.82	9.15	2425448
2014-04-01	9.21	9.44	9.16	9.28	2271208
2014-04-02	9.27	9.36	9.05	9.31	1795696
2014-04-03	9.28	9.40	9.24	9.31	1704024
2014-04-04	9.36	9.62	9.26	9.29	2446040
2014-04-07	9.21	9.25	9.01	9.11	2925336
2014-04-08	9.05	9.41	9.03	9.32	2052616
2014-04-09	9.38	9.67	9.27	9.52	2339112
2014-04-10	9.55	9.60	9.40	9.54	2696000
2014-04-11	9.45	9.48	9.13	9.16	3265032
2014-04-14	9.31	9.31	8.96	9.12	1806288
2014-04-15	9.13	9.31	8.77	8.91	2227056
2014-04-16	8.99	9.20	8.85	9.14	1836728
2014-04-17	9.17	9.50	9.03	9.44	1407968
2014-04-21	9.46	9.74	9.35	9.68	2254560
2014-04-22	9.69	9.88	9.61	9.86	1488616
2014-04-23	9.80	10.08	9.76	9.99	2704640
2014-04-24	10.06	10.13	9.82	10.02	1856088
2014-04-25	9.93	9.97	9.62	9.72	2788632
2014-04-28	9.76	9.88	9.50	9.74	1833584
2014-04-29	9.84	9.89	9.76	9.82	2097992
2014-04-30	9.72	9.92	9.67	9.82	1458248
2014-05-01	9.80	10.01	9.70	9.90	1442856
2014-05-02	9.94	10.13	9.86	9.93	4104096
2014-05-05	9.00	9.50	8.63	8.95	14225536
2014-05-06	9.06	9.12	8.74	8.84	10153944
2014-05-07	8.86	8.86	8.13	8.57	7808656
2014-05-08	8.92	8.92	8.22	8.37	2852792
2014-05-09	8.30	8.49	8.17	8.44	2520276
2014-05-12	8.47	8.70	8.37	8.59	2503372
2014-05-13	8.55	8.73	8.46	8.60	1791728
2014-05-14	8.52	8.52	7.98	7.99	2978768
2014-05-15	7.92	8.01	7.41	7.67	3976500
2014-05-16	7.70	7.80	7.59	7.69	1926068
2014-05-19	7.68	7.72	7.54	7.69	1797252
2014-05-20	7.69	7.82	7.54	7.67	2204392
2014-05-21	7.73	7.85	7.70	7.78	1320784
2014-05-22	7.82	7.97	7.73	7.95	1178948
2014-05-23	7.91	8.15	7.91	8.14	1542972
2014-05-27	8.19	8.28	8.02	8.13	1928224
2014-05-28	8.08	8.09	7.72	7.74	1664700
2014-05-29	7.79	7.85	7.70	7.78	1858092
2014-05-30	7.74	7.80	7.67	7.73	1967388
2014-06-02	7.72	7.78	7.68	7.75	1755712
2014-06-03	7.74	7.77	7.64	7.76	2110036
2014-06-04	7.73	7.87	7.73	7.84	1663840
2014-06-05	7.85	8.02	7.79	7.84	1486672
2014-06-06	7.84	8.21	7.81	8.18	2114232
2014-06-09	8.15	8.48	8.15	8.46	1649972
2014-06-10	8.42	8.45	8.11	8.29	1009156
2014-06-11	8.23	8.23	7.74	7.78	2223652
2014-06-12	7.79	7.87	7.68	7.79	2064464
2014-06-13	7.80	7.80	7.69	7.69	1316212
2014-06-16	7.74	7.82	7.54	7.67	3079176
2014-06-17	7.64	7.69	7.51	7.57	2677060
2014-06-18	7.60	7.60	7.39	7.59	3729900
2014-06-19	7.61	7.63	7.44	7.53	2297512
2014-06-20	7.54	7.55	7.23	7.35	7605900
2014-06-23	7.37	7.47	7.12	7.20	4119560
2014-06-24	7.17	7.31	7.11	7.14	2488908
2014-06-25	7.10	7.22	7.07	7.21	2377424
2014-06-26	7.22	7.49	7.12	7.38	2500408
2014-06-27	7.36	7.51	7.31	7.50	2361156
2014-06-30	7.40	7.43	7.14	7.21	3561556
2014-07-01	7.21	7.40	7.21	7.25	2181776
2014-07-02	7.24	7.41	7.17	7.39	1999824
2014-07-03	7.43	7.56	7.43	7.52	894436
2014-07-07	7.48	7.51	7.17	7.39	2251376
2014-07-08	7.34	7.35	7.01	7.10	1892472
2014-07-09	7.12	7.21	6.94	6.95	1037672
2014-07-10	6.74	6.81	6.29	6.77	8644864
2014-07-11	6.78	7.00	6.71	6.80	1991104
2014-07-14	6.87	7.02	6.84	7.00	1413336
2014-07-15	7.00	7.05	6.77	6.79	925380
2014-07-16	6.85	6.91	6.76	6.84	880052
2014-07-17	6.76	6.77	6.58	6.61	1249512
2014-07-18	6.61	6.69	6.58	6.68	2044676
2014-07-21	6.62	6.80	6.62	6.77	1386612
2014-07-22	7.47	7.58	7.12	7.13	2907080
2014-07-23	7.10	7.24	7.01	7.18	1103740
2014-07-24	7.18	7.23	7.08	7.14	1256576
2014-07-25	7.12	7.14	7.05	7.13	1014528
2014-07-28	7.11	7.16	6.91	6.93	1017396
2014-07-29	6.96	7.08	6.93	7.02	1050884
2014-07-30	7.07	7.15	7.02	7.15	1436460
2014-07-31	7.03	7.11	6.92	7.04	1586596
2014-08-01	7.06	7.32	7.06	7.17	2223348
2014-08-04	7.54	8.47	7.54	8.25	12531800
2014-08-05	8.23	8.50	8.13	8.49	4881860
2014-08-06	8.45	9.16	8.45	8.96	4418328
2014-08-07	8.98	9.12	8.82	8.86	1774416
2014-08-08	8.86	9.10	8.81	8.97	2215772
2014-08-11	9.05	9.15	9.01	9.08	1662752
2014-08-12	9.00	9.12	8.83	8.91	1539776
2014-08-13	8.95	9.06	8.85	9.04	1404256
2014-08-14	9.07	9.17	9.00	9.11	900388
2014-08-15	9.21	9.24	8.95	9.03	1130868
2014-08-18	9.09	9.14	8.98	9.00	1405844
2014-08-19	9.07	9.36	9.03	9.29	1415812
2014-08-20	9.26	9.38	9.19	9.32	1207996
2014-08-21	9.31	9.40	9.08	9.34	782616
2014-08-22	9.31	9.31	9.08	9.16	1081304
2014-08-25	9.22	9.27	9.08	9.16	786292
2014-08-26	9.16	9.24	9.08	9.21	1037872
2014-08-27	9.26	9.38	9.24	9.37	649260
2014-08-28	9.31	9.39	9.25	9.34	553884
2014-08-29	9.34	9.52	9.34	9.40	828900
2014-09-02	9.41	9.44	9.13	9.23	1602624
2014-09-03	9.28	9.33	9.17	9.22	1183028
2014-09-04	9.32	9.87	9.30	9.62	1714012
2014-09-05	9.60	9.72	9.52	9.57	941740
2014-09-08	9.55	9.58	9.46	9.57	854424
2014-09-09	9.57	9.72	9.48	9.69	1796608
2014-09-10	9.70	9.72	9.48	9.63	1065996
2014-09-11	9.58	9.69	9.51	9.64	929016
2014-09-12	9.64	9.64	9.47	9.50	1203300
2014-09-15	9.49	9.52	9.05	9.21	1421520
2014-09-16	9.20	9.33	9.00	9.28	1257260
2014-09-17	9.25	9.50	9.18	9.29	1356508
2014-09-18	9.31	9.37	9.15	9.25	661604
2014-09-19	9.26	9.39	8.88	8.95	1608392
2014-09-22	8.90	8.91	8.70	8.80	709440
2014-09-23	8.74	9.02	8.73	8.88	923096
2014-09-24	8.89	9.02	8.79	8.96	951276
2014-09-25	8.94	8.98	8.78	8.83	837352
2014-09-26	8.86	8.96	8.79	8.93	677964
2014-09-29	8.81	8.95	8.81	8.92	1227916
2014-09-30	8.96	9.00	8.53	8.64	1704624
2014-10-01	8.65	8.71	8.34	8.38	1079572
2014-10-02	8.39	8.49	8.27	8.44	855848
2014-10-03	8.51	8.86	8.49	8.84	1043448
2014-10-06	8.84	8.86	8.70	8.75	885376
2014-10-07	8.69	8.78	8.61	8.65	1694764
2014-10-08	8.61	8.83	8.52	8.80	1045288
2014-10-09	8.77	8.80	8.56	8.56	1062560
2014-10-10	8.55	8.63	8.11	8.13	1308616
2014-10-13	8.13	8.33	7.89	7.91	976044
2014-10-14	8.01	8.20	7.84	7.98	1477112
2014-10-15	7.86	8.31	7.77	8.25	1383592
2014-10-16	8.16	8.70	8.08	8.51	1559668
2014-10-17	8.63	8.68	8.50	8.63	750984
2014-10-20	8.58	8.77	8.56	8.67	1105772
2014-10-21	8.74	8.91	8.70	8.77	813004
2014-10-22	8.81	8.93	8.73	8.76	752232
2014-10-23	8.83	9.00	8.76	8.85	1351416
2014-10-24	8.89	9.23	8.77	9.20	1598920
2014-10-27	9.43	9.90	9.05	9.79	4082564
2014-10-28	9.86	10.21	9.67	9.90	2385720
2014-10-29	9.91	10.05	9.84	9.98	799920
2014-10-30	9.97	10.20	9.88	10.14	1291928
2014-10-31	10.25	10.76	10.12	10.75	1430384
2014-11-03	10.74	10.90	10.58	10.63	1622932
2014-11-04	10.63	10.72	10.48	10.54	932396
2014-11-05	10.65	10.67	10.44	10.65	1349544
2014-11-06	10.67	10.77	10.65	10.75	937664
2014-11-07	10.78	11.21	10.70	11.00	1526304
2014-11-10	11.00	11.16	10.92	11.00	1394288
2014-11-11	11.03	11.09	10.93	11.00	1347984
2014-11-12	10.93	11.06	10.83	11.04	1348156
2014-11-13	11.03	11.10	10.95	10.91	82700
2014-11-14	10.74	10.87	10.66	10.71	911812
2014-11-17	10.73	10.82	10.46	10.48	963904
2014-11-18	10.49	10.66	10.47	10.58	969128
2014-11-19	10.60	10.60	10.22	10.40	1368348
2014-11-20	10.36	10.55	10.27	10.46	1309996
2014-11-21	10.58	10.79	10.47	10.59	1118632
2014-11-24	10.63	10.70	10.58	10.59	812376
2014-11-25	10.67	10.74	10.52	10.60	768660
2014-11-26	10.59	10.68	10.54	10.62	575756
2014-11-28	10.60	10.74	10.50	10.54	382572
2014-12-01	10.53	10.53	10.19	10.20	1025528
2014-12-02	10.26	10.40	10.22	10.30	1595368
2014-12-03	10.35	10.51	10.22	10.45	975396
2014-12-04	10.45	10.46	10.30	10.35	537972
2014-12-05	10.35	10.46	10.34	10.40	724060
2014-12-08	10.37	10.68	10.36	10.47	944528
2014-12-09	10.35	10.72	10.15	10.71	789144
2014-12-10	10.67	10.78	10.19	10.20	998224
2014-12-11	10.27	10.54	10.25	10.37	951508
2014-12-12	10.24	10.32	10.04	10.14	987156
2014-12-15	10.24	10.36	10.16	10.25	947540
2014-12-16	10.21	10.45	10.16	10.31	843308
2014-12-17	10.33	10.41	10.23	10.39	1191804
2014-12-18	10.46	10.66	10.32	10.60	992948
2014-12-19	10.61	10.62	10.37	10.38	764340
2014-12-22	10.37	10.53	10.27	10.50	628792
2014-12-23	10.56	10.67	10.49	10.53	323192
2014-12-24	10.57	10.66	10.55	10.60	511508
2014-12-26	10.65	10.75	10.60	10.64	462308
2014-12-29	10.66	10.88	10.64	10.72	418120
2014-12-30	10.68	10.78	10.59	10.65	798084
2014-12-31	10.66	10.92	10.64	10.65	630340
2015-01-02	10.75	11.12	10.46	10.62	736872
2015-01-05	10.50	10.70	10.35	10.44	1053268
2015-01-06	10.45	10.62	10.19	10.41	712428
2015-01-07	10.52	10.69	10.33	10.36	570032
2015-01-08	10.47	10.87	10.40	10.85	354520
2015-01-09	10.83	10.85	10.61	10.63	687832
2015-01-12	10.67	10.67	10.35	10.46	742980
2015-01-13	10.56	10.77	10.00	10.19	914144
2015-01-14	10.07	10.22	9.95	10.05	501984
2015-01-15	10.10	10.10	9.65	9.67	1147632
2015-01-16	9.64	9.99	9.51	9.92	899132
2015-01-20	9.95	10.02	9.67	9.97	1120144
2015-01-21	9.94	10.16	9.89	10.11	532540
2015-01-22	10.18	10.34	10.02	10.27	538684
2015-01-23	10.26	10.34	10.09	10.27	613596
2015-01-26	10.32	10.60	10.22	10.56	505764
2015-01-27	10.44	10.77	10.36	10.69	753076
2015-01-28	10.73	10.77	10.30	10.38	534840
2015-01-29	10.38	10.69	10.18	10.67	390888
2015-01-30	10.58	10.73	10.38	10.63	684324
2015-02-02	10.70	10.89	10.52	10.81	711492
2015-02-03	10.85	10.99	10.78	10.95	671824
2015-02-04	10.86	11.23	10.83	11.05	566732
2015-02-05	11.06	11.17	10.98	11.13	524268
2015-02-06	11.15	11.30	11.05	11.21	989780
2015-02-09	11.22	11.33	11.12	11.23	577752
2015-02-10	11.29	11.34	11.03	11.13	477368
2015-02-11	11.09	11.15	11.01	11.06	739024
2015-02-12	11.13	11.25	11.09	11.16	500936
2015-02-13	11.12	11.21	10.99	11.16	580736
2015-02-17	11.15	11.30	11.03	11.15	467048
2015-02-18	11.11	11.14	10.94	10.97	556000
2015-02-19	10.92	11.04	10.87	10.91	541556
2015-02-20	10.92	11.19	10.67	11.13	519488
2015-02-23	11.16	11.64	11.15	11.62	1674844
2015-02-24	11.74	12.85	11.10	12.48	3535480
2015-02-25	12.30	12.30	11.82	12.10	1923836
2015-02-26	12.13	12.98	12.12	12.86	1691028
2015-02-27	12.87	12.87	12.52	12.59	1070580
2015-03-02	12.54	12.72	12.42	12.63	898832
2015-03-03	12.55	12.61	12.41	12.55	759452
2015-03-04	12.50	13.07	12.43	12.94	1069516
2015-03-05	12.99	13.37	12.88	13.28	816648
2015-03-06	13.20	13.22	12.71	12.75	1354240
2015-03-09	12.88	12.91	12.56	12.64	956252
2015-03-10	12.53	12.60	12.18	12.26	1439716
2015-03-11	12.28	12.75	12.19	12.60	1349840
2015-03-12	12.73	12.94	12.52	12.59	1785572
2015-03-13	12.54	12.65	12.01	12.15	1317280
2015-03-16	12.15	12.58	12.11	12.57	1511444
2015-03-17	12.49	12.60	12.32	12.39	1043532
2015-03-18	12.35	12.82	12.22	12.72	1341636
2015-03-19	12.71	12.84	12.51	12.66	790816
2015-03-20	12.74	12.98	12.68	12.84	6630612
2015-03-23	12.85	13.08	12.81	12.95	1248180
2015-03-24	12.94	13.06	12.80	12.87	709900
2015-03-25	12.88	12.94	12.60	12.62	953612
2015-03-26	12.54	12.67	12.24	12.57	990396
2015-03-27	12.54	12.83	12.40	12.68	1369160
2015-03-30	12.73	13.16	12.70	13.11	1932052
2015-03-31	13.04	13.78	12.92	13.63	2180372
2015-04-01	13.70	13.82	13.33	13.55	1387516
2015-04-02	13.52	13.91	13.52	13.64	1144908
2015-04-06	13.58	13.86	13.45	13.58	772212
2015-04-07	13.60	13.74	13.47	13.52	665068
2015-04-08	13.55	14.43	13.33	14.22	2395232
2015-04-09	14.29	14.33	13.76	14.04	1247576
2015-04-10	13.99	14.05	13.45	13.55	1591024
2015-04-13	13.57	13.69	13.11	13.19	1186432
2015-04-14	13.16	13.41	12.97	13.36	1033764
2015-04-15	13.22	13.46	13.12	13.14	993872
2015-04-16	13.05	13.13	12.77	12.80	831916
2015-04-17	12.72	12.72	12.33	12.46	1184780
2015-04-20	12.55	12.94	12.46	12.93	976512
2015-04-21	12.94	13.16	12.88	12.99	872532
2015-04-22	12.97	13.05	12.77	12.87	807768
2015-04-23	12.85	12.85	12.43	12.49	1410396
2015-04-24	12.53	12.99	12.32	12.92	1502044
2015-04-27	13.00	13.15	12.51	12.55	1205272
2015-04-28	12.54	12.83	12.37	12.54	1125412
2015-04-29	12.50	12.59	12.19	12.29	1399180
2015-04-30	12.25	12.29	11.68	11.73	2093084
2015-05-01	11.79	12.32	11.73	12.20	1555220
2015-05-04	12.25	12.48	12.22	12.27	1011044
2015-05-05	12.28	12.36	12.02	12.07	912120
2015-05-06	12.13	12.27	11.91	12.19	828456
2015-05-07	12.14	12.72	12.14	12.67	1529436
2015-05-08	13.99	14.00	13.01	13.14	3451572
2015-05-11	13.20	13.26	12.49	12.72	1933232
2015-05-12	12.60	12.63	12.23	12.29	1137400
2015-05-13	12.31	12.31	11.94	12.20	1564656
2015-05-14	12.32	12.55	12.14	12.50	927692
2015-05-15	12.46	12.62	12.42	12.56	771564
2015-05-18	12.51	12.82	12.40	12.81	1010596
2015-05-19	12.82	13.11	12.82	13.05	1245828
2015-05-20	13.05	13.05	12.76	12.81	730120
2015-05-21	12.76	12.94	12.76	12.89	678560
2015-05-22	12.85	12.90	12.48	12.49	976168
2015-05-26	12.46	12.60	12.20	12.59	977604
2015-05-27	12.59	12.90	12.46	12.88	609168
2015-05-28	12.85	12.94	12.64	12.93	989556
2015-05-29	12.89	12.97	12.63	12.65	784404
2015-06-01	12.73	12.89	12.53	12.76	633496
2015-06-02	12.68	12.90	12.56	12.76	595280
2015-06-03	12.81	13.06	12.71	13.00	802824
2015-06-04	12.91	13.01	12.62	12.69	469988
2015-06-05	12.70	12.85	12.50	12.83	707752
2015-06-08	12.75	12.81	12.49	12.50	658816
2015-06-09	12.48	12.60	12.17	12.41	727636
2015-06-10	12.50	12.84	12.46	12.83	731364
2015-06-11	12.86	13.06	12.83	12.93	605748
2015-06-12	12.89	12.91	12.75	12.83	563184
2015-06-15	12.74	12.89	12.53	12.80	694740
2015-06-16	12.75	12.88	12.49	12.72	958028
2015-06-17	12.75	12.86	12.47	12.64	715280
2015-06-18	12.65	13.03	12.65	12.93	1301684
2015-06-19	12.95	13.13	12.88	12.99	3683588
2015-06-22	13.12	13.37	13.05	13.19	1133476
2015-06-23	13.24	13.29	13.03	13.15	812228
2015-06-24	13.24	13.39	13.01	13.07	768720
2015-06-25	13.16	13.17	12.85	12.92	759380
2015-06-26	12.98	13.04	12.73	12.76	1896444
2015-06-29	12.70	12.79	12.22	12.27	1456792
2015-06-30	12.40	12.53	12.32	12.36	1195304
2015-07-01	12.54	12.54	12.22	12.44	994280
2015-07-02	12.48	12.48	12.01	12.05	1115612
2015-07-06	11.96	12.17	11.85	11.97	861440
2015-07-07	12.04	12.04	11.45	11.54	1987280
2015-07-08	11.38	11.51	11.27	11.31	1554088
2015-07-09	11.51	11.77	11.38	11.75	1919896
2015-07-10	11.91	12.06	11.82	11.98	1202232
2015-07-13	12.10	12.32	11.99	12.24	3254056
2015-07-14	12.16	12.28	12.08	12.11	930480
2015-07-15	12.13	12.13	11.73	11.79	1196584
2015-07-16	11.89	12.08	11.79	11.86	1008396
2015-07-17	11.89	12.07	11.82	11.90	1476128
2015-07-20	11.91	12.02	11.63	11.67	1067040
2015-07-21	11.66	11.93	11.63	11.81	631100
2015-07-22	11.75	12.04	11.69	11.81	1062620
2015-07-23	11.80	11.89	11.61	11.63	983724
2015-07-24	11.65	11.73	11.38	11.43	1376280
2015-07-27	11.41	11.63	11.29	11.37	1003832
2015-07-28	11.46	11.46	10.87	11.07	2232108
2015-07-29	11.08	11.32	10.97	11.22	1273508
2015-07-30	11.20	11.30	11.10	11.27	1607100
2015-07-31	11.31	11.74	11.26	11.34	2330688
2015-08-03	9.73	10.30	8.55	9.71	16817692
2015-08-04	9.75	10.18	9.66	10.14	6356068
2015-08-05	10.16	10.33	9.63	9.86	3545352
2015-08-06	9.77	9.98	9.68	9.95	4093768
2015-08-07	9.88	10.07	9.83	10.03	2099052
2015-08-10	10.05	10.55	10.05	10.49	2286384
2015-08-11	10.36	10.50	10.23	10.42	1759020
2015-08-12	10.25	10.46	10.12	10.33	1663264
2015-08-13	10.33	10.46	10.19	10.22	1263532
2015-08-14	10.17	10.30	10.01	10.24	1251908
2015-08-17	10.18	10.38	10.06	10.29	1042344
2015-08-18	10.29	10.47	10.19	10.44	1682504
2015-08-19	10.42	10.65	10.22	10.55	1693344
2015-08-20	10.42	10.49	9.93	9.97	2032532
2015-08-21	9.75	10.23	9.65	10.07	2519856
2015-08-24	9.25	10.17	8.46	9.72	2516152
2015-08-25	10.05	10.05	9.28	9.33	2149220
2015-08-26	9.55	9.59	9.20	9.39	2303256
2015-08-27	9.49	9.77	9.48	9.75	2047744
2015-08-28	9.75	10.00	9.70	9.79	2303920
2015-08-31	9.77	9.85	9.67	9.70	1388844
2015-09-01	9.51	9.57	9.23	9.28	1542672
2015-09-02	9.42	9.55	9.23	9.54	1553928
2015-09-03	9.59	9.81	9.59	9.75	1531596
2015-09-04	9.60	9.64	9.33	9.43	1282768
2015-09-08	9.63	9.78	9.56	9.68	1638688
2015-09-09	9.81	9.81	9.49	9.51	901700
2015-09-10	9.41	9.59	9.32	9.37	1435596
2015-09-11	9.28	9.47	9.21	9.36	2222348
2015-09-14	9.37	9.42	9.13	9.20	1888304
2015-09-15	9.22	9.34	9.16	9.29	1671468
2015-09-16	9.30	9.32	9.20	9.26	1516824
2015-09-17	9.28	9.45	9.21	9.26	1748716
2015-09-18	9.15	9.18	8.69	8.88	14887204
2015-09-21	9.00	9.10	8.86	8.88	1625496
2015-09-22	8.79	8.87	8.45	8.50	2057328
2015-09-23	8.53	8.53	8.20	8.21	1704224
2015-09-24	8.30	8.68	8.15	8.64	4632356
2015-09-25	8.70	8.82	8.68	8.73	2739496
2015-09-28	8.68	8.74	8.38	8.45	2269116
2015-09-29	8.46	8.49	8.03	8.04	2077384
2015-09-30	8.16	8.36	7.93	8.33	3165640
2015-10-01	8.56	9.10	8.43	9.02	3490204
2015-10-02	8.88	9.37	8.80	9.36	2245100
2015-10-05	9.41	9.86	9.41	9.77	1805040
2015-10-06	9.77	9.91	9.62	9.67	1279600
2015-10-07	9.73	10.17	9.73	10.11	1449460
2015-10-08	10.02	10.21	9.98	10.19	1184700
2015-10-09	10.25	10.25	10.07	10.14	892824
2015-10-12	10.11	10.13	9.81	10.03	1260072
2015-10-13	10.00	10.09	9.91	9.99	1650740
2015-10-14	9.97	10.05	9.77	9.94	1531372
2015-10-15	9.99	10.18	9.83	10.17	1154284
2015-10-16	10.19	10.31	10.02	10.29	666964
2015-10-19	10.24	10.35	10.18	10.23	1145940
2015-10-20	10.22	10.30	9.99	10.18	1703648
2015-10-21	10.24	10.32	10.01	10.14	1161164
2015-10-22	10.18	10.38	9.96	10.30	1311912
2015-10-23	10.40	10.65	10.35	10.62	2186660
2015-10-26	10.64	10.74	10.18	10.41	1944480
2015-10-27	10.08	10.08	9.08	9.81	5244904
2015-10-28	9.84	10.11	9.67	10.11	2434616
2015-10-29	9.96	10.20	9.58	9.74	1880488
2015-10-30	9.73	9.91	9.61	9.77	1890344
2015-11-02	9.77	9.92	9.70	9.85	1754284
2015-11-03	9.80	9.88	9.67	9.74	2330644
2015-11-04	9.73	9.92	9.67	9.76	1562528
2015-11-05	9.73	9.82	9.59	9.78	1090528
2015-11-06	9.71	10.17	9.71	10.12	1474944
2015-11-09	10.11	10.11	9.71	9.83	1420664
2015-11-10	9.80	10.10	9.78	10.01	959452
2015-11-11	10.06	10.11	9.82	10.02	918708
2015-11-12	9.93	10.01	9.57	9.61	1774712
2015-11-13	9.53	9.85	9.50	9.72	1053488
2015-11-16	9.71	10.10	9.71	10.06	1001772
2015-11-17	10.11	10.25	9.87	9.88	832148
2015-11-18	9.95	10.22	9.87	10.21	1102736
2015-11-19	10.20	10.38	10.15	10.27	904332
2015-11-20	10.34	10.48	10.25	10.30	627296
2015-11-23	10.26	10.62	10.26	10.46	1094316
2015-11-24	10.38	10.86	10.38	10.75	1356084
2015-11-25	10.72	10.91	10.66	10.77	1027984
2015-11-27	10.75	10.93	10.68	10.75	395724
2015-11-30	10.79	11.04	10.71	10.83	1232588
2015-12-01	10.88	10.92	10.76	10.85	1118488
2015-12-02	10.85	11.03	10.81	10.87	875916
2015-12-03	10.91	11.04	10.30	10.32	1690036
2015-12-04	10.36	10.52	10.22	10.47	1236056
2015-12-07	10.40	10.58	10.34	10.46	1065888
2015-12-08	10.29	10.69	10.25	10.68	1529076
2015-12-09	10.63	10.81	10.31	10.32	949672
2015-12-10	10.31	10.41	10.08	10.15	1135424
2015-12-11	9.98	10.06	9.72	9.75	1546804
2015-12-14	9.74	9.83	9.36	9.57	1717712
2015-12-15	9.64	9.78	9.42	9.75	1045544
2015-12-16	9.85	10.31	9.79	10.10	1095352
2015-12-17	10.07	10.10	9.87	9.87	1688236
2015-12-18	9.80	9.95	9.51	9.52	2111196
2015-12-21	9.61	9.75	9.25	9.29	1428176
2015-12-22	9.31	9.37	9.09	9.35	1530384
2015-12-23	9.38	9.59	9.20	9.55	1621728
2015-12-24	9.58	9.83	9.58	9.73	525656
2015-12-28	9.66	9.67	9.29	9.39	1304172
2015-12-29	9.47	9.75	9.44	9.66	774044
2015-12-30	9.64	9.72	9.58	9.61	962156
2015-12-31	9.58	9.66	9.38	9.51	1854480
2016-01-04	9.29	9.30	9.02	9.03	1623696
2016-01-05	9.05	9.07	8.75	8.79	921248
2016-01-06	8.64	8.87	8.64	8.76	1225960
2016-01-07	8.56	8.82	8.54	8.60	1737076
2016-01-08	8.66	8.75	8.42	8.43	1411808
2016-01-11	8.46	8.63	8.30	8.59	1191004
2016-01-12	8.69	8.83	8.56	8.67	1362868
2016-01-13	8.70	8.77	8.11	8.32	1464852
2016-01-14	8.37	8.41	8.10	8.27	1466192
2016-01-15	8.02	8.32	7.98	8.28	1433828
2016-01-19	8.37	8.40	7.97	8.05	2078760
2016-01-20	7.94	8.28	7.78	8.15	2643944
2016-01-21	8.15	8.62	8.05	8.44	2521924
2016-01-22	8.58	9.04	8.58	8.80	1492020
2016-01-25	8.75	8.99	8.72	8.81	2152768
2016-01-26	8.82	9.26	8.74	9.24	1581496
2016-01-27	9.22	9.23	8.91	8.92	1475432
2016-01-28	9.05	9.06	8.85	8.90	607436
2016-01-29	8.94	9.41	8.94	9.39	1267424
2016-02-01	9.15	9.42	8.95	9.10	1147124
2016-02-02	8.90	8.95	8.66	8.67	885480
2016-02-03	8.77	8.90	8.53	8.89	1145356
2016-02-04	8.86	9.27	8.86	9.18	1171112
2016-02-05	9.15	9.19	8.71	8.73	1066472
2016-02-08	8.59	8.59	8.25	8.35	1520876
2016-02-09	8.19	8.62	8.17	8.46	1354496
2016-02-10	8.58	8.68	8.33	8.34	1770200
2016-02-11	8.19	8.33	8.08	8.13	1984980
2016-02-12	8.23	8.50	8.15	8.43	1635896
2016-02-16	8.61	8.78	8.48	8.75	1309860
2016-02-17	8.81	8.96	8.77	8.77	868844
2016-02-18	8.80	8.81	8.61	8.63	1353628
2016-02-19	8.62	8.73	8.47	8.67	1913544
2016-02-22	8.72	9.09	8.71	9.08	3626468
2016-02-23	9.63	10.32	9.35	9.96	5752448
2016-02-24	10.34	10.67	10.33	10.61	22197824
2016-02-25	10.62	10.72	10.42	10.65	4044732
2016-02-26	10.66	10.83	10.54	10.74	2856668
2016-02-29	10.77	10.91	10.65	10.77	2819440
2016-03-01	10.80	11.00	10.64	10.91	2675204
2016-03-02	10.87	11.02	10.74	10.98	2321468
2016-03-03	10.97	11.10	10.92	11.01	1677120
2016-03-04	10.95	11.13	10.86	10.98	1713152
2016-03-07	10.93	11.21	10.88	11.21	1612384
2016-03-08	11.08	11.16	10.85	10.88	1057696
2016-03-09	10.90	10.93	10.58	10.61	2017312
2016-03-10	10.66	10.80	10.41	10.61	1677432
2016-03-11	10.71	10.76	10.53	10.67	1825640
2016-03-14	10.65	10.88	10.57	10.86	1200128
2016-03-15	10.78	10.89	10.69	10.83	1284980
2016-03-16	10.77	11.13	10.75	11.02	1231804
2016-03-17	10.99	11.47	10.95	11.39	1789816
2016-03-18	11.46	11.60	11.40	11.41	1841488
2016-03-21	11.46	11.58	11.35	11.49	1548252
2016-03-22	11.43	11.83	11.43	11.68	2088904
2016-03-23	11.66	11.78	11.35	11.43	1784436
2016-03-24	11.39	11.57	11.32	11.50	1218560
2016-03-28	11.51	11.70	11.44	11.57	1043096
2016-03-29	11.58	12.01	11.52	11.96	1459160
2016-03-30	12.01	12.01	11.70	11.86	843448
2016-03-31	11.90	12.04	11.77	11.98	1975668
2016-04-01	11.83	11.98	11.70	11.93	850608
2016-04-04	11.96	12.14	11.92	12.01	1061632
2016-04-05	11.89	12.15	11.89	11.91	1134972
2016-04-06	11.94	12.18	11.90	12.16	1023620
2016-04-07	12.08	12.18	11.99	12.06	1084520
2016-04-08	12.19	12.33	12.07	12.13	537160
2016-04-11	12.28	12.42	11.96	11.98	808672
2016-04-12	11.96	12.23	11.95	12.12	981344
2016-04-13	12.21	12.45	11.98	12.44	1020740
2016-04-14	12.42	12.66	12.35	12.62	1340764
2016-04-15	12.57	12.64	12.24	12.27	1186336
2016-04-18	12.23	12.55	12.16	12.37	1382160
2016-04-19	12.40	12.43	12.01	12.15	886704
2016-04-20	12.19	12.32	12.09	12.25	848660
2016-04-21	12.20	12.34	12.19	12.23	985960
2016-04-22	12.25	12.35	12.17	12.29	1405648
2016-04-25	12.25	12.39	12.21	12.32	1068376
2016-04-26	12.34	12.49	12.26	12.36	780596
2016-04-27	12.38	12.59	12.19	12.48	1258888
2016-04-28	12.40	12.50	12.08	12.10	902228
2016-04-29	12.09	12.09	11.79	11.86	1205256
2016-05-02	11.95	12.06	11.88	11.93	1499316
2016-05-03	11.85	11.87	11.54	11.66	1114028
2016-05-04	11.59	11.69	11.39	11.43	1339112
2016-05-05	11.50	11.74	11.42	11.67	1102492
2016-05-06	11.66	11.83	11.24	11.48	2071684
2016-05-09	11.51	11.66	11.48	11.52	1912808
2016-05-10	12.37	12.50	10.43	11.01	6078116
2016-05-11	10.95	11.09	10.52	10.78	2185580
2016-05-12	10.84	10.88	10.52	10.55	1253880
2016-05-13	10.52	10.64	10.33	10.39	1943528
2016-05-16	10.39	10.59	10.37	10.40	1553856
2016-05-17	10.38	10.72	10.28	10.65	1665148
2016-05-18	10.56	10.76	10.48	10.55	979836
2016-05-19	10.50	10.60	10.33	10.47	683076
2016-05-20	10.54	10.72	10.54	10.72	893124
2016-05-23	10.75	10.90	10.58	10.65	907236
2016-05-24	10.74	11.17	10.64	11.13	1612468
2016-05-25	11.19	11.28	11.09	11.16	903452
2016-05-26	11.15	11.28	11.03	11.17	915268
2016-05-27	11.12	11.23	11.07	11.08	1811976
2016-05-31	11.08	11.34	11.06	11.29	1431860
2016-06-01	11.29	11.29	11.03	11.03	1047168
2016-06-02	10.96	11.03	10.67	10.82	1053488
2016-06-03	10.82	10.83	10.71	10.79	807092
2016-06-06	10.79	10.91	10.77	10.90	847784
2016-06-07	10.90	11.08	10.85	10.95	930448
2016-06-08	10.95	11.15	10.90	11.13	928940
2016-06-09	11.09	11.10	10.92	10.95	632912
2016-06-10	10.82	10.82	10.53	10.61	950176
2016-06-13	10.53	10.73	10.33	10.36	856452
2016-06-14	10.28	10.43	10.25	10.32	1827756
2016-06-15	10.37	10.53	10.35	10.35	721704
2016-06-16	10.24	10.34	10.13	10.33	832940
2016-06-17	10.35	10.54	10.20	10.50	1622520
2016-06-20	10.62	10.81	10.59	10.60	579536
2016-06-21	10.62	10.68	10.41	10.50	529968
2016-06-22	10.50	10.70	10.46	10.51	519068
2016-06-23	10.62	10.91	10.61	10.91	779952
2016-06-24	10.36	10.59	10.32	10.41	1104820
2016-06-27	10.30	10.30	9.94	10.16	1101684
2016-06-28	10.27	10.43	10.23	10.38	767324
2016-06-29	10.50	10.79	10.43	10.74	816804
2016-06-30	10.80	11.23	10.68	11.23	1182188
2016-07-01	11.22	11.58	11.20	11.27	1247576
2016-07-05	11.21	11.29	11.10	11.26	1147580
2016-07-06	11.21	11.37	11.13	11.33	956864
2016-07-07	11.35	11.43	11.24	11.38	883700
2016-07-08	11.40	11.72	11.38	11.69	923916
2016-07-11	11.77	12.12	11.75	12.09	778048
2016-07-12	12.13	12.37	12.12	12.25	894368
2016-07-13	12.31	12.33	12.12	12.21	760348
2016-07-14	12.25	12.25	12.09	12.13	590060
2016-07-15	12.21	12.21	12.01	12.19	853924
2016-07-18	12.21	12.31	12.12	12.17	1109420
2016-07-19	12.17	12.23	12.10	12.18	518484
2016-07-20	12.18	12.24	12.08	12.20	638084
2016-07-21	12.14	12.20	11.93	11.94	900584
2016-07-22	11.92	12.03	11.85	11.95	877188
2016-07-25	11.95	12.09	11.93	12.02	724256
2016-07-26	12.07	12.28	12.07	12.23	564360
2016-07-27	12.28	12.36	12.21	12.36	650180
2016-07-28	12.33	12.49	12.22	12.22	799868
2016-07-29	12.22	12.23	12.03	12.13	846284
2016-08-01	12.15	12.26	12.01	12.23	825680
2016-08-02	12.97	14.44	12.97	14.24	7399356
2016-08-03	13.87	14.68	13.48	14.42	4155348
2016-08-04	14.43	14.68	14.26	14.53	2111644
2016-08-05	14.63	15.07	14.59	14.81	1894736
2016-08-08	14.87	15.09	14.86	14.89	1398808
2016-08-09	14.86	14.92	14.63	14.69	1692932
2016-08-10	14.73	15.04	14.64	15.04	1249772
2016-08-11	15.12	15.15	14.93	15.06	971736
2016-08-12	15.00	15.12	14.81	15.00	699248
2016-08-15	14.99	15.25	14.95	15.15	551176
2016-08-16	15.13	15.13	14.87	14.98	800568
2016-08-17	15.00	15.05	14.90	14.99	991812
2016-08-18	14.95	15.14	14.92	15.02	628540
2016-08-19	15.00	15.18	14.93	15.05	560236
2016-08-22	14.95	15.24	14.94	15.23	823248
2016-08-23	15.25	15.62	15.25	15.51	890992
2016-08-24	15.44	15.54	15.26	15.33	519720
2016-08-25	15.33	15.52	15.25	15.52	549628
2016-08-26	15.61	15.73	15.26	15.45	537956
2016-08-29	15.42	16.04	15.42	15.94	1519328
2016-08-30	16.02	16.09	15.68	15.78	1164484
2016-08-31	15.69	15.78	15.39	15.49	1110224
2016-09-01	15.50	15.58	15.32	15.51	803004
2016-09-02	15.50	15.57	15.43	15.47	776332
2016-09-06	15.56	15.60	15.23	15.46	1165448
2016-09-07	15.46	15.48	15.29	15.39	1362596
2016-09-08	15.40	15.42	15.03	15.10	930516
2016-09-09	14.94	14.94	14.26	14.35	1402244
2016-09-12	14.25	14.73	14.23	14.67	767596
2016-09-13	14.55	14.62	14.18	14.35	831364
2016-09-14	14.34	14.50	14.29	14.48	810792
2016-09-15	14.51	14.51	14.03	14.32	1188624
2016-09-16	14.29	14.32	14.12	14.16	1618680
2016-09-19	14.19	14.43	14.13	14.21	608072
2016-09-20	14.30	14.30	14.13	14.20	473220
2016-09-21	14.30	14.49	14.18	14.47	612592
2016-09-22	14.58	14.68	14.44	14.64	980236
2016-09-23	14.64	14.75	14.49	14.64	561520
2016-09-26	14.54	14.78	14.52	14.54	401412
2016-09-27	14.59	14.96	14.54	14.83	727976
2016-09-28	14.89	14.99	14.77	14.91	602040
2016-09-29	14.92	14.98	14.55	14.60	718684
2016-09-30	14.72	14.75	14.50	14.68	610148
2016-10-03	14.68	14.97	14.49	14.67	1122912
2016-10-04	14.70	14.87	14.66	14.72	626960
2016-10-05	14.75	14.94	14.75	14.83	372192
2016-10-06	14.80	15.27	14.77	15.13	517112
2016-10-07	15.11	15.12	14.84	14.95	534700
2016-10-10	15.07	15.33	15.07	15.23	397944
2016-10-11	15.16	15.23	14.76	14.80	463224
2016-10-12	14.80	14.98	14.67	14.82	554284
2016-10-13	14.67	14.71	14.51	14.53	530296
2016-10-14	14.61	14.87	14.59	14.65	349888
2016-10-17	14.69	14.81	14.57	14.80	384860
2016-10-18	14.98	14.98	14.68	14.69	330816
2016-10-19	14.71	14.79	14.53	14.67	623576
2016-10-20	14.56	14.56	14.11	14.16	922784
2016-10-21	13.98	14.19	13.90	14.04	891424
2016-10-24	14.11	14.22	13.96	13.99	976300
2016-10-25	13.93	13.93	13.22	13.27	1362400
2016-10-26	13.18	13.51	13.18	13.19	1221548
2016-10-27	13.23	13.27	12.92	12.98	753828
2016-10-28	12.97	13.28	12.86	13.14	1069604
2016-10-31	13.16	13.50	13.05	13.45	1277152
2016-11-01	13.50	13.50	13.19	13.31	1456268
2016-11-02	13.30	13.37	12.93	12.94	1158148
2016-11-03	12.99	13.04	12.70	12.73	1156924
2016-11-04	12.81	13.28	12.76	13.13	1272392
2016-11-07	13.40	13.45	12.90	13.12	1981332
2016-11-08	13.75	14.79	13.75	14.57	3775284
2016-11-09	14.43	15.14	14.27	14.82	2036020
2016-11-10	15.06	15.80	14.96	15.71	1499880
2016-11-11	15.81	16.29	15.62	16.05	1564068
2016-11-14	16.25	16.79	15.87	16.76	1320016
2016-11-15	16.79	16.96	16.54	16.59	1028428
2016-11-16	16.58	16.84	16.41	16.68	791688
2016-11-17	16.76	17.40	16.75	17.25	1541476
2016-11-18	17.26	17.35	17.09	17.30	1029492
2016-11-21	17.42	18.05	17.24	17.54	2124192
2016-11-22	17.20	17.46	16.92	17.35	1896084
2016-11-23	17.23	17.56	17.01	17.46	947824
2016-11-25	17.58	17.74	17.35	17.74	262484
2016-11-28	17.66	17.71	16.90	17.00	1830356
2016-11-29	17.00	17.35	16.90	16.95	1610088
2016-11-30	17.13	17.24	16.32	16.45	1704312
2016-12-01	16.52	16.92	16.47	16.91	1547164
2016-12-02	16.91	17.20	16.78	16.99	934336
2016-12-05	17.10	17.35	17.03	17.20	838728
2016-12-06	17.24	17.30	16.94	17.06	1557776
2016-12-07	16.99	17.02	16.74	16.75	1218276
2016-12-08	16.76	17.21	16.73	17.18	1043312
2016-12-09	17.22	17.41	17.21	17.33	721708
2016-12-12	17.23	17.30	17.06	17.21	595512
2016-12-13	17.32	17.46	17.19	17.29	904468
2016-12-14	17.31	17.38	16.82	16.88	794208
2016-12-15	16.94	17.39	16.64	16.76	1000876
2016-12-16	16.82	16.93	16.59	16.82	1541808
2016-12-19	16.64	16.89	16.47	16.51	632828
2016-12-20	16.65	16.65	16.32	16.49	1292120
2016-12-21	16.51	16.70	16.42	16.49	820268
2016-12-22	16.43	16.62	16.13	16.27	727712
2016-12-23	16.26	16.38	16.19	16.34	349040
2016-12-27	16.25	16.68	16.25	16.54	406784
2016-12-28	16.56	16.66	16.35	16.48	675188
2016-12-29	16.48	16.66	16.41	16.50	639512
2016-12-30	16.55	16.55	16.01	16.10	634040
2017-01-03	16.24	16.95	16.24	16.78	1842352
2017-01-04	17.07	17.59	16.84	17.32	2496120
2017-01-05	17.42	17.49	16.27	16.78	1377852
2017-01-06	16.77	16.99	16.68	16.73	716448
2017-01-09	16.75	16.86	16.40	16.83	892096
2017-01-10	16.95	17.30	16.79	17.19	821804
2017-01-11	17.20	17.45	17.01	17.32	947832
2017-01-12	17.32	17.32	16.74	17.15	573320
2017-01-13	17.25	17.63	17.25	17.45	816128
2017-01-17	17.42	17.50	17.07	17.12	625584
2017-01-18	17.00	17.40	16.84	17.33	885564
2017-01-19	17.33	17.48	16.92	16.93	570192
2017-01-20	16.95	17.12	16.87	16.93	540132
2017-01-23	16.80	17.09	16.74	17.04	616100
2017-01-24	17.15	17.71	17.15	17.57	848732
2017-01-25	17.80	17.93	17.43	17.49	1006128
2017-01-26	17.52	17.59	16.99	17.08	623404
2017-01-27	16.99	17.12	16.71	17.04	488812
2017-01-30	16.87	16.96	16.56	16.84	857668
2017-01-31	16.78	16.97	16.65	16.93	524112
2017-02-01	17.02	17.20	16.57	16.92	677444
2017-02-02	16.89	16.89	16.52	16.60	690972
2017-02-03	16.73	17.20	16.70	17.14	625204
2017-02-06	17.07	17.09	16.87	16.98	524020
2017-02-07	17.07	17.18	16.56	16.75	734848
2017-02-08	16.66	16.81	16.52	16.81	824140
2017-02-09	16.88	17.06	16.79	17.02	860764
2017-02-10	17.09	17.21	16.91	17.17	994496
2017-02-13	17.33	17.41	17.13	17.22	497424
2017-02-14	17.18	17.21	16.94	17.15	567136
2017-02-15	17.09	17.61	17.09	17.52	747104
2017-02-16	17.57	17.66	17.27	17.64	713612
2017-02-17	17.63	17.75	17.30	17.45	2148368
2017-02-21	18.19	19.54	17.63	17.79	2966504
2017-02-22	17.70	17.94	16.05	16.45	3992252
2017-02-23	16.66	17.07	16.28	16.63	2078272
2017-02-24	16.57	16.60	16.30	16.58	1415384
2017-02-27	16.65	17.16	16.58	17.07	1718160
2017-02-28	17.16	17.17	16.85	17.00	2211468
2017-03-01	17.29	17.70	17.17	17.56	2139648
2017-03-02	17.56	17.67	17.35	17.46	1170116
2017-03-03	17.50	17.50	17.06	17.26	812084
2017-03-06	17.14	17.38	17.06	17.12	983856
2017-03-07	17.04	17.28	16.88	17.25	969032
2017-03-08	17.30	17.46	17.17	17.32	939944
2017-03-09	17.31	17.38	17.06	17.22	928588
2017-03-10	17.34	17.73	17.24	17.70	713340
2017-03-13	17.63	18.03	17.62	17.97	841820
2017-03-14	17.80	17.99	17.56	17.67	1354228
2017-03-15	17.76	18.02	17.68	17.97	716460
2017-03-16	18.04	18.26	17.98	18.22	757300
2017-03-17	18.28	18.32	18.08	18.19	1359748
2017-03-20	18.16	18.18	17.78	17.94	705396
2017-03-21	17.96	18.05	17.32	17.34	749584
2017-03-22	17.28	17.43	16.92	17.10	781952
2017-03-23	17.16	17.44	17.04	17.38	713216
2017-03-24	17.41	17.64	17.39	17.55	589168
2017-03-27	17.32	17.57	16.95	17.47	800556
2017-03-28	17.34	17.53	17.22	17.48	728856
2017-03-29	17.45	17.45	17.05	17.15	833584
2017-03-30	17.20	17.42	17.11	17.20	728132
2017-03-31	17.17	17.41	17.05	17.35	689740
2017-04-03	17.41	17.47	16.79	16.84	928192
2017-04-04	16.79	16.99	16.71	16.84	522660
2017-04-05	16.99	17.09	16.64	16.66	460040
2017-04-06	16.67	16.92	16.65	16.81	400296
2017-04-07	16.70	16.85	16.58	16.75	507564
2017-04-10	16.68	16.94	16.66	16.73	454120
2017-04-11	16.66	17.02	16.64	17.01	496364
2017-04-12	16.99	16.99	16.58	16.73	603680
2017-04-13	16.67	16.71	16.52	16.64	860360
2017-04-17	16.68	16.99	16.63	16.96	451412
2017-04-18	16.88	16.97	16.72	16.86	446580
2017-04-19	16.91	17.21	16.91	17.19	882964
2017-04-20	17.31	17.59	17.20	17.47	673140
2017-04-21	17.47	17.57	17.26	17.47	599856
2017-04-24	17.72	17.80	17.51	17.62	578828
2017-04-25	17.78	18.18	17.78	18.08	703528
2017-04-26	18.08	18.48	18.06	18.38	669480
2017-04-27	18.41	18.80	18.34	18.70	1053096
2017-04-28	18.82	18.91	18.27	18.30	999692
2017-05-01	18.37	18.89	18.37	18.88	738128
2017-05-02	18.85	18.96	18.30	18.44	669392
2017-05-03	18.34	18.56	18.18	18.41	801716
2017-05-04	18.54	18.79	18.19	18.78	1050924
2017-05-05	18.80	19.12	16.77	17.03	4454844
2017-05-08	16.93	17.08	16.16	16.39	2989696
2017-05-09	16.38	16.53	16.31	16.43	1145300
2017-05-10	16.40	16.55	16.08	16.36	1154240
2017-05-11	16.29	16.30	16.02	16.23	842408
2017-05-12	16.15	16.31	15.94	16.14	788240
2017-05-15	16.14	16.48	16.02	16.40	810944
2017-05-16	16.37	16.55	16.10	16.33	1038524
2017-05-17	16.12	16.12	15.80	15.86	841472
2017-05-18	15.83	16.03	15.63	15.94	691776
2017-05-19	16.01	16.14	15.81	15.87	462432
2017-05-22	15.97	16.10	15.84	16.00	497228
2017-05-23	16.09	16.10	15.82	15.99	417268
2017-05-24	15.99	16.12	15.80	15.84	463592
2017-05-25	15.87	15.96	15.67	15.78	646136
2017-05-26	15.68	15.71	15.53	15.68	613336
2017-05-30	15.61	15.90	15.39	15.80	939532
2017-05-31	15.80	16.15	15.76	16.07	1855308
2017-06-01	16.63	16.83	16.34	16.64	1128268
2017-06-02	16.70	17.08	16.70	16.97	1176020
2017-06-05	16.93	17.12	16.73	16.94	729116
2017-06-06	16.79	17.04	16.68	16.86	846816
2017-06-07	16.82	16.96	16.35	16.36	1201284
2017-06-08	16.37	16.37	16.26	16.31	1309684
2017-06-09	16.33	16.54	16.17	16.37	1123636
2017-06-12	16.40	16.73	16.26	16.46	1018400
2017-06-13	16.77	16.94	16.57	16.77	644720
2017-06-14	16.80	16.86	16.59	16.72	433444
2017-06-15	16.50	17.01	16.30	16.95	885752
2017-06-16	16.83	17.11	16.80	16.91	833252
2017-06-19	16.97	17.12	16.91	17.05	325936
2017-06-20	17.06	17.13	16.79	17.06	521972
2017-06-21	17.09	17.19	16.84	17.06	657212
2017-06-22	17.14	17.14	16.94	16.97	485668
2017-06-23	17.00	17.24	16.95	17.21	771192
2017-06-26	17.25	17.38	17.18	17.26	557376
2017-06-27	17.28	17.31	16.80	16.85	483752
2017-06-28	16.93	17.24	16.86	17.14	429508
2017-06-29	17.18	17.18	16.63	16.89	398688
2017-06-30	16.95	17.09	16.90	16.92	470556
2017-07-03	16.93	17.32	16.93	17.20	265460
2017-07-05	17.20	17.37	16.82	17.11	346772
2017-07-06	16.93	17.03	16.85	16.91	451224
2017-07-07	16.97	17.17	16.91	17.09	327764
2017-07-10	17.01	17.33	16.75	17.14	370528
2017-07-11	17.14	17.28	16.94	17.09	463400
2017-07-12	17.26	17.65	17.26	17.34	717044
2017-07-13	17.32	17.56	17.13	17.51	603160
2017-07-14	17.50	17.65	17.05	17.55	546520
2017-07-17	17.55	17.59	17.39	17.59	523564
2017-07-18	17.52	17.63	17.46	17.59	568672
2017-07-19	17.58	18.06	17.58	17.90	797284
2017-07-20	17.89	18.06	17.65	18.01	610800
2017-07-21	18.24	18.58	17.86	18.30	1380240
2017-07-24	18.30	18.83	18.20	18.38	1418488
2017-07-25	18.49	19.21	18.41	19.00	994832
2017-07-26	19.07	19.16	18.78	18.94	793824
2017-07-27	19.00	19.15	18.83	19.02	872172
2017-07-28	18.90	19.24	18.70	18.70	1372372
2017-07-31	18.73	18.94	18.64	18.80	1604984
2017-08-01	19.00	20.51	18.88	19.35	3676692
2017-08-02	19.31	19.45	18.64	18.89	1548792
2017-08-03	18.91	19.48	18.73	19.44	1177684
2017-08-04	19.46	20.03	19.40	19.92	1254604
2017-08-07	19.92	20.07	19.75	19.78	824488
2017-08-08	19.67	20.19	19.47	19.77	819468
2017-08-09	19.69	19.75	19.42	19.62	768132
2017-08-10	19.50	19.50	18.92	18.96	1651304
2017-08-11	18.83	19.35	18.78	18.99	1263400
2017-08-14	19.09	19.35	18.88	19.13	896236
2017-08-15	19.22	19.23	18.92	18.94	822212
2017-08-16	18.97	19.15	18.68	18.77	1200376
2017-08-17	18.77	18.97	18.40	18.44	1198656
2017-08-18	18.26	18.50	18.15	18.38	841184
2017-08-21	18.33	18.37	18.18	18.23	593216
2017-08-22	18.27	18.60	18.16	18.58	815532
2017-08-23	18.42	18.49	18.08	18.16	493316
2017-08-24	18.25	18.25	17.98	18.00	523016
2017-08-25	18.12	18.46	18.07	18.26	636652
2017-08-28	18.36	18.98	18.31	18.69	715168
2017-08-29	18.45	18.96	18.35	18.89	740904
2017-08-30	18.88	19.34	18.88	19.28	607120
2017-08-31	19.42	19.60	18.97	19.00	686360
2017-09-01	19.10	19.15	18.91	19.12	368924
2017-09-05	19.08	19.16	18.95	18.95	535640
2017-09-06	19.04	19.25	18.86	19.15	655860
2017-09-07	19.18	19.86	18.98	19.83	1489920
2017-09-08	19.82	20.28	19.75	20.10	1131060
2017-09-11	20.08	20.12	19.53	19.73	705892
2017-09-12	19.87	20.10	19.55	19.97	1357416
2017-09-13	20.00	21.07	19.97	20.41	2610660
2017-09-14	20.35	20.45	20.01	20.30	911576
2017-09-15	20.32	20.66	20.17	20.25	1451404
2017-09-18	20.35	20.35	19.79	20.02	839664
2017-09-19	20.11	20.20	19.93	20.09	569208
2017-09-20	20.06	20.31	19.96	20.07	912112
2017-09-21	20.14	20.42	20.07	20.18	556756
2017-09-22	20.20	20.78	20.20	20.70	641868
2017-09-25	20.72	21.07	20.59	21.06	852324
2017-09-26	21.14	21.49	20.94	21.37	902352
2017-09-27	21.55	22.14	21.48	22.03	920584
2017-09-28	22.03	22.35	21.94	22.31	838380
2017-09-29	22.39	22.52	22.21	22.52	1404364
2017-10-02	22.24	22.34	21.63	21.86	1791456
2017-10-03	21.86	22.05	21.59	22.04	1291216
2017-10-04	22.09	22.17	21.84	22.13	709640
2017-10-05	22.13	22.13	21.64	21.75	1209912
2017-10-06	21.73	21.82	21.55	21.80	620876
2017-10-09	21.83	21.91	21.44	21.67	8257276
2017-10-10	21.67	21.67	20.91	21.28	1422628
2017-10-11	21.25	21.47	21.15	21.31	1090896
2017-10-12	21.28	21.89	21.28	21.83	862984
2017-10-13	21.92	21.96	21.60	21.65	1590372
2017-10-16	21.66	21.91	21.51	21.66	742668
2017-10-17	21.75	21.89	21.66	21.78	716176
2017-10-18	21.82	21.83	21.54	21.70	512676
2017-10-19	21.63	21.82	21.28	21.78	518040
2017-10-20	21.92	22.38	21.65	22.24	862408
2017-10-23	22.25	22.54	22.20	22.40	902172
2017-10-24	22.41	22.96	22.39	22.81	968080
2017-10-25	22.80	22.80	21.93	21.97	1038488
2017-10-26	22.13	22.29	21.88	22.19	653956
2017-10-27	22.28	22.33	21.84	22.29	515956
2017-10-30	22.25	22.31	21.50	21.78	605572
2017-10-31	24.69	28.10	24.03	27.36	5423292
2017-11-01	27.45	27.45	26.27	26.84	2350448
2017-11-02	26.98	27.24	26.53	26.84	1141188
2017-11-03	26.85	27.14	25.87	26.11	1388520
2017-11-06	26.09	26.62	26.05	26.57	826088
2017-11-07	26.67	26.77	25.83	25.86	1143004
2017-11-08	25.75	26.24	25.60	26.13	969336
2017-11-09	25.86	26.09	25.47	25.62	968268
2017-11-10	25.58	25.86	25.41	25.70	896068
2017-11-13	25.62	26.59	25.51	26.38	718044
2017-11-14	26.28	26.63	26.14	26.58	458312
2017-11-15	26.41	26.85	26.25	26.53	923840
2017-11-16	26.69	27.14	26.29	26.92	728136
2017-11-17	26.77	27.05	26.60	27.00	695104
2017-11-20	27.01	27.51	26.74	27.50	734240
2017-11-21	27.70	28.01	27.34	28.00	690592
2017-11-22	28.03	28.46	27.71	27.89	453104
2017-11-24	27.98	28.12	27.76	28.08	300388
2017-11-27	28.09	28.28	27.92	28.14	553564
2017-11-28	28.25	29.05	28.13	28.93	784772
2017-11-29	29.08	29.26	28.69	29.23	580996
2017-11-30	29.57	29.66	29.04	29.44	727852
2017-12-01	29.48	29.59	27.93	28.30	1055000
2017-12-04	28.79	29.06	27.71	27.75	1087736
2017-12-05	27.78	27.85	27.35	27.44	832440
2017-12-06	27.43	27.77	27.42	27.93	492372
2017-12-07	27.64	28.19	27.64	27.93	949764
2017-12-08	28.26	28.64	28.01	28.10	1206264
2017-12-11	28.11	28.28	27.15	27.29	1006940
2017-12-12	27.38	27.66	27.10	27.16	709800
2017-12-13	27.08	27.56	27.05	27.17	809492
2017-12-14	27.19	27.44	26.69	26.83	632556
2017-12-15	26.97	27.44	26.86	27.07	1979548
2017-12-18	27.41	27.65	27.02	27.36	692152
2017-12-19	27.36	27.36	26.50	26.53	695296
2017-12-20	26.57	27.26	26.48	27.10	605016
2017-12-21	27.07	27.49	26.98	27.28	789272
2017-12-22	27.14	27.41	26.70	26.75	444408
2017-12-26	26.62	27.00	26.61	26.71	475248
2017-12-27	26.77	27.35	26.74	27.19	579184
2017-12-28	27.23	27.44	26.78	27.40	705776
2017-12-29	27.48	27.63	27.08	27.10	662212
2018-01-02	27.37	27.44	27.17	27.29	945684
2018-01-03	27.29	28.67	27.00	28.52	2315828
2018-01-04	28.90	30.10	27.25	27.33	3164012
2018-01-05	27.26	28.08	27.26	27.84	951696
2018-01-08	27.74	27.97	27.51	27.56	572464
2018-01-09	27.61	28.77	27.59	28.49	1393932
2018-01-10	28.37	28.53	27.68	28.37	1062892
2018-01-11	28.65	29.40	28.40	29.20	1089612
2018-01-12	29.25	29.62	28.88	29.30	664368
2018-01-16	29.57	29.57	27.13	27.35	1132184
2018-01-17	27.35	27.65	27.03	27.50	844728
2018-01-18	27.44	27.96	27.40	27.53	569736
2018-01-19	27.46	28.57	27.46	28.56	1043460
2018-01-22	28.56	28.75	28.11	28.73	560788
2018-01-23	28.59	28.62	28.02	28.32	439912
2018-01-24	28.49	28.98	28.35	28.67	566944
2018-01-25	28.93	29.31	28.26	29.31	657956
2018-01-26	29.43	29.43	28.47	28.50	619136
2018-01-29	28.49	28.53	28.14	28.19	519540
2018-01-30	27.88	28.29	27.52	28.03	778196
2018-01-31	28.21	28.45	27.68	27.90	1003092
2018-02-01	27.86	28.08	27.61	28.00	799124
2018-02-02	27.67	27.92	27.44	27.57	1094616
2018-02-05	27.45	27.92	27.08	27.10	1452728
2018-02-06	26.49	27.69	26.38	27.40	1602072
2018-02-07	27.38	28.52	27.19	28.23	785412
2018-02-08	28.22	28.39	27.11	27.14	850596
2018-02-09	27.42	27.61	26.63	27.09	1176556
2018-02-12	27.26	28.08	27.01	27.53	903556
2018-02-13	27.40	27.84	27.28	27.71	441172
2018-02-14	27.48	28.16	27.48	28.11	847116
2018-02-15	28.37	28.57	28.06	28.32	980520
2018-02-16	28.19	28.69	28.15	28.15	826448
2018-02-20	28.04	28.28	27.83	27.93	885144
2018-02-21	28.12	28.54	27.85	27.95	1382056
2018-02-22	28.86	28.96	25.64	26.57	2922184
2018-02-23	26.75	27.65	26.43	27.64	1409864
2018-02-26	27.75	28.47	27.75	27.99	1151880
2018-02-27	28.00	28.33	26.60	26.67	963576
2018-02-28	26.85	26.85	25.82	25.85	1094712
2018-03-01	25.81	26.22	25.37	25.96	1491016
2018-03-02	25.75	26.43	25.36	26.34	784616
2018-03-05	26.12	26.46	25.91	26.26	691088
2018-03-06	26.29	26.61	26.20	26.56	614936
2018-03-07	26.25	27.12	26.25	26.88	816024
2018-03-08	26.93	27.11	26.34	26.54	590760
2018-03-09	26.67	26.95	26.31	26.92	890952
2018-03-12	26.83	27.27	26.83	27.05	689748
2018-03-13	27.25	27.48	26.75	27.07	523696
2018-03-14	27.25	27.26	26.77	26.98	564564
2018-03-15	27.02	27.18	26.32	26.52	443848
2018-03-16	26.47	26.94	26.32	26.79	1211180
2018-03-19	26.74	26.74	26.21	26.67	453408
2018-03-20	26.69	27.28	26.59	26.96	379640
2018-03-21	26.95	27.82	26.83	27.70	664380
2018-03-22	27.50	28.23	27.50	27.85	1514172
2018-03-23	27.91	28.13	26.99	27.06	1265876
2018-03-26	27.55	27.77	26.75	27.76	1023124
2018-03-27	27.75	27.75	26.61	26.79	604132
2018-03-28	26.90	27.08	26.34	26.58	497768
2018-03-29	26.83	27.52	26.69	27.19	504796
2018-04-02	27.34	27.67	26.25	26.52	642348
2018-04-03	26.72	27.66	26.63	27.46	729840
2018-04-04	27.09	28.26	27.09	28.10	771768
2018-04-05	28.27	28.75	28.13	28.42	849868
2018-04-06	28.04	28.39	27.18	27.53	731324
2018-04-09	27.75	27.83	27.33	27.37	381152
2018-04-10	27.73	27.73	27.30	27.47	304696
2018-04-11	27.33	27.52	27.04	27.14	436596
2018-04-12	27.22	27.75	26.96	27.64	451088
2018-04-13	27.79	27.82	27.34	27.65	305524
2018-04-16	27.88	28.28	27.85	28.25	335384
2018-04-17	28.42	28.54	28.18	28.28	531464
2018-04-18	28.44	28.70	28.24	28.50	492744
2018-04-19	28.32	28.52	26.93	27.02	1028900
2018-04-20	27.07	27.46	26.76	26.80	725824
2018-04-23	26.78	26.78	26.20	26.42	681388
2018-04-24	26.47	26.51	25.53	26.01	700628
2018-04-25	25.99	26.27	25.60	26.08	691784
2018-04-26	26.21	26.61	26.03	26.51	655316
2018-04-27	26.52	26.60	26.05	26.31	458668
2018-04-30	26.35	26.49	25.97	25.97	701564
2018-05-01	25.86	26.68	25.83	26.58	770288
2018-05-02	26.49	26.64	26.19	26.26	504908
2018-05-03	26.13	26.47	25.84	26.28	453056
2018-05-04	26.18	26.40	25.80	26.10	679324
2018-05-07	26.25	26.72	26.18	26.54	1020964
2018-05-08	29.14	31.48	28.69	29.38	4140344
2018-05-09	29.52	29.52	28.08	28.24	1523328
2018-05-10	28.41	28.76	28.05	28.55	839736
2018-05-11	28.55	28.74	28.18	28.47	588052
2018-05-14	28.43	28.43	27.63	27.79	516344
2018-05-15	27.74	27.77	27.35	27.50	957004
2018-05-16	27.62	28.03	27.32	27.81	1163352
2018-05-17	27.81	28.69	27.81	28.57	733056
2018-05-18	28.72	29.50	28.72	29.40	791300
2018-05-21	29.56	29.72	29.23	29.69	557476
2018-05-22	29.75	29.75	28.37	28.41	542876
2018-05-23	28.35	28.89	28.13	28.82	502560
2018-05-24	28.82	29.02	28.38	28.94	459624
2018-05-25	28.93	29.53	28.71	29.35	476108
2018-05-29	29.07	29.93	29.07	29.77	848632
2018-05-30	29.99	30.16	29.52	29.59	562356
2018-05-31	29.58	29.84	29.28	29.46	394088
2018-06-01	29.64	29.95	29.45	29.47	577060
2018-06-04	29.61	29.70	29.39	29.65	681200
2018-06-05	29.74	30.71	29.42	30.56	1115420
2018-06-06	30.46	31.35	30.15	31.17	891040
2018-06-07	31.20	31.93	30.90	31.80	943024
2018-06-08	31.81	32.44	31.81	32.32	1276240
2018-06-11	32.31	32.32	31.44	32.15	572324
2018-06-12	32.17	32.27	31.66	31.84	531140
2018-06-13	31.91	31.91	30.69	30.98	681072
2018-06-14	31.20	31.25	30.63	30.86	619204
2018-06-15	30.83	31.47	30.62	31.46	1592040
2018-06-18	31.32	32.33	31.18	32.29	730336
2018-06-19	32.41	32.74	31.65	32.69	714698
2018-06-20	33.07	33.38	32.50	33.02	816954
2018-06-21	33.03	33.37	32.46	32.61	652706
2018-06-22	32.62	32.64	31.55	32.11	1014958
2018-06-25	31.94	31.94	30.69	31.32	785794
2018-06-26	31.50	31.79	31.05	31.64	633692
2018-06-27	31.72	31.86	30.92	30.94	430632
2018-06-28	31.00	31.70	30.58	31.47	532084
2018-06-29	31.55	31.72	31.23	31.30	585162
2018-07-02	31.02	32.34	30.75	32.33	714542
2018-07-03	32.40	32.91	32.37	32.60	498206
2018-07-05	32.75	32.97	32.01	32.94	621214
2018-07-06	32.89	33.79	32.56	33.59	718626
2018-07-09	33.82	34.06	33.59	33.76	554158
2018-07-10	33.86	34.30	33.16	33.31	633704
2018-07-11	33.06	33.59	32.81	33.04	1300164
2018-07-12	33.30	33.30	32.50	32.77	560666
2018-07-13	32.76	33.36	32.60	32.66	671592
2018-07-16	32.76	33.41	32.44	33.04	731966
2018-07-17	33.01	34.53	32.96	34.24	1010688
2018-07-18	34.22	34.45	33.71	34.09	744940
2018-07-19	34.04	34.46	33.77	34.21	498236
2018-07-20	34.08	34.64	33.90	34.01	590486
2018-07-23	33.98	33.98	32.90	33.74	507458
2018-07-24	34.02	34.04	32.71	33.11	487952
2018-07-25	32.93	32.93	32.05	32.69	795346
2018-07-26	32.51	33.37	32.29	33.23	580160
2018-07-27	33.28	33.62	31.94	32.35	1055936
2018-07-30	32.57	32.91	31.97	32.06	808266
2018-07-31	34.12	39.36	33.75	38.87	3250480
2018-08-01	38.87	39.85	38.61	39.14	1464064
2018-08-02	39.07	40.10	38.41	39.71	1110960
2018-08-03	39.62	39.98	38.72	39.26	851606
2018-08-06	39.30	39.88	39.12	39.69	766604
2018-08-07	39.69	39.94	39.38	39.61	735800
2018-08-08	39.75	39.85	38.62	38.89	985134
2018-08-09	38.95	39.89	38.95	39.37	588146
2018-08-10	39.12	39.48	38.29	39.15	1246192
2018-08-13	39.10	39.12	38.20	38.39	718910
2018-08-14	38.63	39.65	38.35	39.42	784792
2018-08-15	39.32	39.57	38.25	38.71	485998
2018-08-16	38.80	39.72	38.50	39.64	542452
2018-08-17	39.55	40.70	39.54	40.54	737984
2018-08-20	40.73	41.22	40.02	40.58	907772
2018-08-21	40.63	42.11	40.54	41.73	889430
2018-08-22	41.56	41.93	41.39	41.79	465224
2018-08-23	41.82	41.84	41.26	41.60	482844
2018-08-24	41.60	41.65	40.27	40.43	1682896
2018-08-27	40.60	41.69	40.54	41.13	645590
2018-08-28	41.15	41.80	40.88	41.63	564208
2018-08-29	41.66	42.28	41.48	42.09	637840
2018-08-30	42.07	43.00	41.95	42.42	758252
2018-08-31	42.29	42.78	42.09	42.35	705630
2018-09-04	42.32	43.30	41.69	43.08	732154
2018-09-05	43.12	43.36	42.48	43.23	867580
2018-09-06	43.21	43.70	42.57	42.62	922266
2018-09-07	42.57	43.04	42.18	42.36	923196
2018-09-10	42.74	45.07	42.66	44.58	1140728
2018-09-11	44.45	44.94	43.85	44.44	695050
2018-09-12	44.55	45.37	43.23	44.17	1071858
2018-09-13	44.49	44.62	43.40	43.70	803224
2018-09-14	43.73	44.63	43.70	44.24	2019186
2018-09-17	44.26	44.33	41.70	42.01	1222740
2018-09-18	42.03	42.73	41.87	41.96	843020
2018-09-19	42.02	42.19	40.00	40.28	1902514
2018-09-20	40.38	40.76	39.79	40.20	926144
2018-09-21	40.15	40.88	39.78	39.83	1465238
2018-09-24	39.80	40.01	39.17	39.79	653654
2018-09-25	39.78	39.84	39.06	39.66	808004
2018-09-26	39.79	40.01	39.36	39.53	648842
2018-09-27	39.72	40.15	39.17	39.47	657198
2018-09-28	39.45	40.09	38.35	38.49	1630400
2018-10-01	38.66	38.75	36.86	37.20	1992848
2018-10-02	37.07	37.75	36.89	37.09	1244652
2018-10-03	36.99	37.55	36.90	37.20	695476
2018-10-04	37.02	37.14	35.95	36.18	895994
2018-10-05	36.13	36.71	34.90	35.45	1246554
2018-10-08	35.35	36.13	35.23	35.95	879520
2018-10-09	35.89	36.41	34.65	34.75	947246
2018-10-10	34.58	34.58	33.83	33.92	1030524
2018-10-11	33.63	34.52	32.38	32.46	1524718
2018-10-12	33.04	33.17	31.55	32.20	1594784
2018-10-15	32.07	32.66	31.80	32.32	1005698
2018-10-16	32.48	33.93	31.98	33.85	1006220
2018-10-17	33.51	33.51	32.15	32.74	943714
2018-10-18	32.60	32.68	30.42	30.81	1654120
2018-10-19	30.91	31.06	29.96	30.37	1354996
2018-10-22	30.43	30.90	30.35	30.59	760004
2018-10-23	29.86	31.60	29.86	30.99	1052198
2018-10-24	30.81	31.46	29.60	29.66	981624
2018-10-25	29.97	31.03	29.97	30.63	843092
2018-10-26	30.04	30.67	29.07	30.17	1146596
2018-10-29	30.80	31.03	28.39	29.06	1760528
2018-10-30	26.00	30.25	25.44	30.02	5372284
2018-10-31	30.55	31.00	29.71	30.65	1819078
2018-11-01	30.79	32.83	30.26	32.58	2154034
2018-11-02	32.79	33.07	31.82	32.47	3092204
2018-11-05	32.47	34.09	32.37	33.47	1783166
2018-11-06	33.43	33.76	32.57	33.68	1256910
2018-11-07	33.97	34.22	32.39	33.40	1324250
2018-11-08	33.16	33.44	31.98	32.19	1039568
2018-11-09	32.09	32.53	30.95	31.48	1452710
2018-11-12	31.49	31.75	30.58	30.63	1194430
2018-11-13	30.85	31.34	30.01	30.13	2005570
2018-11-14	30.61	30.65	29.19	29.54	1351030
2018-11-15	29.32	30.16	28.90	29.76	1726240
2018-11-16	29.68	29.96	29.16	29.31	1305434
2018-11-19	29.18	29.96	29.12	29.74	1253632
2018-11-20	29.19	29.67	28.69	29.23	1071362
2018-11-21	29.46	30.53	29.23	29.91	781396
2018-11-23	29.62	30.51	29.51	29.89	286650
2018-11-26	30.29	30.55	29.90	30.44	797090
2018-11-27	30.21	30.59	29.96	30.24	778802
2018-11-28	30.43	31.75	29.96	31.66	1028924
2018-11-29	31.58	32.04	31.31	31.68	1371446
2018-11-30	31.64	32.09	31.29	31.87	1010752
2018-12-03	32.54	32.87	31.97	32.60	1152796
2018-12-04	32.49	32.55	30.66	30.75	1159656
2018-12-06	30.25	31.35	29.83	31.32	1306762
2018-12-07	31.35	31.99	30.85	31.36	3015568
2018-12-10	31.33	31.72	29.92	30.21	1141008
2018-12-11	30.77	30.88	30.21	30.42	1045224
2018-12-12	30.97	32.01	30.86	31.50	866238
2018-12-13	31.54	31.87	30.08	30.20	1432266
2018-12-14	29.85	30.36	29.28	29.46	1065848
2018-12-17	29.26	29.37	28.17	28.45	1267684
2018-12-18	28.54	29.86	28.54	29.28	861026
2018-12-19	29.35	30.35	29.01	29.11	1118860
2018-12-20	28.99	29.77	28.34	28.56	1085912
2018-12-21	28.56	28.64	27.31	27.81	2677116
2018-12-24	27.53	27.89	26.77	26.81	477856
2018-12-26	27.00	28.81	26.74	28.74	718688
2018-12-27	28.12	29.14	27.80	29.11	956100
2018-12-28	29.29	29.53	28.39	29.08	650550
2018-12-31	29.26	29.70	28.84	29.68	869376
2019-01-02	29.00	30.54	28.86	30.52	2061846
2019-01-03	30.35	30.90	29.49	30.39	1384722
2019-01-04	30.97	32.42	30.39	32.02	1473682
2019-01-07	32.17	32.71	31.61	32.52	1040482
2019-01-08	32.93	33.32	32.65	33.25	1011818
2019-01-09	33.25	34.05	32.87	34.05	1066612
2019-01-10	33.95	34.10	33.56	33.95	1063290
2019-01-11	33.90	34.19	33.37	34.12	1277980
2019-01-14	33.86	34.06	33.39	33.42	843584
2019-01-15	33.41	33.47	32.61	33.33	1404142
2019-01-16	33.38	33.94	33.18	33.35	1144118
2019-01-17	33.24	34.36	33.02	34.18	1447050
2019-01-18	34.56	35.18	34.44	35.04	1262106
2019-01-22	34.80	34.86	33.64	33.98	852118
2019-01-23	34.24	34.46	32.57	33.11	1183090
2019-01-24	33.09	33.37	32.77	33.35	848984
2019-01-25	33.92	34.07	33.27	33.35	735296
2019-01-28	33.06	33.86	32.95	33.54	840148
2019-01-29	33.55	33.58	33.11	33.36	469452
2019-01-30	33.45	33.84	33.04	33.76	619664
2019-01-31	33.69	34.96	33.58	34.88	801652
2019-02-01	34.93	35.38	34.75	35.14	707504
2019-02-04	35.10	35.75	34.70	35.60	921158
2019-02-05	35.72	35.85	35.26	35.84	507336
2019-02-06	35.91	36.08	35.61	35.81	639684
2019-02-07	35.80	36.57	35.76	36.14	1483872
2019-02-08	36.03	36.43	35.86	36.13	1164882
2019-02-11	36.41	37.81	36.05	37.71	1656902
2019-02-12	38.17	39.28	38.00	38.82	1023760
2019-02-13	39.12	39.69	38.82	38.85	1363268
2019-02-14	38.85	39.24	38.68	39.17	1829940
2019-02-15	37.21	39.15	35.25	38.38	3930044
2019-02-19	38.22	39.47	38.20	39.14	1418866
2019-02-20	38.80	38.85	37.13	37.83	2591510
2019-02-21	37.65	38.08	37.31	37.82	946730
2019-02-22	37.98	38.03	37.35	37.87	1727726
2019-02-25	38.01	38.62	38.00	38.48	2014068
2019-02-26	38.58	38.92	38.16	38.27	841880
2019-02-27	38.08	38.42	37.74	38.16	658526
2019-02-28	38.16	38.16	37.42	37.48	672990
2019-03-01	37.92	37.92	37.43	37.77	836294
2019-03-04	37.83	38.21	37.64	37.80	698110
2019-03-05	37.80	38.04	37.00	37.01	699600
2019-03-06	37.00	37.21	36.26	36.29	819602
2019-03-07	36.24	36.51	35.35	35.50	990594
2019-03-08	35.27	35.52	34.73	35.27	533926
2019-03-11	35.36	36.58	35.36	36.52	780088
2019-03-12	36.50	36.74	35.77	35.90	571062
2019-03-13	35.98	36.17	35.17	35.34	724472
2019-03-14	35.25	35.37	34.90	35.04	627864
2019-03-15	35.17	35.56	34.90	35.10	1090854
2019-03-18	34.93	35.76	34.87	35.73	859942
2019-03-19	35.84	35.88	34.52	34.61	1133944
2019-03-20	34.46	34.46	32.57	32.80	1863054
2019-03-21	32.55	33.30	32.52	32.73	1184002
2019-03-22	32.50	32.62	31.10	31.11	1338382
2019-03-25	31.11	31.74	30.78	31.48	1547346
2019-03-26	31.69	31.95	31.08	31.27	1174814
2019-03-27	30.25	30.55	29.48	29.76	4657774
2019-03-28	30.35	31.83	30.25	31.61	4074908
2019-03-29	32.09	32.35	30.41	30.76	27191922
2019-04-01	30.89	32.27	30.89	32.21	2577298
2019-04-02	32.24	32.93	31.97	32.81	2764208
2019-04-03	33.23	34.03	33.16	33.35	2558426
2019-04-04	33.42	34.50	33.33	33.89	1477496
2019-04-05	34.39	35.03	34.08	34.96	1601156
2019-04-08	34.70	35.26	34.41	34.98	1175168
2019-04-09	34.81	35.30	34.60	34.68	996636
2019-04-10	34.70	35.76	34.51	35.73	1388338
2019-04-11	35.86	36.66	35.46	36.50	1711320
2019-04-12	36.76	37.47	36.70	37.45	1129804
2019-04-15	37.50	38.06	37.14	37.36	1227412
2019-04-16	37.59	38.15	37.14	38.02	927284
2019-04-17	38.20	38.61	37.86	38.28	819598
2019-04-18	38.42	38.66	37.88	38.17	919480
2019-04-22	38.13	38.32	37.34	37.54	955458
2019-04-23	37.55	38.53	37.36	38.27	1071684
2019-04-24	38.24	38.77	38.00	38.58	1060044
2019-04-25	38.26	38.55	37.80	38.17	897298
2019-04-26	38.12	38.24	37.86	38.02	1691304
2019-04-29	38.18	38.47	37.94	38.27	1077690
2019-04-30	32.77	35.73	32.50	34.64	11441348
2019-05-01	34.47	34.73	32.73	32.91	3339614
2019-05-02	32.75	32.99	31.81	32.45	2318402
2019-05-03	32.62	34.00	32.55	33.85	1643016
2019-05-06	33.15	35.05	32.87	32.91	1393280
2019-05-07	32.66	33.19	31.62	32.02	1706384
2019-05-08	32.01	32.01	31.03	31.26	1874778
2019-05-09	30.95	31.38	30.37	31.24	1177954
2019-05-10	31.15	31.67	30.59	31.58	1074824
2019-05-13	30.84	31.15	30.21	30.32	1547696
2019-05-14	30.45	30.84	29.91	30.66	1021138
2019-05-15	30.22	30.73	30.12	30.55	1632030
2019-05-16	30.65	30.73	30.13	30.51	1852928
2019-05-17	30.24	30.33	29.25	29.40	1999034
2019-05-20	29.16	29.88	28.78	29.53	1461094
2019-05-21	29.83	31.03	29.83	30.72	2061886
2019-05-22	30.64	31.89	30.64	31.84	2721312
2019-05-23	31.44	32.20	31.35	32.00	2371162
2019-05-24	32.24	33.01	32.20	32.75	2241882
2019-05-28	32.83	32.93	31.74	31.76	2198872
2019-05-29	31.37	31.50	30.41	30.72	1783960
2019-05-30	30.75	31.00	29.97	30.20	1107452
2019-05-31	29.70	29.98	29.48	29.91	1650450
2019-06-03	30.00	30.92	29.91	30.84	2034882
2019-06-04	31.29	32.80	31.27	32.76	1905942
2019-06-05	33.00	34.12	32.75	32.94	2502110
2019-06-06	33.01	33.51	32.86	33.45	2941604
2019-06-07	33.88	34.76	33.51	34.56	1774004
2019-06-10	34.73	35.40	34.18	34.57	1730024
2019-06-11	34.97	35.50	34.19	34.36	1336688
2019-06-12	34.40	35.13	34.21	34.85	1293536
2019-06-13	35.15	35.44	34.94	35.41	1409428
2019-06-14	35.41	35.76	35.06	35.69	936208
2019-06-17	35.84	35.85	34.68	34.92	1425080
2019-06-18	35.33	35.75	34.67	34.93	1353442
2019-06-19	35.00	35.23	33.08	33.69	1706426
2019-06-20	34.20	34.81	34.09	34.73	1541104
2019-06-21	34.46	34.65	33.86	34.32	1817496
2019-06-24	34.37	34.37	33.53	33.75	1152360
2019-06-25	33.72	34.38	33.44	34.14	1736580
2019-06-26	34.30	34.49	33.46	33.55	1051818
2019-06-27	33.48	34.88	33.48	34.84	1607068
2019-06-28	35.10	36.12	35.07	35.85	2828734
2019-07-01	36.33	36.98	35.00	35.56	1721852
2019-07-02	35.56	35.56	34.83	35.28	756002
2019-07-03	35.53	36.20	35.34	36.15	534968
2019-07-05	35.95	36.71	35.60	36.39	1948500
2019-07-08	36.14	36.38	35.45	35.60	892682
2019-07-09	35.40	35.63	34.82	35.25	1011630
2019-07-10	35.41	35.62	34.78	35.37	924740
2019-07-11	35.48	35.54	34.51	34.67	902260
2019-07-12	34.75	35.90	34.63	35.77	1129548
2019-07-15	35.86	35.86	34.89	35.43	933054
2019-07-16	35.41	36.19	35.03	36.17	825590
2019-07-17	36.11	36.11	35.06	35.44	1130918
2019-07-18	35.43	35.56	34.96	35.41	1062998
2019-07-19	35.48	35.75	34.94	34.94	1286258
2019-07-22	34.90	35.20	34.45	34.51	1047388
2019-07-23	34.88	35.30	34.44	34.98	1170246
2019-07-24	34.78	35.95	34.78	35.64	1211542
2019-07-25	35.68	36.23	35.33	35.36	1458786
2019-07-26	35.49	35.92	35.09	35.46	1374346
2019-07-29	35.34	35.74	33.84	34.01	2419440
2019-07-30	36.69	41.17	36.69	40.52	8745576
2019-07-31	40.88	42.20	40.38	40.88	3682572
2019-08-01	40.66	40.86	38.63	38.89	2771394
2019-08-02	38.56	40.00	38.33	39.88	1474550
2019-08-05	38.95	39.87	38.80	39.84	1716306
2019-08-06	39.74	40.55	39.37	40.50	1319472
2019-08-07	39.87	40.91	39.15	40.82	1538662
2019-08-08	41.00	41.48	40.75	41.39	1187974
2019-08-09	41.39	41.39	40.58	40.81	702200
2019-08-12	40.63	41.42	40.26	40.89	917876
2019-08-13	41.09	42.63	40.83	42.00	1514982
2019-08-14	40.97	41.32	40.34	40.73	1401428
2019-08-15	41.06	42.08	40.74	41.93	1492030
2019-08-16	42.36	43.14	42.35	42.88	1386232
2019-08-19	43.49	44.18	43.16	43.19	1444622
2019-08-20	42.92	43.21	42.36	42.81	855070
2019-08-21	43.35	43.56	42.65	42.84	978080
2019-08-22	43.41	43.59	42.62	42.65	1294286
2019-08-23	42.40	42.64	40.84	41.04	1455762
2019-08-26	41.53	42.09	40.53	41.92	1338870
2019-08-27	42.26	42.30	41.25	41.27	715316
2019-08-28	41.10	42.19	40.67	42.00	662134
2019-08-29	42.63	43.16	42.29	42.90	998268
2019-08-30	43.14	43.26	42.74	42.77	516742
2019-09-03	42.50	42.50	41.15	41.35	871140
2019-09-04	41.92	42.54	41.52	42.52	792932
2019-09-05	43.09	43.77	42.46	43.44	1062036
2019-09-06	43.53	43.88	43.09	43.61	716308
2019-09-09	43.80	44.72	43.64	44.64	1685130
2019-09-10	44.58	44.58	43.07	43.80	1605650
2019-09-11	44.19	45.06	43.80	43.86	1212938
2019-09-12	44.12	44.80	42.66	44.51	1064852
2019-09-13	44.85	45.37	44.30	44.44	997612
2019-09-16	44.08	44.72	43.84	44.08	851652
2019-09-17	43.80	44.42	43.56	43.81	922746
2019-09-18	43.79	44.32	43.13	43.46	674460
2019-09-19	43.40	43.64	42.94	43.43	1033828
2019-09-20	43.50	43.88	43.16	43.67	1733110
2019-09-23	43.40	44.69	43.40	44.13	991000
2019-09-24	44.28	45.09	44.28	44.52	1084376
2019-09-25	44.48	44.72	43.53	44.27	1100606
2019-09-26	44.12	45.00	44.00	44.43	828310
2019-09-27	44.63	45.07	44.43	44.96	1061740
2019-09-30	45.00	45.79	44.52	45.47	2051130
2019-10-01	45.85	46.67	43.48	43.55	1218752
2019-10-02	42.99	43.50	42.55	43.26	957576
2019-10-03	43.28	44.21	42.60	44.17	577092
2019-10-04	44.16	44.66	43.85	44.62	779674
2019-10-07	44.42	44.75	44.02	44.31	507076
2019-10-08	43.78	44.78	43.57	44.05	676268
2019-10-09	44.50	44.68	43.99	44.20	907608
2019-10-10	44.27	44.90	43.77	44.28	797466
2019-10-11	45.02	45.95	45.02	45.25	741922
2019-10-14	45.18	45.52	44.90	45.12	555228
2019-10-15	45.29	45.74	45.20	45.66	585180
2019-10-16	45.33	45.65	44.10	44.21	1118446
2019-10-17	44.62	45.60	44.54	45.24	1247406
2019-10-18	44.97	45.60	44.65	45.43	862070
2019-10-21	45.76	46.60	45.70	46.11	1295722
2019-10-22	46.28	46.82	45.13	45.16	1013006
2019-10-23	45.18	45.48	44.54	45.14	752864
2019-10-24	45.23	46.41	45.09	46.02	881244
2019-10-25	45.68	46.23	45.00	45.07	945970
2019-10-28	45.22	46.40	44.99	45.95	1516074
2019-10-29	43.25	43.61	41.00	42.07	4378060
2019-10-30	42.07	42.50	41.01	42.10	2213382
2019-10-31	42.00	44.02	41.39	43.95	1822474
2019-11-01	44.44	45.01	43.67	44.75	1119550
2019-11-04	45.23	45.81	44.22	44.46	843540
2019-11-05	44.62	44.62	43.51	43.88	953830
2019-11-06	43.72	44.77	43.19	44.58	708702
2019-11-07	44.88	45.00	43.81	43.96	1048132
2019-11-08	43.90	44.28	43.65	43.99	647484
2019-11-11	43.71	44.31	43.25	43.58	1039960
2019-11-12	43.65	43.84	42.90	43.75	854978
2019-11-13	43.54	44.86	43.54	44.71	1240584
2019-11-14	44.71	45.10	44.04	44.54	1197274
2019-11-15	44.78	45.01	43.33	43.39	1061608
2019-11-18	43.16	43.51	42.73	43.43	879706
2019-11-19	43.81	43.89	42.88	42.92	698544
2019-11-20	42.71	43.94	42.71	43.40	736048
2019-11-21	43.39	43.55	41.41	41.68	1242310
2019-11-22	41.89	42.82	41.42	42.48	832838
2019-11-25	42.51	43.50	42.51	43.13	715498
2019-11-26	43.14	43.90	43.08	43.73	920650
2019-11-27	44.00	44.15	43.56	43.80	535250
2019-11-29	43.55	43.77	42.86	43.03	330600
2019-12-02	43.07	43.07	42.29	42.48	748306
2019-12-03	42.00	42.50	41.73	42.39	778972
2019-12-04	42.49	43.00	42.49	42.75	773298
2019-12-05	42.73	43.00	42.64	42.87	907494
2019-12-06	43.32	44.23	43.10	43.40	815968
2019-12-09	43.09	43.27	42.14	42.74	639462
2019-12-10	42.69	42.95	42.34	42.80	587658
2019-12-11	42.73	43.52	42.58	43.45	483758
2019-12-12	43.36	44.49	43.11	44.31	1095448
2019-12-13	44.28	45.06	43.72	43.95	944928
2019-12-16	44.43	44.77	43.55	43.60	782536
2019-12-17	43.48	44.23	43.10	44.06	1080194
2019-12-18	44.37	44.43	43.61	43.79	762762
2019-12-19	43.67	44.23	43.21	44.10	666346
2019-12-20	44.28	44.57	43.80	43.92	1709608
2019-12-23	44.26	44.93	43.95	44.51	918338
2019-12-24	44.63	44.83	44.30	44.69	233876
2019-12-26	44.69	45.76	44.46	45.70	594570
2019-12-27	45.85	45.97	45.10	45.21	478582
2019-12-30	45.12	45.37	44.57	44.91	718100
2019-12-31	44.81	45.55	44.81	44.94	683602
2020-01-02	45.20	45.51	43.70	45.18	983838
2020-01-03	44.52	44.67	43.94	44.35	834118
2020-01-06	44.07	45.44	43.66	45.42	666362
2020-01-07	45.28	46.24	45.16	45.38	607380
2020-01-08	45.56	47.79	45.44	47.20	1387404
2020-01-09	47.50	48.50	47.50	48.46	1016008
2020-01-10	48.46	48.79	47.93	48.49	815822
2020-01-13	48.71	49.82	48.50	48.72	1184512
2020-01-14	48.76	49.15	47.51	47.94	936486
2020-01-15	48.00	49.53	47.89	49.48	1010074
2020-01-16	49.84	49.96	48.88	49.81	670060
2020-01-17	50.18	50.25	48.81	48.94	809128
2020-01-21	48.93	49.64	48.50	49.48	638482
2020-01-22	49.42	50.54	49.42	49.82	905064
2020-01-23	49.52	49.85	48.83	49.38	860732
2020-01-24	49.43	49.55	48.21	48.71	1053108
2020-01-27	47.69	49.09	47.53	48.86	919522
2020-01-28	49.16	49.98	48.59	49.82	965144
2020-01-29	49.97	50.62	49.31	49.56	670456
2020-01-30	49.18	49.74	48.60	49.28	648144
2020-01-31	49.15	49.58	48.84	49.12	886252
2020-02-03	49.34	49.63	48.44	49.25	632278
2020-02-04	50.01	50.86	49.89	50.41	902934
2020-02-05	51.00	51.32	50.12	50.49	714658
2020-02-06	50.81	51.41	50.46	51.00	703750
2020-02-07	50.77	50.79	49.98	50.17	867664
2020-02-10	49.94	50.45	49.82	50.24	1074338
2020-02-11	50.71	51.06	50.23	50.74	577158
2020-02-12	51.00	51.16	50.22	50.43	555458
2020-02-13	50.12	51.44	50.04	50.70	1064948
2020-02-14	50.85	51.35	50.53	50.94	845868
2020-02-18	50.80	51.32	50.53	50.95	856176
2020-02-19	51.01	51.17	50.74	50.83	1107320
2020-02-20	50.51	53.79	50.51	53.42	1490286
2020-02-21	53.40	54.50	52.97	53.15	1660712
2020-02-24	51.31	52.53	51.22	51.35	2156500
2020-02-25	51.79	54.56	49.07	51.85	3184348
2020-02-26	52.11	52.43	48.88	49.24	2145030
2020-02-27	47.92	51.74	47.92	49.31	1601830
2020-02-28	47.59	48.88	46.36	47.83	2952430
2020-03-02	48.51	51.86	47.73	51.79	1508580
2020-03-03	51.91	53.75	50.54	50.90	1877734
2020-03-04	51.90	54.86	51.79	54.70	1410516
2020-03-05	53.31	55.93	53.29	54.14	1402522
2020-03-06	52.30	52.87	49.88	51.54	2020340
2020-03-09	47.04	49.28	46.03	46.31	1909018
2020-03-10	47.61	48.09	44.13	46.50	1887270
2020-03-11	45.34	45.76	43.22	43.61	2136096
2020-03-12	40.40	40.99	38.19	39.65	3382682
2020-03-13	41.92	42.04	37.72	40.09	2150724
2020-03-16	34.50	37.02	31.50	31.98	2848292
2020-03-17	32.53	35.20	29.98	35.14	2855762
2020-03-18	31.26	33.22	30.25	31.53	1842948
2020-03-19	31.06	35.33	28.11	34.68	2417746
2020-03-20	35.11	36.90	33.25	34.14	2521058
2020-03-23	33.96	35.39	32.46	33.49	1513598
2020-03-24	35.02	40.51	35.02	40.42	2355582
2020-03-25	40.28	42.19	38.21	40.74	1730622
2020-03-26	41.49	44.78	40.74	44.50	1815564
2020-03-27	41.73	43.66	40.04	41.43	1998786
2020-03-30	41.85	45.29	41.57	42.59	1451616
2020-03-31	41.87	43.52	39.54	40.07	2059388
2020-04-01	37.91	38.91	34.69	35.84	2788280
2020-04-02	35.84	38.20	34.60	37.93	1289204
2020-04-03	37.50	37.96	33.21	33.84	2373560
2020-04-06	35.85	37.80	35.13	36.78	2023714
2020-04-07	39.00	39.39	36.55	36.82	2162696
2020-04-08	37.46	42.93	37.04	42.38	3271204
2020-04-09	43.07	46.10	41.72	42.89	2960832
2020-04-13	42.36	42.71	39.09	39.72	2689572
2020-04-14	40.89	41.69	40.12	40.46	1568070
2020-04-15	38.81	39.25	37.98	38.45	1784558
2020-04-16	38.64	40.13	38.29	39.79	2020140
2020-04-17	41.52	42.82	41.13	41.82	1254012
2020-04-20	40.42	43.19	40.26	42.88	1539392
2020-04-21	41.05	42.10	39.73	40.36	2687800
2020-04-22	40.78	43.00	40.65	42.64	1133624
2020-04-23	42.58	43.56	42.02	42.17	1154274
2020-04-24	40.24	43.23	40.01	42.90	2190366
2020-04-27	43.60	46.43	43.59	45.90	2205868
2020-04-28	47.30	49.46	46.76	48.33	2557304
2020-04-29	50.79	52.04	49.28	49.90	2434148
2020-04-30	48.65	49.76	47.60	47.61	1783698
2020-05-01	46.86	47.92	45.30	45.95	3049974
2020-05-04	45.18	50.35	45.18	49.96	4789196
2020-05-05	53.34	57.24	53.03	54.61	4031156
2020-05-06	54.72	56.85	53.15	55.98	2117518
2020-05-07	56.89	57.19	55.11	55.17	1719640
2020-05-08	56.44	57.85	55.77	57.55	1779812
2020-05-11	56.50	59.19	56.17	58.71	1976846
2020-05-12	58.91	59.36	56.64	56.70	1786840
2020-05-13	56.50	58.58	55.87	56.96	1879124
2020-05-14	55.65	56.44	54.27	56.14	1409076
2020-05-15	55.99	58.20	55.34	57.48	1041954
2020-05-18	59.75	61.80	59.52	61.38	1516716
2020-05-19	61.10	62.25	59.58	59.59	1217086
2020-05-20	61.40	62.20	60.61	61.05	2033464
2020-05-21	61.05	62.98	60.82	62.41	1510762
2020-05-22	62.80	63.94	62.32	63.86	1503408
2020-05-26	65.91	66.42	63.47	64.00	2235998
2020-05-27	64.78	65.02	61.84	62.86	1720400
2020-05-28	63.88	63.88	59.58	59.88	2260858
2020-05-29	59.62	61.06	59.32	60.06	1880182
2020-06-01	60.41	61.16	59.87	59.95	1518548
2020-06-02	60.42	61.42	59.32	60.01	1355656
2020-06-03	60.61	61.00	58.33	58.42	1672116
2020-06-04	57.64	58.79	56.53	57.18	2513724
2020-06-05	58.68	63.03	58.41	62.48	2570280
2020-06-08	62.50	63.52	59.72	60.23	1709666
2020-06-09	59.75	61.19	58.56	59.55	1318694
2020-06-10	59.49	61.86	58.52	61.23	1914254
2020-06-11	58.85	58.97	56.83	56.92	1877722
2020-06-12	59.36	59.36	54.53	56.34	2165074
2020-06-15	55.00	58.85	54.10	58.71	1767034
2020-06-16	60.72	60.75	57.77	60.42	1238450
2020-06-17	61.04	62.10	60.01	60.22	1073280
2020-06-18	60.45	60.94	59.57	59.98	1016844
2020-06-19	60.68	60.97	58.63	59.58	1902658
2020-06-22	59.27	61.74	58.75	61.70	1342876
2020-06-23	62.75	62.99	61.19	62.13	1396474
2020-06-24	61.23	62.14	60.16	61.35	1712692
2020-06-25	60.86	61.52	58.91	61.48	2249070
2020-06-26	61.17	64.41	60.66	63.53	13929270
2020-06-29	63.93	64.88	63.23	64.02	1644670
2020-06-30	64.50	66.08	64.50	65.04	1968922
2020-07-01	65.18	65.25	62.37	62.42	1855644
2020-07-02	63.90	65.28	63.22	63.44	1283180
2020-07-06	64.70	64.76	62.94	63.38	1611888
2020-07-07	63.88	64.80	63.11	63.16	1661236
2020-07-08	63.56	64.73	63.38	64.14	1867498
2020-07-09	64.45	67.66	63.15	64.64	4359632
2020-07-10	65.00	65.34	60.92	62.13	3106166
2020-07-13	62.60	63.85	61.31	61.37	1533090
2020-07-14	61.47	64.33	61.32	64.26	1501558
2020-07-15	65.39	66.27	64.51	66.05	1784250
2020-07-16	65.85	67.10	65.76	66.30	1050946
2020-07-17	66.64	67.27	66.22	67.02	759382
2020-07-20	67.45	69.17	67.27	68.14	1519798
2020-07-21	68.00	68.01	66.17	66.63	1107978
2020-07-22	66.68	68.58	66.68	67.89	752728
2020-07-23	67.87	69.36	66.11	66.81	874104
2020-07-24	66.45	67.43	65.29	66.71	756042
2020-07-27	67.20	69.99	66.93	69.50	897540
2020-07-28	69.02	69.02	67.27	67.43	1108958
2020-07-29	68.02	70.03	68.02	69.82	710316
2020-07-30	69.01	70.05	68.28	69.93	967164
2020-07-31	70.22	70.55	68.30	69.67	856098
2020-08-03	70.68	72.48	70.19	72.25	1476920
2020-08-04	71.08	71.52	65.33	69.46	4424706
2020-08-05	69.45	70.20	67.78	69.16	1535932
2020-08-06	69.00	69.79	68.36	69.31	1158282
2020-08-07	68.95	70.30	68.57	69.52	677084
2020-08-10	69.50	69.61	67.85	68.54	969056
2020-08-11	68.91	69.49	67.73	67.78	884060
2020-08-12	68.28	69.85	67.89	69.73	684458
2020-08-13	69.65	72.39	69.65	71.61	959578
2020-08-14	71.35	71.67	70.79	70.98	787378
2020-08-17	71.82	73.75	71.60	72.22	853414
2020-08-18	72.35	73.61	72.35	73.13	855704
2020-08-19	73.14	75.13	72.96	74.08	849966
2020-08-20	73.47	73.75	72.82	73.22	674880
2020-08-21	73.36	74.93	73.27	74.84	504200
2020-08-24	75.81	76.58	74.98	75.46	759444
2020-08-25	75.61	75.61	72.16	73.61	1170950
2020-08-26	73.58	74.48	72.87	74.06	692868
2020-08-27	74.78	75.89	72.43	73.41	656168
2020-08-28	73.92	75.64	73.58	74.70	678584
2020-08-31	74.84	75.86	74.19	74.75	713598
2020-09-01	74.95	78.32	74.29	77.84	1397144
2020-09-02	77.97	78.19	74.63	76.14	842322
2020-09-03	75.27	75.40	70.09	70.66	1211482
2020-09-04	70.79	71.53	65.85	68.47	1254336
2020-09-08	67.25	71.10	65.60	69.16	1133696
2020-09-09	69.99	71.63	69.27	70.61	987400
2020-09-10	70.80	70.80	68.37	68.85	1719474
2020-09-11	69.52	69.52	66.19	67.16	966012
2020-09-14	68.20	70.08	67.86	69.95	1277958
2020-09-15	71.23	73.00	69.55	69.88	673097
2020-09-16	70.84	71.18	69.38	70.11	597402
2020-09-17	68.30	70.15	67.15	68.39	726665
2020-09-18	68.81	69.63	65.74	66.38	1912782
2020-09-21	65.43	66.50	63.32	66.36	1087036
2020-09-22	66.35	68.29	65.55	68.24	982666
2020-09-23	67.89	69.23	67.03	67.04	898638
2020-09-24	66.64	69.37	65.65	68.02	624524
2020-09-25	67.72	69.34	67.00	68.50	428477
2020-09-28	69.70	71.52	69.43	71.06	450033
2020-09-29	71.21	72.14	70.60	70.79	447366
2020-09-30	71.28	72.77	70.29	71.60	743956
2020-10-01	72.47	73.62	71.96	73.45	482525
2020-10-02	71.72	74.66	71.51	73.73	556939
2020-10-05	74.49	76.83	74.15	76.58	857597
2020-10-06	76.73	78.61	75.65	76.05	715001
2020-10-07	77.49	78.00	74.83	75.65	680766
2020-10-08	76.54	77.26	75.69	76.33	339442
2020-10-09	77.57	79.19	77.00	78.22	359682
2020-10-12	79.23	79.99	78.35	79.65	398879
2020-10-13	79.65	81.23	79.29	79.94	599750
2020-10-14	80.90	81.22	78.68	78.73	554373
2020-10-15	77.62	79.25	77.24	78.33	613645
2020-10-16	78.82	79.26	76.59	77.20	650567
2020-10-19	77.30	78.53	75.33	76.16	570190
2020-10-20	76.57	77.41	75.95	76.04	445387
2020-10-21	76.49	77.00	74.52	74.68	550674
2020-10-22	75.24	76.14	74.67	75.34	631588
2020-10-23	75.57	76.86	75.26	76.64	500451
2020-10-26	75.16	76.06	73.76	74.64	372112
2020-10-27	74.87	75.22	72.34	73.10	468151
2020-10-28	71.57	72.89	71.06	71.72	877506
2020-10-29	71.70	72.75	70.85	71.47	922748
2020-10-30	71.39	72.63	68.54	69.54	647069
2020-11-02	70.99	72.64	70.36	71.74	1384720
2020-11-03	74.25	74.55	70.07	70.90	1333005
2020-11-04	71.09	76.30	71.09	75.32	1028281
2020-11-05	77.21	78.60	76.54	77.34	588885
2020-11-06	77.72	79.66	77.00	79.61	902721
2020-11-09	80.71	80.71	68.06	68.07	2695587
2020-11-10	68.61	69.75	64.26	67.75	1604647
2020-11-11	68.51	70.35	67.63	69.64	1000970
2020-11-12	68.56	70.90	68.42	69.06	940312
2020-11-13	69.68	73.60	69.35	72.33	1078178
2020-11-16	72.30	73.35	71.11	73.02	824813
2020-11-17	72.66	73.06	71.11	72.85	542685
2020-11-18	73.14	73.55	71.91	72.67	721190
2020-11-19	72.77	75.97	72.07	75.34	798229
2020-11-20	75.24	75.70	73.39	74.72	561403
2020-11-23	75.17	77.03	74.60	76.18	523087
2020-11-24	76.60	76.89	73.50	74.00	873684
2020-11-25	74.20	74.52	72.52	73.50	482323
2020-11-27	74.30	75.38	73.89	74.63	316551
2020-11-30	75.11	75.86	73.30	74.82	554689
2020-12-01	75.44	76.34	74.56	75.13	451540
2020-12-02	75.30	75.31	73.40	73.85	623753
2020-12-03	73.93	77.34	73.90	76.18	868374
2020-12-04	75.75	76.49	74.35	74.45	653204
2020-12-07	74.49	76.21	73.97	75.62	548608
2020-12-08	76.41	76.53	74.27	75.77	665764
2020-12-09	77.76	79.30	76.80	77.17	781275
2020-12-10	77.22	77.68	75.79	77.54	506873
2020-12-11	77.05	78.36	76.56	77.66	450662
2020-12-14	78.04	81.04	78.04	79.65	957342
2020-12-15	80.00	83.51	79.87	82.97	893498
2020-12-16	83.48	84.50	80.41	81.40	899376
2020-12-17	82.20	83.20	81.67	82.50	587966
2020-12-18	83.29	84.14	82.69	83.88	1424332
2020-12-21	82.40	85.50	81.95	84.81	649240
2020-12-22	84.90	86.48	84.25	86.03	495282
2020-12-23	86.31	86.75	85.12	85.82	476226
2020-12-24	86.68	86.71	85.61	86.29	292632
2020-12-28	87.25	87.88	82.85	83.56	567583
2020-12-29	83.81	84.18	81.18	82.80	482108
2020-12-30	82.92	85.28	82.92	83.79	436203
2020-12-31	83.79	85.06	81.78	83.72	568329
2021-01-04	84.54	85.41	81.71	82.34	599365
2021-01-05	81.78	84.00	81.78	83.39	521427
2021-01-06	84.00	87.37	82.95	86.24	792837
2021-01-07	87.42	90.74	87.16	90.60	766714
2021-01-08	90.83	92.33	88.18	88.97	704007
2021-01-11	87.70	90.15	87.03	89.97	615005
2021-01-12	90.07	91.95	89.69	91.88	481221
2021-01-13	92.07	93.17	91.62	92.16	582878
2021-01-14	92.26	93.29	91.00	91.98	593742
2021-01-15	91.28	92.36	88.89	91.15	626725
2021-01-19	92.00	94.19	91.62	93.63	725322
2021-01-20	94.35	95.23	92.92	95.18	681176
2021-01-21	95.56	97.19	94.69	95.19	674927
2021-01-22	94.40	98.52	94.20	98.16	1057920
2021-01-25	99.21	104.35	97.83	98.49	1454278
2021-01-26	99.36	99.36	97.05	98.03	900084
2021-01-27	95.59	98.83	93.53	94.19	1069225
2021-01-28	95.29	95.30	91.88	91.97	959955
2021-01-29	91.98	92.62	89.04	91.77	920221
2021-02-01	93.04	96.15	92.82	95.76	730958
2021-02-02	96.90	97.79	95.16	96.96	696959
2021-02-03	97.30	97.75	94.36	95.72	593059
2021-02-04	95.63	99.02	95.63	98.18	688179
2021-02-05	99.10	100.78	98.54	99.99	574737
2021-02-08	101.00	104.46	101.00	103.44	809014
2021-02-09	103.00	104.66	102.38	104.44	624691
2021-02-10	105.00	105.79	100.67	101.76	494914
2021-02-11	102.76	104.16	101.73	104.00	590397
2021-02-12	103.93	106.68	102.97	106.28	582153
2021-02-16	107.00	107.64	103.36	104.67	591821
2021-02-17	103.77	105.57	103.05	104.56	513156
2021-02-18	104.23	104.98	102.25	102.35	654507
2021-02-19	103.53	104.37	102.28	102.61	771688
2021-02-22	102.01	102.93	99.59	100.19	895105
2021-02-23	96.74	96.74	88.02	91.16	2247168
2021-02-24	90.37	93.25	89.10	92.84	1299792
2021-02-25	93.00	94.13	89.12	89.64	805854
2021-02-26	89.69	93.66	89.69	91.64	973187
2021-03-01	93.40	95.24	93.40	93.87	876460
2021-03-02	93.72	94.47	91.92	93.04	676018
2021-03-03	92.95	93.37	87.46	87.52	721480
2021-03-04	87.23	87.33	81.98	85.15	1188043
2021-03-05	86.72	88.32	81.76	88.24	1989745
2021-03-08	88.20	90.95	86.73	88.53	959662
2021-03-09	90.77	93.60	90.34	92.73	803191
2021-03-10	93.77	95.27	92.58	94.14	595797
2021-03-11	96.46	97.50	95.37	96.21	527215
2021-03-12	94.89	96.32	94.17	96.16	546759
2021-03-15	97.12	100.02	96.10	99.80	522955
2021-03-16	100.11	100.73	97.33	97.56	505347
2021-03-17	96.85	97.09	95.30	95.97	774523
2021-03-18	94.87	95.00	90.69	90.72	1160363
2021-03-19	91.45	92.65	89.68	90.44	1494252
2021-03-22	90.58	91.50	88.35	89.15	663153
2021-03-23	88.37	89.27	87.11	87.46	1208120
2021-03-24	88.43	89.97	87.28	87.56	655116
2021-03-25	86.16	89.92	85.26	89.55	662847
2021-03-26	90.13	91.46	89.09	91.38	669990
2021-03-29	90.97	92.33	88.00	88.32	821865
2021-03-30	88.00	90.16	87.68	89.96	775036
2021-03-31	91.53	92.93	90.63	91.54	682391
2021-04-01	92.52	95.17	92.35	94.79	595696
2021-04-05	95.72	96.36	94.53	94.86	446353
2021-04-06	94.58	97.00	94.52	96.35	420408
2021-04-07	96.24	96.55	94.45	94.74	557594
2021-04-08	96.28	96.69	94.57	95.12	729767
2021-04-09	94.86	98.30	94.61	97.95	627410
2021-04-12	99.00	101.86	98.27	101.07	681408
2021-04-13	101.86	103.59	99.63	101.49	500548
2021-04-14	101.04	102.36	100.47	100.59	435809
2021-04-15	101.92	104.00	101.16	103.34	506984
2021-04-16	104.09	105.99	103.66	104.98	508525
2021-04-19	104.77	104.93	102.40	104.35	547425
2021-04-20	104.20	105.34	100.01	101.27	537927
2021-04-21	101.37	104.00	101.01	102.47	497187
2021-04-22	103.25	104.78	102.32	103.44	475258
2021-04-23	104.23	107.47	103.62	106.76	506604
2021-04-26	107.37	109.53	107.04	109.00	641236
2021-04-27	109.55	110.79	107.97	109.95	374533
2021-04-28	109.96	110.15	107.55	108.05	412366
2021-04-29	108.29	109.81	107.60	109.30	426114
2021-04-30	108.00	109.27	106.96	107.99	572651
2021-05-03	109.25	109.78	107.96	108.45	516213
2021-05-04	107.91	109.23	106.75	108.10	496105
2021-05-05	108.35	108.68	104.72	107.79	360714
2021-05-06	107.87	108.54	105.49	106.28	641789
2021-05-07	107.22	109.66	106.80	108.82	950675
2021-05-10	109.09	111.04	107.54	107.84	1007854
2021-05-11	106.23	107.32	103.07	106.10	991987
2021-05-12	102.85	104.29	98.80	99.11	1176618
2021-05-13	99.99	104.06	99.50	101.07	1336980
2021-05-14	100.92	104.93	100.63	104.69	628295
2021-05-17	103.53	103.94	100.33	101.78	541682
2021-05-18	101.82	101.82	99.07	99.29	531959
2021-05-19	97.13	98.86	95.76	97.82	730063
2021-05-20	97.88	98.39	96.71	97.17	763255
2021-05-21	98.40	99.10	95.54	96.23	656422
2021-05-24	97.63	98.25	96.97	97.03	347608
2021-05-25	97.32	98.46	96.00	96.76	655676
2021-05-26	96.83	97.61	95.41	97.35	590258
2021-05-27	97.96	98.16	96.35	97.10	531402
2021-05-28	97.78	98.44	96.99	97.41	403281
2021-06-01	98.00	98.30	96.36	96.55	693305
2021-06-02	96.41	97.01	93.80	93.91	705993
2021-06-03	93.81	94.78	92.87	94.65	780166
2021-06-04	94.87	96.87	94.73	96.71	775734
2021-06-07	96.63	97.50	95.76	97.12	777147
2021-06-08	97.83	99.33	97.30	99.17	542169
2021-06-09	99.17	99.37	96.77	97.82	900249
2021-06-10	98.63	99.28	96.06	99.10	967801
2021-06-11	99.39	100.72	99.21	100.46	675824
2021-06-14	100.91	100.94	99.62	100.04	839381
2021-06-15	99.50	99.75	98.00	99.39	741878
2021-06-16	99.43	99.43	96.66	97.44	823019
2021-06-17	97.00	97.70	94.50	95.07	1315850
2021-06-18	94.79	98.39	94.05	97.58	1126153
2021-06-21	98.44	101.10	97.89	100.97	621393
2021-06-22	101.14	103.59	100.38	102.29	632256
2021-06-23	102.10	102.68	99.85	100.03	555083
2021-06-24	100.50	101.03	99.49	100.76	366073
2021-06-25	101.45	102.12	99.26	100.19	1159189
2021-06-28	100.54	102.42	100.00	101.81	401867
2021-06-29	102.28	103.95	101.35	103.08	362147
2021-06-30	102.66	103.40	101.17	102.21	666367
2021-07-01	102.60	102.60	100.51	101.25	793478
2021-07-02	101.55	101.73	100.42	101.32	252707
2021-07-06	101.63	101.79	99.82	100.55	574871
2021-07-07	100.69	103.27	99.96	102.70	509354
2021-07-08	100.88	101.88	98.34	100.27	477769
2021-07-09	101.29	102.73	101.26	102.37	335908
2021-07-12	102.24	103.25	101.52	102.54	392018
2021-07-13	101.85	102.47	99.98	100.17	302546
2021-07-14	100.13	100.72	96.13	96.89	713630
2021-07-15	96.52	98.70	95.66	96.04	560971
2021-07-16	96.09	97.35	95.40	96.00	809440
2021-07-19	94.42	96.29	93.28	95.70	642701
2021-07-20	95.90	98.48	95.03	97.88	779048
2021-07-21	98.15	100.32	98.12	99.96	503386
2021-07-22	100.14	100.46	98.16	98.82	273156
2021-07-23	99.78	100.64	98.90	99.98	523623
2021-07-26	99.80	99.81	96.64	97.89	471307
2021-07-27	97.18	97.80	94.99	95.42	685778
2021-07-28	95.35	96.38	94.21	95.10	633001
2021-07-29	95.57	96.94	95.19	96.01	1217717
2021-07-30	95.90	98.04	95.34	97.10	708983
2021-08-02	97.41	98.80	96.79	96.84	790612
2021-08-03	91.59	97.54	91.56	97.35	2097642
2021-08-04	97.44	103.07	96.32	101.99	1317031
2021-08-05	102.19	105.31	102.01	104.24	1020399
2021-08-06	104.77	106.28	104.69	105.27	756242
2021-08-09	105.49	106.73	104.42	104.51	461002
2021-08-10	103.82	105.79	103.26	103.69	495992
2021-08-11	103.63	106.00	103.22	105.94	565594
2021-08-12	106.39	108.16	106.16	107.94	608369
2021-08-13	108.12	108.78	105.64	107.61	475801
2021-08-16	107.24	109.23	106.64	107.63	517642
2021-08-17	106.50	107.11	102.50	103.33	578605
2021-08-18	103.46	105.65	102.82	103.50	451109
2021-08-19	102.08	105.31	101.21	104.97	443389
2021-08-20	104.99	108.71	104.74	108.54	414118
2021-08-23	109.50	110.45	108.69	109.29	450603
2021-08-24	109.55	111.56	109.47	110.03	455827
2021-08-25	110.23	111.39	110.00	110.53	318195
2021-08-26	110.18	110.62	108.38	108.67	414025
2021-08-27	108.19	111.38	108.19	110.87	364662
2021-08-30	111.63	112.85	111.07	111.59	460129
2021-08-31	111.41	111.42	108.35	109.76	572797
2021-09-01	110.77	111.72	109.09	111.05	521224
2021-09-02	112.04	114.59	111.90	114.23	494746
2021-09-03	113.50	114.36	112.63	113.74	269613
2021-09-07	113.73	114.35	111.28	111.45	397203
2021-09-08	110.90	111.95	109.20	111.77	408945
2021-09-09	112.00	113.54	111.10	111.59	283067
2021-09-10	112.53	113.87	112.01	112.14	466641
2021-09-13	113.66	114.61	111.40	111.81	555700
2021-09-14	111.46	112.26	106.72	107.53	778251
2021-09-15	107.18	108.46	105.62	108.08	529723
2021-09-16	108.26	108.90	106.62	108.30	365599
2021-09-17	108.28	108.35	106.87	107.60	1554946
2021-09-20	105.33	106.50	104.13	106.28	723685
2021-09-21	107.48	107.48	105.00	106.08	371297
2021-09-22	107.00	109.26	107.00	107.68	482476
2021-09-23	108.25	109.12	106.77	107.57	643134
2021-09-24	106.84	108.64	106.26	107.30	330520
2021-09-27	106.63	109.30	106.53	108.86	440237
2021-09-28	107.70	108.82	103.97	104.04	494090
2021-09-29	105.14	106.27	104.36	104.84	485544
2021-09-30	105.32	106.49	101.89	101.93	455968
2021-10-01	101.78	102.39	100.17	101.29	725710
2021-10-04	100.99	102.67	98.85	102.45	807731
2021-10-05	102.98	104.73	101.94	103.89	659629
2021-10-06	102.85	104.51	101.80	104.49	686316
2021-10-07	105.56	106.40	104.85	105.15	511966
2021-10-08	105.21	105.50	104.20	104.33	268255
2021-10-11	103.70	104.97	102.78	103.04	383605
2021-10-12	99.61	100.90	91.34	91.92	2700369
2021-10-13	92.29	93.56	90.59	91.29	1013953
2021-10-14	92.17	93.15	91.91	92.93	798335
2021-10-15	94.15	95.42	93.31	93.38	724026
2021-10-18	92.89	95.45	92.81	95.36	557890
2021-10-19	96.17	97.74	95.50	97.15	711416
2021-10-20	97.20	98.19	96.70	96.77	496897
2021-10-21	96.28	97.50	95.19	95.75	565052
2021-10-22	95.92	96.77	94.64	94.72	517596
2021-10-25	94.41	98.63	93.80	97.73	527851
2021-10-26	97.93	98.33	96.63	98.01	585088
2021-10-27	100.49	106.01	100.00	102.70	1591205
2021-10-28	102.68	105.42	102.68	105.22	578034
2021-10-29	104.48	107.72	104.48	106.40	882257
2021-11-01	106.89	109.76	106.26	109.60	652213
2021-11-02	110.27	110.85	108.71	110.27	652732
2021-11-03	110.73	111.18	109.37	109.50	571893
2021-11-04	110.23	115.90	110.23	113.75	850318
2021-11-05	113.79	115.18	112.70	114.26	596031
2021-11-08	115.08	117.00	114.23	115.79	804256
2021-11-09	120.00	134.39	119.95	132.80	2536453
2021-11-10	131.00	133.63	126.08	127.26	1132737
2021-11-11	127.89	130.13	127.18	128.67	466740
2021-11-12	129.86	130.37	128.24	129.77	603108
2021-11-15	129.80	130.68	128.20	128.88	725254
2021-11-16	129.33	131.45	128.08	130.82	817451
2021-11-17	131.68	133.57	129.63	133.55	614011
2021-11-18	134.46	135.00	130.71	131.25	446937
2021-11-19	132.01	135.59	131.84	134.27	555991
2021-11-22	134.17	136.00	132.35	132.98	491804
2021-11-23	131.99	133.45	129.73	131.26	571735
2021-11-24	131.00	132.80	130.07	132.13	329605
2021-11-26	130.61	132.89	128.55	131.05	367261
2021-11-29	132.58	134.03	129.92	133.12	695630
2021-11-30	133.00	136.79	131.67	132.77	965004
2021-12-01	133.62	138.90	132.46	133.92	1427638
2021-12-02	133.53	136.83	133.11	135.26	866999
2021-12-03	137.88	137.88	131.20	134.78	731946
2021-12-06	135.13	135.60	131.59	135.17	883162
2021-12-07	137.00	138.09	135.11	137.39	639458
2021-12-08	138.00	140.98	136.75	140.49	753243
2021-12-09	140.00	140.20	136.92	137.03	737849
2021-12-10	138.09	140.77	138.09	140.68	494655
2021-12-13	139.53	139.91	135.49	137.11	760005
2021-12-14	135.81	138.02	135.02	136.79	525536
2021-12-15	131.98	135.54	130.34	135.21	1294717
2021-12-16	135.89	135.89	129.35	130.62	976343
2021-12-17	128.81	130.70	125.51	128.61	1761709
2021-12-20	127.68	128.08	124.05	125.69	865104
2021-12-21	127.41	128.66	125.46	128.39	649568
2021-12-22	128.98	131.83	127.91	131.40	485344
2021-12-23	131.61	133.39	131.01	132.81	315369
2021-12-27	134.16	137.12	132.60	136.76	577186
2021-12-28	137.01	137.97	134.23	134.74	528498
2021-12-29	135.26	136.36	133.40	134.36	634162
2021-12-30	134.85	136.26	132.88	132.88	461628
2021-12-31	133.23	135.46	132.28	135.03	666388
2022-01-03	135.52	136.78	130.88	132.01	663520
2022-01-04	132.47	134.59	132.13	133.55	660691
2022-01-05	132.84	133.10	126.51	126.62	934494
2022-01-06	125.66	125.97	121.08	123.46	1157562
2022-01-07	123.09	124.80	116.75	116.94	1146666
2022-01-10	114.94	116.51	110.94	115.76	1645669
2022-01-11	115.23	117.04	112.06	116.93	959860
2022-01-12	117.58	118.85	112.39	113.91	1213135
2022-01-13	114.29	118.50	110.59	110.73	1180337
2022-01-14	110.00	110.30	104.01	106.95	1627114
2022-01-18	104.35	106.00	100.87	101.03	1163678
2022-01-19	102.42	103.94	99.58	99.60	1054912
2022-01-20	101.02	101.93	95.20	95.34	1456520
2022-01-21	94.23	96.88	92.72	93.35	1627428
2022-01-24	91.48	95.38	88.32	95.23	1764093
2022-01-25	92.88	94.36	88.81	91.47	1431353
2022-01-26	93.62	95.80	88.61	89.55	1727231
2022-01-27	90.77	92.12	85.23	85.46	1565342
2022-01-28	85.80	87.22	83.60	87.21	1129092
2022-01-31	87.25	91.54	87.25	91.47	1772946
2022-02-01	92.62	96.40	91.57	95.61	1650676
2022-02-02	95.59	96.77	93.70	95.84	1172723
2022-02-03	93.34	93.85	91.11	91.15	1029868
2022-02-04	90.90	91.00	87.28	89.30	954018
2022-02-07	89.00	90.56	88.08	88.67	781782
2022-02-08	87.77	91.35	87.77	90.41	660096
2022-02-09	92.18	94.71	92.18	93.42	712904
2022-02-10	90.81	91.81	85.42	86.18	1703306
2022-02-11	87.31	89.82	84.00	85.29	1304572
2022-02-14	85.47	89.00	85.43	87.14	1182396
2022-02-15	88.39	89.98	88.03	88.62	873675
2022-02-16	89.00	92.57	88.04	91.63	1246702
2022-02-17	90.05	91.50	88.92	89.17	1084689
2022-02-18	89.25	89.52	85.18	85.42	907608
2022-02-22	84.60	85.98	82.88	83.29	1254175
2022-02-23	84.52	85.20	81.94	82.01	1170947
2022-02-24	79.45	87.32	78.20	86.54	1391958
2022-02-25	86.56	90.58	86.40	90.37	927194
2022-02-28	88.84	92.93	88.84	91.84	1580137
2022-03-01	87.45	87.50	81.61	83.15	2100848
2022-03-02	82.76	84.12	82.06	82.13	1392601
2022-03-03	83.00	83.35	75.80	76.73	2068183
2022-03-04	76.67	77.90	73.65	74.68	2316101
2022-03-07	74.64	75.30	68.61	68.73	2233898
2022-03-08	68.91	71.79	67.77	68.44	1408170
2022-03-09	70.21	75.84	70.21	75.62	1314142
2022-03-10	73.33	76.33	73.06	76.23	1605787
2022-03-11	77.95	77.95	73.05	74.04	1541186
2022-03-14	74.10	74.87	70.92	72.10	886838
2022-03-15	71.82	73.00	70.49	72.84	1021437
2022-03-16	74.49	78.28	72.50	76.37	1427385
2022-03-17	76.03	78.79	75.50	78.72	801344
2022-03-18	78.04	81.19	77.51	80.37	1654148
2022-03-21	78.79	79.16	75.41	76.04	1203435
2022-03-22	76.04	78.00	75.23	76.06	1504052
2022-03-23	75.33	75.36	70.00	70.34	1738597
2022-03-24	71.22	72.55	68.58	70.00	1330605
2022-03-25	70.47	70.73	67.00	68.96	1252449
2022-03-28	67.20	71.16	66.95	71.05	1574352
2022-03-29	73.00	78.09	73.00	74.00	1678022
2022-03-30	72.88	73.00	70.23	70.52	1106034
2022-03-31	70.64	70.88	65.25	65.33	2307289
2022-04-01	66.16	66.54	64.67	65.91	1794100
2022-04-04	66.30	69.21	66.27	67.54	2122152
2022-04-05	66.25	66.88	63.92	64.53	1912916
2022-04-06	64.34	67.41	61.28	66.14	3441112
2022-04-07	65.50	67.22	62.92	64.43	1684553
2022-04-08	63.64	66.64	63.07	63.33	1353665
2022-04-11	62.29	66.50	62.05	63.67	1094535
2022-04-12	64.99	66.24	62.55	62.75	901491
2022-04-13	62.57	65.03	62.43	64.48	1126355
2022-04-14	64.09	64.88	60.86	60.99	1336199
2022-04-18	60.76	62.44	60.61	61.60	1114759
2022-04-19	61.77	64.61	61.77	63.73	1462278
2022-04-20	64.25	65.82	63.15	63.63	1267464
2022-04-21	64.51	65.16	61.19	61.58	1020877
2022-04-22	61.83	62.88	60.47	60.58	1126221
2022-04-25	58.41	61.70	57.97	61.29	1155078
2022-04-26	60.77	61.64	57.09	57.51	1391413
2022-04-27	57.44	58.87	55.66	57.03	1467617
2022-04-28	58.05	61.23	56.09	61.17	1831652
2022-04-29	60.57	61.80	58.06	58.19	1035570
2022-05-02	58.47	59.48	57.25	59.32	1580751
2022-05-03	59.46	59.66	57.62	58.64	1101781
2022-05-04	58.79	62.21	57.70	62.14	1102898
2022-05-05	60.79	61.45	55.00	55.98	1566952
2022-05-06	55.90	56.18	51.76	55.47	1819227
2022-05-09	54.83	57.07	54.41	55.68	1711978
2022-05-10	61.72	64.26	55.69	58.63	3683291
2022-05-11	58.90	60.95	55.88	56.05	2344691
2022-05-12	55.41	61.00	55.30	60.84	1860666
2022-05-13	61.65	64.27	61.59	62.80	1734073
2022-05-16	62.57	62.57	58.15	59.35	1105032
2022-05-17	61.11	62.87	58.57	61.02	1135130
2022-05-18	60.02	61.76	59.27	60.15	1223273
2022-05-19	60.00	64.34	59.85	61.96	1239314
2022-05-20	63.54	63.87	59.08	60.71	1384938
2022-05-23	61.17	61.59	59.60	61.38	821019
2022-05-24	60.98	61.49	58.42	60.08	702635
2022-05-25	59.79	62.95	59.76	62.50	825356
2022-05-26	62.48	65.63	62.24	65.31	884605
2022-05-27	66.06	67.78	65.05	65.72	892871
2022-05-31	64.85	65.60	62.07	63.72	1020782
2022-06-01	64.44	64.64	61.77	62.32	747938
2022-06-02	63.15	64.97	63.12	64.91	787431
2022-06-03	63.32	65.23	63.23	64.65	678531
2022-06-06	65.28	66.68	64.03	65.42	723796
2022-06-07	64.53	66.77	63.59	66.09	776281
2022-06-08	65.72	66.55	64.06	64.62	654922
2022-06-09	64.00	65.93	63.79	64.16	891983
2022-06-10	62.53	62.53	58.90	59.51	1082931
2022-06-13	57.25	58.68	54.84	55.53	1485464
2022-06-14	55.73	57.18	55.00	55.98	1055936
2022-06-15	56.62	58.00	52.97	55.00	2309103
2022-06-16	52.76	52.86	49.31	50.07	1702916
2022-06-17	50.14	52.42	49.77	51.45	2233501
2022-06-21	52.47	53.34	50.38	51.38	1065869
2022-06-22	50.07	53.40	50.07	52.68	1181360
2022-06-23	52.62	56.89	52.26	56.73	1392691
2022-06-24	56.92	60.19	56.66	58.53	1852847
2022-06-27	58.53	59.00	57.10	57.39	814830
2022-06-28	57.19	58.50	56.43	56.50	934527
2022-06-29	56.63	56.63	54.96	55.85	981096
2022-06-30	55.00	55.72	52.84	54.42	1298539
2022-07-01	54.63	57.06	54.50	56.30	885806
2022-07-05	55.19	56.46	54.52	56.12	1154088
2022-07-06	56.37	56.98	54.75	56.44	1139736
2022-07-07	56.19	58.75	56.19	58.51	596022
2022-07-08	58.15	58.71	56.85	57.58	589240
2022-07-11	57.11	57.38	55.83	56.04	931702
2022-07-12	56.26	57.87	55.96	56.65	942683
2022-07-13	55.00	57.83	54.36	56.90	727556
2022-07-14	55.43	56.18	54.42	55.35	1022091
2022-07-15	55.74	57.26	55.25	55.75	979950
2022-07-18	56.68	59.23	56.13	56.47	959210
2022-07-19	57.48	60.01	56.88	59.94	884539
2022-07-20	60.00	62.00	58.92	61.51	1087322
2022-07-21	61.06	63.18	60.83	62.33	832136
2022-07-22	62.12	63.11	60.70	61.70	815227
2022-07-25	61.54	61.60	59.38	60.07	803318
2022-07-26	59.65	61.14	59.16	59.74	880218
2022-07-27	60.47	60.85	58.93	60.73	1036083
2022-07-28	60.10	62.81	59.30	62.73	1072102
2022-07-29	63.26	64.88	62.72	64.52	753995
2022-08-01	63.81	65.90	63.68	65.27	750709
2022-08-02	64.34	65.05	63.82	64.07	676679
2022-08-03	64.55	65.15	62.22	63.58	888009
2022-08-04	60.98	63.56	60.12	63.00	1416379
2022-08-05	61.80	64.69	61.00	64.61	1384690
2022-08-08	65.41	66.65	63.74	63.83	1568228
2022-08-09	55.71	56.99	53.78	54.28	5987941
2022-08-10	55.27	57.38	55.27	57.38	3665825
2022-08-11	57.70	60.75	57.13	57.18	1576109
2022-08-12	57.31	59.01	56.77	58.98	870409
2022-08-15	58.67	59.09	57.11	57.58	789454
2022-08-16	57.01	57.98	55.72	56.87	953445
2022-08-17	55.83	55.83	53.55	53.60	1482496
2022-08-18	54.24	55.06	53.44	54.42	965489
2022-08-19	53.87	54.19	51.55	51.84	937543
2022-08-22	50.70	51.50	49.83	50.06	1009953
2022-08-23	50.01	50.39	48.18	48.79	1123326
2022-08-24	48.63	49.82	48.08	49.32	809297
2022-08-25	49.93	51.00	49.05	50.33	706238
2022-08-26	50.04	50.73	47.37	47.74	1183876
2022-08-29	47.14	48.18	47.02	47.22	951090
2022-08-30	48.00	48.88	46.78	47.43	1019752
2022-08-31	47.67	48.00	46.56	46.79	1201834
2022-09-01	46.29	46.75	45.38	46.65	1069354
2022-09-02	47.65	47.70	45.99	46.38	1121216
2022-09-06	46.17	46.61	44.49	45.54	1447906
2022-09-07	45.99	47.24	45.36	47.06	1225583
2022-09-08	46.45	48.26	45.85	48.23	1422408
2022-09-09	48.75	50.48	48.60	49.73	1039176
2022-09-12	50.18	52.59	50.18	50.69	1248420
2022-09-13	47.94	48.22	46.91	47.08	1020749
2022-09-14	47.28	47.28	45.15	46.08	1283850
2022-09-15	45.64	47.66	45.52	45.99	813459
2022-09-16	45.24	47.14	44.76	46.98	2220961
2022-09-19	46.75	47.99	46.69	47.75	883502
2022-09-20	46.73	47.05	45.97	46.85	845103
2022-09-21	47.33	48.73	46.31	46.32	860447
2022-09-22	45.88	46.05	44.86	45.41	827285
2022-09-23	44.86	45.43	44.40	45.42	1142693
2022-09-26	45.35	46.20	42.92	42.97	1043119
2022-09-27	43.77	44.16	42.81	44.12	994663
2022-09-28	44.62	46.81	44.46	46.60	903673
2022-09-29	45.41	45.68	43.97	44.41	969659
2022-09-30	44.44	45.19	43.63	43.94	974272
2022-10-03	44.42	46.67	44.12	46.28	1106869
2022-10-04	47.75	49.32	47.33	49.14	1318739
2022-10-05	47.90	49.44	47.25	48.48	1273774
2022-10-06	48.02	52.08	47.81	51.30	1975571
2022-10-07	50.18	50.28	48.37	49.54	1339718
2022-10-10	49.72	50.77	49.50	50.32	893395
2022-10-11	49.74	50.59	48.99	49.95	1192580
2022-10-12	49.99	50.51	48.60	48.98	952549
2022-10-13	47.13	50.16	44.58	49.13	1446913
2022-10-14	47.45	48.24	45.00	45.22	1411358
2022-10-17	46.55	47.17	44.97	45.65	1326391
2022-10-18	47.13	48.07	45.40	47.78	2980099
2022-10-19	47.01	47.06	42.81	43.14	1864156
2022-10-20	43.34	45.25	42.71	43.03	1857466
2022-10-21	42.91	44.49	42.60	44.02	1094113
2022-10-24	44.28	45.49	43.75	45.07	1190177
2022-10-25	45.64	47.22	45.50	47.01	1265893
2022-10-26	46.65	48.18	45.96	46.83	1098423
2022-10-27	47.22	48.30	46.27	47.34	1144426
2022-10-28	46.89	49.54	46.71	49.34	1199024
2022-10-31	48.81	49.03	47.94	48.09	1887048
2022-11-01	45.71	47.98	43.77	44.09	3707157
2022-11-02	43.58	44.52	40.22	40.39	2018635
2022-11-03	39.71	40.98	38.68	39.98	1444946
2022-11-04	40.76	42.57	40.02	42.30	2356761
2022-11-07	42.68	44.05	41.93	43.86	1249047
2022-11-08	44.42	46.25	43.61	45.02	1281107
2022-11-09	44.38	45.17	43.26	43.49	1226781
2022-11-10	47.10	50.15	46.54	48.10	2964700
2022-11-11	48.07	50.59	47.55	49.26	2301582
2022-11-14	48.69	49.19	46.84	46.88	1691974
2022-11-15	48.53	50.45	47.42	48.92	2059444
2022-11-16	48.33	48.95	45.95	47.31	1229617
2022-11-17	45.56	45.97	44.09	44.44	1390829
2022-11-18	45.43	45.43	44.00	44.81	1462784
2022-11-21	44.72	45.64	44.42	45.57	660850
2022-11-22	46.07	46.41	45.42	45.76	811748
2022-11-23	45.60	46.61	45.08	46.34	559614
2022-11-25	46.00	46.37	45.42	46.26	282104
2022-11-28	45.45	45.76	42.74	42.94	1143549
2022-11-29	42.20	45.11	41.93	44.77	1771034
2022-11-30	44.70	45.89	43.91	45.89	2152451
2022-12-01	46.50	46.98	45.29	46.21	1604306
2022-12-02	45.27	45.51	44.43	45.15	1037316
2022-12-05	44.57	46.80	44.21	45.25	1284125
2022-12-06	45.32	45.72	42.99	43.51	1284092
2022-12-07	43.60	44.84	43.51	43.80	1055997
2022-12-08	43.85	44.85	43.50	44.33	1204192
2022-12-09	44.08	45.03	43.50	44.40	1496940
2022-12-12	44.50	45.26	44.22	44.95	1047878
2022-12-13	47.85	48.83	46.28	47.15	1158556
2022-12-14	46.62	47.50	45.90	46.61	1208590
2022-12-15	45.40	45.80	44.19	45.06	1095287
2022-12-16	44.51	45.14	43.12	43.81	2046896
2022-12-19	43.46	43.75	41.60	42.02	1263417
2022-12-20	41.51	42.96	41.23	41.84	890864
2022-12-21	42.39	43.12	42.38	42.71	794399
2022-12-22	41.89	42.23	40.69	41.99	941815
2022-12-23	41.66	42.31	41.39	41.88	564433
2022-12-27	41.54	41.85	40.81	41.44	491145
2022-12-28	41.49	42.06	40.69	40.69	746800
2022-12-29	41.25	43.01	40.99	42.71	885555
2022-12-30	41.89	42.54	41.68	42.33	672924
2023-01-03	43.31	44.01	42.68	43.70	1266374
2023-01-04	44.44	46.02	44.44	45.55	1091975
2023-01-05	44.55	45.12	43.31	44.75	783850
2023-01-06	45.34	46.33	44.49	45.90	591209
2023-01-09	46.49	47.52	46.23	46.71	644287
2023-01-10	46.13	48.20	45.91	48.19	938181
2023-01-11	48.57	49.75	48.36	49.63	883316
2023-01-12	50.36	50.68	47.90	49.69	1269481
2023-01-13	48.90	50.97	48.64	50.73	941605
2023-01-17	50.28	51.70	50.03	50.78	1084106
2023-01-18	51.37	52.53	50.71	50.72	930417
2023-01-19	49.90	50.00	48.29	48.75	779611
2023-01-20	48.69	50.74	47.80	50.72	1132563
2023-01-23	50.85	52.02	50.19	51.96	859508
2023-01-24	51.31	52.57	51.23	51.40	634664
2023-01-25	50.30	50.97	49.72	50.58	1006035
2023-01-26	51.17	51.71	48.86	50.12	1277514
2023-01-27	49.92	51.57	49.77	51.00	777511
2023-01-30	50.07	50.87	49.77	49.77	751018
2023-01-31	50.04	52.82	50.04	52.72	824256
2023-02-01	52.61	56.13	52.50	55.27	1363477
2023-02-02	56.62	59.09	56.16	57.56	1846766
2023-02-03	55.94	57.32	55.20	56.26	1199155
2023-02-06	55.31	55.77	54.31	55.29	861917
2023-02-07	54.84	55.80	54.19	55.64	639738
2023-02-08	55.17	55.65	54.40	55.12	717619
2023-02-09	57.03	59.84	56.79	57.23	2737869
2023-02-10	55.92	56.67	55.23	55.85	1241057
2023-02-13	55.79	56.81	55.08	56.79	874486
2023-02-14	56.27	56.95	55.38	56.80	816268
2023-02-15	56.33	57.20	55.66	56.66	631335
2023-02-16	55.40	56.15	55.00	55.66	1131030
2023-02-17	55.26	55.44	53.48	53.79	809331
2023-02-21	52.32	52.95	50.38	50.43	1463154
2023-02-22	50.50	51.47	50.50	51.08	916547
2023-02-23	51.52	51.95	50.91	51.51	940433
2023-02-24	50.34	50.80	49.72	50.15	1267411
2023-02-27	50.47	51.95	50.41	51.40	1710504
2023-02-28	53.00	54.63	50.06	51.13	2803392
2023-03-01	50.76	52.20	50.21	50.40	1804847
2023-03-02	49.71	51.04	49.10	50.90	1053206
2023-03-03	51.54	53.14	50.99	52.86	900981
2023-03-06	53.01	53.23	50.72	50.89	1009917
2023-03-07	50.89	51.38	50.31	51.03	889881
2023-03-08	51.35	52.48	50.86	52.16	878639
2023-03-09	51.97	53.06	50.61	50.70	1067937
2023-03-10	50.81	50.81	48.13	48.82	1205218
2023-03-13	47.83	49.34	47.31	48.66	845202
2023-03-14	49.76	50.44	48.35	49.08	1062454
2023-03-15	48.09	49.15	47.50	48.35	1013015
2023-03-16	47.88	48.84	47.34	47.90	1604910
2023-03-17	47.61	47.86	46.23	46.67	1463921
2023-03-20	46.90	47.36	46.18	46.99	668833
2023-03-21	47.58	48.91	47.50	48.81	981680
2023-03-22	48.63	48.83	47.00	47.02	652455
2023-03-23	47.30	48.08	45.67	46.52	1264141
2023-03-24	45.81	46.31	44.90	46.29	656164
2023-03-27	46.72	46.72	45.92	46.43	731654
2023-03-28	46.42	47.14	45.97	46.35	551714
2023-03-29	47.17	47.17	45.86	46.84	573041
2023-03-30	47.44	47.68	46.53	46.55	529568
2023-03-31	47.13	49.05	47.03	48.67	1709265
2023-04-03	48.52	49.49	48.52	49.37	1217316
2023-04-04	49.36	49.36	47.47	47.76	634985
2023-04-05	47.33	48.13	46.84	47.50	970151
2023-04-06	47.46	48.10	46.84	47.96	884089
2023-04-10	47.70	49.12	47.66	48.90	886467
2023-04-11	49.50	50.47	49.49	50.11	742053
2023-04-12	51.54	51.74	50.18	50.57	830738
2023-04-13	51.13	51.72	50.30	51.51	930141
2023-04-14	51.29	52.26	51.20	51.94	616661
2023-04-17	51.78	52.30	51.47	52.21	547996
2023-04-18	52.52	53.19	52.40	53.18	791636
2023-04-19	53.81	54.75	53.28	54.52	1548603
2023-04-20	54.10	55.56	53.71	53.75	1661636
2023-04-21	53.67	54.23	53.15	53.66	755281
2023-04-24	55.30	56.00	54.25	55.19	902330
2023-04-25	54.93	55.47	53.62	53.68	873345
2023-04-26	53.68	54.16	51.98	52.17	677753
2023-04-27	52.77	54.59	52.48	54.03	876750
2023-04-28	54.38	55.24	53.97	54.66	697460
2023-05-01	54.38	54.93	54.26	54.73	624606
2023-05-02	54.44	54.78	53.41	54.56	803398
2023-05-03	54.94	56.69	54.71	55.24	1303277
2023-05-04	55.13	55.27	53.08	53.23	777905
2023-05-05	53.91	55.59	53.37	55.23	1096828
2023-05-08	55.35	56.83	54.92	56.30	1474166
2023-05-09	61.00	62.66	59.79	60.89	3287618
2023-05-10	61.57	61.57	59.39	59.48	1571533
2023-05-11	59.69	59.84	57.48	58.09	1574445
2023-05-12	58.05	58.52	56.12	56.64	877323
2023-05-15	56.77	57.54	56.08	57.52	796056
2023-05-16	56.65	56.80	55.35	55.96	1006667
2023-05-17	56.00	57.82	55.07	57.11	1585939
2023-05-18	57.40	57.83	56.40	57.69	824633
2023-05-19	57.94	58.15	55.50	56.56	1261850
2023-05-22	56.49	56.91	56.21	56.57	667049
2023-05-23	55.63	55.97	53.35	54.19	1361967
2023-05-24	54.01	54.40	53.31	53.85	963921
2023-05-25	53.51	53.66	52.04	52.64	1330768
2023-05-26	52.30	53.08	51.57	52.93	598792
2023-05-30	53.47	53.73	52.11	52.92	656186
2023-05-31	52.59	53.07	51.08	51.35	1048730
2023-06-01	51.28	53.49	51.03	53.34	1026839
2023-06-02	54.40	56.32	53.94	55.89	986442
2023-06-05	55.28	56.19	54.01	55.89	816931
2023-06-06	55.55	58.13	55.42	57.48	825590
2023-06-07	57.95	59.34	57.81	58.21	857062
2023-06-08	58.04	58.90	57.55	58.90	1032522
2023-06-09	58.78	58.78	57.41	57.81	1021313
2023-06-12	58.00	58.86	57.22	58.42	1103297
2023-06-13	58.71	60.41	58.69	59.89	839918
2023-06-14	60.20	60.61	57.44	57.99	1266533
2023-06-15	57.39	59.38	57.12	59.35	985376
2023-06-16	58.93	59.13	58.10	58.43	1613787
2023-06-20	57.78	60.66	57.78	60.40	1096986
2023-06-21	60.18	60.39	58.83	60.06	1467680
2023-06-22	59.92	60.82	59.27	60.08	870892
2023-06-23	59.26	60.97	59.12	60.59	1014828
2023-06-26	60.47	62.33	60.47	61.57	929692
2023-06-27	62.17	64.13	61.88	63.78	885964
2023-06-28	63.84	64.69	63.46	64.40	990537
2023-06-29	64.40	65.51	64.11	64.99	896575
2023-06-30	65.76	66.20	65.08	65.56	612074
2023-07-03	65.68	66.82	64.92	64.95	466123
2023-07-05	64.74	65.62	63.85	64.44	668048
2023-07-06	63.56	63.82	61.76	62.33	845303
2023-07-07	62.52	63.21	62.11	62.18	508401
2023-07-10	62.05	65.30	61.85	65.30	816163
2023-07-11	65.78	68.78	65.51	68.35	1539573
2023-07-12	69.70	71.14	68.50	70.74	1779463
2023-07-13	71.21	71.46	69.74	70.51	763920
2023-07-14	70.44	70.54	69.40	69.89	703822
2023-07-17	69.94	70.84	69.22	70.70	830092
2023-07-18	71.21	71.48	68.79	69.15	1485835
2023-07-19	69.40	69.97	68.19	68.77	1067899
2023-07-20	68.89	68.89	66.27	66.95	1346053
2023-07-21	67.18	67.29	65.95	66.79	1023929
2023-07-24	66.99	67.76	65.81	66.55	830088
2023-07-25	66.22	67.87	66.15	67.46	748744
2023-07-26	67.13	69.59	67.12	69.38	893618
2023-07-27	70.00	70.50	67.94	68.03	713557
2023-07-28	68.90	70.60	68.70	69.26	1111888
2023-07-31	69.59	69.65	68.35	69.14	1471656
2023-08-01	74.00	75.98	71.02	75.95	2780789
2023-08-02	75.03	76.05	73.30	75.43	1402094
2023-08-03	75.08	75.19	71.40	71.51	1176944
2023-08-04	72.14	73.64	71.70	72.56	1080044
2023-08-07	72.50	74.92	72.29	74.83	1203210
2023-08-08	74.16	74.72	73.29	73.75	1199639
2023-08-09	73.92	74.51	72.38	73.98	867796
2023-08-10	74.39	76.03	73.84	74.50	806218
2023-08-11	74.26	75.77	74.15	74.53	468620
2023-08-14	74.37	75.30	73.90	75.00	628732
2023-08-15	74.67	75.13	73.73	74.06	463442
2023-08-16	73.83	74.22	72.27	72.43	650759
2023-08-17	72.56	72.90	68.02	68.34	1372468
2023-08-18	67.83	68.18	67.08	67.40	1408912
2023-08-21	67.41	68.08	66.54	67.99	959567
2023-08-22	68.49	68.87	67.55	68.43	966222
2023-08-23	68.95	70.44	68.65	70.38	809065
2023-08-24	70.04	71.10	69.44	69.46	633933
2023-08-25	69.74	70.00	67.03	68.63	860750
2023-08-28	68.76	69.26	68.02	68.66	844176
2023-08-29	68.42	71.40	67.90	71.35	869041
2023-08-30	71.45	71.98	71.08	71.29	604561
2023-08-31	71.29	71.65	70.78	71.37	581017
2023-09-01	72.24	73.04	71.79	72.75	569548
2023-09-05	71.69	72.15	69.22	70.12	1135342
2023-09-06	70.05	71.38	69.51	70.19	878738
2023-09-07	69.69	70.00	68.52	69.03	918101
2023-09-08	69.60	69.69	67.01	67.33	759064
2023-09-11	67.78	68.94	67.30	68.66	854214
2023-09-12	68.11	69.27	67.81	67.87	884296
2023-09-13	67.58	68.12	65.11	65.75	1125026
2023-09-14	66.30	67.02	65.75	66.90	724091
2023-09-15	66.24	66.24	64.13	64.91	2224143
2023-09-18	65.00	65.85	64.56	65.29	754744
2023-09-19	65.06	65.59	64.27	65.48	755722
2023-09-20	65.73	66.84	64.54	64.56	487562
2023-09-21	63.73	64.05	62.54	63.21	1024293
2023-09-22	63.85	64.39	63.31	63.96	849478
2023-09-25	63.58	64.72	63.58	64.24	842613
2023-09-26	63.91	64.79	63.60	63.60	795779
2023-09-27	64.21	64.35	61.24	61.42	1974383
2023-09-28	61.45	63.19	61.00	62.80	1524295
2023-09-29	63.49	63.50	61.33	61.63	1370880
2023-10-02	61.19	62.56	60.70	61.02	1173211
2023-10-03	60.87	61.11	57.87	58.72	2161326
2023-10-04	59.25	60.24	57.82	59.63	1227963
2023-10-05	59.43	59.98	57.92	58.20	897711
2023-10-06	57.19	59.52	57.17	58.62	1502532
2023-10-09	57.54	58.14	56.33	57.87	1465791
2023-10-10	58.10	60.26	57.82	59.08	865625
2023-10-11	59.21	60.12	58.57	59.81	713255
2023-10-12	59.06	59.37	56.02	56.99	1018599
2023-10-13	57.00	57.52	55.68	56.86	835958
2023-10-16	57.59	58.78	56.96	58.59	726430
2023-10-17	57.89	59.25	57.83	57.92	911542
2023-10-18	57.12	57.12	55.78	56.28	1341362
2023-10-19	55.96	56.49	54.53	54.79	1130913
2023-10-20	54.80	55.33	53.59	54.87	810523
2023-10-23	54.65	56.49	54.65	55.62	809495
2023-10-24	56.45	56.81	55.81	56.28	887495
2023-10-25	55.46	55.79	54.12	54.43	807266
2023-10-26	55.00	55.78	54.09	54.97	841916
2023-10-27	55.06	55.34	54.18	54.28	1007879
2023-10-30	54.77	55.95	54.57	55.30	1965073
2023-10-31	58.25	59.50	55.67	56.21	3256559
2023-11-01	56.41	59.12	56.17	58.40	1820495
2023-11-02	59.73	62.23	59.69	61.87	1849720
2023-11-03	63.29	64.62	62.62	62.71	1434255
2023-11-06	62.52	62.70	59.63	60.17	1333560
2023-11-07	60.20	61.86	60.20	61.16	702236
2023-11-08	60.95	61.94	60.89	61.49	522454
2023-11-09	61.75	61.75	60.13	60.37	586022
2023-11-10	60.83	61.73	59.86	61.42	692388
2023-11-13	61.09	61.63	60.60	61.38	436905
2023-11-14	64.03	66.76	63.76	66.04	1013681
2023-11-15	66.02	68.50	66.02	66.42	1024031
2023-11-16	66.44	66.83	65.84	66.00	516589
2023-11-17	66.60	67.59	66.42	67.56	667058
2023-11-20	67.38	68.13	66.78	67.83	855710
2023-11-21	67.42	68.10	67.16	67.58	638185
2023-11-22	68.10	68.64	67.42	67.58	525952
2023-11-24	67.19	68.84	67.01	68.23	246390
2023-11-27	67.67	69.79	67.54	68.90	796217
2023-11-28	68.53	69.35	68.06	69.05	711270
2023-11-29	70.00	71.35	69.91	70.22	845783
2023-11-30	70.15	70.54	69.11	70.27	886561
2023-12-01	70.21	72.23	69.64	72.07	902079
2023-12-04	71.78	72.76	71.22	72.66	667052
2023-12-05	72.51	73.09	71.66	71.86	492237
2023-12-06	72.72	74.32	72.47	72.58	877272
2023-12-07	72.52	73.19	72.28	72.88	618040
2023-12-08	72.76	74.25	72.76	72.96	457025
2023-12-11	73.05	73.20	72.44	72.53	660799
2023-12-12	72.61	73.70	71.99	72.85	787499
2023-12-13	71.58	75.72	71.42	75.45	889647
2023-12-14	77.40	80.59	77.20	80.14	1303171
2023-12-15	80.07	81.12	79.42	80.22	1798760
2023-12-18	80.65	81.07	78.35	79.01	658228
2023-12-19	79.77	81.02	79.49	80.92	954208
2023-12-20	81.51	84.68	81.01	81.56	1412324
2023-12-21	82.70	83.35	82.02	83.19	763982
2023-12-22	83.48	83.83	82.53	83.32	712184
2023-12-26	83.66	84.11	83.21	83.43	411927
2023-12-27	83.60	84.36	83.43	83.62	590712
2023-12-28	83.57	84.21	83.01	83.72	290597
2023-12-29	83.36	84.06	82.78	82.79	419712
2024-01-02	81.78	83.08	80.24	80.71	720958
2024-01-03	78.89	79.05	77.08	77.16	1087179
2024-01-04	76.32	77.98	76.18	76.40	1023000
2024-01-05	75.84	77.68	75.79	77.37	684660
2024-01-08	77.77	79.37	77.50	79.36	494144
2024-01-09	78.49	79.62	78.37	79.62	388584
2024-01-10	79.92	81.36	79.73	81.34	681607
2024-01-11	81.02	82.55	80.43	82.50	811663
2024-01-12	83.01	83.64	81.13	81.92	423834
2024-01-16	81.27	81.55	79.33	80.87	510696
2024-01-17	79.65	80.44	79.04	79.80	573094
2024-01-18	80.47	81.29	79.13	81.26	639440
2024-01-19	81.38	82.33	79.95	82.30	579529
2024-01-22	83.51	84.12	82.63	83.79	617887
2024-01-23	83.64	83.71	80.89	81.27	906508
2024-01-24	82.15	82.67	78.61	79.19	837167
2024-01-25	80.72	81.42	79.69	81.40	679749
2024-01-26	81.48	81.79	80.54	81.23	359551
2024-01-29	81.56	83.50	80.82	83.25	673363
2024-01-30	83.01	83.51	82.39	83.37	627215
2024-01-31	82.91	83.90	81.30	81.48	692139
2024-02-01	82.64	87.00	82.53	86.80	1562389
2024-02-02	85.71	87.36	84.10	86.57	1671774
2024-02-05	85.36	85.96	80.07	82.54	1586853
2024-02-06	82.52	83.60	82.00	83.19	798553
2024-02-07	86.25	92.25	86.25	89.91	2487722
2024-02-08	90.22	91.37	89.04	90.40	1078110
2024-02-09	90.40	91.89	89.83	91.13	782743
2024-02-12	91.07	93.17	90.47	92.26	920920
2024-02-13	87.91	90.96	87.88	89.33	644262
2024-02-14	90.81	91.23	88.87	90.88	565049
2024-02-15	90.87	90.93	88.96	90.63	1032002
2024-02-16	89.13	91.97	88.87	90.86	791661
2024-02-20	89.81	90.89	89.03	90.68	744933
2024-02-21	90.72	91.34	89.92	90.93	734765
2024-02-22	92.12	93.73	91.50	93.52	869494
2024-02-23	94.26	94.53	92.60	93.81	696789
2024-02-26	93.81	95.45	93.59	94.86	1343504
2024-02-27	98.31	101.91	91.77	93.17	2904833
2024-02-28	93.22	94.14	92.29	92.50	942940
2024-02-29	92.76	92.93	91.09	91.76	1519308
2024-03-01	91.22	94.70	90.35	94.61	907736
2024-03-04	94.75	96.94	94.75	96.03	651749
2024-03-05	95.61	97.25	93.60	93.91	890914
2024-03-06	95.26	95.93	94.26	94.51	879264
2024-03-07	95.35	96.69	95.32	95.73	638446
2024-03-08	96.34	97.65	94.39	94.90	514549
2024-03-11	94.26	94.30	92.68	93.89	544213
2024-03-12	94.04	96.27	93.39	95.82	545805
2024-03-13	95.58	97.06	95.54	96.32	602608
2024-03-14	96.04	96.81	93.88	94.84	566249
2024-03-15	94.49	95.91	94.16	94.40	1432796
2024-03-18	95.09	95.73	93.82	94.64	496131
2024-03-19	94.80	96.48	94.38	96.09	477330
2024-03-20	96.36	98.69	95.71	98.40	560314
2024-03-21	99.20	100.75	98.74	99.79	576688
2024-03-22	99.80	100.07	98.28	99.58	486513
2024-03-25	99.40	100.77	99.38	100.10	640399
2024-03-26	100.10	100.61	98.01	98.11	908449
2024-03-27	98.63	99.44	98.07	99.25	465723
2024-03-28	99.66	100.33	98.45	99.75	523369
2024-04-01	99.86	99.86	97.72	97.97	414590
2024-04-02	96.25	96.33	93.38	94.99	934562
2024-04-03	94.54	96.57	93.08	95.20	836235
2024-04-04	96.50	97.49	94.40	94.89	474425
2024-04-05	95.22	96.79	94.27	96.33	459506
2024-04-08	97.32	97.69	96.36	97.35	446587
2024-04-09	97.46	97.46	94.45	96.02	781313
2024-04-10	91.11	93.82	90.29	92.12	1015487
2024-04-11	92.95	93.20	92.01	92.76	614050
2024-04-12	91.76	92.51	91.10	91.92	349759
2024-04-15	92.67	92.70	89.48	90.20	492170
2024-04-16	89.60	90.05	87.97	88.98	599049
2024-04-17	89.81	89.81	86.73	87.77	580056
2024-04-18	88.65	89.82	87.63	87.95	766001
2024-04-19	87.95	88.72	86.37	87.45	532379
2024-04-22	88.79	89.03	87.22	87.82	471793
2024-04-23	88.07	90.58	87.07	90.17	619502
2024-04-24	90.25	91.34	88.22	89.20	372855
2024-04-25	87.25	89.79	85.83	89.41	487552
2024-04-26	90.00	91.48	89.55	90.53	359735
2024-04-29	90.90	91.50	89.85	90.24	446791
2024-04-30	89.47	90.78	88.53	88.55	430853
2024-05-01	88.22	91.91	87.36	89.14	747867
2024-05-02	90.13	90.35	87.21	90.07	418120
2024-05-03	91.85	93.87	91.75	92.01	623783
2024-05-06	93.41	94.00	92.56	93.37	531398
2024-05-07	92.69	93.61	91.51	92.51	1048024
2024-05-08	91.90	92.45	90.54	90.79	901858
2024-05-09	90.33	93.96	90.22	93.41	1166726
2024-05-10	87.06	90.81	84.69	87.38	2470051
2024-05-13	88.19	89.68	87.19	87.59	1158881
2024-05-14	88.11	88.59	86.56	88.49	1209392
2024-05-15	90.14	92.02	89.58	91.83	1475268
2024-05-16	91.50	91.98	88.33	88.65	938069
2024-05-17	88.70	89.55	87.46	87.65	613076
2024-05-20	87.71	88.87	86.76	87.60	735952
2024-05-21	87.34	87.99	86.44	87.95	352584
2024-05-22	87.43	88.36	86.99	87.93	613587
2024-05-23	88.80	88.82	86.60	87.12	576859
2024-05-24	87.84	88.83	87.00	88.30	445411
2024-05-28	88.61	88.84	86.59	86.71	543705
2024-05-29	85.63	86.59	84.99	85.38	627429
2024-05-30	85.93	86.63	85.47	85.95	436687
2024-05-31	86.03	86.53	84.74	86.48	893154
2024-06-03	86.84	86.84	84.16	84.38	759527
2024-06-04	84.00	84.63	82.31	82.52	746417
2024-06-05	82.84	83.50	82.36	82.89	964719
2024-06-06	82.27	82.57	81.48	81.71	593195
2024-06-07	80.71	81.62	79.79	80.13	687291
2024-06-10	79.53	81.86	79.53	81.50	643670
2024-06-11	81.29	81.57	79.94	81.52	636231
2024-06-12	84.79	87.43	84.79	85.79	969691
2024-06-13	85.70	86.90	84.58	86.39	629336
2024-06-14	85.12	85.67	83.20	84.48	568237
2024-06-17	84.19	84.19	82.77	83.71	723693
2024-06-18	83.46	84.20	82.10	84.17	760058
2024-06-20	83.53	84.89	82.92	84.02	834278
2024-06-21	83.72	84.05	76.15	78.01	3752853
2024-06-24	78.27	79.87	77.87	78.93	1469394
2024-06-25	77.19	77.19	73.40	74.54	1692852
2024-06-26	74.75	75.29	74.09	74.54	893199
2024-06-27	74.22	75.00	73.80	74.32	850074
2024-06-28	74.57	75.44	73.51	74.12	1405637
2024-07-01	74.55	75.05	71.94	72.65	1153439
2024-07-02	72.62	73.50	72.35	72.59	792689
2024-07-03	71.72	71.87	69.99	70.94	1183652
2024-07-05	70.64	71.14	69.85	71.03	1078549
2024-07-08	71.71	72.33	70.50	70.96	853394
2024-07-09	71.40	74.18	71.12	72.92	1505774
2024-07-10	73.15	74.99	73.15	74.78	1112839
2024-07-11	76.40	78.83	75.94	78.38	1302881
2024-07-12	78.92	82.11	78.69	81.55	1629750
2024-07-15	82.10	82.79	81.24	81.32	1443184
2024-07-16	82.32	85.92	82.04	85.82	1076876
2024-07-17	84.37	85.38	83.31	83.34	753719
2024-07-18	83.64	86.35	82.33	82.81	900662
2024-07-19	82.70	82.70	80.86	81.15	771416
2024-07-22	82.11	82.15	79.78	81.72	903883
2024-07-23	80.15	80.62	79.37	79.55	1082063
2024-07-24	78.88	79.85	76.42	76.50	1129719
2024-07-25	77.07	80.12	76.88	78.48	781867
2024-07-26	80.71	83.73	80.41	82.50	1012631
2024-07-29	82.83	84.25	82.40	83.59	904321
2024-07-30	83.88	84.82	83.08	84.50	859673
2024-07-31	85.00	86.56	83.41	83.63	899712
2024-08-01	84.17	85.14	79.85	80.43	1071646
2024-08-02	78.12	78.12	75.30	77.26	925535
2024-08-05	72.63	76.65	72.20	75.45	1054175
2024-08-06	74.96	78.18	74.28	76.56	1684381
2024-08-07	61.04	62.70	58.68	60.07	6830593
2024-08-08	61.01	62.49	59.46	60.70	2552222
2024-08-09	60.55	61.86	60.00	60.70	1836974
2024-08-12	60.42	61.19	58.91	59.17	1663846
2024-08-13	59.49	61.68	59.43	61.42	1494238
2024-08-14	61.94	62.62	60.37	60.46	1017821
2024-08-15	61.73	64.30	61.28	63.75	1678198
2024-08-16	63.33	64.50	63.09	63.40	1518835
2024-08-19	64.03	64.90	63.45	64.00	927182
2024-08-20	64.17	65.27	63.29	64.11	839691
2024-08-21	64.34	65.57	64.21	65.43	771763
2024-08-22	65.47	65.97	63.93	64.08	723877
2024-08-23	64.78	67.78	64.43	67.53	905110
2024-08-26	67.70	68.09	66.45	66.50	628048
2024-08-27	65.80	65.81	63.91	65.08	862611
2024-08-28	64.73	64.82	63.61	63.96	624977
2024-08-29	64.36	64.59	63.36	63.59	560407
2024-08-30	64.64	64.84	62.73	63.74	641765
2024-09-03	63.24	64.02	61.04	61.31	1079089
2024-09-04	61.00	61.95	60.56	61.19	751795
2024-09-05	61.21	61.73	60.45	60.85	1142326
2024-09-06	61.21	62.59	60.97	61.74	965847
2024-09-09	61.91	63.47	61.60	61.86	1299323
2024-09-10	62.30	63.94	61.49	63.79	1318192
2024-09-11	63.52	64.15	62.30	63.54	913030
2024-09-12	63.75	64.45	63.31	64.12	625413
2024-09-13	65.30	66.45	64.88	66.10	890526
2024-09-16	66.24	67.15	65.77	66.22	876549
2024-09-17	66.99	68.44	66.66	67.86	946101
2024-09-18	68.33	70.35	67.25	68.00	1274736
2024-09-19	70.15	71.31	68.72	71.24	1464460
2024-09-20	70.67	71.04	69.00	69.15	1701714
2024-09-23	69.87	70.64	68.88	69.66	798092
2024-09-24	69.67	70.60	69.31	69.81	843750
2024-09-25	69.73	69.73	66.32	66.41	1515003
2024-09-26	67.28	67.63	66.51	67.00	1204903
2024-09-27	68.05	69.35	67.51	67.89	769896
2024-09-30	67.48	67.72	65.97	66.58	865861
2024-10-01	67.33	68.05	65.90	67.74	1055992
2024-10-02	67.67	68.31	66.43	67.45	1078052
2024-10-03	66.90	68.45	66.88	68.12	1501910
2024-10-04	66.98	66.99	65.26	66.25	1948993
2024-10-07	65.57	66.00	64.00	64.76	1843334
2024-10-08	64.33	65.45	63.84	64.63	1422221
2024-10-09	65.71	65.71	64.48	64.65	1330934
2024-10-10	63.38	64.46	62.91	63.57	1086698
2024-10-11	63.33	65.35	63.20	64.49	857386
2024-10-14	64.18	65.55	63.91	65.38	821399
2024-10-15	64.64	66.12	63.95	65.26	1820643
2024-10-16	66.05	66.50	64.64	64.72	832819
2024-10-17	64.59	64.81	63.43	63.89	785977
2024-10-18	64.62	64.79	63.84	64.62	763503
2024-10-21	64.78	64.78	62.42	62.98	1121928
2024-10-22	62.35	63.31	61.97	62.93	807471
2024-10-23	62.64	63.87	62.39	62.86	1394749
2024-10-24	63.14	64.34	62.71	64.14	1414910
2024-10-25	64.40	65.69	63.96	64.32	1767310
2024-10-28	64.79	66.84	64.47	66.51	2441370
2024-10-29	70.00	71.03	65.57	70.63	5809907
2024-10-30	70.00	71.66	69.63	70.56	2532412
2024-10-31	70.03	71.55	69.93	70.85	1900555
2024-11-01	71.68	72.58	70.74	70.76	1911759
2024-11-04	71.00	72.44	70.40	70.54	1311539
2024-11-05	70.05	72.56	69.63	72.26	1260588
2024-11-06	74.21	75.36	71.13	72.38	1917337
2024-11-07	72.59	72.84	71.02	71.87	908607
2024-11-08	71.91	72.87	71.51	72.76	756342
2024-11-11	73.38	75.07	73.27	74.43	1305941
2024-11-12	73.69	73.91	72.28	72.33	1084740
2024-11-13	73.22	74.40	72.40	72.64	954504
2024-11-14	72.70	73.06	70.57	70.78	1338175
2024-11-15	70.86	70.86	68.20	68.23	1151007
2024-11-18	67.95	68.21	67.52	67.69	909284
2024-11-19	67.00	68.20	66.39	67.43	1122587
2024-11-20	67.76	68.95	67.57	68.88	978689
2024-11-21	68.85	70.72	68.07	70.34	970037
2024-11-22	71.08	72.27	70.94	72.25	894387
2024-11-25	74.22	78.90	74.14	77.10	1516074
2024-11-26	75.75	76.29	74.70	75.13	864613
2024-11-27	75.14	76.17	73.84	74.43	600630
2024-11-29	74.84	75.54	74.57	75.03	362579
2024-12-02	74.65	75.79	74.17	75.52	969347
2024-12-03	75.91	77.49	75.62	77.12	994998
2024-12-04	76.59	76.98	74.65	76.12	1003495
2024-12-05	76.24	76.59	75.66	76.02	853578
2024-12-06	76.90	78.07	76.61	77.63	1028613
2024-12-09	77.89	79.03	77.59	78.13	974952
2024-12-10	77.53	78.00	75.61	77.06	3389558
2024-12-11	77.67	80.74	76.91	79.88	2548506
2024-12-12	79.54	80.01	77.60	78.36	1988861
2024-12-13	77.87	78.07	76.28	76.98	1728679
2024-12-16	76.84	78.38	75.26	77.60	1264442
2024-12-17	77.15	77.88	76.38	76.81	921754
2024-12-18	77.23	77.23	71.47	71.66	1580360
2024-12-19	71.66	73.00	70.23	70.94	1659403
2024-12-20	70.80	72.41	70.14	70.21	4275240
2024-12-23	69.62	71.07	69.40	70.97	1100490
2024-12-24	71.08	71.25	70.23	71.11	326987
2024-12-26	70.57	71.08	69.89	70.96	558445
2024-12-27	70.38	71.41	69.70	70.30	528947
2024-12-30	69.49	70.10	68.52	69.23	625963
2024-12-31	69.67	70.25	69.01	69.03	536832
2025-01-02	69.77	70.71	68.06	68.25	654957
2025-01-03	68.50	69.65	67.75	69.43	418561
2025-01-06	70.19	71.39	70.15	70.32	654451
2025-01-07	70.25	70.37	66.26	66.63	1142783
2025-01-08	66.06	66.26	64.50	65.90	1464190
2025-01-10	64.44	65.21	63.92	64.57	1320429
2025-01-13	63.86	66.26	63.53	65.22	1545240
2025-01-14	67.06	69.19	66.71	69.02	1495151
2025-01-15	71.96	72.09	70.73	71.25	1364386
2025-01-16	71.20	71.47	70.01	71.26	767543
2025-01-17	72.58	72.64	71.40	71.63	444334
2025-01-21	72.87	73.63	72.19	72.84	913258
2025-01-22	72.43	73.19	71.93	72.50	552454
2025-01-23	73.30	74.83	72.43	74.44	1177053
2025-01-24	74.50	74.71	73.47	73.72	779818
2025-01-27	73.77	75.55	73.18	74.29	845644
2025-01-28	73.98	74.22	72.11	72.14	821091
2025-01-29	72.48	73.70	71.57	72.61	1129045
2025-01-30	72.75	74.65	72.27	74.06	1441737
2025-01-31	73.92	74.68	72.72	72.83	934865
2025-02-03	71.00	73.58	70.39	71.95	1401300
2025-02-04	71.13	72.60	70.84	71.42	1297913
2025-02-05	72.21	73.27	71.58	72.35	1460117
2025-02-06	72.86	73.56	72.13	73.22	868402
2025-02-07	73.01	73.49	69.93	70.24	948713
2025-02-10	70.98	70.98	69.90	70.23	858377
2025-02-11	70.12	71.01	68.93	69.28	1549231
2025-02-12	67.40	67.69	66.78	67.24	893262
2025-02-13	67.81	68.23	66.82	67.82	824929
2025-02-14	68.49	70.08	66.68	67.33	2933119
2025-02-18	67.27	67.46	65.69	66.82	1969383
2025-02-19	66.16	66.90	65.54	66.32	1181422
2025-02-20	66.14	66.54	64.50	64.99	1002744
2025-02-21	65.66	65.66	60.56	60.58	2724486
2025-02-24	60.58	61.80	59.31	61.67	4340767
2025-02-25	63.12	63.81	60.39	62.40	3851475
2025-02-26	61.91	63.62	61.44	61.55	1594515
2025-02-27	61.20	61.89	60.20	60.33	1651502
2025-02-28	60.14	62.01	60.07	61.69	1719540
2025-03-03	62.12	62.84	59.00	59.57	1354664
2025-03-04	58.65	59.39	56.31	58.22	1643210
2025-03-05	59.02	59.96	58.10	58.69	1550121
2025-03-06	57.83	58.85	57.37	57.50	1887931
2025-03-07	57.52	57.52	54.70	56.19	2404520
2025-03-10	55.41	55.77	53.66	54.09	1899773
2025-03-11	54.12	55.04	52.75	54.04	2521951
2025-03-12	54.45	55.73	54.01	55.02	2286402
2025-03-13	54.77	55.03	52.83	54.00	2558057
2025-03-14	55.46	56.97	54.88	56.84	2039226
2025-03-17	56.60	58.10	56.54	57.60	1952891
2025-03-18	56.98	58.41	56.76	58.08	1482915
2025-03-19	57.76	59.72	57.58	59.03	2053096
2025-03-20	58.17	60.63	58.16	59.75	2740981
2025-03-21	58.62	60.02	58.27	59.43	2500510
2025-03-24	62.53	63.62	60.68	61.96	3571768
2025-03-25	61.65	62.30	61.06	62.03	2086549
2025-03-26	62.00	62.82	60.80	61.08	1686958
2025-03-27	60.95	61.27	58.76	59.32	1453553
2025-03-28	59.10	59.53	56.73	57.31	2069095
2025-03-31	56.22	58.25	55.90	58.10	2229233
2025-04-01	59.00	59.19	57.05	58.46	1760493
2025-04-02	57.66	60.36	57.55	59.99	1294827
2025-04-03	57.22	57.78	54.05	55.38	2401303
2025-04-04	52.24	56.76	50.35	55.02	3363987
2025-04-07	52.95	56.95	51.45	53.08	2168581
2025-04-08	53.81	54.37	49.93	50.52	1742230
2025-04-09	49.95	57.61	49.01	57.31	2592744
2025-04-10	56.02	56.40	52.87	54.94	1857518
2025-04-11	54.06	55.56	52.39	54.95	2136047
2025-04-14	55.77	56.33	54.34	55.28	2414588
2025-04-15	54.97	56.18	54.29	54.67	1062975
2025-04-16	54.15	55.12	52.76	53.42	1148229
2025-04-17	54.09	56.06	53.96	55.61	1699430
2025-04-21	54.76	55.29	53.06	53.66	1088905
2025-04-22	54.82	55.57	53.87	55.22	1230745
2025-04-23	57.21	58.73	56.41	56.67	1531329
2025-04-24	56.95	59.40	56.42	59.13	943813
2025-04-25	58.95	58.95	57.69	57.74	862314
2025-04-28	57.85	58.80	56.72	57.44	1126106
2025-04-29	57.22	58.23	56.71	57.71	1220701
2025-04-30	56.69	58.01	55.87	57.82	1125270
2025-05-01	58.76	59.10	57.59	57.97	990525
2025-05-02	58.80	60.33	58.80	60.00	1205214
2025-05-05	59.39	61.16	59.39	60.05	1167033
2025-05-06	59.46	59.64	57.97	58.07	1288346
2025-05-07	58.27	58.55	56.06	56.56	1747319
2025-05-08	57.36	59.67	57.02	58.30	1892436
2025-05-09	61.26	61.26	56.98	57.76	2121860
2025-05-12	60.76	63.17	60.27	61.77	1725580
2025-05-13	62.15	62.63	61.08	61.67	1147827
2025-05-14	61.61	61.92	60.34	60.37	1514541
2025-05-15	59.97	60.82	59.50	60.03	980399
2025-05-16	60.31	60.86	59.68	60.83	766236
2025-05-19	59.16	60.76	59.16	60.59	1103910
2025-05-20	60.52	60.93	60.14	60.43	615050
2025-05-21	58.86	59.68	56.74	56.84	1547216
2025-05-22	56.40	57.45	56.02	57.18	1774833
2025-05-23	55.88	57.40	55.82	56.92	898605
2025-05-27	57.79	58.34	56.91	58.33	1421496
2025-05-28	58.07	58.43	56.02	56.10	1231381
2025-05-29	56.76	56.92	55.69	56.42	1192874
2025-05-30	56.00	56.14	55.29	55.87	1246692
2025-06-02	55.31	55.51	52.82	53.57	2316799
2025-06-03	53.73	55.53	53.54	55.48	1343869
2025-06-04	55.94	56.91	55.41	56.61	1196703
2025-06-05	56.47	57.31	55.68	56.59	1009332
2025-06-06	57.55	57.62	56.40	56.65	1133137
2025-06-09	57.40	57.74	56.82	57.08	1491082
2025-06-10	57.74	58.52	56.81	58.16	1894213
2025-06-11	58.85	58.97	56.50	56.73	1583683
2025-06-12	56.05	57.16	55.28	57.09	919412
2025-06-13	55.89	56.40	54.88	55.35	933503
2025-06-16	56.31	56.60	54.71	55.56	1358605
2025-06-17	54.55	55.34	53.42	53.47	1118612
2025-06-18	53.30	54.00	52.38	52.60	2102982
2025-06-20	53.18	54.37	52.63	53.79	3233441
2025-06-23	53.20	55.43	52.68	55.24	2056591
2025-06-24	55.83	56.57	55.03	55.85	1425709
2025-06-25	55.86	56.01	54.67	55.31	1521522
2025-06-26	55.60	55.82	53.49	53.56	3364035
2025-06-27	54.17	55.47	54.03	54.88	4721934
2025-06-30	55.01	55.01	54.08	54.38	1266140
2025-07-01	53.90	58.71	53.80	57.68	2559617
2025-07-02	57.99	59.58	57.68	59.29	2032313
2025-07-03	59.41	60.02	58.54	58.94	1159273
2025-07-07	58.48	58.83	57.06	57.68	1432119
2025-07-08	57.82	59.71	56.90	58.62	2153220
2025-07-09	59.06	60.40	58.59	60.26	1815759
2025-07-10	62.10	64.89	61.59	64.11	2367777
2025-07-11	62.95	64.08	62.94	63.89	1649661
2025-07-14	63.60	64.23	62.33	62.67	1631324
2025-07-15	63.56	63.83	60.83	60.88	1826656
2025-07-16	61.26	61.90	59.92	61.21	1464810
2025-07-17	61.50	62.78	61.29	62.15	947091
2025-07-18	62.80	63.00	61.04	61.82	1055137
2025-07-21	62.97	63.78	62.04	62.09	1034470
2025-07-22	62.67	66.52	62.67	66.25	2010596
2025-07-23	67.18	67.81	66.74	67.47	1466292
2025-07-24	67.20	68.32	66.71	67.84	1190506
2025-07-25	68.49	68.63	67.00	68.49	1118698
2025-07-28	68.63	68.78	67.44	67.49	1659938
2025-07-29	67.62	68.24	66.78	67.18	1287737
2025-07-30	67.26	67.89	65.19	66.23	1240980
2025-07-31	65.69	66.15	63.91	64.24	1305896
2025-08-01	63.40	64.04	62.22	63.42	1525276
2025-08-04	63.50	64.66	62.88	64.30	1502384
2025-08-05	63.02	66.36	62.39	65.76	3178831
2025-08-06	65.58	66.00	61.06	61.13	2502628
2025-08-07	61.91	62.63	60.89	61.46	1546824
2025-08-08	61.60	62.24	59.61	59.78	1548673
2025-08-11	59.76	60.12	58.48	58.67	2224286
2025-08-12	59.14	61.31	57.84	61.12	1545817
2025-08-13	61.55	65.83	61.55	65.83	2250378
2025-08-14	63.67	65.21	63.58	65.00	2194591
2025-08-15	65.10	65.21	62.93	63.08	1363849
2025-08-18	63.19	63.19	62.06	62.89	1391227
2025-08-19	63.46	65.16	63.27	64.02	1598119
2025-08-20	62.22	63.02	61.11	61.74	2470047
2025-08-21	60.99	61.72	60.29	61.34	1554917
2025-08-22	61.82	65.85	61.25	64.68	2955493
2025-08-25	64.10	64.21	63.38	63.58	1103760
2025-08-26	63.68	64.60	63.28	63.47	979800
2025-08-27	63.11	64.00	62.54	63.39	2223068
2025-08-28	63.80	64.08	62.22	62.86	1182557
2025-08-29	62.90	63.30	61.41	61.63	1338424
2025-09-02	60.33	60.47	59.15	60.22	1385627
2025-09-03	60.02	60.47	59.37	59.76	1288297
2025-09-04	60.15	62.28	59.70	62.26	1421444
2025-09-05	64.00	66.06	63.53	64.60	1257741
2025-09-08	64.40	64.69	62.75	63.14	1181896
2025-09-09	62.68	62.68	59.91	59.96	1162763
2025-09-10	59.97	60.74	59.69	60.00	882191
2025-09-11	60.67	62.45	60.25	62.27	1218237
2025-09-12	61.51	61.97	60.31	60.45	908642

Explore More About TREX

Coins representing dividend payouts and trends

TREX Dividend History

Discover Trex Co Inc'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

TREX Stock Split History

Discover Trex Co Inc'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

TREX Historical Prices

Explore Trex Co Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics