TRS Historical Prices

Summary

Key Stock Metrics

19.33

(February 27, 2025)

52-Week Low

28.51

(October 21, 2024)

52-Week High

38.72

(November 12, 2021)

All-Time High

27.63

(June 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-18	11.55	12.43	11.27	11.75	5880700
2007-05-21	11.72	12.20	11.50	12.06	672500
2007-05-22	12.06	12.38	12.02	12.20	298100
2007-05-23	12.30	12.38	11.70	12.10	345800
2007-05-24	12.09	12.18	12.00	12.08	232000
2007-05-25	12.18	12.24	12.03	12.18	162000
2007-05-29	12.28	12.33	12.11	12.18	78400
2007-05-30	12.08	12.50	11.73	12.23	248300
2007-05-31	12.10	12.95	12.10	12.54	150900
2007-06-01	12.50	12.80	12.45	12.50	128300
2007-06-04	12.60	13.28	12.50	12.80	106900
2007-06-05	12.84	12.90	12.75	12.85	81700
2007-06-06	12.75	12.77	11.75	12.51	72300
2007-06-07	12.30	12.55	11.76	12.05	384900
2007-06-08	12.00	12.29	12.00	12.20	201000
2007-06-11	12.10	12.25	11.83	11.97	461600
2007-06-12	12.02	12.12	11.80	12.06	69500
2007-06-13	12.06	13.01	11.95	11.95	33400
2007-06-14	11.99	12.11	11.88	11.98	170400
2007-06-15	11.96	12.11	11.89	12.00	78200
2007-06-18	11.91	11.99	11.74	11.75	126900
2007-06-19	11.62	11.80	11.60	11.70	116100
2007-06-20	11.60	12.00	11.40	11.83	147500
2007-06-21	11.93	12.10	11.79	12.02	60400
2007-06-22	12.00	12.04	11.75	11.80	575200
2007-06-25	11.55	11.91	11.54	11.75	164300
2007-06-26	11.85	12.00	11.66	11.76	84100
2007-06-27	11.78	11.89	11.70	11.82	78300
2007-06-28	11.90	12.74	11.89	12.29	65700
2007-06-29	12.30	12.34	12.01	12.08	38000
2007-07-02	12.11	12.11	11.91	11.96	94800
2007-07-03	11.95	11.98	11.76	11.87	7700
2007-07-05	11.89	12.21	11.81	12.04	74100
2007-07-06	11.90	12.19	11.90	12.15	53400
2007-07-09	12.07	12.12	11.95	12.07	76000
2007-07-10	11.28	12.24	11.28	12.12	84500
2007-07-11	12.02	12.21	11.91	11.94	128800
2007-07-12	12.76	12.76	11.92	12.41	579900
2007-07-13	12.38	12.54	12.12	12.39	174100
2007-07-16	11.65	12.65	11.65	12.57	210900
2007-07-17	12.57	12.84	12.56	12.73	206600
2007-07-18	11.93	12.59	11.93	12.59	194800
2007-07-19	12.65	12.65	12.49	12.65	118100
2007-07-20	12.62	12.62	12.15	12.53	173600
2007-07-23	12.50	12.50	12.35	12.37	211300
2007-07-24	12.15	12.22	11.82	12.11	81200
2007-07-25	12.18	12.23	11.89	12.00	323900
2007-07-26	11.80	12.05	11.75	11.85	186600
2007-07-27	11.77	11.90	11.68	11.90	193200
2007-07-30	11.60	11.71	11.45	11.69	225200
2007-07-31	11.69	11.95	11.51	11.75	311600
2007-08-01	11.90	12.07	11.75	11.88	85300
2007-08-02	12.05	12.54	11.90	12.00	212600
2007-08-03	14.25	14.42	11.94	12.01	239900
2007-08-06	12.27	12.33	12.11	12.17	134700
2007-08-07	12.35	12.35	11.53	11.90	193200
2007-08-08	11.99	12.17	11.66	12.10	231600
2007-08-09	12.10	12.35	11.71	11.76	169400
2007-08-10	12.44	12.44	11.41	11.94	269100
2007-08-13	11.94	12.42	11.94	11.96	93700
2007-08-14	11.90	12.36	11.90	11.90	120800
2007-08-15	11.90	12.12	11.58	11.58	76500
2007-08-16	11.70	12.01	11.50	11.60	169700
2007-08-17	11.99	12.15	11.68	11.69	141000
2007-08-20	11.67	12.12	11.67	12.00	101200
2007-08-21	12.10	12.23	11.92	11.92	106800
2007-08-22	12.06	12.38	12.02	12.27	175500
2007-08-23	12.42	12.66	12.01	12.26	107500
2007-08-24	12.22	12.62	12.11	12.50	35600
2007-08-27	12.45	12.50	12.38	12.46	65100
2007-08-28	12.36	12.55	12.01	12.50	154300
2007-08-29	12.50	12.59	12.02	12.50	59400
2007-08-30	12.35	12.65	12.35	12.44	213500
2007-08-31	12.50	12.55	12.26	12.26	119800
2007-09-04	12.48	13.32	12.22	13.32	146900
2007-09-05	13.19	13.19	12.59	12.77	124300
2007-09-06	12.89	13.10	12.58	13.03	185300
2007-09-07	12.80	13.01	12.77	12.98	135700
2007-09-10	12.99	12.99	12.58	12.92	73300
2007-09-11	13.00	13.36	13.00	13.21	119200
2007-09-12	13.17	13.17	12.57	12.80	119200
2007-09-13	12.73	12.87	12.51	12.68	118500
2007-09-14	12.82	12.82	12.51	12.63	35800
2007-09-17	12.50	12.64	12.41	12.49	220400
2007-09-18	12.50	12.67	12.38	12.49	152800
2007-09-19	12.69	12.70	12.30	12.42	290000
2007-09-20	12.35	12.60	12.35	12.49	94900
2007-09-21	12.57	12.65	12.38	12.40	150100
2007-09-24	12.44	12.44	12.29	12.43	81700
2007-09-25	12.34	13.06	12.28	13.01	121000
2007-09-26	13.02	13.04	12.82	12.96	113700
2007-09-27	13.00	13.65	12.98	13.44	77600
2007-09-28	13.43	13.48	12.97	13.27	125100
2007-10-01	13.37	13.93	13.28	13.84	114400
2007-10-02	13.88	14.50	13.88	14.40	91600
2007-10-03	14.40	14.40	13.46	13.54	105900
2007-10-04	13.57	13.99	13.57	13.96	171700
2007-10-05	14.12	14.60	13.82	14.42	215200
2007-10-08	14.44	14.95	14.19	14.95	81700
2007-10-09	14.95	14.95	14.39	14.53	48600
2007-10-10	14.52	14.86	14.15	14.85	148300
2007-10-11	14.91	15.68	14.87	15.20	133300
2007-10-12	15.25	15.61	15.25	15.40	82300
2007-10-15	15.45	15.64	14.92	15.42	269800
2007-10-16	15.42	15.70	15.25	15.60	237400
2007-10-17	15.90	16.18	15.80	16.08	315900
2007-10-18	16.20	16.23	15.98	16.10	165900
2007-10-19	16.06	16.06	15.69	15.89	190900
2007-10-22	15.59	15.98	15.09	15.73	104600
2007-10-23	15.89	16.26	15.84	16.15	89800
2007-10-24	16.05	16.05	15.52	15.83	137400
2007-10-25	15.95	16.09	15.81	15.90	143000
2007-10-26	16.10	16.26	15.95	16.00	57800
2007-10-29	16.12	16.51	15.87	16.00	113900
2007-10-30	15.99	16.00	15.49	15.94	89500
2007-10-31	15.91	16.04	15.55	16.00	192300
2007-11-01	15.68	15.88	15.44	15.60	230100
2007-11-02	15.76	16.20	15.12	15.87	262300
2007-11-05	15.65	15.80	15.30	15.37	307000
2007-11-06	12.00	14.90	12.00	14.27	358200
2007-11-07	14.10	14.40	13.48	13.71	274100
2007-11-08	13.73	14.00	13.36	13.82	170100
2007-11-09	13.68	13.70	12.74	12.81	276000
2007-11-12	12.82	13.50	12.73	13.25	200500
2007-11-13	13.13	13.36	12.65	12.81	135600
2007-11-14	12.80	12.80	12.25	12.45	110006
2007-11-15	12.50	12.50	11.56	11.82	181900
2007-11-16	11.82	11.82	11.15	11.43	122500
2007-11-19	11.28	11.38	11.12	11.28	136800
2007-11-20	11.24	11.71	11.13	11.33	163500
2007-11-21	11.25	11.66	11.25	11.32	101600
2007-11-23	11.35	11.54	11.23	11.45	55400
2007-11-26	11.42	11.52	11.18	11.31	114800
2007-11-27	11.25	11.65	11.25	11.43	111089
2007-11-28	11.46	11.75	11.40	11.50	248700
2007-11-29	11.51	11.60	11.35	11.47	204000
2007-11-30	11.68	11.68	11.10	11.10	231100
2007-12-03	11.03	11.72	11.03	11.14	147938
2007-12-04	11.27	11.71	11.21	11.37	212400
2007-12-05	11.57	11.59	11.24	11.35	131600
2007-12-06	11.29	12.03	11.21	12.03	157740
2007-12-07	11.88	12.00	11.43	11.52	82815
2007-12-10	11.48	11.55	11.02	11.39	101600
2007-12-11	11.49	11.70	10.80	10.87	93800
2007-12-12	11.09	11.20	10.95	11.07	62300
2007-12-13	10.93	11.38	10.80	11.38	61500
2007-12-14	11.22	11.22	10.66	10.68	105800
2007-12-17	10.57	10.65	10.22	10.22	84200
2007-12-18	10.28	11.03	9.85	11.03	184683
2007-12-19	10.97	11.00	10.31	10.47	81900
2007-12-20	10.60	10.63	10.05	10.28	84600
2007-12-21	10.44	11.03	10.42	11.03	127200
2007-12-24	10.84	11.52	10.77	11.52	37600
2007-12-26	11.36	11.60	11.27	11.36	92900
2007-12-27	11.32	11.34	10.79	10.79	99900
2007-12-28	10.87	11.05	10.75	11.00	87700
2007-12-31	11.00	11.11	10.56	10.59	69800
2008-01-02	10.55	10.86	10.06	10.07	96800
2008-01-03	10.15	10.47	9.80	9.80	57700
2008-01-04	9.73	9.90	9.48	9.48	50600
2008-01-07	9.58	9.67	9.42	9.53	68500
2008-01-08	9.53	10.11	9.48	9.48	97400
2008-01-09	9.40	9.44	8.77	8.83	104300
2008-01-10	8.73	9.21	8.58	9.04	65400
2008-01-11	8.92	9.11	8.86	9.07	99060
2008-01-14	9.00	9.00	8.29	8.52	326900
2008-01-15	8.35	8.41	7.83	7.93	227622
2008-01-16	7.93	7.99	7.40	7.41	166500
2008-01-17	7.45	7.57	6.76	6.79	223500
2008-01-18	6.67	6.81	5.99	6.53	412651
2008-01-22	6.13	6.72	6.13	6.47	77000
2008-01-23	6.40	6.55	6.19	6.40	173600
2008-01-24	6.46	6.85	6.35	6.85	123800
2008-01-25	6.94	7.07	6.94	7.00	279359
2008-01-28	7.00	7.03	6.80	7.03	298774
2008-01-29	7.09	7.12	6.91	7.00	254300
2008-01-30	6.93	7.09	6.86	7.00	321000
2008-01-31	6.87	7.02	6.86	6.96	242400
2008-02-01	7.00	7.99	6.92	7.94	482591
2008-02-04	7.88	7.88	7.73	7.83	136300
2008-02-05	7.75	8.05	7.72	7.94	145100
2008-02-06	7.94	8.07	7.85	8.02	192000
2008-02-07	8.05	8.15	7.94	8.06	173400
2008-02-08	8.06	8.06	7.81	7.90	84200
2008-02-11	7.90	7.93	7.74	7.90	127200
2008-02-12	7.92	7.94	7.62	7.65	270026
2008-02-13	7.76	7.83	7.65	7.75	225000
2008-02-14	7.80	7.82	7.21	7.53	239500
2008-02-15	7.59	7.66	7.42	7.52	172900
2008-02-19	7.65	7.97	7.65	7.70	277700
2008-02-20	7.66	7.98	7.66	7.80	213500
2008-02-21	7.90	7.96	7.72	7.75	328300
2008-02-22	7.73	7.89	7.61	7.73	163300
2008-02-25	7.60	7.60	7.10	7.40	253000
2008-02-26	7.40	8.10	7.37	7.96	342100
2008-02-27	7.82	8.21	7.80	7.99	167200
2008-02-28	7.95	8.21	7.86	8.00	105200
2008-02-29	7.95	7.97	7.69	7.73	145500
2008-03-03	7.72	7.77	7.43	7.65	259800
2008-03-04	7.56	7.73	7.40	7.72	128500
2008-03-05	7.75	7.90	7.66	7.70	68500
2008-03-06	7.67	7.69	7.20	7.20	97700
2008-03-07	7.20	7.48	7.20	7.30	106200
2008-03-10	7.39	7.39	7.04	7.05	99800
2008-03-11	7.20	7.27	6.93	7.01	290100
2008-03-12	7.00	7.01	6.75	6.77	256500
2008-03-13	6.20	6.20	5.23	5.66	1011148
2008-03-14	6.00	6.90	5.63	5.66	710800
2008-03-17	5.53	5.61	5.38	5.49	262100
2008-03-18	5.50	6.48	5.40	6.47	306700
2008-03-19	6.38	6.54	5.67	5.71	197700
2008-03-20	6.66	6.66	5.60	5.77	325100
2008-03-24	5.76	5.80	5.53	5.74	181800
2008-03-25	5.71	5.77	5.53	5.68	185900
2008-03-26	5.62	5.68	5.48	5.54	101200
2008-03-27	5.55	5.62	5.34	5.37	50800
2008-03-28	5.37	5.41	5.03	5.13	181227
2008-03-31	5.08	5.31	4.94	5.27	141000
2008-04-01	5.40	6.12	5.35	6.12	155000
2008-04-02	6.02	6.10	5.80	6.05	127896
2008-04-03	6.01	6.09	5.95	6.03	59700
2008-04-04	6.05	6.06	5.92	5.95	191100
2008-04-07	6.00	6.02	5.96	5.98	127900
2008-04-08	6.00	6.00	5.90	5.94	57100
2008-04-09	5.96	6.05	5.88	5.99	216000
2008-04-10	5.98	6.04	5.92	5.95	104500
2008-04-11	5.20	5.79	4.88	5.59	498700
2008-04-14	5.62	5.68	5.50	5.53	179757
2008-04-15	5.54	5.62	5.50	5.60	174104
2008-04-16	5.65	5.71	5.50	5.50	118700
2008-04-17	5.60	6.02	5.56	5.90	83100
2008-04-18	6.02	7.01	5.94	6.88	254420
2008-04-21	6.75	6.84	6.16	6.24	202290
2008-04-22	6.29	6.29	5.97	6.01	236125
2008-04-23	6.04	6.20	6.00	6.11	171349
2008-04-24	6.11	6.20	5.98	6.19	128503
2008-04-25	6.23	6.29	5.92	6.19	104479
2008-04-28	6.17	6.23	5.96	6.10	86893
2008-04-29	6.11	6.20	6.00	6.05	112551
2008-04-30	6.08	6.43	6.08	6.17	66413
2008-05-01	6.18	6.60	6.18	6.59	54778
2008-05-02	6.69	6.74	6.30	6.49	48130
2008-05-05	6.40	6.73	6.26	6.42	60624
2008-05-06	6.37	6.66	6.14	6.62	62308
2008-05-07	6.52	7.18	6.10	6.84	220098
2008-05-08	6.85	6.97	6.21	6.51	100806
2008-05-09	6.38	6.80	6.36	6.80	141682
2008-05-12	6.80	7.22	6.60	7.06	144315
2008-05-13	7.14	7.14	6.80	6.90	65259
2008-05-14	6.92	7.20	6.84	6.98	45624
2008-05-15	6.98	7.36	6.79	7.19	146750
2008-05-16	7.27	7.60	6.80	7.17	125811
2008-05-19	7.23	7.23	6.94	7.04	98198
2008-05-20	6.99	7.42	6.94	7.40	119058
2008-05-21	7.43	8.08	7.43	7.61	148110
2008-05-22	7.62	8.00	7.62	7.94	218880
2008-05-23	7.89	7.98	7.64	7.68	142200
2008-05-27	7.70	7.89	7.50	7.87	87895
2008-05-28	7.90	7.97	7.74	7.87	68091
2008-05-29	7.86	8.11	7.80	8.03	74187
2008-05-30	8.05	8.38	8.00	8.17	124959
2008-06-02	8.29	8.47	7.81	7.99	90977
2008-06-03	8.03	8.08	7.74	7.78	101440
2008-06-04	7.78	8.20	7.73	7.78	70724
2008-06-05	7.77	8.05	7.74	8.01	64116
2008-06-06	7.94	8.05	7.60	7.61	57395
2008-06-09	7.60	7.70	7.24	7.31	126769
2008-06-10	7.24	7.30	7.01	7.18	88994
2008-06-11	7.08	7.23	6.80	6.86	181244
2008-06-12	6.93	7.22	6.88	6.88	61957
2008-06-13	6.97	7.42	6.90	7.31	168829
2008-06-16	7.30	7.30	7.00	7.14	102500
2008-06-17	7.05	7.28	6.99	7.04	80832
2008-06-18	7.03	7.05	6.78	7.01	53864
2008-06-19	7.01	7.07	6.85	7.01	34600
2008-06-20	6.96	7.03	6.72	6.75	145852
2008-06-23	6.75	6.80	6.57	6.65	157338
2008-06-24	6.60	6.64	6.40	6.50	208700
2008-06-25	6.67	6.67	6.08	6.12	79878
2008-06-26	5.99	5.99	5.64	5.92	262141
2008-06-27	5.93	6.65	5.75	6.30	646689
2008-06-30	6.38	6.59	5.99	5.99	112791
2008-07-01	5.90	6.11	5.74	5.98	179112
2008-07-02	5.96	6.34	5.90	6.01	142872
2008-07-03	6.04	6.07	5.80	6.00	63829
2008-07-07	6.06	6.10	5.75	5.87	94350
2008-07-08	5.89	6.14	5.82	6.09	239300
2008-07-09	6.10	6.22	5.77	5.90	183161
2008-07-10	5.88	6.00	5.78	5.95	167700
2008-07-11	5.89	5.92	5.04	5.53	338050
2008-07-14	5.54	5.75	5.45	5.64	141273
2008-07-15	5.53	5.87	5.32	5.63	215164
2008-07-16	5.66	6.06	5.50	6.03	197192
2008-07-17	6.14	6.14	5.84	5.97	114755
2008-07-18	5.88	6.00	5.47	5.72	135234
2008-07-21	5.81	5.97	5.64	5.74	142095
2008-07-22	5.61	5.88	5.51	5.79	285802
2008-07-23	5.85	6.48	5.65	6.43	173431
2008-07-24	6.34	6.43	6.14	6.19	77289
2008-07-25	6.29	6.47	6.23	6.45	113300
2008-07-28	6.41	6.44	6.16	6.28	50500
2008-07-29	6.29	6.86	6.25	6.86	73088
2008-07-30	6.77	6.97	6.58	6.96	66697
2008-07-31	14.00	14.00	6.55	6.83	86050
2008-08-01	6.90	7.67	6.90	7.50	93669
2008-08-04	7.39	7.67	7.27	7.40	91673
2008-08-05	7.40	7.48	6.97	7.18	97049
2008-08-06	7.19	7.60	7.09	7.39	67613
2008-08-07	7.30	7.49	7.07	7.13	70024
2008-08-08	7.12	7.97	7.12	7.76	104454
2008-08-11	7.62	8.13	7.55	7.92	113716
2008-08-12	7.88	8.28	7.84	7.89	113961
2008-08-13	7.90	8.05	7.68	7.88	107748
2008-08-14	7.79	8.35	7.79	7.96	125082
2008-08-15	8.15	8.47	7.91	7.91	86007
2008-08-18	7.92	8.00	7.72	7.81	36653
2008-08-19	7.75	8.03	7.42	7.50	63634
2008-08-20	7.53	7.69	7.19	7.54	29400
2008-08-21	7.47	8.09	7.37	7.50	38250
2008-08-22	7.55	7.84	7.37	7.79	56400
2008-08-25	7.73	7.88	7.40	7.56	41490
2008-08-26	7.57	7.91	7.46	7.82	75540
2008-08-27	7.78	8.11	7.78	8.02	50868
2008-08-28	8.02	8.09	7.77	8.09	61950
2008-08-29	8.13	8.13	7.65	7.73	39012
2008-09-02	7.89	8.00	7.55	7.67	41664
2008-09-03	7.50	7.94	7.50	7.76	74629
2008-09-04	7.69	7.97	6.89	7.21	82772
2008-09-05	7.22	7.54	6.78	7.02	45129
2008-09-08	7.24	7.56	7.24	7.55	48500
2008-09-09	7.60	7.90	7.06	7.08	58935
2008-09-10	7.23	7.24	6.97	7.12	52396
2008-09-11	7.08	7.90	6.85	7.65	57763
2008-09-12	7.62	7.87	7.36	7.60	90816
2008-09-15	7.40	8.19	7.09	7.09	50929
2008-09-16	6.98	7.49	6.85	7.38	53798
2008-09-17	7.20	7.20	6.39	6.46	70500
2008-09-18	6.60	6.94	6.32	6.83	110972
2008-09-19	7.38	7.38	7.13	7.27	219419
2008-09-22	7.33	7.50	7.16	7.19	111576
2008-09-23	7.12	7.25	6.85	6.86	85581
2008-09-24	6.87	7.12	6.69	6.72	52250
2008-09-25	6.83	6.99	6.75	6.80	50830
2008-09-26	6.73	6.73	6.28	6.39	64681
2008-09-29	6.70	6.70	6.10	6.10	88229
2008-09-30	6.24	6.64	5.81	6.56	47370
2008-10-01	6.50	6.50	5.99	6.25	20572
2008-10-02	6.25	6.26	6.04	6.04	35570
2008-10-03	6.14	6.53	5.94	5.94	53404
2008-10-06	5.82	5.95	5.26	5.48	110395
2008-10-07	5.62	5.62	4.86	4.88	78955
2008-10-08	4.62	5.56	4.60	5.06	71550
2008-10-09	5.03	5.15	4.65	4.72	75593
2008-10-10	4.75	5.30	4.32	5.05	115786
2008-10-13	5.27	5.71	4.97	5.16	82967
2008-10-14	5.26	5.26	4.23	4.39	97997
2008-10-15	4.48	4.48	3.17	3.19	94960
2008-10-16	3.22	4.11	3.02	4.11	90055
2008-10-17	3.96	4.36	3.67	3.99	115918
2008-10-20	4.05	4.42	3.99	4.30	57379
2008-10-21	4.24	4.49	3.89	4.09	35052
2008-10-22	3.94	3.95	3.43	3.49	59799
2008-10-23	3.65	4.03	3.49	3.55	74428
2008-10-24	3.20	3.51	3.10	3.29	99332
2008-10-27	3.22	3.47	3.16	3.20	34133
2008-10-28	3.28	3.54	3.06	3.50	52470
2008-10-29	3.55	3.94	3.55	3.68	34486
2008-10-30	3.80	4.05	3.75	3.97	57267
2008-10-31	3.90	4.06	3.82	3.95	109312
2008-11-03	3.88	4.09	3.79	3.80	36241
2008-11-04	3.93	3.93	3.63	3.66	78822
2008-11-05	3.60	3.71	3.42	3.44	189000
2008-11-06	3.41	3.41	3.16	3.16	72402
2008-11-07	3.15	3.16	1.73	3.00	383062
2008-11-10	2.85	2.85	2.22	2.29	112620
2008-11-11	2.35	2.35	1.75	1.77	159778
2008-11-12	1.79	1.95	1.28	1.28	524610
2008-11-13	1.30	1.34	1.15	1.25	679752
2008-11-14	1.24	1.50	1.20	1.40	323441
2008-11-17	1.45	1.49	1.03	1.41	73537
2008-11-18	1.36	1.55	1.30	1.53	169901
2008-11-19	1.53	1.56	1.39	1.39	102294
2008-11-20	1.37	1.42	1.22	1.22	232974
2008-11-21	1.22	1.49	1.15	1.49	175077
2008-11-24	1.51	1.61	1.47	1.55	78511
2008-11-25	1.58	1.65	1.48	1.65	65401
2008-11-26	1.57	1.75	1.53	1.75	66349
2008-11-28	1.72	1.76	1.67	1.76	16018
2008-12-01	1.70	1.72	1.22	1.22	62629
2008-12-02	1.25	1.33	1.21	1.32	85245
2008-12-03	1.29	1.30	1.20	1.23	89938
2008-12-04	1.25	1.31	1.23	1.25	154945
2008-12-05	1.22	1.22	1.15	1.19	64114
2008-12-08	1.22	1.28	1.15	1.23	136711
2008-12-09	1.22	1.40	1.17	1.27	68784
2008-12-10	1.28	1.39	1.26	1.30	32526
2008-12-11	1.26	1.47	1.26	1.34	76677
2008-12-12	1.34	1.34	1.28	1.34	62764
2008-12-15	1.34	1.39	1.23	1.23	27676
2008-12-16	1.25	1.27	1.17	1.24	90280
2008-12-17	1.23	1.37	1.19	1.32	177325
2008-12-18	1.30	1.54	1.28	1.43	76573
2008-12-19	1.46	1.59	1.31	1.31	94747
2008-12-22	1.37	1.54	1.32	1.40	116700
2008-12-23	1.43	1.44	1.30	1.33	64734
2008-12-24	1.33	1.37	1.29	1.30	27226
2008-12-26	1.30	1.30	1.26	1.27	90666
2008-12-29	1.26	1.35	1.26	1.32	88100
2008-12-30	1.33	1.35	1.27	1.28	74747
2008-12-31	1.30	1.39	1.28	1.38	96795
2009-01-02	1.36	1.40	1.30	1.37	40721
2009-01-05	1.37	1.43	1.35	1.40	51168
2009-01-06	1.41	1.54	1.39	1.48	84538
2009-01-07	1.46	1.52	1.39	1.51	61706
2009-01-08	1.45	1.54	1.40	1.53	59098
2009-01-09	1.53	1.55	1.33	1.35	43290
2009-01-12	1.35	1.48	1.35	1.44	22175
2009-01-13	1.44	1.50	1.37	1.38	62006
2009-01-14	1.35	1.39	1.34	1.38	59029
2009-01-15	1.38	1.38	1.26	1.32	23885
2009-01-16	1.32	1.32	1.25	1.29	38413
2009-01-20	1.20	1.28	1.18	1.18	187292
2009-01-21	1.20	1.36	1.15	1.25	59338
2009-01-22	1.21	1.25	1.20	1.20	81952
2009-01-23	1.20	1.26	1.20	1.24	32916
2009-01-26	1.24	1.36	1.23	1.28	37325
2009-01-27	1.28	1.39	1.28	1.39	18958
2009-01-28	1.41	1.53	1.40	1.53	32713
2009-01-29	1.45	1.53	1.43	1.44	24781
2009-01-30	1.45	1.48	1.44	1.44	29941
2009-02-02	1.42	1.51	1.42	1.49	10510
2009-02-03	1.50	1.52	1.48	1.50	18653
2009-02-04	1.49	1.52	1.44	1.44	19757
2009-02-05	1.42	1.50	1.40	1.44	31157
2009-02-06	1.44	1.48	1.43	1.48	11654
2009-02-09	1.47	1.50	1.46	1.50	12700
2009-02-10	1.43	1.51	1.39	1.39	47576
2009-02-11	1.42	1.50	1.42	1.45	10690
2009-02-12	1.41	1.43	1.35	1.37	26826
2009-02-13	1.39	1.43	1.38	1.41	29711
2009-02-17	1.35	1.50	1.35	1.40	16193
2009-02-18	1.41	1.42	1.24	1.24	96572
2009-02-19	1.26	1.28	1.15	1.20	40391
2009-02-20	1.18	1.21	1.17	1.21	75415
2009-02-23	1.22	1.22	1.14	1.14	43051
2009-02-24	1.11	1.23	1.11	1.23	36558
2009-02-25	1.20	1.20	1.13	1.16	15512
2009-02-26	1.13	1.20	1.10	1.13	20322
2009-02-27	1.14	1.21	1.13	1.13	29655
2009-03-02	1.10	1.12	0.97	0.97	29988
2009-03-03	0.99	1.01	0.98	0.98	37011
2009-03-04	1.00	1.12	1.00	1.11	32135
2009-03-05	1.10	1.13	1.09	1.10	21527
2009-03-06	1.11	1.11	1.02	1.04	21028
2009-03-09	1.03	1.09	1.01	1.01	14222
2009-03-10	1.52	1.65	1.09	1.26	57049
2009-03-11	1.50	1.53	1.50	1.51	99654
2009-03-12	1.51	1.65	1.49	1.65	84282
2009-03-13	1.71	1.71	1.60	1.61	32108
2009-03-16	1.60	1.66	1.56	1.61	64571
2009-03-17	1.60	1.65	1.60	1.65	50625
2009-03-18	1.60	1.60	1.45	1.55	26810
2009-03-19	1.52	1.66	1.49	1.66	54909
2009-03-20	1.67	1.85	1.65	1.85	143300
2009-03-23	1.95	2.19	1.85	2.19	100498
2009-03-24	2.14	2.14	1.86	1.86	49930
2009-03-25	1.88	1.91	1.68	1.79	23055
2009-03-26	1.83	1.99	1.83	1.99	58100
2009-03-27	2.00	2.11	1.89	1.89	37737
2009-03-30	1.83	1.89	1.75	1.76	33558
2009-03-31	1.86	1.90	1.75	1.75	55875
2009-04-01	1.71	1.94	1.71	1.81	55797
2009-04-02	1.87	2.06	1.87	2.05	60171
2009-04-03	2.04	2.10	1.80	2.03	46347
2009-04-06	2.00	2.01	1.85	1.94	44910
2009-04-07	1.91	1.96	1.84	1.84	31177
2009-04-08	1.86	1.92	1.84	1.88	30245
2009-04-09	1.93	2.03	1.83	1.88	70928
2009-04-13	1.84	2.06	1.80	2.00	68965
2009-04-14	1.92	1.99	1.79	1.90	96092
2009-04-15	2.00	2.06	1.93	2.00	45797
2009-04-16	2.02	2.19	1.98	2.17	22933
2009-04-17	2.18	2.26	2.15	2.15	56432
2009-04-20	2.08	2.09	2.00	2.00	37383
2009-04-21	2.00	2.18	2.00	2.06	41341
2009-04-22	2.02	2.13	2.02	2.07	32816
2009-04-23	2.07	2.22	2.05	2.10	78202
2009-04-24	2.13	2.17	2.08	2.14	33875
2009-04-27	2.10	2.12	2.08	2.09	30064
2009-04-28	2.09	2.13	2.07	2.10	23112
2009-04-29	2.13	2.30	2.11	2.30	38515
2009-04-30	2.33	2.50	2.33	2.50	91105
2009-05-01	2.52	2.85	2.52	2.60	93062
2009-05-04	2.55	2.85	2.55	2.85	80866
2009-05-05	2.82	3.22	2.75	2.83	106964
2009-05-06	3.34	3.34	2.69	2.75	104575
2009-05-07	2.83	2.89	2.25	2.39	89180
2009-05-08	2.38	2.73	2.35	2.57	70640
2009-05-11	2.47	2.53	2.45	2.46	16784
2009-05-12	2.49	2.95	2.49	2.86	39927
2009-05-13	2.81	2.81	2.46	2.46	39210
2009-05-14	2.52	2.56	2.40	2.56	33645
2009-05-15	2.58	2.58	2.42	2.42	39542
2009-05-18	2.45	2.45	2.25	2.40	46891
2009-05-19	2.32	2.39	2.30	2.34	18145
2009-05-20	2.37	2.50	2.37	2.45	61970
2009-05-21	2.42	2.47	2.37	2.38	40933
2009-05-22	2.41	2.50	2.39	2.40	14165
2009-05-26	2.38	2.82	2.30	2.82	63745
2009-05-27	2.80	2.88	2.72	2.85	56290
2009-05-28	2.92	2.92	2.69	2.76	82739
2009-05-29	2.76	2.93	2.72	2.89	46281
2009-06-01	2.95	3.42	2.92	3.39	143587
2009-06-02	3.42	3.74	3.37	3.72	165437
2009-06-03	3.72	3.77	3.63	3.72	53941
2009-06-04	3.74	3.76	3.65	3.74	56771
2009-06-05	3.90	4.15	3.85	4.02	125855
2009-06-08	4.07	4.07	3.99	4.01	61686
2009-06-09	4.03	4.05	3.70	3.75	87560
2009-06-10	3.80	4.10	3.80	3.96	77024
2009-06-11	3.96	4.00	3.90	3.91	51981
2009-06-12	4.44	4.89	4.25	4.28	169902
2009-06-15	4.30	4.47	3.99	4.03	137311
2009-06-16	4.09	4.09	3.80	3.88	50844
2009-06-17	3.87	4.09	3.80	4.01	43644
2009-06-18	4.01	4.04	3.78	3.95	28944
2009-06-19	3.91	3.94	3.81	3.81	101465
2009-06-22	3.79	3.83	3.50	3.50	67587
2009-06-23	3.50	3.54	3.50	3.50	55217
2009-06-24	3.53	3.66	3.49	3.50	103997
2009-06-25	3.51	3.60	3.46	3.51	185528
2009-06-26	3.47	3.50	3.13	3.22	383872
2009-06-29	3.32	3.47	3.25	3.38	123475
2009-06-30	3.41	3.46	3.36	3.37	54136
2009-07-01	3.45	3.52	3.34	3.50	44733
2009-07-02	3.41	3.50	3.28	3.50	60323
2009-07-06	3.47	3.47	3.25	3.38	105693
2009-07-07	3.39	3.39	3.15	3.17	29171
2009-07-08	3.19	3.22	2.75	2.84	79482
2009-07-09	2.92	3.20	2.85	3.08	20402
2009-07-10	3.02	3.25	2.91	3.25	85965
2009-07-13	3.26	3.46	3.21	3.46	43350
2009-07-14	3.41	3.45	3.11	3.27	42877
2009-07-15	3.40	3.55	3.38	3.50	125040
2009-07-16	3.49	3.49	3.26	3.35	22890
2009-07-17	3.42	3.47	3.37	3.45	32400
2009-07-20	3.58	3.69	3.46	3.65	75973
2009-07-21	3.69	3.85	3.69	3.85	76994
2009-07-22	3.84	3.93	3.79	3.93	55600
2009-07-23	3.91	4.02	3.87	4.01	64320
2009-07-24	3.98	4.14	3.85	4.12	55598
2009-07-27	4.12	4.25	3.96	4.13	40413
2009-07-28	4.01	4.07	3.94	4.04	28003
2009-07-29	4.01	4.10	3.97	4.01	15132
2009-07-30	4.09	4.28	4.05	4.27	33665
2009-07-31	4.26	4.42	4.26	4.34	68071
2009-08-03	4.40	4.54	4.37	4.54	44319
2009-08-04	4.58	4.94	4.54	4.70	89138
2009-08-05	4.79	4.85	4.53	4.83	97526
2009-08-06	4.80	4.85	4.67	4.69	55722
2009-08-07	4.80	5.09	4.25	4.98	1316112
2009-08-10	4.92	5.06	4.72	5.05	78698
2009-08-11	5.03	5.08	4.85	4.98	29863
2009-08-12	4.99	5.24	4.99	5.19	68250
2009-08-13	5.20	5.33	5.12	5.32	41763
2009-08-14	5.36	5.36	4.87	4.87	52652
2009-08-17	4.75	4.79	4.51	4.60	48523
2009-08-18	4.65	4.99	4.65	4.83	63962
2009-08-19	4.76	4.79	4.60	4.79	42952
2009-08-20	4.78	5.25	4.69	5.23	100704
2009-08-21	5.33	5.39	5.00	5.28	77808
2009-08-24	5.16	5.25	4.78	4.92	57118
2009-08-25	4.97	5.25	4.79	5.12	34952
2009-08-26	5.13	5.25	4.94	5.21	55514
2009-08-27	5.18	5.38	5.04	5.37	65513
2009-08-28	5.42	5.42	4.91	5.11	48944
2009-08-31	5.03	5.03	4.82	4.86	49649
2009-09-01	4.83	5.15	4.80	4.86	33925
2009-09-02	4.80	4.98	4.80	4.87	32466
2009-09-03	4.93	4.93	4.75	4.78	25281
2009-09-04	4.78	4.86	4.71	4.84	25030
2009-09-08	4.83	4.90	4.73	4.76	21206
2009-09-09	4.81	5.00	4.81	4.97	18887
2009-09-10	4.95	5.07	4.88	4.99	13983
2009-09-11	5.03	5.03	4.70	4.75	27823
2009-09-14	4.86	4.98	4.84	4.93	10721
2009-09-15	4.90	5.07	4.86	5.00	17635
2009-09-16	5.01	5.20	5.01	5.13	41639
2009-09-17	5.20	5.20	4.96	5.05	17777
2009-09-18	5.01	5.35	5.00	5.30	107394
2009-09-21	5.22	5.34	5.12	5.26	25435
2009-09-22	5.29	5.29	5.10	5.10	24935
2009-09-23	5.10	5.28	5.06	5.09	20668
2009-09-24	5.13	5.22	5.05	5.09	27352
2009-09-25	5.09	5.24	5.09	5.15	22030
2009-09-28	5.20	5.35	5.20	5.31	38449
2009-09-29	5.27	5.29	5.11	5.15	28642
2009-09-30	5.18	5.18	5.05	5.10	38741
2009-10-01	5.11	5.19	4.89	4.91	24481
2009-10-02	4.83	4.84	4.71	4.71	17018
2009-10-05	4.73	5.05	4.73	4.99	46010
2009-10-06	5.04	5.09	4.89	4.97	18564
2009-10-07	5.02	5.04	4.83	4.87	18564
2009-10-08	5.02	5.10	4.93	5.03	13570
2009-10-09	5.07	5.08	4.99	5.08	18764
2009-10-12	5.09	5.09	4.91	4.92	20975
2009-10-13	4.93	5.07	4.93	5.03	23117
2009-10-14	5.10	5.10	5.03	5.09	17510
2009-10-15	5.03	5.03	4.97	5.03	14703
2009-10-16	5.00	5.07	4.94	4.94	15241
2009-10-19	4.98	5.11	4.90	4.99	14413
2009-10-20	4.98	5.00	4.88	4.99	23331
2009-10-21	4.98	5.18	4.79	4.82	25198
2009-10-22	4.82	4.94	4.82	4.91	16807
2009-10-23	4.96	5.19	4.71	4.75	33820
2009-10-26	4.73	4.77	4.73	4.75	21956
2009-10-27	4.78	5.05	4.73	4.74	21843
2009-10-28	4.75	4.81	4.57	4.73	32971
2009-10-29	4.78	4.88	4.53	4.55	35266
2009-10-30	4.52	5.03	4.50	4.50	44282
2009-11-02	4.55	4.55	4.10	4.29	46078
2009-11-03	4.30	4.32	4.18	4.25	38766
2009-11-04	4.25	4.44	4.20	4.23	38862
2009-11-05	4.25	4.57	4.25	4.50	38374
2009-11-06	4.44	4.57	4.44	4.57	8871
2009-11-09	4.62	5.10	4.62	5.10	67321
2009-11-10	5.10	5.10	4.84	5.08	28798
2009-11-11	5.10	5.10	4.96	5.00	19141
2009-11-12	5.10	5.10	4.40	4.43	44948
2009-11-13	4.44	4.84	4.44	4.68	32928
2009-11-16	4.74	4.90	4.74	4.90	30297
2009-11-17	4.89	5.12	4.81	5.03	43865
2009-11-18	5.01	5.18	5.01	5.17	54157
2009-11-19	5.13	5.13	4.81	5.02	100651
2009-11-20	4.96	5.12	4.85	4.92	77024
2009-11-23	5.02	5.20	4.56	4.68	112498
2009-11-24	4.70	5.01	4.60	4.93	56689
2009-11-25	4.88	5.07	4.58	4.68	20512
2009-11-27	4.64	4.77	4.56	4.59	22448
2009-11-30	4.57	4.71	4.49	4.49	258038
2009-12-01	4.55	4.90	4.54	4.70	53722
2009-12-02	4.72	4.91	4.68	4.89	136211
2009-12-03	4.90	5.05	4.83	5.01	161350
2009-12-04	5.14	5.36	5.09	5.20	543811
2009-12-07	5.20	5.27	5.16	5.20	112864
2009-12-08	5.13	5.21	4.98	5.09	64920
2009-12-09	5.06	5.20	5.06	5.19	22301
2009-12-10	5.20	5.20	4.89	5.04	86897
2009-12-11	5.12	5.19	5.00	5.12	16262
2009-12-14	5.20	5.20	5.15	5.20	66127
2009-12-15	5.17	5.29	5.17	5.18	236192
2009-12-16	5.20	5.20	5.04	5.18	60699
2009-12-17	5.11	5.20	5.08	5.19	48268
2009-12-18	5.25	5.25	5.00	5.18	125994
2009-12-21	5.20	5.39	5.13	5.37	268315
2009-12-22	5.44	6.29	5.43	6.15	209355
2009-12-23	6.23	6.75	6.16	6.71	175257
2009-12-24	6.72	6.89	6.64	6.79	52169
2009-12-28	6.84	6.95	6.69	6.90	78759
2009-12-29	7.00	7.55	6.61	7.49	65378
2009-12-30	7.47	7.60	6.91	7.15	273471
2009-12-31	7.13	7.13	6.75	6.77	47500
2010-01-04	6.83	7.25	6.71	7.19	72198
2010-01-05	7.33	7.35	7.19	7.19	64433
2010-01-06	7.21	7.43	6.90	7.06	74019
2010-01-07	7.03	7.40	6.52	7.33	40592
2010-01-08	7.28	7.50	7.28	7.49	44433
2010-01-11	7.52	7.60	7.19	7.27	45010
2010-01-12	7.12	7.20	6.78	6.87	53196
2010-01-13	6.88	6.90	6.76	6.88	55630
2010-01-14	6.84	7.13	6.70	7.13	63579
2010-01-15	7.08	7.18	6.78	6.99	80092
2010-01-19	7.03	7.48	6.70	7.19	48708
2010-01-20	7.10	7.18	6.86	6.97	25444
2010-01-21	6.94	6.94	6.50	6.51	94264
2010-01-22	6.50	6.66	6.10	6.14	93092
2010-01-25	6.18	6.34	5.95	6.24	53301
2010-01-26	6.18	6.21	5.95	6.05	25815
2010-01-27	6.00	6.11	6.00	6.08	10412
2010-01-28	6.11	6.16	5.72	5.76	39723
2010-01-29	5.80	6.10	5.80	5.92	44952
2010-02-01	5.92	5.99	5.75	5.78	46242
2010-02-02	5.77	5.87	5.74	5.79	63727
2010-02-03	5.77	5.83	5.74	5.78	46003
2010-02-04	5.73	5.94	5.73	5.80	201296
2010-02-05	5.82	6.10	5.80	6.04	29336
2010-02-08	6.05	6.05	5.72	5.81	26987
2010-02-09	5.91	5.91	5.71	5.79	76328
2010-02-10	5.74	6.05	5.74	5.82	35960
2010-02-11	5.80	5.97	5.77	5.95	57772
2010-02-12	5.87	6.15	5.77	5.91	131061
2010-02-16	5.99	6.21	5.91	6.08	86961
2010-02-17	6.13	6.30	6.02	6.17	97504
2010-02-18	6.17	6.30	6.16	6.29	40159
2010-02-19	6.29	6.29	6.13	6.14	36435
2010-02-22	6.18	6.18	6.10	6.15	41487
2010-02-23	6.18	6.18	6.00	6.02	22254
2010-02-24	6.09	6.17	6.04	6.06	21844
2010-02-25	6.00	6.23	6.00	6.23	52139
2010-02-26	6.23	6.30	6.00	6.09	20716
2010-03-01	6.15	6.30	6.13	6.27	35083
2010-03-02	6.35	6.35	6.00	6.26	64190
2010-03-03	6.29	6.29	6.00	6.18	71917
2010-03-04	6.22	6.80	6.22	6.78	74080
2010-03-05	6.88	6.94	6.55	6.91	54647
2010-03-08	6.93	7.00	6.60	6.95	110723
2010-03-09	6.84	7.18	6.82	7.10	131090
2010-03-10	6.93	7.32	6.93	7.30	95186
2010-03-11	7.22	7.36	7.15	7.35	30632
2010-03-12	7.28	7.28	7.03	7.11	51343
2010-03-15	7.06	7.20	6.95	7.04	24602
2010-03-16	7.07	7.19	6.92	7.18	34548
2010-03-17	7.22	7.30	7.19	7.21	17964
2010-03-18	7.10	7.15	6.95	7.07	23259
2010-03-19	7.13	7.13	6.36	6.58	212391
2010-03-22	6.49	7.01	6.32	6.97	96635
2010-03-23	6.97	7.25	6.81	7.19	63697
2010-03-24	7.20	7.24	6.95	6.95	31313
2010-03-25	7.05	7.20	6.74	6.74	35168
2010-03-26	7.20	7.20	6.78	6.98	30700
2010-03-29	7.15	7.15	6.85	6.91	30778
2010-03-30	6.94	7.08	6.58	6.72	31403
2010-03-31	6.67	6.80	6.39	6.49	102454
2010-04-01	6.53	7.01	6.53	6.98	53438
2010-04-05	7.00	7.05	6.90	7.05	74912
2010-04-06	7.04	7.25	7.01	7.24	41505
2010-04-07	7.25	7.29	7.12	7.20	37592
2010-04-08	7.14	7.28	7.12	7.27	14172
2010-04-09	7.28	7.40	7.20	7.39	30021
2010-04-12	7.42	7.60	7.42	7.49	73140
2010-04-13	7.46	7.58	7.46	7.58	14597
2010-04-14	7.60	8.15	7.60	8.00	88641
2010-04-15	7.95	8.33	7.89	8.21	61035
2010-04-16	8.20	8.20	7.80	7.98	67741
2010-04-19	7.95	7.98	7.77	7.97	43508
2010-04-20	8.09	8.37	8.03	8.25	52402
2010-04-21	8.29	8.30	8.18	8.30	56563
2010-04-22	8.18	8.89	8.13	8.89	109723
2010-04-23	8.92	9.00	8.72	8.89	107976
2010-04-26	8.83	9.07	8.83	8.98	56288
2010-04-27	8.90	9.05	8.74	8.78	63446
2010-04-28	8.94	9.32	8.89	9.31	73563
2010-04-29	9.40	10.40	9.33	10.39	205702
2010-04-30	10.44	10.44	9.45	10.17	194531
2010-05-03	10.23	10.34	9.87	10.14	85481
2010-05-04	10.13	10.15	9.80	10.09	84102
2010-05-05	10.14	10.76	9.89	10.30	341638
2010-05-06	10.24	10.42	5.61	10.02	179566
2010-05-07	9.99	9.99	8.75	8.80	146194
2010-05-10	9.34	10.09	9.24	10.07	149454
2010-05-11	9.94	10.00	9.70	9.97	155413
2010-05-12	10.00	10.53	10.00	10.32	435837
2010-05-13	10.35	10.66	10.00	10.16	261824
2010-05-14	10.08	10.24	9.77	9.96	121524
2010-05-17	10.13	10.49	9.92	10.26	142346
2010-05-18	10.45	10.60	9.55	9.83	246816
2010-05-19	9.69	10.30	9.57	10.01	179106
2010-05-20	9.71	9.71	8.92	8.94	181290
2010-05-21	8.69	9.57	8.50	9.54	196257
2010-05-24	9.58	9.87	9.49	9.56	129226
2010-05-25	9.17	9.60	8.97	9.57	99078
2010-05-26	9.60	10.07	9.52	9.71	232082
2010-05-27	10.00	10.10	9.86	10.00	215080
2010-05-28	9.91	10.20	9.67	10.09	120611
2010-06-01	10.00	10.29	9.26	9.27	120954
2010-06-02	9.32	10.11	9.27	10.10	112621
2010-06-03	10.06	10.32	9.70	10.03	81102
2010-06-04	9.60	9.83	9.11	9.11	147604
2010-06-07	9.12	9.37	8.92	8.95	122366
2010-06-08	8.96	8.96	8.37	8.61	126250
2010-06-09	8.71	9.20	8.67	8.97	153590
2010-06-10	9.20	9.50	8.08	9.50	119793
2010-06-11	9.50	10.25	9.01	10.24	240279
2010-06-14	10.39	11.07	10.23	10.97	205813
2010-06-15	11.19	11.82	11.11	11.63	242358
2010-06-16	11.82	11.88	11.41	11.62	160424
2010-06-17	11.75	11.80	11.49	11.70	108439
2010-06-18	11.79	12.27	11.72	12.20	211989
2010-06-21	12.66	12.83	12.22	12.28	284194
2010-06-22	12.33	12.43	11.30	11.34	251420
2010-06-23	11.31	11.72	10.50	11.35	193463
2010-06-24	11.20	11.27	10.78	10.79	112716
2010-06-25	10.84	11.71	10.47	11.71	706389
2010-06-28	11.56	12.89	11.31	12.55	354959
2010-06-29	12.16	12.16	11.26	11.33	241415
2010-06-30	11.37	12.06	11.16	11.31	202440
2010-07-01	11.32	11.42	10.23	10.28	244404
2010-07-02	10.43	10.45	10.06	10.36	161502
2010-07-06	10.69	10.92	9.53	9.62	243554
2010-07-07	9.63	10.51	9.50	10.51	152279
2010-07-08	10.65	11.00	9.99	10.41	227132
2010-07-09	10.41	11.32	10.37	11.29	209196
2010-07-12	11.23	11.41	10.98	11.05	125498
2010-07-13	11.28	11.96	11.27	11.88	241856
2010-07-14	12.00	12.00	11.48	11.78	128479
2010-07-15	11.86	11.86	11.13	11.44	94656
2010-07-16	11.31	11.41	10.72	10.80	114218
2010-07-19	10.83	10.89	10.15	10.56	111901
2010-07-20	10.30	10.85	10.01	10.77	94505
2010-07-21	10.86	11.16	10.65	10.70	91625
2010-07-22	10.91	11.35	10.84	11.32	225497
2010-07-23	11.29	11.83	11.13	11.61	171488
2010-07-26	11.76	11.98	11.52	11.93	125627
2010-07-27	12.05	12.14	11.73	11.88	90058
2010-07-28	11.89	11.98	11.53	11.66	82887
2010-07-29	11.89	12.40	11.52	12.00	147577
2010-07-30	11.72	12.16	11.60	11.94	74756
2010-08-02	12.14	12.40	11.82	12.10	154410
2010-08-03	12.41	13.41	12.41	13.35	532491
2010-08-04	13.44	13.66	13.33	13.47	264009
2010-08-05	13.35	13.94	13.33	13.34	188513
2010-08-06	13.10	13.93	12.81	13.70	278312
2010-08-09	13.93	13.95	13.56	13.86	227148
2010-08-10	13.78	14.04	13.57	13.89	340202
2010-08-11	13.44	13.69	12.81	13.03	290399
2010-08-12	12.69	12.72	11.62	12.34	191472
2010-08-13	12.30	12.61	12.08	12.25	90492
2010-08-16	12.16	13.29	12.09	13.04	218616
2010-08-17	13.25	13.90	12.85	13.80	297857
2010-08-18	13.81	14.04	13.40	13.56	381108
2010-08-19	13.49	13.77	12.81	13.18	226368
2010-08-20	13.03	13.45	12.80	13.42	131647
2010-08-23	13.51	13.71	12.78	12.81	191451
2010-08-24	12.70	12.84	12.34	12.38	155995
2010-08-25	12.28	12.58	12.11	12.54	106840
2010-08-26	12.57	12.72	11.35	11.42	265386
2010-08-27	11.59	12.25	11.30	12.23	270595
2010-08-30	12.26	12.69	12.00	12.48	306968
2010-08-31	12.47	12.97	12.24	12.89	464300
2010-09-01	13.15	14.04	13.08	14.01	314353
2010-09-02	14.03	14.50	13.84	14.00	411447
2010-09-03	14.34	14.44	13.81	14.15	181111
2010-09-07	14.19	14.45	13.79	14.30	257110
2010-09-08	14.38	14.61	14.30	14.39	305829
2010-09-09	14.65	14.65	13.93	14.22	160036
2010-09-10	14.41	14.54	14.07	14.32	123978
2010-09-13	14.48	14.65	14.14	14.34	213684
2010-09-14	14.31	14.42	14.10	14.33	108265
2010-09-15	14.27	14.78	14.25	14.37	218647
2010-09-16	14.48	14.52	14.20	14.39	118545
2010-09-17	14.50	14.68	13.90	14.38	308070
2010-09-20	14.46	14.75	14.18	14.65	165455
2010-09-21	14.70	14.84	14.49	14.55	168514
2010-09-22	14.54	14.72	14.36	14.51	82351
2010-09-23	14.37	14.53	14.19	14.27	147622
2010-09-24	14.41	15.00	14.25	14.95	297105
2010-09-27	15.00	15.00	14.81	14.99	287258
2010-09-28	15.00	15.00	14.33	14.81	153524
2010-09-29	14.71	14.92	14.50	14.88	124803
2010-09-30	14.95	14.95	14.57	14.85	199892
2010-10-01	14.98	15.58	14.76	15.53	617902
2010-10-04	15.56	15.69	14.60	14.81	324509
2010-10-05	15.02	15.80	14.61	15.70	294814
2010-10-06	15.72	15.80	15.30	15.41	143075
2010-10-07	15.53	15.80	15.26	15.33	93860
2010-10-08	15.38	15.97	15.26	15.94	159069
2010-10-11	15.92	16.00	15.70	15.73	119125
2010-10-12	15.73	16.10	15.57	15.83	410626
2010-10-13	16.08	16.16	15.94	16.03	240123
2010-10-14	16.07	16.07	15.90	15.96	180638
2010-10-15	16.20	16.20	15.75	15.93	163490
2010-10-18	16.04	16.25	15.90	16.24	98617
2010-10-19	16.05	16.19	15.61	15.82	177600
2010-10-20	15.85	16.15	15.60	15.78	93584
2010-10-21	15.85	16.09	15.12	15.57	188289
2010-10-22	15.61	15.95	15.60	15.95	70345
2010-10-25	16.04	16.25	16.00	16.11	108972
2010-10-26	16.01	16.39	15.90	16.28	106907
2010-10-27	16.34	16.34	15.48	15.89	143923
2010-10-28	16.20	16.25	15.70	15.96	194816
2010-10-29	15.84	16.17	15.72	15.83	150734
2010-11-01	16.05	16.14	15.71	15.87	175899
2010-11-02	14.75	15.99	14.54	15.52	1092909
2010-11-03	15.03	15.87	15.03	15.71	235863
2010-11-04	15.99	16.29	15.89	16.23	239131
2010-11-05	16.25	16.36	16.07	16.29	168270
2010-11-08	16.27	17.00	16.10	17.00	254732
2010-11-09	17.00	17.71	16.91	17.30	431807
2010-11-10	17.74	17.90	17.40	17.82	205823
2010-11-11	17.64	17.87	17.30	17.75	145842
2010-11-12	17.54	17.65	17.10	17.37	246759
2010-11-15	17.41	18.00	17.41	17.91	246993
2010-11-16	17.80	17.92	17.41	17.69	267702
2010-11-17	17.68	17.70	17.15	17.51	198510
2010-11-18	17.70	17.99	17.53	17.97	202711
2010-11-19	17.98	18.00	17.70	17.99	219491
2010-11-22	17.93	18.72	17.75	18.69	432325
2010-11-23	18.27	19.20	18.12	19.03	304883
2010-11-24	19.12	19.75	18.86	19.69	310738
2010-11-26	19.51	20.55	19.51	20.33	152636
2010-11-29	20.42	20.75	19.16	19.90	449563
2010-11-30	19.70	20.22	19.59	19.95	1032315
2010-12-01	20.10	20.25	19.94	20.24	262527
2010-12-02	20.25	21.00	20.14	20.81	339245
2010-12-03	20.77	21.30	20.61	21.01	381154
2010-12-06	20.89	21.78	20.89	21.48	340583
2010-12-07	21.80	22.60	21.71	22.01	519591
2010-12-08	22.16	22.37	21.93	22.05	238328
2010-12-09	22.30	22.48	21.97	21.98	267198
2010-12-10	22.13	22.50	21.90	22.44	148205
2010-12-13	22.50	23.17	22.48	22.63	319568
2010-12-14	22.67	23.00	22.23	22.55	304619
2010-12-15	22.57	23.07	22.11	22.20	226919
2010-12-16	22.41	22.41	20.76	21.46	460610
2010-12-17	21.39	22.00	20.95	21.58	310330
2010-12-20	21.56	21.65	21.25	21.48	231835
2010-12-21	21.62	22.10	21.48	21.93	318285
2010-12-22	21.86	22.25	21.82	22.14	216134
2010-12-23	22.18	22.49	22.02	22.04	132934
2010-12-27	22.00	22.00	21.75	21.82	87623
2010-12-28	21.81	21.87	21.27	21.42	353156
2010-12-29	20.79	20.79	19.60	20.36	585631
2010-12-30	20.06	20.89	20.05	20.61	213880
2010-12-31	20.57	20.57	20.30	20.46	154503
2011-01-03	20.70	20.73	20.25	20.61	244820
2011-01-04	20.73	20.73	19.80	20.14	252638
2011-01-05	20.01	20.68	19.80	20.67	160471
2011-01-06	20.71	20.75	20.05	20.17	117573
2011-01-07	20.25	20.41	19.86	20.12	118030
2011-01-10	20.00	20.50	19.85	20.49	147068
2011-01-11	20.60	20.61	20.33	20.52	127526
2011-01-12	20.79	20.79	20.54	20.64	77556
2011-01-13	20.65	20.78	20.40	20.70	130134
2011-01-14	20.72	21.00	20.72	21.00	228450
2011-01-18	21.00	21.02	20.73	20.89	233805
2011-01-19	20.84	20.85	19.91	20.13	315696
2011-01-20	19.92	19.94	18.73	19.12	342984
2011-01-21	19.24	19.53	18.96	19.22	135118
2011-01-24	19.13	19.39	18.81	19.04	136577
2011-01-25	19.04	19.25	18.85	19.04	87766
2011-01-26	19.03	19.47	18.90	19.41	104104
2011-01-27	19.45	19.45	18.98	19.30	79003
2011-01-28	19.31	19.54	18.90	18.90	149796
2011-01-31	19.00	19.26	18.90	19.04	63065
2011-02-01	19.18	19.54	18.95	19.44	382543
2011-02-02	19.36	19.82	18.95	19.70	98831
2011-02-03	19.71	20.18	19.45	20.12	222158
2011-02-04	20.82	20.82	20.16	20.36	161185
2011-02-07	20.44	20.83	20.05	20.58	94684
2011-02-08	20.53	20.73	20.46	20.72	83058
2011-02-09	20.61	20.67	20.40	20.52	84096
2011-02-10	20.44	20.72	20.34	20.54	92430
2011-02-11	20.47	20.80	20.36	20.80	152109
2011-02-14	20.77	21.25	20.49	20.79	147834
2011-02-15	20.66	21.61	20.50	21.42	181602
2011-02-16	21.53	21.73	21.33	21.42	91070
2011-02-17	21.43	21.59	21.20	21.52	96360
2011-02-18	21.63	21.63	21.29	21.55	133298
2011-02-22	21.21	21.29	20.85	21.01	159741
2011-02-23	20.90	21.17	20.80	21.00	179401
2011-02-24	21.00	21.28	20.65	21.17	99414
2011-02-25	21.37	21.68	21.11	21.60	157840
2011-02-28	21.95	21.95	20.39	20.57	535973
2011-03-01	20.05	20.28	19.45	19.86	624107
2011-03-02	19.50	19.84	19.21	19.52	264129
2011-03-03	18.50	20.10	18.25	20.08	445075
2011-03-04	20.02	20.15	19.54	19.79	124673
2011-03-07	19.66	19.81	19.43	19.59	250039
2011-03-08	19.51	20.08	19.43	20.00	189010
2011-03-09	19.84	20.06	19.40	19.45	151110
2011-03-10	19.20	19.30	18.81	18.81	135860
2011-03-11	18.78	19.08	18.46	18.60	120985
2011-03-14	18.45	18.81	18.28	18.68	131572
2011-03-15	18.17	18.72	17.95	18.61	158716
2011-03-16	18.53	18.66	17.95	17.99	139101
2011-03-17	18.33	18.49	17.58	17.63	142262
2011-03-18	17.75	18.17	17.31	18.12	278466
2011-03-21	18.30	19.09	18.07	19.02	214151
2011-03-22	19.12	19.18	18.81	19.11	78615
2011-03-23	19.01	19.50	18.72	19.40	123526
2011-03-24	19.60	20.43	19.40	20.00	343736
2011-03-25	20.14	21.02	20.00	20.46	172010
2011-03-28	22.19	22.20	21.06	21.14	367089
2011-03-29	21.30	21.91	21.05	21.61	157903
2011-03-30	21.93	21.99	21.62	21.91	78016
2011-03-31	21.93	21.93	21.46	21.50	163478
2011-04-01	21.76	21.94	21.06	21.25	205872
2011-04-04	21.40	21.40	21.15	21.25	131023
2011-04-05	21.21	21.82	21.20	21.66	111474
2011-04-06	21.78	21.80	21.36	21.60	114553
2011-04-07	21.58	21.95	21.25	21.25	174516
2011-04-08	21.36	21.62	20.79	21.07	163898
2011-04-11	21.03	21.22	20.88	21.11	105728
2011-04-12	20.88	21.06	20.63	20.88	216688
2011-04-13	21.02	21.38	20.77	21.38	163274
2011-04-14	21.29	21.30	20.60	20.84	102831
2011-04-15	20.72	20.91	20.52	20.77	127833
2011-04-18	20.55	20.62	20.15	20.33	117298
2011-04-19	20.43	21.44	20.01	21.41	277674
2011-04-20	21.61	24.10	21.50	23.94	2119779
2011-04-21	24.18	24.35	23.60	24.00	359161
2011-04-25	24.10	24.92	23.85	24.52	393833
2011-04-26	24.80	24.88	23.33	23.55	476452
2011-04-27	23.60	24.24	23.30	24.05	266236
2011-04-28	25.00	25.00	23.45	23.70	453171
2011-04-29	23.53	23.71	22.78	23.21	458998
2011-05-02	23.32	23.42	22.96	23.06	327724
2011-05-03	23.09	23.17	22.56	22.83	304179
2011-05-04	22.76	22.76	21.57	22.00	343890
2011-05-05	21.71	22.20	21.60	21.75	174764
2011-05-06	21.60	22.00	21.49	21.64	228056
2011-05-09	21.64	22.41	21.50	22.41	213709
2011-05-10	22.60	22.90	22.22	22.31	159581
2011-05-11	22.59	22.60	21.71	21.92	279286
2011-05-12	21.85	22.39	21.51	22.13	156508
2011-05-13	22.19	22.25	21.38	21.53	141601
2011-05-16	21.26	21.80	21.04	21.04	249334
2011-05-17	20.96	21.19	20.52	20.85	218656
2011-05-18	20.98	21.15	20.67	21.10	98722
2011-05-19	21.20	21.60	21.06	21.41	159956
2011-05-20	21.47	21.51	21.20	21.35	134301
2011-05-23	16.73	16.74	16.46	16.65	247574
2011-05-24	16.70	16.72	16.52	16.69	211778
2011-05-25	16.55	16.93	16.48	16.67	287881
2011-05-26	16.67	16.97	16.33	16.63	305002
2011-05-27	16.70	17.15	16.53	16.82	122890
2011-05-31	16.93	16.98	15.66	16.25	608194
2011-06-01	16.31	16.31	15.85	15.88	511359
2011-06-02	15.89	16.06	15.76	15.95	171565
2011-06-03	15.73	16.01	15.73	15.80	285397
2011-06-06	15.49	15.86	15.49	15.72	369949
2011-06-07	15.79	16.01	15.66	15.84	173324
2011-06-08	15.77	15.99	15.61	15.77	286476
2011-06-09	15.88	16.11	15.73	16.02	145652
2011-06-10	15.90	16.15	15.77	16.01	194315
2011-06-13	16.10	16.37	15.97	16.13	223136
2011-06-14	16.31	16.74	16.31	16.74	285484
2011-06-15	16.50	16.69	16.28	16.33	161984
2011-06-16	16.37	16.69	16.25	16.67	231062
2011-06-17	16.74	16.98	16.59	16.75	239710
2011-06-20	16.65	17.21	16.58	17.21	176439
2011-06-21	17.37	17.84	17.35	17.76	263856
2011-06-22	17.61	18.08	17.59	17.93	191982
2011-06-23	17.72	18.50	17.57	18.32	237591
2011-06-24	18.35	18.68	18.17	18.48	1813954
2011-06-27	18.44	18.83	18.24	18.64	160635
2011-06-28	18.78	19.10	18.52	19.10	318311
2011-06-29	19.13	19.43	18.89	19.34	138321
2011-06-30	19.34	19.83	19.13	19.72	202211
2011-07-01	19.68	20.55	19.64	20.52	296184
2011-07-05	20.43	20.71	20.39	20.54	324582
2011-07-06	20.57	20.93	20.39	20.90	392161
2011-07-07	21.03	21.58	20.95	21.33	279100
2011-07-08	21.17	21.17	20.75	20.90	240508
2011-07-11	20.75	20.98	20.60	20.72	189689
2011-07-12	20.61	20.85	20.26	20.28	207140
2011-07-13	20.45	21.03	20.23	21.01	219755
2011-07-14	21.03	21.15	20.00	20.18	172795
2011-07-15	20.31	20.45	19.96	20.27	107219
2011-07-18	20.15	20.15	19.28	19.57	189072
2011-07-19	19.68	20.15	19.53	20.07	210352
2011-07-20	20.11	20.30	20.03	20.11	63953
2011-07-21	20.24	20.57	20.02	20.41	122364
2011-07-22	20.43	20.43	20.04	20.07	78951
2011-07-25	19.96	20.20	19.69	19.79	133237
2011-07-26	19.72	19.72	19.34	19.37	144814
2011-07-27	19.28	19.80	18.28	18.37	256897
2011-07-28	18.96	19.18	18.49	18.98	302224
2011-07-29	18.53	19.49	18.50	19.10	193701
2011-08-01	19.44	19.44	18.28	18.78	228170
2011-08-02	18.68	18.74	17.62	17.65	250978
2011-08-03	17.76	17.76	16.87	17.59	253828
2011-08-04	17.25	17.33	16.71	16.83	399000
2011-08-05	17.03	17.06	15.83	16.43	319141
2011-08-08	15.77	16.30	15.24	15.45	571912
2011-08-09	15.83	15.93	14.36	15.53	419424
2011-08-10	15.02	15.30	14.02	14.47	323739
2011-08-11	14.51	16.01	14.07	15.57	506357
2011-08-12	15.72	15.96	15.29	15.73	181085
2011-08-15	15.85	16.57	15.73	16.52	286837
2011-08-16	16.32	16.56	16.01	16.15	173280
2011-08-17	16.23	16.31	15.63	15.77	207229
2011-08-18	15.37	15.37	14.04	14.33	280078
2011-08-19	14.08	14.54	13.46	13.48	276907
2011-08-22	13.88	14.22	13.11	13.35	254073
2011-08-23	13.38	14.12	13.13	14.01	244064
2011-08-24	14.00	14.55	13.58	14.51	131011
2011-08-25	14.61	14.61	13.79	13.84	117770
2011-08-26	13.69	14.62	13.53	14.56	146139
2011-08-29	14.69	15.27	14.49	15.26	150501
2011-08-30	15.15	15.73	15.10	15.41	174934
2011-08-31	15.55	15.85	15.06	15.40	201154
2011-09-01	15.37	15.50	14.30	14.37	291147
2011-09-02	14.12	14.55	13.77	13.85	219952
2011-09-06	13.40	13.74	13.22	13.65	246065
2011-09-07	13.81	14.33	13.43	14.27	291561
2011-09-08	14.12	14.59	14.05	14.08	221496
2011-09-09	13.97	14.02	12.95	13.20	170104
2011-09-12	12.92	13.43	12.80	13.13	121579
2011-09-13	13.22	14.15	12.98	13.76	472723
2011-09-14	13.94	14.17	13.40	13.95	414794
2011-09-15	14.02	14.12	13.68	13.96	229657
2011-09-16	14.08	14.39	13.92	14.33	363933
2011-09-19	14.00	14.01	13.38	13.50	388172
2011-09-20	13.53	13.77	12.91	13.06	190762
2011-09-21	13.01	13.14	12.45	12.48	271341
2011-09-22	12.06	12.45	10.83	11.10	421672
2011-09-23	11.11	11.31	10.82	11.03	372507
2011-09-26	11.14	12.00	10.77	11.91	358773
2011-09-27	12.19	12.98	12.00	12.22	348802
2011-09-28	12.24	12.48	11.85	11.94	226803
2011-09-29	12.28	12.46	11.99	12.41	190207
2011-09-30	12.06	12.45	11.80	11.83	310704
2011-10-03	11.66	12.24	11.17	11.18	282947
2011-10-04	10.79	12.07	10.72	12.05	267027
2011-10-05	12.12	12.42	11.86	12.28	118617
2011-10-06	12.27	12.43	12.15	12.41	176532
2011-10-07	12.48	12.48	11.66	11.85	122432
2011-10-10	12.16	12.51	11.99	12.40	147115
2011-10-11	12.25	12.75	12.10	12.70	200728
2011-10-12	12.86	13.33	12.72	13.04	231797
2011-10-13	12.92	13.15	12.33	12.74	139165
2011-10-14	12.93	13.35	12.61	13.26	114563
2011-10-17	13.10	13.37	13.00	13.11	184354
2011-10-18	13.22	13.66	13.11	13.53	232344
2011-10-19	13.47	13.76	13.30	13.45	170751
2011-10-20	13.46	13.46	12.95	13.14	141414
2011-10-21	13.43	13.52	13.07	13.44	144246
2011-10-24	13.51	14.30	13.42	14.10	114893
2011-10-25	14.01	14.11	13.59	13.85	154315
2011-10-26	14.08	14.44	13.53	14.37	178940
2011-10-27	14.58	16.32	14.09	16.05	320439
2011-10-28	15.89	16.31	15.39	15.97	156530
2011-10-31	15.73	15.95	15.49	15.53	159440
2011-11-01	14.83	16.37	14.42	14.59	169780
2011-11-02	14.83	15.06	14.18	14.63	218854
2011-11-03	14.90	15.39	14.61	15.34	156025
2011-11-04	15.14	15.54	14.84	15.45	102428
2011-11-07	15.45	15.69	15.00	15.52	147259
2011-11-08	15.70	15.89	15.13	15.26	324908
2011-11-09	14.80	15.04	14.24	14.50	333146
2011-11-10	14.77	15.04	14.24	14.40	262613
2011-11-11	14.63	15.62	14.55	15.49	273158
2011-11-14	15.35	16.12	15.34	15.77	396106
2011-11-15	15.67	16.81	15.67	16.78	304132
2011-11-16	16.76	17.05	16.37	16.67	233272
2011-11-17	16.70	16.82	15.88	16.04	201248
2011-11-18	16.12	16.43	15.75	15.99	162978
2011-11-21	15.61	15.85	15.24	15.41	160477
2011-11-22	15.37	15.45	15.01	15.12	153472
2011-11-23	14.92	14.94	14.29	14.36	166860
2011-11-25	14.25	14.66	14.25	14.51	70803
2011-11-28	15.02	15.69	14.73	15.41	132240
2011-11-29	15.53	15.53	14.79	15.00	117058
2011-11-30	15.77	16.36	15.14	16.26	297560
2011-12-01	15.68	15.73	15.37	15.68	280052
2011-12-02	15.94	16.12	15.49	15.64	188631
2011-12-05	16.00	16.16	15.52	15.68	194217
2011-12-06	15.69	15.92	15.50	15.69	236009
2011-12-07	15.54	15.83	15.19	15.69	284076
2011-12-08	15.49	15.74	15.06	15.06	420361
2011-12-09	15.18	15.58	15.18	15.48	253871
2011-12-12	15.26	15.30	14.68	14.75	259960
2011-12-13	14.92	15.03	14.08	14.24	209693
2011-12-14	14.03	14.09	13.45	13.51	254419
2011-12-15	13.74	13.84	13.39	13.67	118683
2011-12-16	13.76	14.15	13.46	13.54	225888
2011-12-19	13.63	13.89	12.80	12.86	239470
2011-12-20	13.14	13.85	12.83	13.85	279741
2011-12-21	13.78	13.97	13.47	13.96	217454
2011-12-22	14.06	14.44	13.82	14.32	336173
2011-12-23	14.39	14.39	13.89	14.18	122894
2011-12-27	14.15	14.35	14.04	14.19	67554
2011-12-28	14.14	14.27	13.62	13.65	121540
2011-12-29	13.65	14.18	13.65	14.00	96750
2011-12-30	13.94	14.36	13.94	14.30	124997
2012-01-03	14.67	14.91	14.46	14.68	125777
2012-01-04	14.59	14.89	14.39	14.69	126560
2012-01-05	14.60	15.16	14.47	14.94	185558
2012-01-06	14.94	15.22	14.83	14.87	106191
2012-01-09	14.98	15.09	14.62	14.84	374416
2012-01-10	15.06	15.37	14.84	15.22	131802
2012-01-11	15.18	15.53	15.14	15.49	55211
2012-01-12	15.53	15.63	15.41	15.61	83292
2012-01-13	15.36	15.68	15.17	15.46	102950
2012-01-17	15.59	15.73	15.22	15.33	104267
2012-01-18	15.33	15.59	15.33	15.54	88034
2012-01-19	15.58	15.58	15.22	15.41	72492
2012-01-20	15.33	15.71	15.33	15.63	94653
2012-01-23	15.60	15.73	15.28	15.52	43029
2012-01-24	15.38	15.77	15.38	15.77	54723
2012-01-25	15.71	16.62	15.61	16.35	96181
2012-01-26	16.48	16.69	16.27	16.65	106785
2012-01-27	16.58	16.93	16.49	16.82	84888
2012-01-30	16.63	17.15	16.47	17.13	108287
2012-01-31	17.21	17.33	16.90	17.26	145249
2012-02-01	17.44	18.07	17.19	17.88	170349
2012-02-02	17.93	18.24	17.88	18.03	198666
2012-02-03	18.33	18.64	18.28	18.48	184796
2012-02-06	18.37	18.71	18.23	18.65	112213
2012-02-07	18.47	18.76	18.26	18.75	150782
2012-02-08	18.82	18.94	18.59	18.76	136550
2012-02-09	18.80	19.17	18.73	19.05	171713
2012-02-10	18.78	18.86	18.59	18.74	113273
2012-02-13	18.94	19.52	18.60	18.78	115626
2012-02-14	18.64	18.82	18.45	18.72	158461
2012-02-15	18.81	18.81	18.08	18.32	178667
2012-02-16	18.29	18.69	18.19	18.61	101547
2012-02-17	18.73	18.90	18.24	18.37	170190
2012-02-21	18.45	18.47	18.00	18.35	185335
2012-02-22	18.29	18.59	18.10	18.41	130678
2012-02-23	18.43	19.08	18.27	19.02	227817
2012-02-24	18.99	18.99	18.46	18.52	56470
2012-02-27	18.36	20.31	18.36	20.05	354871
2012-02-28	19.99	20.14	19.34	19.64	307809
2012-02-29	19.76	20.05	19.25	19.30	339893
2012-03-01	19.50	19.82	19.32	19.38	294471
2012-03-02	19.40	19.73	18.65	18.77	358408
2012-03-05	18.65	18.99	18.08	18.71	185594
2012-03-06	18.40	19.30	17.69	17.76	213590
2012-03-07	17.84	18.08	17.62	18.02	207976
2012-03-08	18.19	18.55	18.10	18.53	130825
2012-03-09	18.40	18.88	18.21	18.81	317059
2012-03-12	18.80	18.88	18.19	18.20	134758
2012-03-13	18.46	18.90	18.27	18.86	143026
2012-03-14	18.86	18.88	18.33	18.51	83501
2012-03-15	18.81	19.85	18.63	19.51	221786
2012-03-16	19.60	19.60	19.13	19.29	165318
2012-03-19	19.32	19.49	19.17	19.22	92690
2012-03-20	19.13	19.13	18.59	18.74	68094
2012-03-21	18.81	18.84	18.43	18.51	84746
2012-03-22	18.38	18.40	17.71	17.96	180188
2012-03-23	17.94	18.33	17.80	18.30	122141
2012-03-26	18.55	19.07	18.35	18.84	131716
2012-03-27	18.88	18.89	18.49	18.49	96812
2012-03-28	18.48	18.69	17.95	17.96	152859
2012-03-29	17.78	18.00	17.41	17.67	144881
2012-03-30	17.84	18.36	17.74	17.84	161372
2012-04-02	17.82	19.03	17.82	19.01	155357
2012-04-03	18.93	18.96	18.09	18.51	279084
2012-04-04	18.33	18.68	18.17	18.48	130902
2012-04-05	18.35	18.88	18.00	18.75	124723
2012-04-09	18.38	18.38	17.96	18.05	93104
2012-04-10	18.04	18.04	17.42	17.54	137953
2012-04-11	17.80	18.16	17.72	18.16	128476
2012-04-12	18.15	19.10	18.15	19.06	143546
2012-04-13	18.94	19.00	18.55	18.55	105913
2012-04-16	18.63	19.11	18.58	18.94	157984
2012-04-17	19.14	19.53	19.06	19.15	143313
2012-04-18	18.98	18.98	18.57	18.65	204241
2012-04-19	18.65	19.05	18.42	18.52	236734
2012-04-20	18.89	18.97	18.40	18.53	116923
2012-04-23	18.28	18.28	17.32	17.84	240406
2012-04-24	17.83	18.23	17.62	18.03	82625
2012-04-25	18.28	18.80	18.05	18.67	126794
2012-04-26	18.88	19.21	18.68	18.82	182601
2012-04-27	18.94	18.94	18.27	18.35	90395
2012-04-30	18.27	18.27	17.26	17.53	262766
2012-05-01	17.49	18.07	17.29	17.50	197897
2012-05-02	16.62	17.48	16.35	17.10	521623
2012-05-03	16.27	16.36	15.97	16.23	3038814
2012-05-04	16.13	16.24	15.96	16.17	564390
2012-05-07	16.05	16.44	15.94	16.31	329403
2012-05-08	16.13	16.47	15.97	16.45	254837
2012-05-09	16.27	16.60	16.13	16.49	328003
2012-05-10	16.68	16.70	16.37	16.55	214682
2012-05-11	16.32	16.60	16.31	16.46	188015
2012-05-14	16.20	16.43	16.09	16.11	155315
2012-05-15	16.09	16.39	16.09	16.27	186485
2012-05-16	16.33	16.52	16.15	16.24	263008
2012-05-17	16.20	16.20	15.73	15.76	442853
2012-05-18	15.80	15.97	15.73	15.86	306261
2012-05-21	15.92	16.11	15.73	15.94	282163
2012-05-22	15.91	16.26	15.60	16.03	244314
2012-05-23	15.87	16.16	15.73	16.13	193145
2012-05-24	16.20	16.24	15.78	16.04	92240
2012-05-25	16.06	16.27	15.98	16.15	124681
2012-05-29	16.27	16.49	16.17	16.21	189500
2012-05-30	16.00	16.15	15.82	16.04	123356
2012-05-31	16.00	16.19	15.53	15.94	605900
2012-06-01	15.49	15.82	15.32	15.47	295915
2012-06-04	15.57	15.65	14.98	15.32	198533
2012-06-05	15.20	15.79	15.18	15.76	145177
2012-06-06	15.89	16.26	15.76	16.12	154154
2012-06-07	16.44	16.55	15.81	15.84	135527
2012-06-08	15.74	16.13	15.62	16.01	83796
2012-06-11	16.26	16.26	15.32	15.65	366764
2012-06-12	15.77	15.82	15.31	15.81	114110
2012-06-13	15.73	15.92	15.18	15.27	78074
2012-06-14	15.25	15.59	15.13	15.48	119791
2012-06-15	15.46	16.08	15.35	15.99	273256
2012-06-18	15.82	15.92	15.60	15.71	135844
2012-06-19	15.80	16.27	15.73	16.16	177884
2012-06-20	16.09	16.16	15.74	15.88	111958
2012-06-21	15.83	15.93	15.03	15.08	161827
2012-06-22	15.22	15.60	15.01	15.58	687388
2012-06-25	15.26	15.42	15.18	15.31	130163
2012-06-26	15.30	15.74	15.17	15.67	132262
2012-06-27	15.69	15.88	15.15	15.25	192471
2012-06-28	15.13	15.32	14.89	15.30	105459
2012-06-29	15.73	16.14	15.70	16.01	165710
2012-07-02	16.12	16.14	15.56	15.74	149936
2012-07-03	15.79	16.12	15.75	16.12	89141
2012-07-05	16.02	16.41	15.94	16.18	179451
2012-07-06	15.95	16.04	15.66	15.66	83303
2012-07-09	15.58	15.74	15.30	15.68	113478
2012-07-10	15.80	15.96	15.33	15.45	139808
2012-07-11	15.48	15.54	15.14	15.40	77439
2012-07-12	15.22	15.53	15.02	15.34	155812
2012-07-13	15.37	15.63	15.18	15.57	197484
2012-07-16	15.49	15.73	15.35	15.48	82815
2012-07-17	15.57	15.95	15.31	15.89	92331
2012-07-18	15.85	16.35	15.85	16.10	78147
2012-07-19	16.19	16.23	15.82	15.87	80724
2012-07-20	15.73	15.73	15.29	15.37	81452
2012-07-23	14.98	15.34	14.98	15.19	71003
2012-07-24	15.29	15.29	15.02	15.13	136045
2012-07-25	15.29	15.49	14.65	14.66	128110
2012-07-26	14.96	14.97	14.55	14.70	120956
2012-07-27	14.80	15.61	14.69	15.29	215297
2012-07-30	16.12	18.55	16.11	17.29	685725
2012-07-31	17.30	17.54	17.21	17.32	380244
2012-08-01	17.40	17.45	16.94	17.10	170294
2012-08-02	16.92	17.31	16.61	16.67	123321
2012-08-03	16.92	17.53	16.85	17.40	111311
2012-08-06	17.47	17.57	17.14	17.42	163023
2012-08-07	17.49	18.09	17.30	17.72	171712
2012-08-08	17.67	17.67	17.28	17.42	51883
2012-08-09	17.49	17.80	17.33	17.44	84724
2012-08-10	17.36	17.51	17.12	17.37	102695
2012-08-13	17.33	17.40	17.06	17.28	48741
2012-08-14	16.53	16.61	15.77	15.96	1365950
2012-08-15	15.92	16.40	15.92	16.35	171720
2012-08-16	16.40	16.82	16.17	16.79	271282
2012-08-17	16.78	17.15	16.67	17.11	297548
2012-08-20	17.06	17.10	16.86	17.01	106369
2012-08-21	17.13	17.42	16.96	17.10	91658
2012-08-22	17.07	17.14	16.89	16.97	94049
2012-08-23	16.94	17.20	16.71	17.15	167821
2012-08-24	17.06	17.14	16.75	16.95	95950
2012-08-27	17.05	17.10	16.76	16.78	77152
2012-08-28	16.78	17.27	16.71	17.22	203403
2012-08-29	17.30	17.33	17.02	17.25	91130
2012-08-30	17.17	17.19	16.94	16.98	83024
2012-08-31	17.19	17.28	16.78	17.13	83526
2012-09-04	17.16	17.53	16.91	17.40	117548
2012-09-05	17.34	17.45	17.21	17.35	120100
2012-09-06	17.52	17.94	17.35	17.84	120658
2012-09-07	18.00	18.02	17.74	17.75	99890
2012-09-10	17.78	17.88	17.62	17.70	116744
2012-09-11	17.76	17.92	17.48	17.85	93365
2012-09-12	17.99	18.05	17.72	17.91	72509
2012-09-13	18.01	18.33	17.74	18.11	116692
2012-09-14	18.27	18.65	17.88	18.51	191668
2012-09-17	18.46	18.46	17.96	18.26	84143
2012-09-18	18.19	18.29	18.04	18.24	219972
2012-09-19	18.27	18.78	18.27	18.76	134457
2012-09-20	18.74	19.41	18.71	19.39	196227
2012-09-21	19.80	19.80	19.57	19.72	540455
2012-09-24	19.62	20.01	19.55	19.68	190472
2012-09-25	19.83	19.97	19.09	19.24	181710
2012-09-26	19.26	19.35	18.92	19.06	161034
2012-09-27	19.22	19.63	19.02	19.43	148736
2012-09-28	19.30	19.53	19.06	19.21	125917
2012-10-01	19.41	19.72	19.31	19.61	129245
2012-10-02	19.80	19.97	19.70	19.92	115744
2012-10-03	19.90	19.96	18.94	19.14	152157
2012-10-04	19.22	19.27	18.81	19.13	114039
2012-10-05	19.23	19.37	18.88	19.01	82624
2012-10-08	18.94	19.45	18.94	19.39	71346
2012-10-09	19.46	19.52	19.01	19.30	89497
2012-10-10	19.29	19.45	19.13	19.25	56230
2012-10-11	19.40	19.49	19.02	19.16	46703
2012-10-12	19.21	19.29	18.90	18.92	36443
2012-10-15	18.94	19.19	18.71	19.14	107812
2012-10-16	19.32	19.47	19.25	19.32	70055
2012-10-17	19.39	19.67	19.28	19.60	94364
2012-10-18	19.61	19.69	19.23	19.29	158625
2012-10-19	19.12	19.25	18.54	18.90	137816
2012-10-22	18.89	19.40	18.77	19.33	110282
2012-10-23	19.13	19.34	18.92	19.27	81258
2012-10-24	19.44	19.44	19.02	19.21	123410
2012-10-25	19.50	19.50	18.66	19.29	164494
2012-10-26	19.34	19.50	18.70	19.00	120560
2012-10-31	19.03	20.00	18.98	19.98	225421
2012-11-01	20.06	20.71	20.01	20.70	218328
2012-11-02	20.94	21.35	20.66	20.76	365713
2012-11-05	20.32	20.75	20.11	20.39	236868
2012-11-06	20.41	20.78	20.39	20.59	97818
2012-11-07	20.27	20.46	19.56	19.59	115176
2012-11-08	19.59	19.59	18.96	19.02	145112
2012-11-09	18.92	19.35	18.92	19.02	153294
2012-11-12	19.13	19.36	19.04	19.11	111628
2012-11-13	19.02	19.10	18.78	18.80	120189
2012-11-14	18.91	18.96	18.34	18.42	188394
2012-11-15	18.47	18.55	17.93	18.04	133552
2012-11-16	17.99	18.40	17.80	18.25	277236
2012-11-19	18.48	18.85	18.33	18.82	115808
2012-11-20	18.80	19.05	18.72	18.86	94446
2012-11-21	18.90	19.12	18.90	18.92	45802
2012-11-23	19.03	19.54	19.02	19.15	59199
2012-11-26	19.13	19.75	19.13	19.64	157149
2012-11-27	19.58	20.00	19.52	19.85	183270
2012-11-28	19.82	21.01	19.73	20.68	292338
2012-11-29	20.71	21.20	20.63	20.87	219881
2012-11-30	20.97	21.11	20.41	20.63	180121
2012-12-03	20.87	20.88	20.52	20.58	83366
2012-12-04	20.67	20.76	20.15	20.59	104646
2012-12-05	20.77	20.77	20.43	20.61	103394
2012-12-06	20.67	20.82	20.47	20.78	158164
2012-12-07	20.95	21.01	20.49	20.88	94029
2012-12-10	20.68	21.41	20.68	21.37	425799
2012-12-11	21.48	22.75	21.40	21.75	477925
2012-12-12	21.80	22.01	21.40	21.48	184381
2012-12-13	21.48	21.54	21.20	21.24	62825
2012-12-14	21.17	21.23	20.74	20.97	160772
2012-12-17	21.12	21.17	20.92	21.02	162754
2012-12-18	21.08	21.33	20.94	21.30	302231
2012-12-19	21.39	21.39	21.17	21.28	255482
2012-12-20	21.36	21.36	21.11	21.28	185298
2012-12-21	21.00	21.38	20.59	21.36	273063
2012-12-24	21.37	21.48	20.89	21.38	45009
2012-12-26	21.39	21.39	21.04	21.09	87380
2012-12-27	21.16	21.37	20.89	21.23	162111
2012-12-28	21.15	21.79	21.15	21.50	152006
2012-12-31	21.57	22.39	21.39	22.31	234247
2013-01-02	23.45	23.45	22.93	23.07	289901
2013-01-03	23.18	23.70	23.02	23.09	161048
2013-01-04	23.24	23.24	22.87	22.92	141322
2013-01-07	22.82	22.97	22.65	22.73	132635
2013-01-08	22.77	23.05	22.66	23.05	251738
2013-01-09	23.20	23.52	22.91	23.06	132443
2013-01-10	23.23	23.40	22.80	23.31	204015
2013-01-11	23.35	23.35	22.72	23.19	109096
2013-01-14	23.16	23.34	23.07	23.29	100637
2013-01-15	23.10	23.38	22.91	23.38	117898
2013-01-16	23.38	23.38	23.04	23.13	205831
2013-01-17	23.30	23.57	23.13	23.35	93418
2013-01-18	23.34	23.80	23.28	23.66	243386
2013-01-22	23.76	23.87	23.60	23.80	76373
2013-01-23	23.84	23.92	23.66	23.91	136621
2013-01-24	23.99	24.51	23.17	24.36	221105
2013-01-25	24.54	24.54	24.09	24.24	198975
2013-01-28	24.36	24.89	24.25	24.59	214016
2013-01-29	24.63	24.63	24.27	24.50	161418
2013-01-30	24.53	24.74	24.40	24.57	172653
2013-01-31	24.59	24.82	24.50	24.61	230759
2013-02-01	24.81	25.46	24.49	25.05	184629
2013-02-04	25.05	25.18	24.34	24.39	300020
2013-02-05	24.54	24.75	24.40	24.62	318243
2013-02-06	24.48	24.66	24.44	24.62	125149
2013-02-07	24.68	24.70	24.09	24.34	127756
2013-02-08	24.46	24.85	23.76	24.62	138470
2013-02-11	24.68	24.83	24.58	24.74	87984
2013-02-12	24.84	25.60	24.84	24.94	173545
2013-02-13	25.12	25.35	25.01	25.22	102768
2013-02-14	25.20	25.44	25.20	25.28	70824
2013-02-15	25.46	25.46	24.70	24.80	200016
2013-02-19	24.80	25.24	24.80	24.97	204704
2013-02-20	25.05	25.09	24.24	24.32	115533
2013-02-21	24.33	24.33	23.44	23.84	119879
2013-02-22	24.01	24.34	23.92	24.33	157233
2013-02-25	24.57	24.57	23.38	23.46	133309
2013-02-26	23.66	23.71	21.94	23.00	277598
2013-02-27	22.93	24.62	22.83	23.86	404806
2013-02-28	22.82	23.26	22.58	22.86	737617
2013-03-01	22.90	23.25	22.72	23.11	406414
2013-03-04	23.09	23.20	22.63	22.96	190057
2013-03-05	22.94	23.29	22.92	23.18	172440
2013-03-06	23.30	23.30	22.74	22.87	387341
2013-03-07	22.94	23.21	22.84	23.20	178094
2013-03-08	23.30	23.58	23.05	23.32	224353
2013-03-11	23.22	23.44	23.07	23.29	114685
2013-03-12	23.29	23.39	23.15	23.20	105644
2013-03-13	23.28	23.60	23.17	23.56	207282
2013-03-14	23.68	24.26	23.59	24.23	278399
2013-03-15	24.34	24.54	24.30	24.40	383002
2013-03-18	24.08	24.63	24.07	24.58	149330
2013-03-19	24.73	25.14	24.47	24.74	233352
2013-03-20	24.98	25.19	24.70	25.17	159027
2013-03-21	25.02	25.23	24.91	25.02	174448
2013-03-22	25.20	25.31	24.81	25.28	154126
2013-03-25	25.40	25.71	25.27	25.41	249819
2013-03-26	25.63	25.69	25.33	25.46	184272
2013-03-27	25.31	25.69	25.25	25.58	134993
2013-03-28	25.64	26.04	25.48	25.87	159839
2013-04-01	25.91	25.91	25.23	25.44	258217
2013-04-02	25.64	25.64	24.51	24.63	184783
2013-04-03	24.73	24.73	23.42	23.76	299122
2013-04-04	23.76	23.83	23.40	23.83	156739
2013-04-05	23.35	23.68	23.35	23.60	103801
2013-04-08	23.68	23.68	23.28	23.65	87221
2013-04-09	23.68	23.86	23.36	23.43	78769
2013-04-10	23.40	24.46	23.37	24.12	201052
2013-04-11	24.14	24.41	24.11	24.30	69622
2013-04-12	24.11	24.29	23.75	24.06	139291
2013-04-15	23.94	24.03	22.69	23.02	159631
2013-04-16	23.18	23.39	23.01	23.22	103754
2013-04-17	22.92	22.97	21.98	22.50	180438
2013-04-18	22.50	22.66	21.92	22.25	163050
2013-04-19	22.27	22.54	21.94	22.21	121339
2013-04-22	22.26	22.97	21.64	22.75	174218
2013-04-23	23.02	23.58	22.91	23.58	192652
2013-04-24	23.48	24.13	23.48	23.87	194109
2013-04-25	24.02	24.35	23.31	24.20	173667
2013-04-26	24.16	24.16	23.87	23.92	251046
2013-04-29	24.00	24.31	23.88	24.11	107986
2013-04-30	24.08	24.31	23.85	24.30	165511
2013-05-01	24.17	24.19	23.18	23.77	351643
2013-05-02	23.85	24.32	23.71	24.26	180526
2013-05-03	24.54	25.26	24.42	24.85	366204
2013-05-06	24.81	25.13	24.73	25.11	57910
2013-05-07	25.24	25.33	25.00	25.12	219426
2013-05-08	25.04	25.56	25.04	25.52	170655
2013-05-09	25.53	25.54	24.97	25.02	99827
2013-05-10	25.01	25.24	24.70	25.13	124702
2013-05-13	25.15	25.15	24.75	24.82	70131
2013-05-14	24.89	25.48	24.84	25.31	156551
2013-05-15	25.30	25.58	25.10	25.55	151632
2013-05-16	25.52	26.09	25.39	25.87	118412
2013-05-17	26.11	26.23	25.71	25.81	186023
2013-05-20	25.78	26.37	25.71	26.05	353651
2013-05-21	26.14	26.22	25.94	26.11	141405
2013-05-22	26.19	26.42	25.89	25.99	195150
2013-05-23	25.80	26.03	25.73	25.98	131192
2013-05-24	25.87	26.22	25.47	25.82	153247
2013-05-28	26.30	26.30	25.50	25.81	174204
2013-05-29	25.64	25.89	25.29	25.75	177509
2013-05-30	25.91	26.24	25.75	26.24	195921
2013-05-31	25.28	26.14	25.28	25.69	253110
2013-06-03	25.83	26.15	25.52	25.99	225816
2013-06-04	26.10	26.23	25.65	25.80	104425
2013-06-05	25.71	25.73	25.42	25.52	138776
2013-06-06	25.47	26.26	25.34	26.24	308198
2013-06-07	26.48	26.58	25.91	26.37	115355
2013-06-10	26.89	27.30	26.58	27.08	192457
2013-06-11	26.73	27.24	26.73	27.02	117128
2013-06-12	27.32	27.44	26.78	26.86	182198
2013-06-13	26.93	27.28	26.77	27.16	159588
2013-06-14	27.16	27.36	26.69	26.81	184399
2013-06-17	27.20	28.32	26.81	27.87	366308
2013-06-18	28.02	28.28	27.85	28.02	173273
2013-06-19	28.02	28.50	28.00	28.14	157582
2013-06-20	27.77	28.07	27.59	27.81	195804
2013-06-21	27.94	28.18	27.70	28.10	292667
2013-06-24	27.89	28.18	27.64	27.96	195589
2013-06-25	28.36	28.44	27.61	27.84	283961
2013-06-26	28.10	28.92	27.75	28.42	323084
2013-06-27	28.71	29.53	28.50	29.36	189581
2013-06-28	29.42	29.79	28.96	29.70	1311555
2013-07-01	29.82	30.75	29.71	30.42	306284
2013-07-02	30.36	30.66	30.22	30.46	236639
2013-07-03	30.33	30.75	30.27	30.65	77245
2013-07-05	31.21	32.30	30.92	32.26	182533
2013-07-08	32.26	32.49	29.71	29.74	751423
2013-07-09	29.83	30.34	29.69	30.22	288072
2013-07-10	30.25	30.49	29.99	30.20	133913
2013-07-11	30.56	30.56	30.07	30.14	136155
2013-07-12	30.07	30.07	29.63	29.80	188909
2013-07-15	29.92	30.07	29.87	30.05	178361
2013-07-16	30.15	30.16	29.48	29.83	169066
2013-07-17	29.98	30.29	29.30	29.45	173936
2013-07-18	29.59	29.80	29.46	29.72	223481
2013-07-19	29.68	29.78	29.36	29.56	147008
2013-07-22	29.50	29.56	29.12	29.23	281128
2013-07-23	29.28	29.34	28.90	29.02	194412
2013-07-24	29.02	29.20	27.63	27.87	411769
2013-07-25	28.72	30.63	28.42	30.53	337943
2013-07-26	30.27	30.47	29.66	30.21	186729
2013-07-29	30.09	30.18	29.39	29.44	214305
2013-07-30	29.48	30.29	29.43	29.99	336263
2013-07-31	29.02	29.86	29.02	29.50	943919
2013-08-01	29.92	30.69	29.64	29.99	203537
2013-08-02	29.80	30.73	29.32	30.66	199252
2013-08-05	30.61	30.99	30.34	30.53	78692
2013-08-06	30.43	30.58	29.79	30.38	190358
2013-08-07	30.37	30.73	30.03	30.24	154194
2013-08-08	30.47	30.47	30.08	30.18	71966
2013-08-09	30.03	30.29	29.82	30.13	83624
2013-08-12	30.02	31.04	30.02	31.03	84155
2013-08-13	31.15	31.15	30.34	30.72	81862
2013-08-14	30.73	31.15	30.73	30.79	126064
2013-08-15	30.46	30.69	29.61	29.80	174431
2013-08-16	29.68	29.97	28.98	29.34	119475
2013-08-19	29.24	29.46	28.85	28.85	70683
2013-08-20	28.97	29.51	28.69	29.29	95642
2013-08-21	29.26	29.50	28.89	29.06	58897
2013-08-22	29.05	30.18	28.85	29.69	72912
2013-08-23	29.68	29.80	29.17	29.42	92571
2013-08-26	29.42	29.56	29.23	29.32	69959
2013-08-27	28.96	29.30	28.91	29.10	179442
2013-08-28	29.15	29.30	28.38	28.42	118241
2013-08-29	28.44	28.87	28.15	28.86	97925
2013-08-30	28.74	28.74	27.87	27.99	117498
2013-09-03	28.35	28.93	28.02	28.62	133274
2013-09-04	28.69	29.20	28.65	28.81	89887
2013-09-05	29.05	29.52	28.87	29.41	220342
2013-09-06	29.70	30.00	28.77	29.73	114249
2013-09-09	29.88	30.66	29.77	30.49	117143
2013-09-10	30.11	30.21	28.26	28.31	357542
2013-09-11	28.52	29.60	28.13	29.40	3706557
2013-09-12	29.51	30.00	29.32	29.75	475915
2013-09-13	29.91	30.01	29.16	29.43	226316
2013-09-16	29.91	30.07	29.60	30.01	202581
2013-09-17	30.01	30.01	29.58	29.63	160287
2013-09-18	29.73	30.22	29.29	30.05	142429
2013-09-19	30.18	30.32	29.93	29.98	107751
2013-09-20	30.01	30.07	29.42	29.83	373484
2013-09-23	29.85	30.17	29.54	30.14	171431
2013-09-24	30.11	31.03	29.69	30.57	257762
2013-09-25	30.69	30.85	29.66	29.75	223737
2013-09-26	29.91	30.47	29.52	30.03	287687
2013-09-27	29.75	29.90	29.45	29.71	223460
2013-09-30	29.42	29.85	29.16	29.72	873028
2013-10-01	29.78	30.49	29.67	30.06	286743
2013-10-02	29.90	30.24	29.75	30.03	218190
2013-10-03	30.06	30.32	29.61	29.64	209197
2013-10-04	29.59	30.05	29.40	29.83	127069
2013-10-07	29.59	29.83	29.56	29.67	235501
2013-10-08	29.71	29.85	29.53	29.71	343895
2013-10-09	29.90	30.12	29.63	30.00	294247
2013-10-10	30.42	31.16	30.27	30.96	176751
2013-10-11	30.81	31.65	30.36	31.55	163101
2013-10-14	31.30	31.93	31.04	31.84	165590
2013-10-15	31.83	32.08	31.37	31.51	208709
2013-10-16	31.86	31.86	31.28	31.73	123226
2013-10-17	31.64	32.06	31.64	32.06	157263
2013-10-18	32.29	32.84	31.93	32.18	307342
2013-10-21	32.14	32.84	32.14	32.64	133911
2013-10-22	32.88	33.38	32.52	32.74	171680
2013-10-23	32.73	33.44	32.50	33.38	308246
2013-10-24	33.29	33.53	33.15	33.34	465744
2013-10-25	33.52	33.52	33.02	33.36	649246
2013-10-28	33.28	33.28	32.05	32.77	355183
2013-10-29	32.68	32.68	30.35	30.64	536157
2013-10-30	30.57	30.66	29.66	29.71	325382
2013-10-31	29.80	30.30	29.51	30.16	297073
2013-11-01	30.09	30.09	29.00	29.53	299564
2013-11-04	29.61	30.19	29.32	29.98	305551
2013-11-05	29.91	30.26	29.78	29.83	127057
2013-11-06	29.97	30.40	29.83	30.38	583170
2013-11-07	30.49	30.50	30.11	30.25	515695
2013-11-08	30.23	30.62	30.23	30.37	403723
2013-11-11	30.35	30.49	30.01	30.03	289968
2013-11-12	30.34	30.55	29.87	30.09	345097
2013-11-13	29.92	30.14	29.86	30.06	176056
2013-11-14	30.08	30.08	29.67	29.80	155183
2013-11-15	29.77	29.91	29.49	29.87	143864
2013-11-18	30.01	30.01	28.95	29.19	761625
2013-11-19	29.17	29.29	28.46	28.94	364429
2013-11-20	28.99	29.27	28.81	29.24	265589
2013-11-21	29.36	29.40	29.08	29.30	281580
2013-11-22	29.36	29.36	29.06	29.28	230209
2013-11-25	29.42	29.46	29.14	29.22	162727
2013-11-26	29.22	29.43	29.00	29.19	347548
2013-11-27	29.12	29.28	29.02	29.16	430135
2013-11-29	29.20	29.39	29.08	29.14	119845
2013-12-02	29.16	29.24	28.85	28.95	232745
2013-12-03	28.97	29.35	28.88	29.07	320630
2013-12-04	29.00	29.17	28.39	28.77	169388
2013-12-05	28.69	28.88	28.53	28.76	152536
2013-12-06	29.00	29.14	28.50	28.99	134216
2013-12-09	28.93	29.17	28.73	29.03	231488
2013-12-10	29.05	29.16	28.44	28.66	250076
2013-12-11	28.68	28.68	28.06	28.16	296732
2013-12-12	28.19	28.61	28.08	28.52	211995
2013-12-13	28.65	29.43	28.32	29.32	453329
2013-12-16	29.50	30.12	29.43	30.09	320141
2013-12-17	30.07	30.59	29.92	30.46	304559
2013-12-18	30.49	30.86	30.23	30.80	320024
2013-12-19	30.84	31.07	30.68	30.77	206018
2013-12-20	31.32	31.86	31.06	31.61	541491
2013-12-23	31.83	31.86	31.52	31.69	234311
2013-12-24	31.63	32.15	31.45	31.94	156859
2013-12-26	32.16	32.23	31.94	32.19	132983
2013-12-27	32.32	32.36	31.60	31.91	197762
2013-12-30	31.86	31.91	31.44	31.86	222922
2013-12-31	31.82	31.96	31.59	31.78	221603
2014-01-02	31.59	31.61	30.96	31.04	148963
2014-01-03	31.00	31.25	30.92	31.20	124013
2014-01-06	31.28	31.28	30.52	30.80	169497
2014-01-07	30.98	31.53	30.73	31.47	242953
2014-01-08	31.52	31.55	29.90	30.56	488568
2014-01-09	30.65	30.76	30.25	30.50	145858
2014-01-10	30.59	31.44	30.32	31.28	214219
2014-01-13	31.17	31.31	30.61	30.73	173358
2014-01-14	30.86	31.23	30.69	31.17	136314
2014-01-15	31.24	31.46	31.04	31.43	160833
2014-01-16	31.45	31.80	31.06	31.16	225291
2014-01-17	31.21	31.37	30.85	30.95	164772
2014-01-21	31.19	31.19	30.85	31.03	268885
2014-01-22	31.15	31.22	30.71	30.90	218842
2014-01-23	30.85	31.10	30.24	30.49	161900
2014-01-24	30.25	30.30	29.27	29.49	233217
2014-01-27	29.67	29.67	28.64	28.76	268578
2014-01-28	28.69	29.12	28.39	29.00	282844
2014-01-29	28.75	28.88	27.86	27.97	293856
2014-01-30	28.16	28.46	27.65	28.18	425965
2014-01-31	27.87	28.37	27.63	27.72	198079
2014-02-03	27.69	27.96	26.31	26.42	263444
2014-02-04	26.61	27.07	26.05	26.94	212098
2014-02-05	26.89	27.03	26.52	26.84	236754
2014-02-06	26.87	27.40	26.53	27.25	312498
2014-02-07	27.28	27.56	27.13	27.53	183270
2014-02-10	27.56	27.56	27.18	27.40	140538
2014-02-11	27.49	28.19	27.44	27.71	130541
2014-02-12	27.79	27.99	27.49	27.86	309541
2014-02-13	27.62	28.51	27.62	28.22	435255
2014-02-14	28.20	28.42	27.75	27.84	253670
2014-02-18	27.83	28.05	27.49	27.65	184288
2014-02-19	27.43	27.66	27.01	27.28	304187
2014-02-20	25.09	26.56	24.48	26.22	673417
2014-02-21	26.46	26.69	26.17	26.44	394362
2014-02-24	26.41	26.98	26.33	26.55	349382
2014-02-25	26.63	26.63	26.15	26.20	184445
2014-02-26	26.30	26.77	26.21	26.68	231550
2014-02-27	26.54	27.06	26.54	27.03	241189
2014-02-28	27.08	27.27	26.65	26.77	224750
2014-03-03	26.54	27.00	26.07	26.49	172919
2014-03-04	26.87	27.16	26.61	26.88	308937
2014-03-05	26.89	27.00	26.67	26.89	200112
2014-03-06	27.03	27.44	26.93	27.40	209716
2014-03-07	27.64	28.14	27.48	27.76	170877
2014-03-10	27.63	27.91	27.49	27.75	157709
2014-03-11	27.71	27.78	27.26	27.32	174671
2014-03-12	27.09	27.28	26.96	27.27	136320
2014-03-13	27.44	27.44	27.06	27.12	320258
2014-03-14	27.09	27.72	27.05	27.66	187071
2014-03-17	27.80	28.35	27.51	27.60	173062
2014-03-18	27.65	27.88	27.36	27.88	246081
2014-03-19	27.89	27.89	27.49	27.68	144879
2014-03-20	27.61	27.87	27.20	27.39	364809
2014-03-21	27.59	27.88	27.44	27.80	317968
2014-03-24	27.94	27.94	26.80	27.26	186359
2014-03-25	27.37	27.62	26.97	27.12	130757
2014-03-26	27.36	27.36	26.47	26.57	287119
2014-03-27	26.57	26.74	26.34	26.52	162854
2014-03-28	26.47	27.12	26.21	26.38	231297
2014-03-31	26.57	26.59	26.26	26.45	295084
2014-04-01	26.43	27.35	26.22	27.20	254314
2014-04-02	27.22	27.35	27.05	27.16	436844
2014-04-03	27.12	27.12	26.69	26.96	248581
2014-04-04	27.09	27.09	25.92	25.98	177962
2014-04-07	25.90	26.20	25.23	25.44	146636
2014-04-08	25.40	26.11	25.40	25.94	236217
2014-04-09	26.04	26.16	25.76	26.00	235316
2014-04-10	26.06	26.15	25.31	25.81	263159
2014-04-11	25.60	25.95	24.85	25.19	378349
2014-04-14	25.43	25.45	24.84	25.05	362239
2014-04-15	25.23	25.33	24.54	25.13	354797
2014-04-16	25.22	26.22	25.19	26.13	197494
2014-04-17	26.04	26.36	25.92	26.10	198874
2014-04-21	26.18	26.18	25.70	25.99	212965
2014-04-22	26.10	26.22	25.83	26.22	395230
2014-04-23	26.17	26.42	25.98	26.28	162392
2014-04-24	26.42	26.42	25.91	26.31	230078
2014-04-25	26.28	26.29	25.26	25.36	232123
2014-04-28	25.56	25.88	25.15	25.73	257987
2014-04-29	26.45	28.98	26.38	28.53	574878
2014-04-30	28.56	28.77	28.05	28.58	296937
2014-05-01	28.39	28.42	27.67	27.75	252331
2014-05-02	27.75	28.32	27.62	28.04	187984
2014-05-05	27.85	28.07	27.56	27.77	171147
2014-05-06	27.65	27.85	27.26	27.32	175942
2014-05-07	27.41	27.69	26.99	27.66	187889
2014-05-08	27.67	27.87	27.42	27.54	159868
2014-05-09	27.39	27.84	27.11	27.79	156138
2014-05-12	27.87	28.90	27.84	28.67	201757
2014-05-13	28.56	28.59	27.69	27.72	168052
2014-05-14	27.74	27.74	27.22	27.40	192992
2014-05-15	27.16	27.88	27.05	27.61	277916
2014-05-16	27.56	27.74	27.09	27.71	166533
2014-05-19	27.53	27.95	27.42	27.82	134135
2014-05-20	27.64	28.01	27.46	27.83	346145
2014-05-21	27.92	28.53	27.79	28.24	211979
2014-05-22	28.25	28.31	27.77	27.91	90305
2014-05-23	27.95	28.26	27.75	28.26	133897
2014-05-27	28.50	29.34	28.09	29.32	212926
2014-05-28	29.16	29.38	28.43	28.43	156431
2014-05-29	28.61	28.61	27.99	28.24	164372
2014-05-30	28.33	28.45	27.92	27.97	198503
2014-06-02	28.12	28.12	27.69	27.88	230459
2014-06-03	27.56	27.91	27.53	27.75	364139
2014-06-04	27.55	27.72	27.20	27.56	309300
2014-06-05	27.57	28.69	27.50	28.51	299134
2014-06-06	28.67	29.34	28.61	29.33	153347
2014-06-09	29.23	29.43	29.10	29.28	130582
2014-06-10	29.08	29.32	28.88	29.22	141299
2014-06-11	29.08	29.24	28.99	29.06	207804
2014-06-12	28.87	29.06	28.61	28.89	214644
2014-06-13	29.00	29.10	28.56	28.79	257856
2014-06-16	28.78	29.27	28.73	29.12	156319
2014-06-17	29.04	29.69	28.81	29.67	233771
2014-06-18	29.67	30.06	29.49	29.96	192426
2014-06-19	30.05	30.05	29.79	29.99	203503
2014-06-20	30.18	30.22	29.89	30.15	248638
2014-06-23	30.17	30.17	29.91	29.99	148259
2014-06-24	29.86	30.32	29.67	29.83	228157
2014-06-25	29.59	30.04	29.59	29.98	128333
2014-06-26	30.05	30.17	29.79	29.91	75069
2014-06-27	29.67	30.68	29.67	30.52	390407
2014-06-30	30.42	30.47	30.12	30.38	201398
2014-07-01	30.55	31.09	30.41	30.96	391375
2014-07-02	30.76	31.20	30.58	30.74	197446
2014-07-03	30.77	30.95	30.57	30.69	121384
2014-07-07	30.49	30.49	30.05	30.15	153291
2014-07-08	30.04	30.04	29.72	29.86	175030
2014-07-09	29.87	30.02	29.66	29.71	179538
2014-07-10	29.16	29.67	28.82	29.40	370064
2014-07-11	29.28	29.40	28.93	29.29	111991
2014-07-14	29.53	29.57	29.35	29.45	127234
2014-07-15	29.40	29.57	29.08	29.16	147343
2014-07-16	29.40	29.40	28.84	28.99	138603
2014-07-17	28.75	29.06	28.45	28.49	183863
2014-07-18	28.40	28.86	28.40	28.78	225309
2014-07-21	28.60	28.77	28.36	28.69	106271
2014-07-22	28.81	29.36	28.76	28.98	180518
2014-07-23	28.97	29.21	28.38	28.41	107120
2014-07-24	28.42	28.62	27.83	28.12	201287
2014-07-25	27.88	28.18	27.75	27.99	157672
2014-07-28	27.94	28.11	27.33	27.48	182155
2014-07-29	27.47	27.60	26.71	26.86	213913
2014-07-30	27.01	27.08	26.47	26.62	234627
2014-07-31	26.35	26.39	25.14	25.24	674852
2014-08-01	25.17	25.43	25.01	25.14	394775
2014-08-04	25.17	25.44	25.02	25.44	219121
2014-08-05	25.28	25.71	25.13	25.21	224940
2014-08-06	24.99	25.73	24.97	25.43	478766
2014-08-07	25.56	25.67	25.15	25.20	243694
2014-08-08	25.18	25.45	25.13	25.38	174734
2014-08-11	25.46	26.42	25.46	25.96	145342
2014-08-12	25.91	26.17	25.70	25.88	214520
2014-08-13	25.99	26.11	25.67	25.82	113574
2014-08-14	25.82	26.03	25.68	26.02	85129
2014-08-15	26.26	26.26	25.85	26.01	378300
2014-08-18	26.20	26.58	26.02	26.21	271598
2014-08-19	26.28	26.31	26.08	26.10	141445
2014-08-20	25.99	26.11	25.54	25.68	159002
2014-08-21	25.71	25.91	25.37	25.81	288139
2014-08-22	25.79	26.04	25.67	25.87	154903
2014-08-25	26.07	26.15	25.85	25.95	66360
2014-08-26	25.93	25.99	25.68	25.70	182753
2014-08-27	25.86	25.86	25.46	25.49	223456
2014-08-28	25.33	25.72	25.21	25.28	191925
2014-08-29	25.24	25.27	24.83	25.25	210916
2014-09-02	25.39	25.48	25.12	25.15	270200
2014-09-03	25.21	25.29	24.93	25.03	158408
2014-09-04	25.05	25.25	24.61	24.64	258338
2014-09-05	24.56	24.70	24.40	24.70	251140
2014-09-08	24.62	24.72	24.50	24.58	163597
2014-09-09	24.54	24.65	24.27	24.62	215431
2014-09-10	24.58	24.85	24.53	24.77	279527
2014-09-11	24.61	24.86	24.60	24.69	290580
2014-09-12	24.73	24.74	24.45	24.52	216506
2014-09-15	24.48	24.48	24.15	24.30	111079
2014-09-16	24.18	24.42	24.11	24.37	371670
2014-09-17	24.44	24.47	24.03	24.14	222610
2014-09-18	24.24	24.34	23.95	24.03	288072
2014-09-19	24.07	24.11	23.44	23.53	379278
2014-09-22	22.82	22.85	19.57	21.18	2586352
2014-09-23	21.33	21.44	21.01	21.19	823944
2014-09-24	20.85	20.99	19.93	20.33	841909
2014-09-25	20.25	20.47	19.84	19.96	1244126
2014-09-26	20.00	20.01	19.74	19.88	882040
2014-09-29	19.64	19.89	19.55	19.87	713981
2014-09-30	19.84	19.90	19.37	19.38	598430
2014-10-01	19.36	19.60	19.02	19.02	468326
2014-10-02	18.94	19.31	18.94	19.23	443734
2014-10-03	19.40	19.40	18.86	18.98	354771
2014-10-06	19.02	19.57	19.02	19.41	423038
2014-10-07	19.21	19.74	18.98	19.54	568326
2014-10-08	19.53	20.63	19.43	20.46	603310
2014-10-09	20.40	20.44	19.72	20.07	730482
2014-10-10	19.97	20.43	19.67	19.89	520713
2014-10-13	19.87	20.39	19.86	20.33	438579
2014-10-14	20.46	20.93	20.46	20.77	492049
2014-10-15	20.47	21.45	20.25	21.42	362461
2014-10-16	20.94	21.41	20.74	21.25	495844
2014-10-17	21.52	21.54	20.82	21.14	448684
2014-10-20	20.98	21.17	20.70	20.97	253137
2014-10-21	21.13	21.57	20.98	21.56	266927
2014-10-22	21.56	21.63	20.66	20.73	269161
2014-10-23	20.90	21.95	20.74	21.52	428997
2014-10-24	21.57	21.89	21.40	21.52	211491
2014-10-27	21.52	21.86	20.80	21.21	416612
2014-10-28	22.76	24.55	21.99	24.09	1215354
2014-10-29	24.48	24.95	23.73	24.34	498792
2014-10-30	24.31	24.89	23.90	24.74	254869
2014-10-31	25.36	25.36	24.75	25.22	299199
2014-11-03	25.19	25.96	25.01	25.84	397708
2014-11-04	25.81	25.98	25.67	25.87	410771
2014-11-05	25.99	26.30	25.33	25.56	237265
2014-11-06	25.62	25.62	25.22	25.44	226209
2014-11-07	25.49	25.64	24.85	25.10	264584
2014-11-10	25.21	25.25	24.82	25.05	224233
2014-11-11	24.97	25.17	24.78	24.86	215088
2014-11-12	24.70	25.38	24.70	25.24	134909
2014-11-13	25.23	25.23	24.94	24.88	18752
2014-11-14	24.77	25.78	24.77	25.47	391051
2014-11-17	25.49	25.49	24.85	24.99	198077
2014-11-18	25.04	25.61	25.04	25.38	220001
2014-11-19	25.28	25.37	24.86	25.08	160157
2014-11-20	24.89	25.30	24.89	25.28	149563
2014-11-21	25.77	25.89	25.09	25.24	293910
2014-11-24	25.26	25.49	25.21	25.33	194877
2014-11-25	25.31	25.92	25.29	25.49	168173
2014-11-26	25.56	25.57	25.38	25.48	142354
2014-11-28	25.39	25.39	24.73	24.80	123608
2014-12-01	24.75	25.13	24.47	24.75	381110
2014-12-02	24.75	25.64	24.59	25.20	155052
2014-12-03	25.19	25.91	25.00	25.78	161773
2014-12-04	25.68	26.05	25.27	25.49	163494
2014-12-05	25.44	25.80	25.01	25.38	278521
2014-12-08	26.29	26.47	24.03	24.08	369086
2014-12-09	23.91	25.58	23.69	25.49	318815
2014-12-10	25.24	25.54	23.10	23.40	458882
2014-12-11	23.51	25.43	22.49	23.50	350376
2014-12-12	23.13	23.60	23.01	23.32	367130
2014-12-15	23.46	23.60	22.96	23.01	249025
2014-12-16	23.00	23.93	23.00	23.52	261598
2014-12-17	23.50	24.51	23.10	24.46	341774
2014-12-18	24.78	24.78	23.88	24.11	740416
2014-12-19	24.05	24.85	23.90	24.77	387055
2014-12-22	24.75	25.44	24.67	24.83	224860
2014-12-23	24.98	25.46	24.81	25.06	132756
2014-12-24	25.21	25.44	24.78	25.37	80373
2014-12-26	25.48	25.71	25.19	25.32	81936
2014-12-29	25.32	25.74	25.13	25.54	72506
2014-12-30	25.52	25.64	25.24	25.28	57472
2014-12-31	25.32	25.68	24.87	24.93	121074
2015-01-02	25.01	25.06	24.48	24.70	274630
2015-01-05	24.46	24.69	24.04	24.41	246075
2015-01-06	24.50	24.76	24.11	24.42	207145
2015-01-07	24.66	24.66	24.22	24.50	142019
2015-01-08	24.65	25.02	24.58	25.01	144604
2015-01-09	24.51	24.75	24.11	24.72	423462
2015-01-12	24.64	24.77	24.02	24.36	224726
2015-01-13	24.66	25.32	24.32	24.67	219152
2015-01-14	24.28	24.57	23.76	24.42	139874
2015-01-15	24.38	24.52	23.19	23.29	429957
2015-01-16	23.23	23.87	22.87	22.89	490277
2015-01-20	22.96	24.04	22.18	22.27	340465
2015-01-21	22.18	22.85	22.14	22.28	356159
2015-01-22	22.48	22.78	22.18	22.27	488956
2015-01-23	22.23	22.73	21.80	21.88	416375
2015-01-26	21.72	21.83	21.45	21.74	552127
2015-01-27	21.38	21.80	21.18	21.70	352642
2015-01-28	21.80	22.01	21.50	21.55	170652
2015-01-29	21.62	22.02	21.37	21.92	256061
2015-01-30	21.72	22.57	21.41	21.50	250791
2015-02-02	21.60	22.51	21.60	22.46	308034
2015-02-03	22.58	23.63	22.43	23.44	421922
2015-02-04	23.91	23.91	22.98	23.05	243823
2015-02-05	23.18	23.68	23.05	23.52	235282
2015-02-06	23.52	23.92	23.26	23.76	192823
2015-02-09	23.71	24.33	23.44	23.85	336384
2015-02-10	24.07	24.22	23.66	23.95	144808
2015-02-11	23.87	23.89	23.38	23.62	111419
2015-02-12	23.83	23.97	23.60	23.88	175683
2015-02-13	23.96	24.54	23.62	23.98	176870
2015-02-17	23.99	24.27	23.82	24.08	138406
2015-02-18	23.96	24.33	23.96	24.15	92818
2015-02-19	24.01	24.34	23.77	23.87	116863
2015-02-20	23.87	24.03	23.32	23.90	350224
2015-02-23	23.78	23.88	23.36	23.38	272119
2015-02-24	23.38	23.63	23.11	23.44	367589
2015-02-25	23.50	25.37	23.38	24.51	429454
2015-02-26	24.38	25.37	23.43	23.94	462138
2015-02-27	23.83	24.09	23.64	23.87	330509
2015-03-02	23.81	24.41	23.48	24.38	286049
2015-03-03	24.23	24.30	23.98	23.99	216438
2015-03-04	23.89	24.05	23.41	24.00	518402
2015-03-05	23.96	24.33	23.54	24.03	211725
2015-03-06	23.87	24.21	23.87	23.98	276637
2015-03-09	23.98	24.18	23.89	24.00	161359
2015-03-10	23.75	24.09	23.61	23.62	1114137
2015-03-11	23.57	23.69	22.49	22.97	303529
2015-03-12	23.21	23.95	22.96	23.89	331872
2015-03-13	23.91	24.12	23.56	23.89	182588
2015-03-16	23.96	24.12	23.30	23.50	169220
2015-03-17	23.06	23.21	22.54	23.14	289987
2015-03-18	23.00	23.93	22.83	23.80	209060
2015-03-19	23.64	24.11	23.08	23.48	118355
2015-03-20	23.63	24.03	21.52	23.55	319114
2015-03-23	23.55	23.77	23.36	23.56	147235
2015-03-24	23.51	24.07	23.51	23.88	97986
2015-03-25	23.94	24.64	23.52	23.52	131672
2015-03-26	23.53	24.02	23.48	23.50	122186
2015-03-27	23.44	24.27	23.32	24.19	292456
2015-03-30	24.29	24.87	24.10	24.77	237544
2015-03-31	24.62	24.71	24.21	24.53	137213
2015-04-01	24.43	24.44	24.05	24.33	150934
2015-04-02	24.29	24.72	23.98	24.03	439562
2015-04-06	23.95	24.18	23.94	24.14	482725
2015-04-07	24.13	24.93	24.13	24.80	304036
2015-04-08	24.76	24.95	24.43	24.88	193140
2015-04-09	24.95	25.06	24.41	24.77	110365
2015-04-10	24.98	24.98	24.58	24.60	105704
2015-04-13	24.62	25.43	24.61	25.16	184897
2015-04-14	25.28	25.43	24.74	25.40	196246
2015-04-15	25.52	25.92	25.33	25.82	105658
2015-04-16	25.72	25.73	24.91	24.93	163414
2015-04-17	24.72	24.98	24.18	24.35	320815
2015-04-20	24.42	25.12	24.37	24.82	237500
2015-04-21	24.89	24.96	24.59	24.69	108244
2015-04-22	24.77	25.05	24.62	24.86	77330
2015-04-23	24.85	24.93	24.66	24.89	103944
2015-04-24	25.01	25.09	24.42	24.78	232060
2015-04-27	24.78	25.40	24.74	25.28	345388
2015-04-28	25.49	25.49	24.19	24.32	402269
2015-04-29	24.07	24.77	22.55	22.74	476403
2015-04-30	22.56	22.70	22.19	22.44	436846
2015-05-01	22.47	22.65	22.20	22.38	336400
2015-05-04	22.35	22.67	22.22	22.50	391523
2015-05-05	22.46	22.69	22.35	22.42	270574
2015-05-06	22.51	22.56	22.13	22.54	142016
2015-05-07	22.43	22.45	22.17	22.34	183358
2015-05-08	22.48	22.52	22.31	22.45	253891
2015-05-11	22.47	22.81	22.47	22.58	159975
2015-05-12	22.53	22.89	22.10	22.89	183473
2015-05-13	23.05	23.22	22.71	23.04	88049
2015-05-14	23.15	23.48	23.08	23.31	110329
2015-05-15	23.33	23.33	22.84	23.07	131639
2015-05-18	23.09	23.48	22.97	23.44	143894
2015-05-19	23.35	23.47	23.03	23.38	132688
2015-05-20	23.43	23.74	23.33	23.59	141465
2015-05-21	23.63	24.09	23.63	23.97	176362
2015-05-22	23.91	24.07	23.34	23.38	194588
2015-05-26	23.23	23.34	22.74	23.09	205053
2015-05-27	23.08	23.19	22.77	23.15	215507
2015-05-28	23.10	23.13	22.70	22.99	138262
2015-05-29	23.03	23.18	22.80	23.02	196599
2015-06-01	23.13	23.46	22.78	23.42	189419
2015-06-02	23.26	23.72	23.09	23.44	127508
2015-06-03	23.53	23.76	23.42	23.68	116878
2015-06-04	23.54	23.69	23.26	23.56	245850
2015-06-05	23.56	23.68	23.20	23.66	111645
2015-06-08	23.55	23.62	23.31	23.59	364699
2015-06-09	23.65	23.65	23.48	23.55	109282
2015-06-10	23.60	23.87	23.55	23.77	127303
2015-06-11	23.79	23.89	23.57	23.87	69944
2015-06-12	23.88	23.96	23.71	23.90	86656
2015-06-15	23.68	23.79	23.40	23.49	120457
2015-06-16	23.50	24.03	23.32	24.01	1503237
2015-06-17	24.17	24.30	23.91	24.07	178349
2015-06-18	24.15	24.37	23.89	24.31	195501
2015-06-19	24.38	24.52	24.15	24.44	308430
2015-06-22	24.42	24.55	24.23	24.34	149075
2015-06-23	24.42	24.69	24.25	24.56	146690
2015-06-24	24.54	24.81	24.27	24.31	208211
2015-06-25	24.35	24.35	23.85	23.99	278904
2015-06-26	24.01	24.23	23.80	23.87	1445657
2015-06-29	23.76	24.05	23.40	23.43	688671
2015-06-30	23.50	23.69	23.27	23.58	524885
2015-07-01	24.99	25.35	23.47	24.95	980932
2015-07-02	24.90	25.12	24.19	24.98	731531
2015-07-06	24.58	25.00	24.38	24.94	410899
2015-07-07	25.02	25.07	24.71	24.75	442172
2015-07-08	24.45	24.79	24.25	24.43	425314
2015-07-09	24.53	24.68	23.91	24.00	498298
2015-07-10	24.22	24.35	24.00	24.16	366298
2015-07-13	24.27	24.61	24.17	24.55	366469
2015-07-14	24.55	24.76	24.34	24.72	256607
2015-07-15	24.65	24.74	24.12	24.14	262634
2015-07-16	24.36	24.64	24.26	24.42	227069
2015-07-17	24.51	24.51	24.22	24.37	237795
2015-07-20	24.30	24.35	23.99	24.11	257180
2015-07-21	24.04	24.23	23.92	24.03	242454
2015-07-22	24.00	24.16	23.76	24.04	145459
2015-07-23	24.15	24.31	23.93	23.97	208495
2015-07-24	23.89	23.89	23.38	23.41	278690
2015-07-27	23.27	23.27	22.57	22.61	122694
2015-07-28	22.74	22.84	22.38	22.63	198800
2015-07-29	22.60	23.19	22.60	23.12	115838
2015-07-30	23.01	23.26	22.86	23.14	129022
2015-07-31	23.22	23.84	23.22	23.50	172213
2015-08-03	23.39	23.39	22.74	22.76	214587
2015-08-04	21.77	21.77	18.00	18.60	2270301
2015-08-05	16.46	17.97	15.99	16.03	3164531
2015-08-06	16.10	17.08	15.97	17.04	1066191
2015-08-07	17.04	17.24	16.98	17.12	448223
2015-08-10	17.19	17.46	17.13	17.23	511890
2015-08-11	16.91	17.86	16.91	17.49	526489
2015-08-12	17.30	17.84	17.30	17.80	424878
2015-08-13	17.87	18.05	17.47	17.51	305928
2015-08-14	17.43	17.63	17.26	17.29	165546
2015-08-17	17.12	17.41	16.96	17.11	208660
2015-08-18	17.21	17.49	16.90	17.23	299096
2015-08-19	17.13	17.13	16.55	16.82	213905
2015-08-20	16.69	16.85	16.44	16.46	215296
2015-08-21	16.27	16.52	16.03	16.39	347418
2015-08-24	15.57	16.52	15.32	16.50	455317
2015-08-25	17.10	17.10	16.31	16.34	529637
2015-08-26	16.69	16.85	16.19	16.66	333938
2015-08-27	16.84	17.21	16.57	17.14	331421
2015-08-28	17.00	17.80	16.94	17.77	335613
2015-08-31	17.69	18.26	17.48	18.24	241019
2015-09-01	17.95	18.77	17.43	17.57	306721
2015-09-02	17.79	17.79	17.14	17.50	202181
2015-09-03	17.53	17.61	17.29	17.46	199619
2015-09-04	17.24	17.64	17.23	17.52	178363
2015-09-08	17.76	18.02	17.40	17.95	225300
2015-09-09	18.20	18.38	17.67	17.68	419878
2015-09-10	17.67	17.70	17.13	17.24	206434
2015-09-11	17.32	17.37	16.93	17.25	246324
2015-09-14	17.30	17.30	16.63	16.81	204780
2015-09-15	16.86	17.18	16.84	17.11	218258
2015-09-16	17.20	17.51	17.20	17.40	204612
2015-09-17	17.43	17.43	16.79	16.85	231699
2015-09-18	16.60	16.94	16.52	16.64	415867
2015-09-21	16.80	16.88	16.38	16.72	425205
2015-09-22	16.60	16.86	16.50	16.74	212096
2015-09-23	16.82	16.96	16.49	16.61	356140
2015-09-24	16.49	16.53	16.04	16.41	352451
2015-09-25	16.61	16.61	16.41	16.53	196521
2015-09-28	16.46	16.49	16.15	16.18	212904
2015-09-29	16.22	16.27	15.65	15.67	177484
2015-09-30	15.78	16.41	15.58	16.35	498293
2015-10-01	16.41	16.41	15.29	15.78	350936
2015-10-02	15.65	16.59	15.51	16.59	613618
2015-10-05	16.71	17.86	16.70	17.16	508579
2015-10-06	17.16	18.72	17.16	18.12	463283
2015-10-07	18.22	18.98	18.03	18.61	538051
2015-10-08	18.59	19.51	18.37	19.50	367097
2015-10-09	19.56	19.82	18.50	18.56	417367
2015-10-12	18.59	19.57	18.00	18.19	253617
2015-10-13	18.07	18.43	17.85	17.88	244578
2015-10-14	17.91	18.03	17.48	17.56	184589
2015-10-15	17.59	17.83	17.10	17.66	372592
2015-10-16	17.62	17.74	16.83	17.70	237470
2015-10-19	17.61	17.76	17.22	17.23	285899
2015-10-20	17.21	17.93	17.12	17.55	235477
2015-10-21	17.60	17.63	17.26	17.45	240417
2015-10-22	17.59	18.65	17.59	18.56	190366
2015-10-23	18.65	18.92	18.41	18.81	144241
2015-10-26	18.77	19.04	18.60	18.70	159668
2015-10-27	18.70	18.75	18.31	18.41	231111
2015-10-28	18.50	19.45	18.50	19.16	408123
2015-10-29	20.57	21.65	19.63	19.91	546511
2015-10-30	20.05	21.08	19.68	20.01	479884
2015-11-02	20.09	20.99	20.09	20.62	442088
2015-11-03	20.55	20.93	20.47	20.65	297563
2015-11-04	20.75	21.11	20.57	20.62	350164
2015-11-05	20.58	20.75	20.16	20.54	210010
2015-11-06	20.37	20.83	20.17	20.72	152726
2015-11-09	20.85	20.92	20.19	20.42	184054
2015-11-10	20.76	21.54	20.32	20.84	384272
2015-11-11	20.95	21.00	20.30	20.84	211299
2015-11-12	20.55	20.79	20.17	20.28	196859
2015-11-13	20.15	21.72	19.50	20.17	275836
2015-11-16	20.22	20.38	19.65	20.24	300122
2015-11-17	20.23	20.41	19.74	19.84	186509
2015-11-18	19.86	20.12	19.75	19.99	282634
2015-11-19	19.84	21.01	19.75	20.93	287520
2015-11-20	21.02	21.25	20.93	21.07	211647
2015-11-23	20.98	21.18	20.80	20.86	159104
2015-11-24	20.75	21.20	20.55	21.15	184015
2015-11-25	21.12	21.43	20.87	20.97	110814
2015-11-27	20.91	21.17	20.74	21.08	61210
2015-11-30	21.06	21.70	21.03	21.63	196091
2015-12-01	21.76	21.84	21.44	21.78	198683
2015-12-02	21.72	22.02	20.72	20.85	234090
2015-12-03	20.97	21.21	20.54	20.67	150369
2015-12-04	20.82	21.15	20.77	20.95	139876
2015-12-07	20.79	21.94	20.15	20.30	166972
2015-12-08	20.03	20.38	19.78	19.85	128229
2015-12-09	19.83	20.18	19.46	19.87	153021
2015-12-10	19.83	19.96	19.57	19.70	249503
2015-12-11	19.31	19.84	19.02	19.12	242525
2015-12-14	19.15	19.32	18.80	19.25	234431
2015-12-15	19.36	19.48	18.81	18.88	173842
2015-12-16	18.97	19.06	18.60	18.90	225705
2015-12-17	18.90	19.47	18.21	18.22	177521
2015-12-18	18.17	18.22	17.86	18.03	391657
2015-12-21	18.18	18.59	17.93	18.32	134223
2015-12-22	18.36	18.76	18.02	18.63	114386
2015-12-23	18.79	19.54	18.74	19.42	203806
2015-12-24	19.46	19.72	19.17	19.24	52272
2015-12-28	19.18	19.38	18.94	19.07	114174
2015-12-29	19.21	19.37	18.14	18.75	308855
2015-12-30	18.66	19.06	18.53	18.89	177154
2015-12-31	18.86	18.96	18.50	18.65	179584
2016-01-04	18.41	18.62	17.51	18.19	251113
2016-01-05	18.27	18.52	17.77	17.99	99933
2016-01-06	17.68	18.02	17.61	17.84	187538
2016-01-07	17.57	18.10	17.22	18.01	276448
2016-01-08	18.03	18.26	17.67	17.82	296207
2016-01-11	17.86	18.01	17.51	17.89	173782
2016-01-12	18.05	18.12	17.63	18.01	350548
2016-01-13	18.11	18.33	17.55	17.71	445096
2016-01-14	17.77	18.50	17.62	18.23	345840
2016-01-15	17.70	18.12	17.31	17.60	276672
2016-01-19	17.78	18.04	17.11	17.12	337187
2016-01-20	16.82	17.73	16.46	17.41	252086
2016-01-21	17.41	17.63	17.08	17.19	548761
2016-01-22	17.45	17.99	17.01	17.43	212472
2016-01-25	17.34	17.40	16.61	16.82	252167
2016-01-26	16.97	17.71	16.83	17.51	235817
2016-01-27	17.43	17.70	17.00	17.11	244947
2016-01-28	17.41	17.48	16.79	17.01	208820
2016-01-29	17.03	17.39	16.98	17.29	480006
2016-02-01	17.10	17.60	16.73	17.39	349023
2016-02-02	17.10	17.39	16.63	16.71	173210
2016-02-03	16.92	17.03	16.29	16.82	263078
2016-02-04	16.58	17.67	16.58	17.08	228268
2016-02-05	16.88	17.12	16.57	16.61	261512
2016-02-08	16.38	16.57	16.12	16.49	280476
2016-02-09	16.27	16.72	16.07	16.18	155661
2016-02-10	16.27	16.79	16.19	16.25	165064
2016-02-11	16.06	16.51	15.27	15.45	279187
2016-02-12	15.92	15.92	15.28	15.60	443037
2016-02-16	15.65	15.65	14.76	15.20	414769
2016-02-17	15.37	16.09	15.20	15.88	369383
2016-02-18	15.95	16.04	15.13	15.95	172793
2016-02-19	15.87	16.49	15.62	15.80	331097
2016-02-22	15.80	16.30	15.61	15.98	252882
2016-02-23	15.87	16.09	15.09	15.68	578020
2016-02-24	15.50	15.69	15.19	15.65	442807
2016-02-25	16.00	17.00	15.79	16.15	762609
2016-02-26	16.05	16.36	15.21	16.30	431325
2016-02-29	16.24	16.83	16.24	16.54	299269
2016-03-01	16.73	17.05	16.35	17.00	163161
2016-03-02	16.90	17.03	16.08	17.00	399031
2016-03-03	16.52	17.27	16.44	17.26	173010
2016-03-04	17.32	17.80	17.13	17.64	250533
2016-03-07	17.52	17.95	17.24	17.93	243501
2016-03-08	17.93	18.04	17.36	17.38	201858
2016-03-09	17.49	17.82	17.06	17.67	273784
2016-03-10	17.70	17.70	17.02	17.67	340886
2016-03-11	17.47	17.78	17.38	17.75	110017
2016-03-14	17.63	17.89	17.33	17.41	108751
2016-03-15	17.20	17.29	16.97	17.02	131225
2016-03-16	17.00	17.27	16.83	17.15	152481
2016-03-17	17.21	17.94	17.21	17.84	128979
2016-03-18	17.94	18.29	17.73	17.93	230955
2016-03-21	17.93	18.04	17.70	17.76	129992
2016-03-22	17.63	17.78	17.46	17.52	86153
2016-03-23	17.45	17.57	17.00	17.01	166131
2016-03-24	16.94	17.36	16.75	17.33	107448
2016-03-28	17.33	17.33	16.76	16.77	28926
2016-03-29	17.29	17.86	17.04	17.85	124719
2016-03-30	17.96	18.18	17.51	18.06	184959
2016-03-31	18.01	18.27	17.45	18.06	129938
2016-04-01	17.30	17.92	16.91	17.80	148914
2016-04-04	17.80	18.00	17.54	17.63	161170
2016-04-05	17.51	17.55	17.24	17.25	116901
2016-04-06	17.32	17.34	16.87	17.14	79694
2016-04-07	16.99	17.33	16.88	17.21	219144
2016-04-08	17.43	17.71	17.06	17.22	120344
2016-04-11	17.35	17.73	17.17	17.21	99796
2016-04-12	17.15	17.60	17.15	17.35	119202
2016-04-13	17.48	17.90	17.48	17.68	279390
2016-04-14	17.61	18.04	17.23	17.73	109627
2016-04-15	17.62	18.03	17.31	18.02	244623
2016-04-18	17.98	18.07	17.81	17.85	65478
2016-04-19	17.96	18.15	17.84	17.96	78636
2016-04-20	18.06	18.41	18.04	18.31	213921
2016-04-21	18.30	18.35	18.08	18.10	112196
2016-04-22	18.07	18.52	18.07	18.42	169039
2016-04-25	18.31	18.57	18.03	18.17	108454
2016-04-26	18.26	18.71	18.17	18.64	114092
2016-04-27	18.60	18.74	18.27	18.44	98599
2016-04-28	18.50	18.50	17.46	17.46	197433
2016-04-29	17.54	18.46	17.14	18.10	202149
2016-05-02	18.15	18.15	17.77	18.07	123747
2016-05-03	17.92	18.18	17.85	18.09	252059
2016-05-04	18.02	18.19	17.32	17.49	99003
2016-05-05	17.59	17.60	15.63	17.17	104851
2016-05-06	17.14	17.42	16.87	17.06	94643
2016-05-09	17.10	17.27	16.76	16.86	73884
2016-05-10	16.97	17.31	16.95	17.27	62203
2016-05-11	17.21	17.34	17.05	17.06	65117
2016-05-12	17.13	17.25	16.66	16.77	84000
2016-05-13	16.69	16.92	16.36	16.38	103850
2016-05-16	16.38	16.81	16.29	16.67	155014
2016-05-17	16.61	16.72	16.14	16.26	291401
2016-05-18	16.17	16.55	16.13	16.24	386543
2016-05-19	16.10	16.61	16.10	16.19	157406
2016-05-20	16.30	16.53	16.28	16.48	137788
2016-05-23	16.48	16.82	16.36	16.37	230907
2016-05-24	16.51	17.03	16.50	16.98	188450
2016-05-25	17.08	17.42	16.93	17.35	162831
2016-05-26	17.43	17.67	17.15	17.20	135184
2016-05-27	17.22	17.35	17.05	17.19	81200
2016-05-31	17.26	17.28	17.05	17.09	91153
2016-06-01	17.01	17.41	16.63	17.38	103990
2016-06-02	17.30	17.49	17.08	17.43	125627
2016-06-03	17.44	17.44	16.79	17.12	72818
2016-06-06	17.11	17.44	17.11	17.34	107378
2016-06-07	17.31	17.47	17.27	17.30	134893
2016-06-08	17.37	17.65	17.30	17.60	159767
2016-06-09	17.47	17.47	17.06	17.26	122847
2016-06-10	17.00	17.51	16.80	17.15	179308
2016-06-13	17.06	17.43	16.66	16.72	146941
2016-06-14	16.65	16.79	16.52	16.66	93923
2016-06-15	16.68	16.86	16.53	16.57	147309
2016-06-16	16.50	16.65	16.30	16.62	154093
2016-06-17	16.68	16.98	16.39	16.56	408097
2016-06-20	16.74	17.29	16.52	17.02	132944
2016-06-21	17.00	17.18	16.88	17.17	205807
2016-06-22	17.27	18.01	17.23	18.00	491074
2016-06-23	18.18	18.41	17.42	18.41	174204
2016-06-24	17.73	17.91	17.25	17.72	622871
2016-06-27	17.41	17.42	17.10	17.25	427713
2016-06-28	17.50	17.62	17.39	17.54	236457
2016-06-29	17.77	18.26	17.53	17.81	353611
2016-06-30	17.90	18.13	17.62	18.00	217862
2016-07-01	17.98	18.35	17.98	18.29	131168
2016-07-05	18.11	18.35	17.85	18.00	425067
2016-07-06	17.94	18.17	17.55	18.08	282883
2016-07-07	18.07	18.20	17.93	18.02	194456
2016-07-08	18.25	18.48	18.24	18.43	133997
2016-07-11	18.49	18.66	18.46	18.56	106805
2016-07-12	18.68	18.93	18.59	18.83	132089
2016-07-13	18.87	19.11	18.75	18.78	121701
2016-07-14	18.97	18.99	18.80	18.96	157514
2016-07-15	19.09	19.28	18.73	19.24	222606
2016-07-18	19.19	19.58	19.19	19.49	191248
2016-07-19	19.44	19.55	19.23	19.51	224347
2016-07-20	19.55	19.63	19.43	19.53	352308
2016-07-21	19.10	19.77	18.33	19.46	249162
2016-07-22	19.45	19.47	19.20	19.43	133082
2016-07-25	19.40	19.61	19.32	19.39	166428
2016-07-26	19.36	19.69	19.31	19.56	220412
2016-07-27	19.56	20.12	19.56	20.01	448354
2016-07-28	19.02	19.21	18.13	18.33	825899
2016-07-29	18.16	18.17	17.77	17.87	502876
2016-08-01	17.80	17.80	17.40	17.69	353268
2016-08-02	17.72	17.72	17.35	17.50	250867
2016-08-03	17.54	17.75	17.38	17.66	258737
2016-08-04	17.70	17.95	17.59	17.60	239342
2016-08-05	17.67	18.16	17.64	18.08	253322
2016-08-08	18.08	18.55	17.96	18.47	196053
2016-08-09	18.44	18.56	18.15	18.18	403240
2016-08-10	18.22	18.31	18.03	18.12	144691
2016-08-11	18.12	18.38	18.12	18.18	184670
2016-08-12	18.17	18.37	18.00	18.02	126823
2016-08-15	18.11	18.46	17.77	18.45	93249
2016-08-16	18.44	18.52	18.34	18.48	167820
2016-08-17	18.46	18.55	18.32	18.43	132281
2016-08-18	18.39	18.49	18.31	18.44	129522
2016-08-19	18.43	18.72	18.34	18.65	80501
2016-08-22	18.64	18.74	18.49	18.69	84488
2016-08-23	18.82	18.91	18.73	18.83	88434
2016-08-24	18.79	18.90	18.72	18.81	90917
2016-08-25	18.71	18.91	18.67	18.90	80087
2016-08-26	18.88	19.26	18.78	18.86	65387
2016-08-29	18.91	19.23	18.73	19.23	90720
2016-08-30	19.26	19.65	19.21	19.62	115023
2016-08-31	19.54	19.58	18.97	19.18	215926
2016-09-01	19.29	19.29	18.82	19.15	111144
2016-09-02	19.31	19.51	19.21	19.50	66881
2016-09-06	19.61	19.61	18.91	18.98	171584
2016-09-07	18.99	19.11	18.82	18.99	268283
2016-09-08	18.97	19.02	18.73	18.94	252247
2016-09-09	18.89	18.89	18.43	18.43	149497
2016-09-12	18.28	18.33	18.00	18.15	355521
2016-09-13	18.05	18.28	17.62	17.69	130043
2016-09-14	17.74	17.80	17.38	17.42	106063
2016-09-15	17.46	17.57	17.22	17.35	160775
2016-09-16	17.37	17.71	17.00	17.09	291480
2016-09-19	17.20	17.49	17.12	17.43	192203
2016-09-20	17.52	17.56	17.33	17.45	115642
2016-09-21	17.43	17.66	17.30	17.50	757953
2016-09-22	17.67	18.04	17.67	18.02	129329
2016-09-23	18.02	18.11	17.77	17.81	128507
2016-09-26	17.73	17.83	17.46	17.51	356381
2016-09-27	18.00	18.89	17.96	18.88	1011848
2016-09-28	18.98	19.90	18.58	18.69	397515
2016-09-29	18.70	18.76	18.38	18.39	127500
2016-09-30	18.50	18.70	18.36	18.61	265887
2016-10-03	18.47	18.66	18.41	18.49	91965
2016-10-04	18.58	18.68	18.33	18.35	194813
2016-10-05	18.36	18.80	18.36	18.55	269499
2016-10-06	18.47	18.72	18.38	18.53	157285
2016-10-07	18.54	18.70	18.12	18.15	151366
2016-10-10	18.30	18.50	18.23	18.24	171968
2016-10-11	18.24	18.25	17.65	17.80	213360
2016-10-12	17.85	18.04	17.73	17.75	111791
2016-10-13	17.62	17.69	17.42	17.54	158678
2016-10-14	17.67	17.74	17.47	17.55	81516
2016-10-17	17.57	17.69	17.48	17.58	67095
2016-10-18	17.71	17.71	17.41	17.48	176042
2016-10-19	17.54	18.00	17.36	17.87	295478
2016-10-20	17.80	18.01	17.74	17.78	91124
2016-10-21	17.56	17.72	17.48	17.55	143741
2016-10-24	17.66	18.03	17.59	17.77	128586
2016-10-25	17.72	17.83	17.36	17.42	85108
2016-10-26	17.33	17.72	17.31	17.65	157034
2016-10-27	18.03	18.60	17.26	18.29	287226
2016-10-28	18.20	18.45	17.99	18.03	190485
2016-10-31	18.05	18.10	17.50	17.95	273033
2016-11-01	18.05	18.20	17.55	17.55	194436
2016-11-02	17.55	18.20	17.55	17.75	148158
2016-11-03	17.80	17.80	17.48	17.55	82087
2016-11-04	17.60	17.90	17.45	17.75	188465
2016-11-07	18.00	18.70	17.90	18.65	374655
2016-11-08	18.70	19.05	18.40	18.75	127027
2016-11-09	18.50	20.25	18.50	20.15	231495
2016-11-10	20.45	21.30	20.45	21.15	193953
2016-11-11	21.35	21.70	20.90	21.00	401840
2016-11-14	21.35	21.70	20.80	21.05	234106
2016-11-15	21.05	21.65	20.65	20.90	164811
2016-11-16	20.85	21.20	20.78	20.95	167851
2016-11-17	21.15	21.50	20.75	21.20	182324
2016-11-18	21.25	21.55	20.09	21.25	287437
2016-11-21	21.35	21.35	20.85	21.05	147387
2016-11-22	21.20	21.20	20.90	21.00	267013
2016-11-23	21.05	21.53	20.85	21.25	380443
2016-11-25	21.25	21.63	21.10	21.40	127067
2016-11-28	21.45	21.45	20.90	20.95	263145
2016-11-29	20.95	21.00	20.70	20.70	297680
2016-11-30	21.05	21.65	20.65	21.45	838506
2016-12-01	21.45	22.10	21.05	21.40	376725
2016-12-02	21.50	21.65	21.10	21.65	262203
2016-12-05	21.85	22.15	21.60	22.10	188412
2016-12-06	22.20	22.53	21.85	22.35	107321
2016-12-07	22.40	22.80	22.20	22.65	143012
2016-12-08	22.65	23.35	22.55	23.30	151065
2016-12-09	23.50	23.88	23.35	23.80	496335
2016-12-12	23.70	23.95	23.50	23.80	244654
2016-12-13	24.00	24.00	23.15	23.20	523892
2016-12-14	23.10	23.30	22.45	22.70	371118
2016-12-15	22.75	23.30	22.55	22.85	281536
2016-12-16	22.70	23.20	22.45	22.70	457318
2016-12-19	23.20	23.70	22.90	23.60	292559
2016-12-20	23.80	23.90	23.30	23.80	116105
2016-12-21	23.85	24.10	23.60	24.00	251280
2016-12-22	24.00	24.00	23.38	23.50	262074
2016-12-23	23.45	23.70	23.35	23.65	86159
2016-12-27	23.75	23.90	23.50	23.80	110117
2016-12-28	23.90	24.01	23.35	23.55	88032
2016-12-29	23.60	23.75	23.35	23.60	112619
2016-12-30	23.65	23.65	23.25	23.50	130881
2017-01-03	23.80	24.05	23.50	23.70	107264
2017-01-04	23.85	24.00	23.55	23.85	353554
2017-01-05	23.80	23.90	23.10	23.35	119731
2017-01-06	23.40	23.40	23.15	23.25	108139
2017-01-09	23.15	23.35	22.85	22.85	166478
2017-01-10	22.90	23.30	22.55	23.05	166840
2017-01-11	23.00	23.15	22.90	23.00	148785
2017-01-12	22.95	22.95	22.25	22.45	82767
2017-01-13	21.80	22.65	21.80	22.35	184489
2017-01-17	22.25	22.30	21.85	21.85	97459
2017-01-18	21.90	22.35	21.80	22.20	86251
2017-01-19	22.30	22.40	21.80	21.85	100246
2017-01-20	21.90	22.05	21.38	21.60	206400
2017-01-23	21.55	21.70	21.15	21.50	126184
2017-01-24	21.60	21.80	21.20	21.65	299825
2017-01-25	21.90	22.10	21.60	21.60	262194
2017-01-26	21.65	21.70	21.45	21.50	105254
2017-01-27	21.50	21.75	21.40	21.60	108774
2017-01-30	21.50	21.65	21.10	21.45	157593
2017-01-31	21.35	21.43	21.00	21.30	117313
2017-02-01	22.30	22.35	21.65	21.70	148529
2017-02-02	21.65	21.85	21.45	21.70	164352
2017-02-03	21.95	22.30	21.50	22.20	145596
2017-02-06	22.15	22.40	21.75	21.85	133153
2017-02-07	21.90	22.10	21.80	21.85	118148
2017-02-08	21.85	22.00	21.60	21.85	174764
2017-02-09	21.85	22.20	21.70	22.10	158629
2017-02-10	22.20	22.58	21.95	22.50	141118
2017-02-13	22.55	22.85	22.25	22.50	140655
2017-02-14	22.40	22.60	22.30	22.45	174446
2017-02-15	22.40	22.75	22.30	22.65	137073
2017-02-16	22.65	23.05	22.60	22.70	149338
2017-02-17	22.75	22.85	22.35	22.50	216563
2017-02-21	22.60	23.00	22.60	22.95	116306
2017-02-22	22.85	22.90	22.60	22.80	77070
2017-02-23	22.90	22.95	22.05	22.70	246643
2017-02-24	22.55	22.80	22.35	22.80	86520
2017-02-27	22.80	23.55	22.60	23.35	246262
2017-02-28	23.25	23.35	21.40	22.05	433029
2017-03-01	22.60	24.25	22.25	23.00	394972
2017-03-02	22.90	23.03	22.43	22.65	248119
2017-03-03	22.60	22.70	21.65	21.75	352957
2017-03-06	21.45	21.65	20.65	21.50	247364
2017-03-07	21.50	21.73	21.20	21.25	188023
2017-03-08	21.40	21.50	21.10	21.10	177506
2017-03-09	21.00	21.40	20.83	20.95	164216
2017-03-10	20.90	21.35	20.83	21.20	120290
2017-03-13	21.20	21.40	20.90	21.25	131089
2017-03-14	21.10	21.35	21.05	21.20	162703
2017-03-15	21.40	21.65	21.25	21.60	121043
2017-03-16	21.70	21.75	21.35	21.40	166362
2017-03-17	21.30	21.65	21.00	21.40	329936
2017-03-20	21.40	21.55	21.10	21.30	183156
2017-03-21	21.30	21.60	20.43	20.45	200013
2017-03-22	20.50	20.80	20.00	20.30	209019
2017-03-23	20.30	20.85	20.10	20.80	217074
2017-03-24	20.90	21.00	20.60	20.70	147203
2017-03-27	20.60	21.00	20.25	20.90	233968
2017-03-28	20.80	21.20	20.58	20.80	176185
2017-03-29	20.80	20.95	20.75	20.85	97137
2017-03-30	20.90	21.05	20.70	20.90	427671
2017-03-31	20.95	20.95	20.63	20.75	335519
2017-04-03	20.85	20.90	20.10	20.15	251403
2017-04-04	20.15	20.50	20.00	20.20	170575
2017-04-05	20.35	20.65	20.10	20.40	177457
2017-04-06	20.35	20.60	20.28	20.55	118872
2017-04-07	20.45	20.70	20.35	20.60	128339
2017-04-10	20.65	21.00	20.23	20.25	155900
2017-04-11	20.15	20.85	20.15	20.80	196977
2017-04-12	20.65	20.65	19.95	20.05	126328
2017-04-13	20.05	20.15	19.80	19.90	210007
2017-04-17	19.90	20.30	19.75	20.15	176305
2017-04-18	20.10	20.50	20.10	20.50	141630
2017-04-19	20.60	21.15	20.55	20.65	266043
2017-04-20	20.75	21.05	20.65	20.90	344745
2017-04-21	20.90	21.05	20.70	20.90	301615
2017-04-24	21.10	21.50	20.75	21.30	654403
2017-04-25	21.50	22.00	21.41	21.55	163420
2017-04-26	21.40	21.90	21.40	21.80	489907
2017-04-27	21.85	23.55	20.85	23.35	667677
2017-04-28	23.25	23.45	22.80	22.95	287189
2017-05-01	23.10	23.30	22.83	23.00	148732
2017-05-02	23.05	23.25	22.83	22.95	186014
2017-05-03	22.80	23.10	22.75	22.85	150294
2017-05-04	22.90	23.10	22.60	22.80	64306
2017-05-05	22.90	23.15	22.80	23.05	246454
2017-05-08	22.95	23.13	22.78	22.95	452358
2017-05-09	23.00	23.25	22.83	22.95	164856
2017-05-10	22.90	23.23	22.75	22.95	291792
2017-05-11	22.85	23.00	22.60	22.95	95824
2017-05-12	22.85	23.00	22.50	22.50	82821
2017-05-15	22.55	22.80	22.40	22.60	139082
2017-05-16	22.60	22.90	22.25	22.50	154959
2017-05-17	22.15	22.35	21.50	21.65	206247
2017-05-18	21.65	21.95	21.40	21.80	224347
2017-05-19	21.80	22.03	21.65	21.85	104130
2017-05-22	21.85	22.25	21.70	21.85	74319
2017-05-23	22.00	22.08	21.73	21.95	113866
2017-05-24	21.95	22.20	21.85	22.05	91755
2017-05-25	22.15	22.30	21.75	21.75	93231
2017-05-26	21.70	21.85	21.50	21.80	98673
2017-05-30	21.80	22.05	21.45	21.95	120715
2017-05-31	22.05	22.05	21.35	21.80	124513
2017-06-01	21.90	22.35	21.80	22.30	128781
2017-06-02	22.40	22.85	22.38	22.45	186424
2017-06-05	22.45	22.45	21.50	21.65	156710
2017-06-06	21.50	21.75	21.35	21.65	127168
2017-06-07	21.60	21.65	21.15	21.60	164307
2017-06-08	21.55	22.20	21.55	22.00	183684
2017-06-09	22.10	22.35	21.90	22.35	178367
2017-06-12	22.25	22.75	22.20	22.30	113508
2017-06-13	22.40	22.65	22.13	22.40	84621
2017-06-14	22.45	22.45	21.68	21.80	167149
2017-06-15	21.60	21.80	21.50	21.65	111597
2017-06-16	21.45	21.60	21.15	21.45	278333
2017-06-19	21.60	21.65	21.30	21.40	94731
2017-06-20	21.40	21.40	21.00	21.00	123284
2017-06-21	21.10	21.25	20.25	20.30	196889
2017-06-22	20.35	20.55	20.05	20.30	215351
2017-06-23	20.35	20.70	20.05	20.70	257799
2017-06-26	20.75	21.00	20.40	20.70	138952
2017-06-27	20.65	20.90	20.55	20.60	151902
2017-06-28	20.75	20.90	20.45	20.65	150894
2017-06-29	20.70	20.90	20.25	20.55	161605
2017-06-30	20.65	20.95	20.55	20.85	157152
2017-07-03	20.95	21.55	20.55	20.85	121764
2017-07-05	20.85	20.85	20.33	20.55	247874
2017-07-06	20.35	20.90	20.35	20.80	235130
2017-07-07	20.85	21.20	20.60	21.15	130222
2017-07-10	21.05	21.40	20.75	21.25	159352
2017-07-11	21.25	21.80	20.10	21.70	333066
2017-07-12	21.85	22.35	21.85	22.35	565925
2017-07-13	22.35	22.35	21.85	21.90	173985
2017-07-14	21.85	22.15	21.85	22.05	103718
2017-07-17	22.00	22.50	21.75	22.40	258106
2017-07-18	22.30	22.40	22.02	22.35	202857
2017-07-19	22.30	22.48	21.65	22.35	134973
2017-07-20	22.35	22.50	22.13	22.30	126780
2017-07-21	22.40	22.40	22.10	22.15	289025
2017-07-24	22.05	22.30	21.90	22.10	316769
2017-07-25	22.20	22.48	22.00	22.15	205051
2017-07-26	22.15	22.30	22.00	22.15	229645
2017-07-27	23.90	24.40	22.85	23.95	375297
2017-07-28	24.00	24.40	23.75	23.95	228980
2017-07-31	24.25	24.55	24.15	24.35	354210
2017-08-01	24.40	25.00	24.25	24.65	340436
2017-08-02	24.60	24.60	23.91	24.25	214014
2017-08-03	24.20	24.30	24.00	24.05	180093
2017-08-04	24.05	24.25	23.90	24.00	194625
2017-08-07	24.00	24.20	23.70	23.95	246259
2017-08-08	23.85	24.20	23.80	23.95	196798
2017-08-09	24.95	24.95	24.08	24.20	281883
2017-08-10	24.15	24.25	23.80	23.90	335858
2017-08-11	23.90	24.05	23.65	23.90	225446
2017-08-14	24.05	24.20	23.70	23.80	122312
2017-08-15	23.80	24.05	23.63	23.70	179879
2017-08-16	23.70	24.05	23.70	23.85	114617
2017-08-17	23.75	23.95	23.45	23.50	120238
2017-08-18	23.25	23.95	23.25	23.90	178484
2017-08-21	23.75	24.08	23.65	23.95	122516
2017-08-22	24.05	24.15	23.85	23.95	147068
2017-08-23	23.80	24.05	23.80	23.90	127991
2017-08-24	24.10	24.10	23.80	23.90	85436
2017-08-25	23.95	24.10	23.73	23.90	182845
2017-08-28	24.00	24.15	23.70	23.80	149359
2017-08-29	23.75	24.30	23.60	24.20	139125
2017-08-30	24.15	24.28	24.00	24.00	214239
2017-08-31	24.10	24.30	23.98	24.20	201753
2017-09-01	24.20	24.60	24.05	24.55	104327
2017-09-05	24.60	24.65	24.10	24.20	136131
2017-09-06	24.25	24.30	23.90	23.90	147294
2017-09-07	24.00	24.00	23.50	23.80	326046
2017-09-08	23.80	24.35	23.60	24.30	163137
2017-09-11	24.50	24.70	24.25	24.60	124234
2017-09-12	24.60	25.58	24.60	25.30	151399
2017-09-13	25.20	26.45	25.10	26.35	274553
2017-09-14	26.40	26.95	26.10	26.90	238195
2017-09-15	26.40	27.00	26.00	26.95	538074
2017-09-18	27.00	27.00	26.30	26.35	318819
2017-09-19	26.35	26.95	26.05	26.20	141811
2017-09-20	26.55	26.70	26.25	26.40	231771
2017-09-21	26.45	26.50	26.20	26.40	261166
2017-09-22	26.35	26.65	26.35	26.65	245927
2017-09-25	26.65	26.80	26.50	26.65	93502
2017-09-26	26.75	27.20	26.65	26.85	158216
2017-09-27	27.05	27.20	26.60	27.15	303442
2017-09-28	27.15	27.20	26.85	27.00	205153
2017-09-29	26.95	27.10	26.90	27.00	142824
2017-10-02	26.95	27.60	26.51	27.55	213460
2017-10-03	27.60	27.85	27.20	27.65	159902
2017-10-04	27.65	27.80	27.52	27.70	171863
2017-10-05	27.80	28.40	27.50	27.60	114817
2017-10-06	27.50	27.95	27.30	27.95	128015
2017-10-09	27.85	28.08	27.60	27.70	110294
2017-10-10	27.85	27.90	27.60	27.85	145969
2017-10-11	27.85	28.05	27.65	27.85	85260
2017-10-12	27.80	28.05	27.60	27.75	103481
2017-10-13	27.85	28.10	27.75	27.95	89229
2017-10-16	28.15	28.25	27.65	27.80	97308
2017-10-17	27.75	27.85	27.40	27.55	96186
2017-10-18	27.65	28.20	27.65	28.10	147347
2017-10-19	28.05	28.05	27.60	27.90	109980
2017-10-20	28.15	28.50	27.90	28.10	188153
2017-10-23	28.05	28.10	27.75	27.80	55299
2017-10-24	27.85	28.20	27.75	27.75	98758
2017-10-25	27.70	28.28	27.25	27.75	81962
2017-10-26	26.90	28.85	26.77	27.55	95826
2017-10-27	27.60	27.68	26.65	27.20	161501
2017-10-30	27.10	27.23	26.00	26.35	187522
2017-10-31	26.55	26.95	26.40	26.55	152630
2017-11-01	26.80	27.10	26.40	26.65	118893
2017-11-02	26.55	26.73	26.35	26.55	153548
2017-11-03	26.60	26.85	26.40	26.60	149662
2017-11-06	26.60	26.70	26.15	26.30	85355
2017-11-07	26.35	26.45	25.90	26.30	117984
2017-11-08	26.30	26.45	26.05	26.15	153360
2017-11-09	25.95	25.95	25.25	25.35	117341
2017-11-10	25.30	25.45	24.93	25.00	79237
2017-11-13	24.85	25.20	24.70	24.90	85291
2017-11-14	24.75	25.00	24.50	24.90	124408
2017-11-15	24.75	25.25	24.50	24.95	163633
2017-11-16	25.05	25.68	24.95	25.45	109871
2017-11-17	25.25	25.45	24.70	25.25	117389
2017-11-20	25.30	25.73	24.95	25.70	327592
2017-11-21	25.85	26.20	25.75	26.20	142188
2017-11-22	26.15	26.25	26.00	26.05	94979
2017-11-24	26.10	26.10	25.35	25.50	83672
2017-11-27	25.55	25.80	25.13	25.20	120811
2017-11-28	25.20	25.75	25.00	25.75	109412
2017-11-29	25.70	26.15	24.95	25.75	118175
2017-11-30	25.95	26.00	25.60	25.90	118647
2017-12-01	25.80	26.05	24.80	25.70	145344
2017-12-04	25.95	26.25	25.75	26.05	185179
2017-12-05	26.05	26.60	25.75	25.90	134463
2017-12-06	25.80	26.10	25.65	26.00	165460
2017-12-07	25.95	26.60	25.95	26.35	317116
2017-12-08	26.45	26.90	26.05	26.25	132589
2017-12-11	26.30	26.50	26.00	26.20	115266
2017-12-12	26.25	26.60	26.08	26.50	130040
2017-12-13	26.45	27.05	26.40	26.65	131856
2017-12-14	26.75	26.75	25.90	25.95	158000
2017-12-15	26.05	26.85	26.05	26.75	324609
2017-12-18	27.00	27.30	26.68	26.90	107586
2017-12-19	26.90	27.00	26.65	26.70	117613
2017-12-20	26.80	26.95	26.60	26.70	79469
2017-12-21	26.85	27.05	26.60	26.85	80823
2017-12-22	27.00	27.15	26.75	26.85	167248
2017-12-26	26.90	27.15	26.65	27.05	228874
2017-12-27	27.10	27.25	26.75	27.10	111829
2017-12-28	27.10	27.30	26.73	26.90	89677
2017-12-29	26.90	27.10	26.65	26.75	110886
2018-01-02	26.85	27.20	26.65	27.00	111639
2018-01-03	27.00	27.00	26.50	26.80	94655
2018-01-04	26.85	27.45	26.85	27.25	81284
2018-01-05	27.30	27.55	26.70	26.95	130511
2018-01-08	26.90	26.90	26.35	26.65	127832
2018-01-09	26.65	26.88	26.40	26.75	154171
2018-01-10	26.80	27.40	26.65	27.30	156951
2018-01-11	27.30	27.85	27.15	27.70	131832
2018-01-12	27.75	27.90	26.05	27.70	63878
2018-01-16	27.90	28.40	27.35	27.40	89785
2018-01-17	27.50	27.50	26.85	26.95	127426
2018-01-18	27.00	27.60	26.65	26.78	201816
2018-01-19	26.75	27.80	26.75	27.35	291328
2018-01-22	27.35	27.80	26.95	27.55	93040
2018-01-23	27.60	28.00	27.30	27.95	103051
2018-01-24	27.90	27.90	27.45	27.55	102187
2018-01-25	27.60	27.70	27.10	27.25	94392
2018-01-26	27.40	27.55	27.23	27.45	94185
2018-01-29	27.40	27.40	27.05	27.15	84333
2018-01-30	27.00	27.23	26.68	27.10	90041
2018-01-31	27.15	27.25	26.60	26.60	171090
2018-02-01	26.45	27.00	26.30	26.95	117144
2018-02-02	26.80	26.80	26.00	26.05	89845
2018-02-05	25.90	26.25	24.30	24.35	268111
2018-02-06	23.75	24.50	22.95	24.25	223386
2018-02-07	24.15	24.70	24.05	24.55	92570
2018-02-08	24.55	24.55	23.90	23.90	153563
2018-02-09	24.15	24.78	23.75	24.50	199495
2018-02-12	24.60	24.65	23.30	23.40	175115
2018-02-13	23.25	23.65	23.05	23.25	102354
2018-02-14	23.00	23.30	22.70	22.95	196123
2018-02-15	23.10	23.65	23.08	23.60	99787
2018-02-16	23.50	23.95	23.45	23.75	144533
2018-02-20	23.65	23.85	23.50	23.65	157626
2018-02-21	23.75	24.40	23.75	24.15	78256
2018-02-22	24.30	24.65	24.15	24.45	80539
2018-02-23	24.60	24.85	23.56	24.65	68891
2018-02-26	24.70	25.40	24.60	24.95	122302
2018-02-27	24.85	25.60	24.23	25.40	214025
2018-02-28	25.40	26.20	25.40	25.90	178715
2018-03-01	25.80	26.05	25.53	25.75	167325
2018-03-02	25.45	25.70	25.25	25.60	113035
2018-03-05	25.35	25.60	23.16	25.45	117538
2018-03-06	25.60	25.95	25.40	25.95	113570
2018-03-07	25.85	26.50	25.75	26.30	137214
2018-03-08	26.40	26.60	26.10	26.10	132942
2018-03-09	26.25	26.65	26.15	26.65	163471
2018-03-12	26.70	26.75	26.35	26.65	103227
2018-03-13	26.75	26.95	26.20	26.20	96264
2018-03-14	26.30	26.30	25.88	25.95	93155
2018-03-15	26.05	26.40	25.85	26.00	266321
2018-03-16	25.95	26.50	25.80	26.10	296832
2018-03-19	26.10	26.10	25.70	25.85	125761
2018-03-20	25.90	26.35	25.90	26.20	132569
2018-03-21	26.25	26.40	25.95	26.25	149635
2018-03-22	26.10	26.20	25.30	25.30	138383
2018-03-23	25.35	25.50	24.70	24.70	182105
2018-03-26	25.00	25.55	24.70	25.45	167826
2018-03-27	25.50	25.75	25.15	25.25	176441
2018-03-28	25.25	25.80	25.15	25.75	120429
2018-03-29	25.80	26.55	25.73	26.25	151076
2018-04-02	26.20	26.25	24.95	25.25	199859
2018-04-03	25.75	27.35	25.75	27.30	290950
2018-04-04	26.95	27.95	26.95	27.80	133075
2018-04-05	28.00	28.60	27.48	28.30	206379
2018-04-06	28.15	28.55	27.70	27.85	197185
2018-04-09	28.05	28.05	27.40	27.40	118359
2018-04-10	27.75	28.00	27.60	27.70	127171
2018-04-11	27.60	27.70	27.18	27.30	156212
2018-04-12	27.55	27.55	27.30	27.35	118512
2018-04-13	27.55	27.60	26.95	27.10	108512
2018-04-16	27.25	27.50	27.15	27.45	285063
2018-04-17	27.65	27.75	27.00	27.50	189990
2018-04-18	27.50	27.75	27.40	27.50	176733
2018-04-19	27.35	27.90	27.35	27.70	97876
2018-04-20	27.65	27.90	27.58	27.65	150699
2018-04-23	27.65	27.80	26.90	27.10	155072
2018-04-24	27.20	27.65	26.90	27.25	185758
2018-04-25	27.20	27.65	26.85	27.40	134088
2018-04-26	27.25	28.83	26.20	28.35	184575
2018-04-27	28.55	28.55	27.25	27.30	142873
2018-04-30	27.45	27.70	27.05	27.10	177176
2018-05-01	27.00	27.25	26.55	27.10	95323
2018-05-02	27.05	27.25	26.85	26.90	79650
2018-05-03	26.80	26.90	26.30	26.70	90860
2018-05-04	26.60	27.25	26.55	27.10	58821
2018-05-07	27.15	27.55	27.15	27.40	60600
2018-05-08	27.55	28.25	27.15	28.20	135791
2018-05-09	28.05	28.45	27.95	28.40	109641
2018-05-10	28.55	28.65	28.40	28.50	92061
2018-05-11	28.50	28.70	28.28	28.40	73592
2018-05-14	28.50	28.95	27.70	27.70	74372
2018-05-15	27.70	27.90	27.30	27.75	116721
2018-05-16	27.80	28.45	27.75	28.20	85961
2018-05-17	28.15	28.75	28.15	28.75	86494
2018-05-18	28.85	28.95	28.28	28.65	116787
2018-05-21	28.80	29.15	28.80	29.05	82253
2018-05-22	29.15	29.40	28.95	28.95	130388
2018-05-23	28.90	29.03	28.65	28.75	79652
2018-05-24	28.75	29.05	28.65	28.95	65544
2018-05-25	28.95	29.00	28.40	28.70	73244
2018-05-29	28.50	28.75	28.30	28.70	97697
2018-05-30	28.80	29.40	28.65	29.15	170719
2018-05-31	29.05	29.40	28.53	28.60	127342
2018-06-01	28.70	29.25	28.70	29.20	124820
2018-06-04	29.30	29.95	29.18	29.30	156949
2018-06-05	29.20	30.10	29.06	30.05	105933
2018-06-06	30.00	30.05	29.65	29.75	107569
2018-06-07	29.80	30.00	29.25	29.30	112107
2018-06-08	29.40	30.35	29.35	29.90	134215
2018-06-11	30.00	30.40	29.55	30.25	103849
2018-06-12	30.25	30.30	29.85	30.25	79156
2018-06-13	30.20	30.30	29.98	30.10	130367
2018-06-14	30.20	30.25	29.75	30.15	102188
2018-06-15	29.95	30.30	29.63	30.25	176548
2018-06-18	30.05	30.20	29.60	29.65	117940
2018-06-19	29.55	29.55	28.90	29.15	159991
2018-06-20	29.30	29.35	29.10	29.30	102934
2018-06-21	29.35	29.35	28.95	29.10	83938
2018-06-22	29.20	29.40	29.00	29.30	261563
2018-06-25	29.20	29.25	28.88	29.15	99547
2018-06-26	29.20	29.50	29.00	29.25	75925
2018-06-27	29.30	29.50	28.85	28.85	64943
2018-06-28	28.85	29.08	28.18	29.00	78498
2018-06-29	29.05	29.55	29.00	29.40	125564
2018-07-02	29.15	29.65	28.95	29.65	98881
2018-07-03	29.70	29.80	29.30	29.60	44329
2018-07-05	29.80	30.03	29.50	30.00	88631
2018-07-06	30.05	30.20	29.80	29.90	71521
2018-07-09	29.95	30.53	29.65	30.35	71478
2018-07-10	30.35	30.60	29.90	30.10	81002
2018-07-11	30.00	30.35	29.25	29.30	72800
2018-07-12	29.15	29.20	28.45	28.80	108062
2018-07-13	28.65	29.30	28.65	29.25	33273
2018-07-16	29.30	29.30	28.75	29.00	77109
2018-07-17	29.00	29.25	28.95	29.15	57114
2018-07-18	29.10	29.80	28.90	29.65	112853
2018-07-19	29.55	30.20	29.40	29.90	95093
2018-07-20	29.85	30.00	29.70	29.85	63215
2018-07-23	29.70	29.88	29.10	29.15	68210
2018-07-24	29.20	29.55	28.90	29.05	76200
2018-07-25	29.00	29.45	28.95	29.35	54321
2018-07-26	29.35	29.85	29.35	29.70	54819
2018-07-27	29.65	29.65	28.85	28.95	63530
2018-07-30	28.90	29.40	28.38	28.85	66299
2018-07-31	28.85	29.85	28.70	29.60	121636
2018-08-01	29.60	29.85	29.05	29.80	113610
2018-08-02	29.70	30.05	28.90	30.00	261131
2018-08-03	29.95	30.10	29.60	29.95	142340
2018-08-06	30.00	30.15	29.60	29.65	126444
2018-08-07	29.90	30.63	29.15	30.15	288762
2018-08-08	30.35	31.75	30.35	31.35	188047
2018-08-09	31.30	31.40	30.65	30.85	85664
2018-08-10	30.65	31.15	30.35	30.85	86330
2018-08-13	30.90	31.20	30.20	30.25	224125
2018-08-14	30.40	30.83	30.35	30.65	155572
2018-08-15	30.55	30.55	29.80	30.10	95435
2018-08-16	30.30	30.55	30.15	30.35	113939
2018-08-17	30.25	31.20	30.25	31.20	65752
2018-08-20	31.25	31.25	30.40	30.80	97814
2018-08-21	30.90	31.60	30.90	31.15	145312
2018-08-22	31.10	31.20	30.85	30.90	63720
2018-08-23	30.90	31.15	30.50	30.60	104798
2018-08-24	30.65	30.70	30.35	30.55	58887
2018-08-27	30.50	31.15	30.50	31.00	85188
2018-08-28	31.00	31.25	30.90	31.05	81852
2018-08-29	31.05	31.45	30.78	31.30	59941
2018-08-30	31.30	31.40	30.80	30.90	76379
2018-08-31	30.80	31.02	30.40	30.70	84233
2018-09-04	30.70	30.75	30.00	30.20	63883
2018-09-05	30.20	30.70	30.10	30.60	86290
2018-09-06	30.65	31.00	30.40	30.65	68197
2018-09-07	30.55	30.65	30.30	30.50	96983
2018-09-10	30.50	30.75	30.40	30.75	80750
2018-09-11	30.75	31.20	30.55	31.05	62759
2018-09-12	31.00	31.20	30.70	30.70	53530
2018-09-13	30.90	31.20	30.50	31.05	44858
2018-09-14	31.00	31.50	31.00	31.35	74112
2018-09-17	31.40	31.63	31.13	31.40	170582
2018-09-18	31.50	31.55	31.15	31.20	74526
2018-09-19	31.25	31.40	30.80	30.85	107109
2018-09-20	31.15	31.45	31.05	31.45	96155
2018-09-21	31.55	31.80	31.20	31.55	321890
2018-09-24	31.40	31.55	30.80	31.10	98609
2018-09-25	31.10	31.20	30.78	30.90	104446
2018-09-26	31.00	31.10	30.50	30.55	128106
2018-09-27	30.55	30.95	30.31	30.65	153868
2018-09-28	30.55	30.85	30.38	30.40	81365
2018-10-01	30.59	30.76	29.84	29.92	129967
2018-10-02	29.92	30.29	29.74	30.13	98272
2018-10-03	30.18	30.18	29.38	29.82	130057
2018-10-04	29.81	30.19	29.60	29.85	76150
2018-10-05	29.86	30.10	29.54	29.82	264518
2018-10-08	29.81	30.18	29.81	30.06	101569
2018-10-09	29.98	30.41	29.46	29.80	302476
2018-10-10	29.69	29.70	28.75	28.78	104361
2018-10-11	28.72	28.95	27.83	27.85	76470
2018-10-12	28.30	28.46	27.60	27.99	131260
2018-10-15	27.84	28.38	27.74	28.14	90384
2018-10-16	28.22	28.83	28.06	28.78	92725
2018-10-17	28.79	28.79	28.35	28.74	78275
2018-10-18	28.62	28.62	27.99	28.15	109151
2018-10-19	28.12	28.44	27.90	28.08	108288
2018-10-22	28.14	28.70	28.05	28.32	72640
2018-10-23	27.83	28.12	27.53	27.92	164730
2018-10-24	27.91	28.09	27.53	27.70	273919
2018-10-25	27.84	28.22	27.54	27.92	152834
2018-10-26	27.55	27.95	26.37	27.44	231100
2018-10-29	27.78	28.11	26.72	27.42	188957
2018-10-30	28.65	30.09	28.00	29.97	351091
2018-10-31	30.47	30.47	29.04	29.45	167872
2018-11-01	29.56	29.79	29.41	29.53	135623
2018-11-02	29.55	29.75	29.34	29.45	105997
2018-11-05	29.53	29.98	29.32	29.32	136060
2018-11-06	29.33	30.24	29.33	30.13	116517
2018-11-07	30.17	30.53	29.86	30.53	86955
2018-11-08	30.52	30.72	29.92	30.21	60265
2018-11-09	30.03	30.22	26.91	29.90	83253
2018-11-12	29.76	30.21	28.70	29.44	77300
2018-11-13	29.44	29.97	29.28	29.63	71949
2018-11-14	29.90	30.35	28.77	29.82	91369
2018-11-15	29.58	30.16	29.54	30.14	150306
2018-11-16	29.88	30.55	29.55	30.46	151169
2018-11-19	30.38	30.42	29.22	29.65	131057
2018-11-20	29.54	29.99	29.13	29.20	141216
2018-11-21	29.20	29.20	28.16	28.57	156193
2018-11-23	28.49	28.69	28.43	28.55	63634
2018-11-26	28.67	29.31	28.30	28.54	102177
2018-11-27	28.47	28.47	27.78	27.99	69823
2018-11-28	28.05	28.98	27.84	28.92	106854
2018-11-29	28.82	29.38	28.36	28.67	59095
2018-11-30	28.62	29.07	28.46	29.03	102832
2018-12-03	29.35	29.45	28.73	29.04	89446
2018-12-04	28.83	29.64	27.13	27.21	121893
2018-12-06	26.91	27.47	26.75	27.46	165365
2018-12-07	27.47	27.94	26.88	27.14	119607
2018-12-10	27.10	27.43	26.83	27.16	132897
2018-12-11	27.55	27.80	27.08	27.24	86992
2018-12-12	27.49	28.28	27.01	27.89	115266
2018-12-13	27.97	28.12	27.53	27.68	93067
2018-12-14	27.45	27.92	27.06	27.27	137001
2018-12-17	27.19	27.78	26.92	27.28	180166
2018-12-18	27.39	27.86	26.92	27.00	225279
2018-12-19	27.11	27.25	26.31	26.45	162096
2018-12-20	26.48	26.77	25.95	26.40	296644
2018-12-21	26.41	26.90	25.88	25.97	286955
2018-12-24	25.95	26.06	25.45	25.59	97683
2018-12-26	25.60	26.18	25.18	26.15	212332
2018-12-27	25.81	26.89	25.81	26.85	162812
2018-12-28	26.84	27.33	26.68	27.06	143991
2018-12-31	27.12	27.75	26.54	27.29	126224
2019-01-02	26.86	27.15	26.53	26.67	190842
2019-01-03	26.59	26.59	25.60	26.10	136213
2019-01-04	26.37	27.59	26.35	26.68	198914
2019-01-07	26.68	27.00	26.41	26.47	159194
2019-01-08	26.66	27.28	26.35	26.49	229250
2019-01-09	26.55	27.53	26.47	27.39	175692
2019-01-10	27.21	27.45	26.79	26.92	346146
2019-01-11	26.76	27.42	26.76	27.00	408800
2019-01-14	26.89	27.50	26.68	26.93	190430
2019-01-15	26.94	27.33	26.70	27.05	120188
2019-01-16	27.11	27.52	27.05	27.07	105546
2019-01-17	26.98	27.92	26.87	27.89	144253
2019-01-18	27.95	28.66	27.93	28.31	192811
2019-01-22	28.14	28.32	27.90	28.12	165710
2019-01-23	28.17	29.01	27.89	27.95	258625
2019-01-24	27.92	28.27	27.92	28.14	181887
2019-01-25	28.32	28.75	28.32	28.59	106261
2019-01-28	28.26	28.44	27.80	27.99	140334
2019-01-29	28.00	28.61	27.86	28.47	115339
2019-01-30	28.56	28.81	28.15	28.62	113850
2019-01-31	28.55	29.03	28.52	28.99	132024
2019-02-01	28.99	29.30	28.71	28.88	52846
2019-02-04	28.88	29.46	28.74	29.46	125588
2019-02-05	29.46	29.89	29.28	29.60	198898
2019-02-06	29.57	29.87	29.48	29.81	48884
2019-02-07	29.60	29.66	29.31	29.61	79829
2019-02-08	29.60	29.63	29.35	29.58	51871
2019-02-11	29.59	29.80	29.48	29.79	51841
2019-02-12	29.99	30.48	29.99	30.26	123203
2019-02-13	30.29	30.66	30.25	30.61	73891
2019-02-14	30.47	30.87	30.44	30.58	69991
2019-02-15	30.68	31.35	30.21	31.28	95030
2019-02-19	31.15	31.68	30.97	31.65	93053
2019-02-20	31.64	31.79	31.33	31.47	120497
2019-02-21	31.33	31.59	30.82	31.26	103037
2019-02-22	31.43	31.43	30.83	30.95	218005
2019-02-25	31.23	31.44	30.67	30.72	158939
2019-02-26	30.77	30.84	30.50	30.51	99902
2019-02-27	30.45	31.22	30.33	31.13	148031
2019-02-28	32.15	32.73	30.91	32.33	299929
2019-03-01	32.73	32.73	31.32	31.65	168277
2019-03-04	31.69	32.47	31.65	32.06	246765
2019-03-05	32.00	32.04	31.79	31.80	56333
2019-03-06	31.72	31.80	31.08	31.10	110730
2019-03-07	31.16	31.16	30.77	30.93	116371
2019-03-08	30.70	31.10	30.59	30.88	135937
2019-03-11	30.85	31.22	30.80	31.05	112350
2019-03-12	31.05	31.25	30.72	30.88	111896
2019-03-13	30.98	31.55	30.90	31.39	155492
2019-03-14	31.36	31.50	31.10	31.35	117938
2019-03-15	31.56	31.88	31.24	31.34	372772
2019-03-18	31.34	31.78	31.18	31.72	125384
2019-03-19	31.81	31.93	31.41	31.83	179559
2019-03-20	31.75	31.96	31.38	31.46	151740
2019-03-21	31.31	31.92	31.31	31.46	203490
2019-03-22	31.35	31.35	29.79	29.80	108648
2019-03-25	29.81	30.47	29.74	30.25	138199
2019-03-26	30.64	30.85	30.25	30.57	82271
2019-03-27	30.57	30.83	30.42	30.73	66569
2019-03-28	30.72	31.00	30.33	30.50	82904
2019-03-29	30.65	30.86	30.16	30.23	127601
2019-04-01	30.45	30.98	30.22	30.74	288561
2019-04-02	30.75	31.88	30.71	31.65	214459
2019-04-03	31.72	32.01	31.48	31.56	104925
2019-04-04	31.54	31.97	31.49	31.86	95698
2019-04-05	31.90	32.42	31.85	32.32	169676
2019-04-08	32.18	32.40	31.84	31.92	146228
2019-04-09	31.72	31.76	31.36	31.56	92214
2019-04-10	31.56	32.17	31.39	32.05	85748
2019-04-11	32.12	32.33	31.75	32.33	97824
2019-04-12	32.54	32.54	31.92	32.06	110200
2019-04-15	32.01	32.48	31.74	32.38	153994
2019-04-16	32.51	32.69	32.30	32.40	183026
2019-04-17	32.53	32.56	32.28	32.32	99679
2019-04-18	32.20	32.93	32.18	32.41	243075
2019-04-22	32.34	32.64	31.95	32.28	194090
2019-04-23	32.32	32.73	31.98	32.56	109762
2019-04-24	32.00	32.85	31.84	32.62	176515
2019-04-25	32.45	32.45	31.88	31.99	84478
2019-04-26	31.96	32.27	31.77	32.20	83413
2019-04-29	32.25	33.02	32.22	32.53	261326
2019-04-30	33.45	33.45	30.78	30.93	305139
2019-05-01	31.06	31.43	29.79	30.92	147234
2019-05-02	30.78	31.11	30.50	30.92	113402
2019-05-03	31.20	31.61	30.95	31.25	276753
2019-05-06	30.85	31.59	30.04	31.23	149120
2019-05-07	30.98	31.13	30.42	30.73	319201
2019-05-08	30.76	30.76	30.34	30.36	135235
2019-05-09	30.14	30.46	29.49	30.20	191266
2019-05-10	30.13	30.41	29.72	30.40	288296
2019-05-13	29.97	30.02	29.67	29.89	151339
2019-05-14	29.97	30.56	29.84	30.41	187517
2019-05-15	30.17	30.46	29.99	30.45	106065
2019-05-16	30.46	31.02	30.46	30.72	120311
2019-05-17	30.50	30.67	29.97	30.03	145722
2019-05-20	29.81	30.28	29.62	29.92	159427
2019-05-21	29.92	30.45	29.82	30.33	155228
2019-05-22	30.24	30.40	30.03	30.21	140259
2019-05-23	30.00	30.00	28.75	29.13	204805
2019-05-24	29.34	29.55	28.96	29.21	187671
2019-05-28	29.30	29.35	28.92	28.96	220291
2019-05-29	28.91	29.19	28.65	29.01	200367
2019-05-30	28.98	29.33	28.67	28.96	179641
2019-05-31	28.62	28.83	28.45	28.65	126112
2019-06-03	28.60	29.31	28.60	29.18	208061
2019-06-04	29.42	30.12	29.35	30.10	196362
2019-06-05	30.11	30.79	29.35	29.81	107621
2019-06-06	29.78	29.94	29.45	29.71	170372
2019-06-07	29.85	30.04	29.61	29.65	92187
2019-06-10	29.70	29.87	28.23	29.77	96545
2019-06-11	29.86	30.18	29.54	29.73	154887
2019-06-12	29.70	29.70	29.31	29.51	75803
2019-06-13	29.59	29.90	29.59	29.89	96141
2019-06-14	29.94	29.94	29.39	29.59	89199
2019-06-17	29.60	29.60	29.33	29.47	87515
2019-06-18	29.63	30.19	29.63	29.75	118347
2019-06-19	29.66	29.90	29.62	29.70	112477
2019-06-20	29.95	30.15	29.50	30.05	101732
2019-06-21	29.84	29.94	29.45	29.73	261288
2019-06-24	29.72	30.04	29.51	29.71	215051
2019-06-25	29.71	30.13	29.64	29.97	154932
2019-06-26	30.08	30.22	29.84	29.91	88194
2019-06-27	30.07	30.31	29.72	30.28	266559
2019-06-28	30.28	31.12	30.28	30.97	376247
2019-07-01	31.15	31.41	30.50	30.82	129643
2019-07-02	30.86	31.13	30.64	30.92	104481
2019-07-03	31.03	31.03	30.63	30.70	49802
2019-07-05	30.53	30.77	30.10	30.77	81476
2019-07-08	30.63	30.91	30.40	30.56	106921
2019-07-09	30.41	30.56	30.17	30.55	108375
2019-07-10	30.71	30.71	30.40	30.45	78495
2019-07-11	30.43	30.73	29.89	30.72	395163
2019-07-12	30.70	31.39	30.54	31.09	197506
2019-07-15	31.10	31.14	30.62	31.14	94653
2019-07-16	31.17	31.63	31.06	31.29	109283
2019-07-17	31.25	31.25	30.44	30.48	86992
2019-07-18	30.47	30.55	30.18	30.40	70781
2019-07-19	30.31	31.08	30.31	30.76	111260
2019-07-22	30.75	30.88	30.53	30.68	63353
2019-07-23	30.71	31.16	30.71	31.03	85683
2019-07-24	30.85	31.35	30.74	31.35	108108
2019-07-25	31.30	31.48	30.73	30.79	107537
2019-07-26	30.79	30.95	30.44	30.88	172281
2019-07-29	30.85	31.14	30.43	30.55	135888
2019-07-30	29.56	30.70	29.08	30.64	231905
2019-07-31	30.73	31.11	29.86	29.99	261821
2019-08-01	30.03	30.35	29.91	30.02	238561
2019-08-02	29.90	30.29	29.62	30.06	97859
2019-08-05	29.68	29.87	28.99	29.37	213617
2019-08-06	29.40	29.85	29.18	29.64	142748
2019-08-07	29.34	29.70	29.22	29.51	118096
2019-08-08	29.66	30.03	29.55	29.63	121093
2019-08-09	29.66	29.85	28.94	29.13	77005
2019-08-12	28.97	29.27	28.92	29.03	81523
2019-08-13	28.95	29.58	28.66	29.25	52137
2019-08-14	28.83	29.18	28.55	28.68	136560
2019-08-15	28.77	29.09	28.61	28.93	112067
2019-08-16	29.10	29.30	29.03	29.24	64640
2019-08-19	29.50	29.72	29.26	29.53	77391
2019-08-20	29.59	29.60	29.07	29.13	54949
2019-08-21	29.17	29.56	29.15	29.37	109365
2019-08-22	29.38	29.59	29.13	29.27	81095
2019-08-23	29.24	29.32	28.57	28.63	145789
2019-08-26	28.99	29.04	28.49	28.78	138815
2019-08-27	28.96	29.08	28.74	28.77	111296
2019-08-28	28.74	29.19	28.58	28.93	82015
2019-08-29	29.10	29.39	29.10	29.35	114123
2019-08-30	29.53	29.53	29.17	29.38	80339
2019-09-03	29.23	29.32	28.81	29.10	143851
2019-09-04	29.38	29.43	29.15	29.28	71506
2019-09-05	29.55	30.39	29.55	30.28	121211
2019-09-06	30.43	30.43	30.07	30.12	64633
2019-09-09	30.15	30.57	30.04	30.37	121920
2019-09-10	30.37	30.81	30.22	30.50	99714
2019-09-11	30.62	31.37	30.43	31.37	162490
2019-09-12	31.52	31.53	30.77	31.04	241043
2019-09-13	31.29	32.24	31.16	31.94	102928
2019-09-16	31.72	32.16	31.36	31.37	101130
2019-09-17	31.17	31.36	30.73	31.33	83397
2019-09-18	31.40	31.40	30.62	30.91	150724
2019-09-19	30.99	31.20	30.60	30.62	97205
2019-09-20	30.59	31.01	30.55	30.88	303422
2019-09-23	30.74	31.02	30.62	30.68	99402
2019-09-24	30.71	30.79	30.15	30.35	124779
2019-09-25	30.27	31.00	30.20	30.99	109026
2019-09-26	30.98	31.15	30.56	30.90	76266
2019-09-27	31.05	31.29	30.67	30.75	65363
2019-09-30	30.84	31.00	30.57	30.65	200534
2019-10-01	30.68	31.07	29.74	29.86	81251
2019-10-02	29.60	29.91	29.14	29.41	109675
2019-10-03	29.42	29.51	28.92	29.32	62327
2019-10-04	29.23	29.60	29.09	29.53	68780
2019-10-07	29.35	29.56	29.33	29.40	89240
2019-10-08	29.35	29.52	28.84	29.04	300004
2019-10-09	29.32	29.32	28.97	29.08	88897
2019-10-10	29.20	29.39	29.02	29.27	92472
2019-10-11	29.69	30.22	29.54	29.56	135117
2019-10-14	29.52	29.74	29.00	29.25	82161
2019-10-15	29.36	29.65	29.12	29.62	77911
2019-10-16	29.55	29.85	29.44	29.72	66366
2019-10-17	29.83	30.19	29.76	30.18	112631
2019-10-18	30.15	30.68	29.96	30.52	119947
2019-10-21	30.60	31.12	30.30	30.80	95714
2019-10-22	30.87	31.37	30.78	31.28	127920
2019-10-23	31.28	31.28	30.75	31.24	123592
2019-10-24	31.36	31.45	31.20	31.28	73573
2019-10-25	31.31	31.64	31.23	31.55	75591
2019-10-28	31.69	32.11	31.69	31.86	72574
2019-10-29	31.81	32.26	31.81	32.24	132400
2019-10-30	32.16	32.32	31.79	32.18	155126
2019-10-31	32.17	32.35	31.89	32.32	124651
2019-11-01	32.49	33.07	32.40	33.04	87109
2019-11-04	31.40	31.40	29.92	30.34	277892
2019-11-05	30.08	30.62	29.82	30.59	199799
2019-11-06	30.67	30.81	30.41	30.65	138048
2019-11-07	30.90	31.43	30.75	31.30	123033
2019-11-08	31.11	31.62	30.94	31.32	175855
2019-11-11	31.21	31.53	31.12	31.30	97159
2019-11-12	31.39	31.79	31.10	31.31	175634
2019-11-13	31.25	31.38	30.78	31.27	156825
2019-11-14	31.17	31.35	30.82	30.86	82233
2019-11-15	31.10	31.22	30.91	31.20	139870
2019-11-18	31.04	31.17	30.65	30.82	84974
2019-11-19	30.81	31.14	30.58	30.89	465068
2019-11-20	30.74	31.21	30.42	30.57	192470
2019-11-21	30.54	30.63	30.16	30.33	128805
2019-11-22	30.24	30.38	30.17	30.31	106851
2019-11-25	30.39	31.27	30.08	31.16	151360
2019-11-26	31.06	31.35	30.80	31.03	115290
2019-11-27	31.07	31.37	30.76	31.27	121052
2019-11-29	31.19	31.23	30.91	30.98	32536
2019-12-02	31.05	31.41	30.89	31.12	202902
2019-12-03	30.95	30.95	30.60	30.75	121467
2019-12-04	30.77	30.98	30.54	30.59	161473
2019-12-05	30.76	31.18	30.63	30.78	142558
2019-12-06	31.11	31.42	30.91	30.97	150465
2019-12-09	30.98	31.03	30.46	30.58	303490
2019-12-10	30.50	30.66	30.37	30.56	175644
2019-12-11	30.72	31.00	30.44	30.94	79252
2019-12-12	30.94	31.58	30.76	31.48	132246
2019-12-13	31.45	31.69	31.18	31.44	91056
2019-12-16	31.76	31.98	31.57	31.61	146185
2019-12-17	31.68	31.84	31.46	31.58	125722
2019-12-18	31.73	31.73	31.26	31.53	91921
2019-12-19	31.47	31.79	31.24	31.56	145291
2019-12-20	31.69	31.87	30.91	31.00	310792
2019-12-23	30.96	31.53	30.56	31.42	267031
2019-12-24	31.45	31.54	30.86	31.35	122471
2019-12-26	31.41	31.53	30.99	31.41	132520
2019-12-27	31.45	31.47	31.12	31.22	111931
2019-12-30	31.27	31.44	30.99	31.24	186856
2019-12-31	31.25	31.55	31.15	31.41	106829
2020-01-02	31.60	31.69	31.03	31.15	229838
2020-01-03	30.91	31.85	30.87	31.76	225940
2020-01-06	31.61	31.74	31.27	31.57	170472
2020-01-07	31.42	31.58	31.19	31.32	155972
2020-01-08	31.31	31.44	31.09	31.34	154259
2020-01-09	31.44	31.52	31.19	31.28	101606
2020-01-10	31.31	31.35	30.96	31.05	109185
2020-01-13	31.04	31.22	30.94	31.20	89689
2020-01-14	31.12	31.31	30.94	31.01	121293
2020-01-15	30.93	31.35	30.90	31.33	185780
2020-01-16	31.51	31.85	31.45	31.81	107826
2020-01-17	32.01	32.01	31.49	31.57	98843
2020-01-21	31.42	31.49	30.71	30.73	91989
2020-01-22	30.84	30.96	30.44	30.61	107098
2020-01-23	30.48	30.68	30.11	30.57	120088
2020-01-24	30.59	30.65	30.06	30.24	117475
2020-01-27	29.80	30.12	29.70	29.85	116932
2020-01-28	29.94	30.05	29.73	29.90	96674
2020-01-29	29.85	30.04	29.68	29.72	81449
2020-01-30	29.42	29.79	29.35	29.75	71618
2020-01-31	29.58	29.63	28.52	28.73	129426
2020-02-03	28.84	29.21	28.53	28.87	89677
2020-02-04	29.25	29.66	28.98	29.51	122724
2020-02-05	29.71	29.72	29.23	29.29	143112
2020-02-06	29.47	29.52	28.73	28.88	97114
2020-02-07	28.71	28.71	28.07	28.44	158057
2020-02-10	28.42	28.57	28.13	28.50	69347
2020-02-11	28.61	28.95	28.56	28.66	72249
2020-02-12	28.89	28.92	28.76	28.77	52672
2020-02-13	28.71	28.89	28.41	28.73	86963
2020-02-14	28.73	28.73	28.39	28.44	123110
2020-02-18	28.34	28.73	28.21	28.64	143359
2020-02-19	28.75	28.90	28.61	28.82	75474
2020-02-20	28.72	29.49	28.72	29.45	167432
2020-02-21	29.50	29.79	29.30	29.65	91593
2020-02-24	28.91	29.00	28.69	28.69	77282
2020-02-25	28.69	28.70	27.88	28.04	167558
2020-02-26	28.23	28.59	27.82	28.03	120831
2020-02-27	26.65	26.65	24.00	25.00	248314
2020-02-28	23.87	25.35	23.42	25.35	350730
2020-03-02	25.41	26.90	25.41	26.75	247964
2020-03-03	26.61	27.33	26.12	26.69	352544
2020-03-04	26.73	27.10	26.29	27.06	226680
2020-03-05	26.49	26.60	25.31	25.43	287257
2020-03-06	24.80	25.37	24.27	24.47	187128
2020-03-09	23.00	23.26	21.97	22.75	387665
2020-03-10	23.38	23.59	22.23	23.38	357221
2020-03-11	22.66	22.99	22.47	22.88	340474
2020-03-12	22.34	23.56	21.55	22.10	403923
2020-03-13	23.04	24.18	22.73	23.28	429773
2020-03-16	21.38	23.23	20.78	22.03	287960
2020-03-17	22.17	25.30	22.01	25.30	330169
2020-03-18	24.95	25.09	21.49	22.11	381605
2020-03-19	21.99	24.50	21.51	22.83	342018
2020-03-20	22.74	22.98	20.77	21.03	494971
2020-03-23	21.28	21.55	19.99	21.04	352435
2020-03-24	22.01	22.42	20.56	22.20	475628
2020-03-25	22.09	23.29	21.83	21.83	522882
2020-03-26	22.03	24.00	22.03	23.95	548560
2020-03-27	23.15	23.29	21.93	22.97	269161
2020-03-30	23.06	23.26	22.04	22.39	247758
2020-03-31	22.15	23.26	21.96	23.10	371542
2020-04-01	22.17	24.05	21.60	22.00	367010
2020-04-02	22.21	23.55	21.98	22.43	271886
2020-04-03	22.30	22.61	21.75	22.40	244433
2020-04-06	23.11	23.42	22.61	23.17	262972
2020-04-07	23.61	24.15	23.21	23.36	260568
2020-04-08	23.44	24.09	23.18	23.62	228064
2020-04-09	24.10	25.16	23.81	25.09	262207
2020-04-13	24.90	24.90	23.77	24.00	133459
2020-04-14	24.68	24.68	23.75	24.21	159396
2020-04-15	23.48	23.55	22.36	22.63	245202
2020-04-16	22.61	23.01	21.66	22.52	274866
2020-04-17	23.24	23.88	23.04	23.45	148709
2020-04-20	22.93	23.51	22.74	23.08	128998
2020-04-21	22.46	22.72	21.95	22.06	128167
2020-04-22	22.45	22.67	22.14	22.37	187078
2020-04-23	22.51	23.10	22.38	22.67	202876
2020-04-24	22.70	23.26	22.31	22.66	82526
2020-04-27	22.88	23.83	22.70	23.60	297304
2020-04-28	24.21	24.85	24.14	24.64	171633
2020-04-29	25.37	26.40	25.21	25.89	179856
2020-04-30	25.12	26.24	23.51	23.84	208649
2020-05-01	23.25	23.46	22.58	23.16	180830
2020-05-04	22.58	23.12	22.35	23.06	149616
2020-05-05	23.51	23.97	22.91	22.91	182718
2020-05-06	23.04	23.04	22.04	22.07	115379
2020-05-07	22.27	22.46	21.77	22.02	268734
2020-05-08	22.50	23.21	22.34	23.00	177468
2020-05-11	22.61	22.66	21.40	21.48	453139
2020-05-12	21.57	21.57	20.21	20.36	225057
2020-05-13	20.15	20.25	19.17	19.39	403722
2020-05-14	18.99	19.59	18.05	19.56	426939
2020-05-15	19.53	20.13	19.10	19.87	202686
2020-05-18	20.74	22.19	20.74	22.12	377812
2020-05-19	22.02	22.02	21.12	21.13	195278
2020-05-20	21.53	22.30	21.53	22.21	192308
2020-05-21	22.20	22.72	22.06	22.22	336431
2020-05-22	22.34	22.45	21.71	22.18	90844
2020-05-26	22.92	23.55	22.87	23.00	261894
2020-05-27	23.60	23.96	23.41	23.78	229231
2020-05-28	24.14	24.43	23.35	23.50	172584
2020-05-29	23.21	23.85	22.74	23.65	263035
2020-06-01	23.84	23.84	23.11	23.13	222890
2020-06-02	23.31	23.82	23.00	23.45	105800
2020-06-03	23.87	24.35	23.74	24.08	111028
2020-06-04	23.86	24.54	23.52	24.50	148694
2020-06-05	25.65	26.09	25.30	25.90	232574
2020-06-08	26.28	26.52	25.46	25.60	147216
2020-06-09	24.72	25.48	24.12	25.19	186158
2020-06-10	25.09	25.09	23.91	24.08	110184
2020-06-11	23.05	23.05	22.15	22.85	299095
2020-06-12	23.83	23.83	22.45	23.11	241290
2020-06-15	22.56	23.20	22.02	23.08	159283
2020-06-16	23.94	23.94	23.06	23.41	126822
2020-06-17	23.36	23.36	22.57	22.69	163914
2020-06-18	22.51	22.86	22.32	22.60	267574
2020-06-19	22.86	23.45	22.15	22.95	557507
2020-06-22	22.75	23.18	22.26	23.10	231960
2020-06-23	23.43	23.43	22.55	22.69	168805
2020-06-24	22.42	22.46	21.73	22.04	136868
2020-06-25	21.94	22.64	21.43	22.63	192370
2020-06-26	22.63	22.81	22.26	22.69	500378
2020-06-29	23.16	24.32	22.94	23.81	189373
2020-06-30	23.66	24.39	23.57	23.95	219927
2020-07-01	24.06	24.14	22.29	23.43	124790
2020-07-02	23.93	24.28	23.52	23.60	88407
2020-07-06	24.06	24.42	23.85	24.01	123631
2020-07-07	23.79	24.00	23.34	23.47	151713
2020-07-08	23.43	23.56	22.83	23.31	206969
2020-07-09	23.20	24.02	22.47	22.78	151916
2020-07-10	22.83	23.30	22.67	23.26	192034
2020-07-13	23.60	23.95	23.13	23.46	95300
2020-07-14	23.46	24.62	23.19	24.23	130039
2020-07-15	24.78	25.10	24.47	24.51	167308
2020-07-16	24.45	24.80	24.28	24.48	89260
2020-07-17	24.46	25.14	23.67	24.26	87213
2020-07-20	24.08	24.10	23.46	23.79	76169
2020-07-21	24.03	24.56	24.00	24.17	123472
2020-07-22	23.99	24.22	23.89	24.15	81297
2020-07-23	24.08	24.79	24.08	24.78	116528
2020-07-24	24.71	24.73	24.24	24.45	130269
2020-07-27	24.41	24.75	24.19	24.73	71316
2020-07-28	24.67	24.92	24.32	24.71	304922
2020-07-29	24.80	25.33	24.78	24.90	217996
2020-07-30	24.90	25.67	23.99	24.15	827974
2020-07-31	24.06	24.76	22.96	23.40	221628
2020-08-03	23.51	24.04	23.36	23.79	199366
2020-08-04	23.63	23.77	23.01	23.63	173706
2020-08-05	23.79	23.97	23.59	23.78	210869
2020-08-06	23.87	24.54	23.74	24.10	297092
2020-08-07	23.95	25.11	23.84	25.08	185630
2020-08-10	25.09	26.28	25.09	25.94	173473
2020-08-11	26.25	26.89	26.21	26.44	155551
2020-08-12	26.74	26.94	25.99	26.20	96116
2020-08-13	26.11	26.21	25.26	25.68	127328
2020-08-14	25.43	26.07	25.31	25.93	102437
2020-08-17	26.00	26.14	25.38	25.73	117617
2020-08-18	25.64	25.64	24.95	25.08	172032
2020-08-19	25.11	25.38	25.03	25.09	88472
2020-08-20	24.78	25.25	24.48	24.95	128911
2020-08-21	24.81	25.09	24.75	25.02	113182
2020-08-24	25.19	25.81	24.97	25.77	135100
2020-08-25	25.88	25.96	25.54	25.88	232360
2020-08-26	25.84	25.84	25.36	25.60	208649
2020-08-27	25.73	25.94	25.56	25.74	113639
2020-08-28	25.89	25.91	25.59	25.76	92313
2020-08-31	25.68	25.68	25.25	25.28	180172
2020-09-01	25.25	25.78	25.25	25.75	102176
2020-09-02	25.73	26.26	25.70	26.08	149409
2020-09-03	26.15	26.21	25.25	25.33	145352
2020-09-04	25.78	25.93	25.25	25.30	164850
2020-09-08	25.25	25.77	24.60	24.71	200521
2020-09-09	24.80	25.43	24.42	24.60	137983
2020-09-10	24.55	24.71	23.66	23.82	146789
2020-09-11	23.80	23.85	23.30	23.51	200682
2020-09-14	23.57	23.71	23.37	23.44	130515
2020-09-15	23.49	24.67	23.01	23.40	107756
2020-09-16	23.41	24.80	23.21	23.80	423517
2020-09-17	23.51	24.21	23.19	23.76	192675
2020-09-18	24.15	24.23	23.57	23.77	390810
2020-09-21	23.34	23.56	22.48	22.79	278411
2020-09-22	22.83	23.23	22.63	23.16	212299
2020-09-23	23.11	23.45	22.66	22.84	246588
2020-09-24	22.83	23.11	22.42	22.73	114454
2020-09-25	22.55	22.99	22.44	22.82	180306
2020-09-28	23.07	23.49	22.85	23.14	103269
2020-09-29	23.15	23.20	22.57	22.77	169181
2020-09-30	22.82	23.09	22.56	22.80	254612
2020-10-01	22.82	23.06	22.67	23.05	156990
2020-10-02	22.61	23.61	22.61	23.47	139955
2020-10-05	23.67	23.99	23.48	23.74	100359
2020-10-06	23.88	24.08	23.44	23.53	103518
2020-10-07	23.70	24.18	23.59	24.08	148939
2020-10-08	24.29	24.74	24.09	24.50	77922
2020-10-09	24.70	24.93	24.59	24.73	64285
2020-10-12	24.73	25.14	24.51	24.95	79296
2020-10-13	24.69	25.12	24.12	24.28	88251
2020-10-14	24.20	24.55	23.86	24.19	98568
2020-10-15	24.01	24.71	23.36	24.58	86038
2020-10-16	24.49	25.23	24.06	25.08	102313
2020-10-19	25.24	25.41	24.90	25.14	84008
2020-10-20	25.40	25.40	24.88	24.98	119328
2020-10-21	25.08	25.50	24.74	25.01	115868
2020-10-22	25.16	25.56	24.83	25.18	139474
2020-10-23	25.31	25.57	25.16	25.53	132728
2020-10-26	25.14	25.14	24.55	24.97	141550
2020-10-27	24.86	24.86	23.84	23.91	115664
2020-10-28	23.43	23.85	23.26	23.61	116244
2020-10-29	23.44	24.05	22.82	23.89	121778
2020-10-30	23.88	24.80	23.17	24.33	150525
2020-11-02	24.71	25.19	24.54	25.09	122212
2020-11-03	25.52	26.14	25.50	26.10	133927
2020-11-04	25.63	25.71	25.25	25.64	257151
2020-11-05	25.72	26.61	25.72	25.89	115585
2020-11-06	26.01	26.46	24.86	24.89	96649
2020-11-09	26.76	28.26	26.76	27.66	161551
2020-11-10	27.98	29.00	27.86	28.70	188364
2020-11-11	28.70	28.70	27.48	27.76	81583
2020-11-12	27.52	27.52	26.39	26.73	171283
2020-11-13	26.96	27.42	26.74	27.21	79990
2020-11-16	27.83	28.11	27.69	28.01	242729
2020-11-17	27.52	28.52	27.48	28.28	132193
2020-11-18	28.41	28.64	27.90	28.00	100869
2020-11-19	27.89	28.13	27.12	27.50	95531
2020-11-20	27.22	27.36	26.22	26.73	130945
2020-11-23	26.90	27.36	26.57	27.25	131499
2020-11-24	27.57	28.46	27.16	28.26	130638
2020-11-25	28.11	28.48	27.39	28.18	189198
2020-11-27	28.15	28.15	27.14	27.68	69531
2020-11-30	27.39	27.58	26.56	26.73	176646
2020-12-01	27.12	28.60	26.84	27.55	174518
2020-12-02	27.53	27.76	26.86	27.60	124367
2020-12-03	27.55	28.17	27.35	28.11	141696
2020-12-04	28.40	29.62	27.84	29.56	154123
2020-12-07	29.63	29.97	28.57	29.89	513408
2020-12-08	29.86	30.48	29.84	30.32	182672
2020-12-09	30.66	31.03	30.13	30.94	131923
2020-12-10	30.23	31.37	30.07	31.14	561370
2020-12-11	30.65	31.14	30.46	31.05	125440
2020-12-14	31.31	31.34	30.30	30.47	164801
2020-12-15	30.89	30.94	30.30	30.85	163479
2020-12-16	31.03	31.03	30.07	30.37	162340
2020-12-17	30.52	30.55	30.14	30.45	188195
2020-12-18	30.56	31.14	30.11	30.85	859402
2020-12-21	30.53	31.23	29.61	30.21	211527
2020-12-22	30.49	31.49	29.76	31.33	269470
2020-12-23	31.64	31.82	31.10	31.50	158367
2020-12-24	31.57	32.05	31.11	32.04	176243
2020-12-28	32.32	33.00	31.59	32.31	234062
2020-12-29	32.35	32.35	31.76	32.26	290032
2020-12-30	32.52	32.59	31.41	31.67	198140
2020-12-31	31.79	31.88	31.42	31.67	104964
2021-01-04	31.91	31.92	30.85	31.05	129849
2021-01-05	31.00	31.43	30.99	31.25	115660
2021-01-06	31.84	32.93	31.84	32.73	287976
2021-01-07	32.95	33.51	32.64	33.35	106445
2021-01-08	33.68	33.70	32.09	32.56	202472
2021-01-11	32.18	33.20	32.18	33.14	90983
2021-01-12	33.39	35.06	32.66	34.14	232040
2021-01-13	34.04	34.80	33.15	33.89	162975
2021-01-14	34.01	34.37	33.71	34.17	145899
2021-01-15	33.58	34.20	33.58	33.86	159313
2021-01-19	34.20	34.79	33.49	33.69	151694
2021-01-20	33.56	33.87	33.22	33.66	152085
2021-01-21	33.81	33.97	33.11	33.58	343407
2021-01-22	33.32	34.45	33.03	34.22	249866
2021-01-25	34.01	34.01	32.26	32.56	219492
2021-01-26	32.80	33.18	32.61	32.75	182703
2021-01-27	31.68	32.77	31.07	31.38	403199
2021-01-28	31.75	33.02	31.37	32.27	167435
2021-01-29	32.25	33.80	31.43	31.65	197476
2021-02-01	31.90	32.41	31.21	32.25	301223
2021-02-02	32.54	33.00	31.94	32.79	146940
2021-02-03	32.63	33.00	32.27	32.77	94569
2021-02-04	32.99	33.31	32.58	33.07	67172
2021-02-05	33.31	33.63	32.82	33.42	57832
2021-02-08	33.78	33.99	33.23	33.83	94657
2021-02-09	33.68	33.68	33.24	33.50	72186
2021-02-10	33.31	33.65	33.00	33.42	103276
2021-02-11	33.34	34.32	33.26	33.67	327234
2021-02-12	33.44	34.60	33.44	34.51	66472
2021-02-16	34.70	35.24	34.28	34.65	133674
2021-02-17	34.42	35.23	34.42	35.03	137108
2021-02-18	34.93	35.17	34.43	34.89	364567
2021-02-19	35.04	35.72	35.00	35.65	113616
2021-02-22	35.37	35.62	35.25	35.51	125427
2021-02-23	35.49	36.09	35.08	35.93	132489
2021-02-24	36.23	36.62	35.74	35.74	226489
2021-02-25	35.82	35.99	34.52	34.64	215150
2021-02-26	34.42	34.83	32.64	33.59	279914
2021-03-01	34.28	34.57	33.69	33.73	261320
2021-03-02	33.56	33.59	31.91	31.91	325140
2021-03-03	31.78	32.39	31.78	32.09	279949
2021-03-04	32.19	32.28	31.22	31.69	208040
2021-03-05	31.91	32.37	31.34	32.27	253725
2021-03-08	32.36	33.33	31.61	32.74	243026
2021-03-09	33.01	33.52	32.47	32.72	163118
2021-03-10	33.04	33.57	32.75	33.08	605290
2021-03-11	33.35	33.53	32.90	33.15	299315
2021-03-12	33.37	34.38	32.91	33.21	597309
2021-03-15	33.03	33.21	32.26	32.50	210887
2021-03-16	32.46	32.73	31.95	32.16	224423
2021-03-17	32.02	32.74	31.65	32.43	161816
2021-03-18	32.48	33.42	32.09	32.41	165465
2021-03-19	32.15	32.59	31.61	32.23	446096
2021-03-22	32.18	32.56	31.00	31.40	142133
2021-03-23	31.15	31.62	30.14	30.45	130408
2021-03-24	30.67	31.53	30.25	30.33	150695
2021-03-25	30.09	30.87	29.76	30.79	146705
2021-03-26	31.12	31.34	30.65	31.01	180256
2021-03-29	30.77	31.37	30.26	30.28	212013
2021-03-30	30.24	31.08	29.90	30.75	140346
2021-03-31	30.74	31.53	30.22	30.32	179820
2021-04-01	30.40	30.77	30.14	30.57	151937
2021-04-05	30.81	31.05	30.45	30.98	157530
2021-04-06	30.99	31.49	30.99	31.13	127717
2021-04-07	31.09	31.35	30.44	30.57	161253
2021-04-08	30.58	30.95	30.27	30.64	87227
2021-04-09	30.76	30.91	30.59	30.83	59263
2021-04-12	30.95	31.22	30.88	31.12	56099
2021-04-13	31.03	31.03	30.34	30.38	67343
2021-04-14	30.40	31.18	30.11	30.98	108942
2021-04-15	31.13	31.54	30.69	31.03	61153
2021-04-16	31.18	31.46	30.88	31.23	123047
2021-04-19	31.30	31.61	30.62	30.93	127532
2021-04-20	30.79	30.99	30.23	30.53	134601
2021-04-21	30.43	31.53	30.43	30.89	84420
2021-04-22	30.97	31.09	30.66	30.75	124772
2021-04-23	30.91	31.57	30.66	31.34	111994
2021-04-26	31.37	31.97	31.07	31.19	149353
2021-04-27	31.27	31.30	30.69	31.21	119218
2021-04-28	31.16	31.72	31.06	31.46	148647
2021-04-29	31.49	32.94	30.56	32.85	186075
2021-04-30	32.85	32.88	31.69	31.84	209334
2021-05-03	32.25	32.68	31.98	32.57	145096
2021-05-04	32.52	32.74	32.00	32.56	95705
2021-05-05	32.54	32.57	31.96	32.40	84700
2021-05-06	32.46	33.51	32.43	33.45	136270
2021-05-07	33.33	33.91	33.03	33.56	99752
2021-05-10	33.68	33.90	33.07	33.08	92575
2021-05-11	32.67	33.01	32.38	32.53	100759
2021-05-12	32.44	32.72	31.58	31.67	131941
2021-05-13	31.73	33.03	31.73	32.79	111912
2021-05-14	33.06	33.29	32.87	33.17	110527
2021-05-17	33.09	33.62	32.88	33.53	89248
2021-05-18	33.61	33.64	32.65	32.68	86060
2021-05-19	32.29	32.39	31.76	32.30	75135
2021-05-20	32.21	32.58	32.02	32.42	91932
2021-05-21	32.77	33.17	32.57	32.77	116124
2021-05-24	32.76	32.78	32.20	32.54	75718
2021-05-25	32.67	32.67	31.89	31.89	178127
2021-05-26	31.88	32.46	31.40	31.94	136150
2021-05-27	32.29	32.87	32.29	32.57	135369
2021-05-28	32.79	32.79	32.14	32.42	96793
2021-06-01	32.73	33.29	32.73	33.18	123127
2021-06-02	33.25	33.29	32.41	32.67	168875
2021-06-03	32.63	32.81	32.22	32.69	68190
2021-06-04	32.74	32.79	32.30	32.51	85723
2021-06-07	32.61	32.61	32.13	32.44	100095
2021-06-08	32.43	32.70	32.01	32.59	73974
2021-06-09	32.38	32.71	32.07	32.16	71108
2021-06-10	32.35	32.45	31.52	31.56	75821
2021-06-11	31.76	32.00	31.64	31.97	83660
2021-06-14	32.00	33.02	31.32	31.65	98411
2021-06-15	31.79	32.57	31.57	32.17	102981
2021-06-16	32.23	32.28	31.70	32.27	88328
2021-06-17	32.25	32.40	31.13	31.47	114846
2021-06-18	30.90	31.17	30.54	30.59	577330
2021-06-21	30.91	31.13	30.54	30.75	359240
2021-06-22	30.80	31.06	30.12	30.29	306759
2021-06-23	30.43	30.72	30.13	30.34	344830
2021-06-24	30.39	31.67	30.17	30.77	884483
2021-06-25	30.92	31.67	29.84	30.23	862279
2021-06-28	30.14	30.28	29.72	30.01	232479
2021-06-29	30.17	30.24	29.95	29.99	143045
2021-06-30	29.80	30.51	29.71	30.33	199567
2021-07-01	30.57	30.61	30.28	30.29	93146
2021-07-02	30.31	30.71	29.60	29.62	127637
2021-07-06	29.61	29.61	28.65	29.02	109937
2021-07-07	28.90	29.28	28.70	29.05	103281
2021-07-08	28.57	29.16	28.51	28.62	123081
2021-07-09	28.97	29.87	28.97	29.82	150394
2021-07-12	29.65	30.40	29.45	30.40	164342
2021-07-13	30.29	30.55	29.96	30.26	159725
2021-07-14	30.41	30.70	29.81	29.87	183365
2021-07-15	29.61	29.79	29.24	29.45	81262
2021-07-16	29.68	29.68	28.79	28.88	149411
2021-07-19	28.29	28.61	27.86	28.06	242023
2021-07-20	28.21	29.78	28.09	29.46	217791
2021-07-21	29.72	30.44	29.71	30.39	225214
2021-07-22	30.40	30.96	30.11	30.83	219436
2021-07-23	31.09	31.54	30.49	31.39	141127
2021-07-26	31.45	32.72	31.45	32.55	175555
2021-07-27	32.41	33.01	32.00	32.41	196788
2021-07-28	32.58	33.38	32.10	33.20	264147
2021-07-29	33.50	34.10	33.10	33.53	163883
2021-07-30	33.39	34.00	32.66	32.72	124977
2021-08-02	33.04	33.84	31.97	32.13	127282
2021-08-03	32.34	32.60	31.11	31.51	121163
2021-08-04	31.12	31.33	30.99	31.01	93614
2021-08-05	31.10	31.47	30.94	31.46	85405
2021-08-06	31.33	33.00	31.33	31.72	82557
2021-08-09	31.54	32.00	30.82	30.87	96094
2021-08-10	30.79	32.42	29.96	32.36	237046
2021-08-11	32.61	33.23	31.68	32.18	91630
2021-08-12	32.28	32.28	31.77	32.02	59566
2021-08-13	32.01	32.32	31.69	31.92	42350
2021-08-16	31.71	32.00	31.30	31.68	56403
2021-08-17	31.38	31.73	31.03	31.43	74537
2021-08-18	31.28	31.71	30.97	31.16	75284
2021-08-19	30.82	31.12	30.56	31.06	79054
2021-08-20	31.04	31.58	30.74	31.23	82510
2021-08-23	31.60	31.61	31.11	31.17	93144
2021-08-24	31.41	31.88	30.98	31.48	69703
2021-08-25	31.63	31.80	30.17	31.50	75419
2021-08-26	31.53	31.60	31.21	31.57	86578
2021-08-27	31.77	32.56	31.77	32.11	153204
2021-08-30	32.39	32.57	32.10	32.36	60780
2021-08-31	32.38	32.38	31.95	32.11	64306
2021-09-01	32.18	32.47	31.88	32.25	62684
2021-09-02	32.24	32.31	31.75	32.00	111315
2021-09-03	32.03	32.17	31.76	31.82	50490
2021-09-07	31.73	31.73	30.78	30.90	59569
2021-09-08	28.98	31.25	28.98	30.88	76079
2021-09-09	31.02	31.24	30.49	30.51	81635
2021-09-10	30.69	30.74	29.46	29.54	89138
2021-09-13	29.87	30.10	29.45	30.04	83052
2021-09-14	30.21	30.35	29.46	29.60	70660
2021-09-15	29.58	30.07	29.54	30.00	87681
2021-09-16	30.05	30.05	29.06	29.80	116162
2021-09-17	29.91	30.03	29.06	29.91	412076
2021-09-20	29.27	29.44	28.75	29.14	121881
2021-09-21	29.37	29.37	28.58	28.69	108103
2021-09-22	28.95	29.44	28.77	29.04	77585
2021-09-23	29.20	30.27	28.90	30.01	77014
2021-09-24	29.79	30.61	29.66	29.95	78034
2021-09-27	30.13	31.30	30.00	30.91	81627
2021-09-28	31.00	31.19	30.37	30.75	90474
2021-09-29	30.70	31.54	30.53	31.42	119208
2021-09-30	31.46	32.68	31.46	32.36	281674
2021-10-01	32.40	32.93	31.88	32.46	117978
2021-10-04	32.58	32.58	31.84	31.99	83506
2021-10-05	32.19	32.75	31.33	32.75	77038
2021-10-06	32.42	32.42	31.41	32.20	83808
2021-10-07	32.51	33.17	32.23	32.99	56329
2021-10-08	33.04	33.23	32.88	32.93	37161
2021-10-11	33.08	33.25	32.48	32.48	39677
2021-10-12	32.52	32.99	32.33	32.78	40864
2021-10-13	32.79	32.81	31.46	31.64	85514
2021-10-14	31.97	31.99	31.41	31.67	105760
2021-10-15	32.35	32.35	31.35	31.43	386276
2021-10-18	31.43	33.05	31.11	32.85	128164
2021-10-19	33.82	33.82	32.32	33.03	75672
2021-10-20	33.08	33.54	32.72	33.46	55778
2021-10-21	33.47	34.35	33.47	34.25	89755
2021-10-22	34.17	34.92	33.88	34.51	95013
2021-10-25	34.48	34.65	33.95	34.50	102501
2021-10-26	34.62	34.88	34.32	34.77	120158
2021-10-27	34.67	34.93	33.25	33.30	87360
2021-10-28	33.11	33.58	32.30	32.64	79830
2021-10-29	32.45	33.58	32.45	33.35	128916
2021-11-01	33.58	33.99	32.95	33.59	121334
2021-11-02	33.51	34.07	33.21	34.02	122771
2021-11-03	33.82	35.70	33.64	35.06	158477
2021-11-04	35.09	36.00	35.09	35.67	122794
2021-11-05	36.01	37.22	35.58	36.90	108287
2021-11-08	37.18	37.25	36.49	36.78	79465
2021-11-09	36.76	37.25	36.33	37.00	109787
2021-11-10	36.97	37.75	36.53	37.14	127799
2021-11-11	37.05	38.15	35.37	38.01	107866
2021-11-12	38.17	38.72	38.17	38.46	130225
2021-11-15	38.62	38.62	37.24	37.74	84428
2021-11-16	37.75	38.17	37.06	37.76	73176
2021-11-17	37.77	37.77	36.49	37.26	96222
2021-11-18	37.42	37.42	35.91	36.09	170498
2021-11-19	35.77	36.13	35.02	35.61	95135
2021-11-22	35.83	36.87	35.83	35.94	69446
2021-11-23	35.99	37.05	35.25	36.26	80513
2021-11-24	35.98	36.43	35.90	36.10	45178
2021-11-26	35.02	35.44	34.63	35.21	82854
2021-11-29	35.62	35.85	34.25	34.37	121546
2021-11-30	34.02	34.22	32.99	33.12	164053
2021-12-01	33.90	34.02	31.87	31.92	116754
2021-12-02	32.05	33.11	30.82	33.07	64565
2021-12-03	33.03	33.71	32.43	33.05	96673
2021-12-06	33.20	34.88	33.20	34.17	77499
2021-12-07	34.62	35.16	34.38	34.49	125240
2021-12-08	34.54	35.14	34.03	34.63	70362
2021-12-09	34.27	34.80	33.82	34.19	87393
2021-12-10	34.50	35.51	34.20	34.74	99238
2021-12-13	34.74	35.66	33.34	33.49	98165
2021-12-14	33.48	34.07	33.11	33.16	84920
2021-12-15	33.11	33.67	31.99	33.42	141644
2021-12-16	33.80	34.44	33.27	33.70	137271
2021-12-17	33.75	34.85	32.42	33.93	231528
2021-12-20	33.39	33.39	32.07	32.96	133761
2021-12-21	33.45	34.27	33.38	34.15	113547
2021-12-22	34.16	35.14	34.08	34.64	98844
2021-12-23	34.76	35.14	34.07	34.76	43995
2021-12-27	34.92	35.60	34.30	35.55	61300
2021-12-28	35.36	35.97	35.27	35.87	63603
2021-12-29	35.99	36.70	35.73	36.40	82732
2021-12-30	36.35	36.88	35.88	36.52	88566
2021-12-31	36.52	37.40	36.52	37.00	99954
2022-01-03	37.12	37.65	36.60	36.87	89249
2022-01-04	37.19	37.65	36.68	36.71	198856
2022-01-05	36.65	36.99	36.14	36.27	82043
2022-01-06	36.21	36.60	36.04	36.24	81424
2022-01-07	36.08	36.30	35.51	35.77	70696
2022-01-10	35.68	35.78	35.21	35.62	55081
2022-01-11	35.62	36.21	34.86	36.12	91289
2022-01-12	36.13	36.19	35.28	35.38	68204
2022-01-13	35.36	35.83	35.29	35.57	61498
2022-01-14	35.29	35.47	35.06	35.37	47832
2022-01-18	35.10	35.73	34.77	35.33	85290
2022-01-19	35.30	36.33	34.79	35.01	83472
2022-01-20	35.12	35.64	34.25	34.43	46811
2022-01-21	34.10	35.08	33.95	33.95	81811
2022-01-24	33.53	34.88	33.38	34.72	90266
2022-01-25	34.26	34.81	33.33	34.39	112273
2022-01-26	34.75	35.37	33.78	34.30	105387
2022-01-27	34.41	35.09	33.70	34.21	99480
2022-01-28	34.20	34.42	33.28	34.39	72244
2022-01-31	34.05	34.82	33.77	34.76	94626
2022-02-01	34.78	35.13	34.38	34.97	80547
2022-02-02	34.94	34.94	34.02	34.18	97630
2022-02-03	33.99	34.41	33.50	33.59	79865
2022-02-04	33.43	34.24	32.26	33.09	91860
2022-02-07	33.02	33.17	32.48	32.91	94652
2022-02-08	32.89	34.06	32.89	33.90	82656
2022-02-09	34.07	34.35	33.26	33.30	80210
2022-02-10	32.93	33.41	32.54	32.74	107502
2022-02-11	32.78	33.14	32.24	32.34	64326
2022-02-14	32.39	32.55	31.79	32.13	106114
2022-02-15	32.49	33.29	32.49	32.62	91575
2022-02-16	32.68	32.71	32.14	32.51	41695
2022-02-17	32.23	32.72	32.02	32.53	58739
2022-02-18	32.63	33.13	32.03	32.69	51035
2022-02-22	32.59	32.73	32.06	32.23	62029
2022-02-23	32.43	32.43	31.55	31.83	65168
2022-02-24	31.24	31.91	30.98	31.86	65327
2022-02-25	32.02	33.03	31.50	32.86	52146
2022-02-28	32.49	32.92	32.31	32.51	160681
2022-03-01	32.40	32.74	30.42	30.70	198831
2022-03-02	30.66	32.64	30.40	32.00	106200
2022-03-03	32.20	32.80	31.88	32.79	121157
2022-03-04	32.46	33.19	31.98	32.24	84734
2022-03-07	32.38	32.42	31.74	31.90	104133
2022-03-08	32.14	32.14	30.82	30.82	95752
2022-03-09	31.47	32.25	31.47	31.97	60410
2022-03-10	31.44	31.97	31.28	31.83	74228
2022-03-11	32.00	32.91	30.84	31.03	115455
2022-03-14	31.28	31.73	31.20	31.35	95638
2022-03-15	31.35	31.99	31.32	31.95	66461
2022-03-16	32.03	32.72	31.84	32.30	66130
2022-03-17	32.20	32.86	32.12	32.83	56605
2022-03-18	32.82	33.69	32.30	33.13	216358
2022-03-21	32.99	33.65	32.60	33.10	51253
2022-03-22	33.18	33.52	32.60	32.66	64822
2022-03-23	32.48	32.48	31.99	32.07	51856
2022-03-24	32.11	32.65	32.09	32.22	53055
2022-03-25	32.41	33.49	32.05	32.45	69599
2022-03-28	32.47	32.47	31.62	31.83	66914
2022-03-29	32.01	32.70	31.99	32.62	173126
2022-03-30	32.56	32.77	31.97	32.02	81147
2022-03-31	32.00	32.56	31.94	32.09	102570
2022-04-01	32.33	32.77	31.95	32.41	69700
2022-04-04	32.49	32.56	31.72	32.18	78874
2022-04-05	32.35	32.57	31.46	31.50	99916
2022-04-06	31.17	31.77	30.85	31.24	101265
2022-04-07	31.31	31.38	30.64	30.91	231671
2022-04-08	30.71	31.38	30.66	30.77	94259
2022-04-11	30.56	31.42	30.56	30.75	85606
2022-04-12	30.94	31.72	30.85	31.01	59646
2022-04-13	31.07	31.62	31.07	31.48	50892
2022-04-14	31.70	32.42	31.16	31.31	84908
2022-04-18	31.19	31.63	30.99	31.57	112020
2022-04-19	31.45	32.97	31.45	32.89	79374
2022-04-20	33.05	33.50	32.76	32.81	114186
2022-04-21	33.15	33.15	32.30	32.45	88198
2022-04-22	32.47	32.74	31.41	31.44	61146
2022-04-25	31.44	31.76	30.46	31.37	80722
2022-04-26	31.36	31.54	30.18	30.18	90755
2022-04-27	30.30	30.98	30.14	30.51	88512
2022-04-28	30.51	31.53	29.52	30.93	108173
2022-04-29	30.66	30.92	29.47	29.54	135893
2022-05-02	29.43	29.74	28.25	28.75	195797
2022-05-03	28.72	29.40	28.54	28.95	149544
2022-05-04	29.08	29.26	28.25	28.89	173771
2022-05-05	28.54	28.99	27.32	27.76	358597
2022-05-06	27.59	28.38	27.42	27.90	255966
2022-05-09	27.68	28.53	27.24	27.77	243315
2022-05-10	27.93	28.44	27.01	27.20	155812
2022-05-11	27.26	27.83	26.87	27.19	175776
2022-05-12	27.04	27.68	26.93	27.61	170627
2022-05-13	27.69	28.55	27.51	28.33	160082
2022-05-16	28.15	28.65	28.04	28.28	140880
2022-05-17	28.78	29.05	28.05	28.71	116291
2022-05-18	28.41	28.55	27.34	27.63	280144
2022-05-19	27.55	27.62	26.98	27.03	182042
2022-05-20	27.36	27.39	26.06	26.84	190862
2022-05-23	27.23	27.58	26.48	27.27	105382
2022-05-24	27.26	27.69	26.64	27.64	135112
2022-05-25	27.61	27.89	27.12	27.78	190130
2022-05-26	28.07	28.60	28.06	28.37	177661
2022-05-27	28.65	29.36	28.51	28.78	91051
2022-05-31	28.54	28.66	28.07	28.18	401829
2022-06-01	28.33	29.02	27.93	28.76	135899
2022-06-02	28.94	29.60	28.54	29.07	130331
2022-06-03	28.86	29.25	28.75	29.02	92204
2022-06-06	29.33	29.45	29.04	29.31	92045
2022-06-07	29.05	30.09	29.05	29.76	177370
2022-06-08	30.15	30.15	28.69	28.89	126458
2022-06-09	28.98	29.28	28.87	28.96	91232
2022-06-10	28.34	28.66	28.19	28.33	96644
2022-06-13	27.83	28.92	26.74	26.89	101621
2022-06-14	26.86	27.16	26.26	26.49	103652
2022-06-15	26.89	26.97	25.61	26.54	130410
2022-06-16	26.04	26.46	25.06	25.61	181101
2022-06-17	26.03	27.05	25.72	25.82	243345
2022-06-21	26.04	26.33	25.61	26.29	417112
2022-06-22	25.99	26.31	25.62	25.84	216084
2022-06-23	25.83	26.50	25.62	26.39	124976
2022-06-24	26.47	28.01	26.39	27.01	347682
2022-06-27	27.18	27.34	26.82	27.08	158909
2022-06-28	27.26	27.46	26.82	27.03	99277
2022-06-29	26.92	27.54	26.58	27.34	161996
2022-06-30	26.97	27.97	26.32	27.69	118437
2022-07-01	27.38	28.10	25.60	27.95	131053
2022-07-05	27.49	28.50	25.66	26.91	152867
2022-07-06	26.81	27.08	26.10	26.61	101904
2022-07-07	26.69	27.25	26.69	26.98	71628
2022-07-08	27.01	27.17	26.58	26.77	71860
2022-07-11	26.60	27.07	26.20	26.64	84786
2022-07-12	26.65	27.12	26.33	26.65	73280
2022-07-13	26.34	26.47	26.22	26.25	58976
2022-07-14	25.70	26.05	25.51	25.94	103427
2022-07-15	26.44	26.69	26.06	26.47	81849
2022-07-18	26.53	26.83	26.04	26.17	63144
2022-07-19	26.50	27.22	23.85	26.96	71026
2022-07-20	26.80	27.05	26.66	27.05	80207
2022-07-21	27.08	27.48	26.52	27.48	48229
2022-07-22	27.46	27.74	27.22	27.72	109094
2022-07-25	27.68	28.16	27.52	27.72	85215
2022-07-26	27.66	28.08	27.62	27.84	62293
2022-07-27	27.87	28.79	27.45	28.33	83996
2022-07-28	28.55	29.80	28.01	28.98	81272
2022-07-29	28.76	30.01	28.55	29.60	133319
2022-08-01	29.42	30.09	29.23	29.94	106889
2022-08-02	29.76	29.81	28.88	28.90	61360
2022-08-03	28.95	29.39	28.64	29.02	60375
2022-08-04	28.98	29.07	28.28	28.68	66240
2022-08-05	28.36	29.39	28.30	28.49	45393
2022-08-08	28.50	28.76	28.23	28.48	76225
2022-08-09	28.51	29.32	28.16	28.46	74910
2022-08-10	28.84	29.17	28.49	28.71	51512
2022-08-11	28.79	29.14	28.57	29.02	62834
2022-08-12	29.25	29.61	28.99	29.55	69129
2022-08-15	29.46	29.84	29.21	29.75	56749
2022-08-16	29.60	30.17	29.50	30.06	95674
2022-08-17	29.75	30.34	29.51	29.98	87757
2022-08-18	29.88	30.30	29.64	30.27	60329
2022-08-19	29.99	31.34	29.23	29.95	96488
2022-08-22	29.55	29.60	29.16	29.48	61177
2022-08-23	29.57	29.78	29.16	29.55	76708
2022-08-24	29.46	29.65	29.04	29.34	64447
2022-08-25	29.47	29.66	29.15	29.26	47205
2022-08-26	29.17	30.17	28.03	28.13	70430
2022-08-29	27.99	28.14	27.65	27.81	47353
2022-08-30	27.98	28.03	27.26	27.49	41952
2022-08-31	27.70	28.75	27.12	27.52	115167
2022-09-01	27.26	27.53	26.42	26.88	47351
2022-09-02	26.99	27.38	26.60	26.81	66567
2022-09-06	26.94	26.94	26.29	26.44	56294
2022-09-07	26.45	27.09	26.35	26.97	78247
2022-09-08	26.68	26.82	26.38	26.63	70839
2022-09-09	26.88	27.31	26.78	27.31	75825
2022-09-12	27.55	27.88	27.24	27.61	48117
2022-09-13	27.44	27.58	26.53	26.64	79428
2022-09-14	26.60	26.85	25.86	26.18	88377
2022-09-15	26.12	26.31	25.84	25.96	94926
2022-09-16	25.72	26.28	25.09	26.21	318357
2022-09-19	26.01	26.83	25.99	26.75	83142
2022-09-20	26.76	26.76	25.58	26.50	105518
2022-09-21	26.61	26.95	26.34	26.50	172079
2022-09-22	26.40	26.43	25.92	26.17	99696
2022-09-23	25.88	25.88	25.38	25.73	152468
2022-09-26	25.50	25.99	24.89	25.27	176819
2022-09-27	25.40	27.40	24.82	24.85	174603
2022-09-28	25.05	25.95	24.78	25.73	177137
2022-09-29	25.47	25.47	24.59	24.82	196343
2022-09-30	24.92	25.78	24.72	25.07	179521
2022-10-03	25.51	26.13	25.25	25.98	125156
2022-10-04	26.27	27.08	26.27	27.01	103890
2022-10-05	26.66	27.04	26.50	27.04	69734
2022-10-06	27.00	27.23	26.55	26.61	78230
2022-10-07	26.41	26.59	25.61	25.83	132404
2022-10-10	26.02	26.44	25.68	26.22	94699
2022-10-11	26.05	26.75	25.95	26.45	70462
2022-10-12	26.37	26.37	25.80	25.93	83293
2022-10-13	25.55	26.97	25.22	26.72	105309
2022-10-14	26.84	27.22	26.33	26.60	83336
2022-10-17	26.85	27.41	26.85	27.23	93359
2022-10-18	27.62	28.03	27.62	27.82	92101
2022-10-19	27.57	27.80	27.37	27.78	106520
2022-10-20	27.71	28.17	26.97	27.21	95286
2022-10-21	27.41	28.25	27.19	28.15	102542
2022-10-24	28.17	28.70	27.88	28.22	90447
2022-10-25	28.02	28.75	26.63	28.51	81984
2022-10-26	28.81	29.27	28.18	28.60	89180
2022-10-27	26.62	27.74	22.05	22.53	436681
2022-10-28	21.41	24.08	21.41	23.41	274306
2022-10-31	23.11	23.62	22.63	22.85	272354
2022-11-01	24.08	24.94	23.32	24.60	182595
2022-11-02	24.54	24.54	23.62	23.69	181124
2022-11-03	23.52	24.32	23.35	23.91	117578
2022-11-04	24.12	24.85	24.05	24.85	147615
2022-11-07	25.03	25.62	24.88	25.40	88466
2022-11-08	25.42	25.90	24.97	25.20	90003
2022-11-09	25.14	25.70	25.03	25.53	92531
2022-11-10	26.24	26.85	26.12	26.58	117784
2022-11-11	26.51	26.92	25.56	26.53	67689
2022-11-14	26.51	26.84	26.16	26.40	74414
2022-11-15	26.82	27.28	25.63	26.50	101735
2022-11-16	26.58	26.58	26.08	26.27	72381
2022-11-17	26.07	26.52	25.85	26.49	90314
2022-11-18	27.00	27.24	26.31	26.55	86912
2022-11-21	26.56	26.96	26.15	26.92	104823
2022-11-22	27.03	27.37	26.45	27.24	82546
2022-11-23	27.27	27.51	26.94	27.09	120897
2022-11-25	27.18	27.51	26.59	27.20	27780
2022-11-28	27.10	27.31	26.11	26.53	74647
2022-11-29	26.37	26.99	26.37	26.91	57866
2022-11-30	26.69	27.64	26.13	27.35	186453
2022-12-01	27.38	27.97	27.00	27.45	104568
2022-12-02	27.08	28.06	27.08	28.01	148394
2022-12-05	27.89	28.16	27.11	28.00	151864
2022-12-06	28.01	28.36	27.77	28.31	83945
2022-12-07	28.24	28.62	27.92	28.08	78527
2022-12-08	28.14	28.29	27.51	27.75	95427
2022-12-09	27.71	27.82	27.31	27.40	111212
2022-12-12	27.59	27.88	26.54	27.60	104134
2022-12-13	28.13	28.63	27.53	27.70	211329
2022-12-14	27.62	27.93	26.97	27.39	122641
2022-12-15	27.15	27.59	26.60	26.68	119662
2022-12-16	26.57	27.95	26.44	27.08	249521
2022-12-19	27.14	27.89	26.43	26.72	124313
2022-12-20	26.69	27.75	26.35	27.13	125555
2022-12-21	27.25	27.68	27.00	27.42	189276
2022-12-22	27.40	27.89	26.84	27.22	162011
2022-12-23	27.26	27.87	27.03	27.75	70911
2022-12-27	27.74	28.97	27.21	27.90	60875
2022-12-28	27.91	28.74	27.37	27.46	74450
2022-12-29	27.70	28.27	27.31	27.81	112447
2022-12-30	27.76	28.06	27.69	27.74	80325
2023-01-03	27.91	28.26	27.58	28.00	174260
2023-01-04	28.23	28.91	27.91	28.06	102376
2023-01-05	28.02	28.47	27.11	28.20	140931
2023-01-06	28.63	28.98	28.14	28.60	92753
2023-01-09	28.62	28.92	28.34	28.55	104102
2023-01-10	28.38	29.15	28.32	29.08	61451
2023-01-11	29.06	29.67	28.91	29.26	295708
2023-01-12	29.52	29.92	29.35	29.92	132511
2023-01-13	29.80	30.45	29.40	30.33	109248
2023-01-17	30.35	30.71	30.07	30.12	65807
2023-01-18	30.08	30.72	29.39	29.58	103637
2023-01-19	29.58	29.78	28.99	29.55	94248
2023-01-20	29.85	29.93	29.43	29.68	104004
2023-01-23	29.58	30.01	29.46	29.61	114809
2023-01-24	29.61	29.67	29.18	29.24	135523
2023-01-25	29.09	29.61	28.89	29.44	124185
2023-01-26	29.68	30.05	28.93	29.74	76680
2023-01-27	29.65	29.99	29.54	29.73	66014
2023-01-30	29.70	30.25	29.70	30.13	66747
2023-01-31	30.24	30.91	30.16	30.79	139640
2023-02-01	30.49	31.55	30.49	31.30	110181
2023-02-02	31.48	31.89	31.35	31.51	101192
2023-02-03	31.30	31.74	29.77	31.32	87498
2023-02-06	31.16	31.33	30.79	30.91	142152
2023-02-07	30.73	31.23	30.49	30.94	107232
2023-02-08	30.92	31.16	30.51	30.63	65348
2023-02-09	30.70	31.05	30.01	30.13	65678
2023-02-10	30.00	30.42	29.86	30.11	96027
2023-02-13	30.00	30.55	30.00	30.51	57988
2023-02-14	30.36	30.81	30.33	30.56	134960
2023-02-15	30.45	31.24	30.28	31.11	188850
2023-02-16	30.73	31.24	30.56	31.02	156887
2023-02-17	31.13	31.32	30.85	31.11	133468
2023-02-21	30.85	31.06	30.31	30.36	133555
2023-02-22	30.40	30.60	30.11	30.30	115651
2023-02-23	29.49	30.17	28.81	29.53	206244
2023-02-24	28.86	29.46	28.42	29.40	204656
2023-02-27	29.55	30.11	29.55	29.65	124174
2023-02-28	29.57	30.23	29.57	29.99	194236
2023-03-01	29.80	30.33	29.80	30.30	102548
2023-03-02	30.04	30.31	29.86	30.05	71634
2023-03-03	30.12	30.31	29.83	30.26	98596
2023-03-06	30.24	30.29	29.45	29.56	117277
2023-03-07	29.48	29.73	29.24	29.46	128531
2023-03-08	29.56	29.73	29.42	29.69	75927
2023-03-09	29.85	29.85	29.26	29.38	105187
2023-03-10	29.18	29.37	28.60	29.02	179644
2023-03-13	28.58	29.08	28.35	28.54	199424
2023-03-14	29.20	29.37	29.00	29.36	221111
2023-03-15	28.60	29.30	27.23	27.61	231280
2023-03-16	27.23	28.15	26.42	27.82	117356
2023-03-17	27.53	27.56	26.81	26.85	219382
2023-03-20	27.17	28.49	26.87	26.88	113886
2023-03-21	27.18	27.89	27.18	27.54	130681
2023-03-22	27.57	27.65	26.90	26.91	98297
2023-03-23	26.92	27.28	26.56	26.69	70989
2023-03-24	26.49	27.22	26.15	27.04	113005
2023-03-27	27.25	27.44	27.05	27.19	82768
2023-03-28	27.07	27.60	27.07	27.31	95022
2023-03-29	27.59	27.60	27.11	27.36	143147
2023-03-30	27.52	27.56	27.30	27.43	73016
2023-03-31	27.57	28.00	27.44	27.86	228980
2023-04-03	27.76	28.26	27.57	27.96	140063
2023-04-04	28.14	28.16	26.96	27.09	75624
2023-04-05	26.87	27.13	26.77	27.02	62387
2023-04-06	27.11	27.16	26.71	26.88	66709
2023-04-10	26.70	27.16	26.65	26.91	96787
2023-04-11	26.93	27.33	26.53	27.10	77577
2023-04-12	27.28	27.34	26.88	26.99	69186
2023-04-13	27.00	27.30	26.57	27.11	57338
2023-04-14	27.22	27.47	26.89	27.06	77700
2023-04-17	27.11	27.32	27.02	27.28	39416
2023-04-18	27.32	27.46	27.10	27.34	79651
2023-04-19	27.24	27.40	27.03	27.21	47492
2023-04-20	27.02	27.39	26.77	27.13	113282
2023-04-21	27.10	27.31	26.65	26.96	93800
2023-04-24	26.91	27.29	26.74	26.75	52569
2023-04-25	26.54	27.11	26.08	26.15	62367
2023-04-26	25.97	26.18	25.17	25.30	98309
2023-04-27	25.52	25.59	25.09	25.28	90654
2023-04-28	25.28	25.64	25.24	25.41	99092
2023-05-01	25.45	26.26	25.45	26.08	111534
2023-05-02	25.92	26.02	25.09	25.73	125703
2023-05-03	25.68	26.22	25.62	25.67	105843
2023-05-04	25.61	25.61	25.00	25.05	81126
2023-05-05	25.40	25.60	25.01	25.35	104360
2023-05-08	25.59	25.66	25.23	25.48	62842
2023-05-09	25.36	25.43	25.02	25.22	44339
2023-05-10	25.57	25.69	24.88	25.18	65368
2023-05-11	24.91	25.60	24.76	25.58	124449
2023-05-12	25.49	25.69	25.13	25.38	64604
2023-05-15	25.55	25.79	25.41	25.62	60781
2023-05-16	25.44	25.44	25.05	25.33	116328
2023-05-17	25.60	26.35	24.92	25.43	143290
2023-05-18	25.41	25.66	25.23	25.59	81480
2023-05-19	26.03	26.24	25.41	25.42	88933
2023-05-22	25.71	26.42	25.53	26.25	90895
2023-05-23	26.30	26.70	26.03	26.23	117770
2023-05-24	26.16	26.20	25.87	26.03	99186
2023-05-25	25.86	26.08	25.28	25.49	95844
2023-05-26	25.50	25.80	25.43	25.62	64216
2023-05-30	25.62	25.86	25.44	25.75	41999
2023-05-31	25.62	25.80	25.07	25.31	185557
2023-06-01	25.28	25.60	25.16	25.52	67159
2023-06-02	25.90	26.75	25.50	26.71	124373
2023-06-05	26.53	26.79	26.04	26.60	74915
2023-06-06	26.49	27.64	26.49	27.53	101083
2023-06-07	27.58	29.07	27.58	28.77	163866
2023-06-08	28.63	28.79	27.89	28.20	150690
2023-06-09	28.08	28.14	27.58	27.70	87679
2023-06-12	27.63	27.74	27.01	27.50	89984
2023-06-13	27.63	28.09	27.60	27.62	78333
2023-06-14	27.72	27.88	27.19	27.32	99907
2023-06-15	27.27	27.50	27.14	27.34	99058
2023-06-16	27.23	27.50	26.80	26.98	242454
2023-06-20	26.90	26.90	26.38	26.42	150985
2023-06-21	26.28	26.56	25.91	25.97	144783
2023-06-22	25.96	26.24	25.47	26.13	170344
2023-06-23	25.79	26.67	25.48	25.73	316295
2023-06-26	25.74	26.18	25.58	26.12	93400
2023-06-27	26.06	26.69	25.93	26.60	97665
2023-06-28	26.63	27.01	26.44	26.73	100728
2023-06-29	26.87	27.53	26.87	27.46	94268
2023-06-30	27.78	27.78	27.43	27.49	74863
2023-07-03	27.31	27.96	27.28	27.86	39227
2023-07-05	27.75	27.84	27.44	27.53	79674
2023-07-06	27.19	27.51	26.95	27.25	94663
2023-07-07	27.34	27.84	27.34	27.49	93723
2023-07-10	27.36	27.88	27.25	27.33	81529
2023-07-11	27.44	27.56	26.77	26.92	100205
2023-07-12	27.32	27.98	27.20	27.64	287816
2023-07-13	27.63	27.85	27.30	27.46	83936
2023-07-14	27.42	27.56	26.90	27.56	73063
2023-07-17	27.48	27.92	27.48	27.54	73977
2023-07-18	27.50	27.92	27.48	27.70	61897
2023-07-19	27.61	27.82	27.44	27.79	102447
2023-07-20	27.90	27.96	27.65	27.86	50659
2023-07-21	27.92	27.97	27.66	27.68	77242
2023-07-24	27.59	28.15	27.46	27.97	85459
2023-07-25	27.83	28.93	27.80	28.44	323746
2023-07-26	28.36	28.59	27.55	27.89	196480
2023-07-27	27.38	27.93	26.57	27.25	249355
2023-07-28	27.48	28.26	27.31	27.32	241976
2023-07-31	27.28	27.41	25.71	25.76	196475
2023-08-01	25.62	26.86	25.26	25.86	196066
2023-08-02	25.90	26.47	25.90	26.37	187914
2023-08-03	26.36	26.36	25.65	25.83	101254
2023-08-04	25.90	26.24	25.56	25.69	152649
2023-08-07	25.87	25.88	25.25	25.54	123549
2023-08-08	25.27	25.58	25.04	25.50	82644
2023-08-09	25.42	25.75	25.31	25.65	96562
2023-08-10	25.66	25.87	25.62	25.83	80110
2023-08-11	25.72	26.44	25.72	26.34	94767
2023-08-14	26.30	26.30	25.95	26.18	51176
2023-08-15	26.11	26.28	25.98	26.00	55214
2023-08-16	25.93	26.31	25.66	25.68	76226
2023-08-17	25.70	25.99	25.67	25.71	75080
2023-08-18	25.55	25.86	25.43	25.56	91961
2023-08-21	25.55	25.56	25.32	25.44	49925
2023-08-22	25.40	25.58	25.34	25.54	83115
2023-08-23	25.48	25.96	25.36	25.76	49763
2023-08-24	25.68	25.95	25.59	25.73	41594
2023-08-25	25.75	25.76	25.45	25.68	44995
2023-08-28	25.80	26.02	25.69	25.88	58392
2023-08-29	25.82	26.13	25.82	26.13	43277
2023-08-30	25.99	26.23	25.98	26.12	88784
2023-08-31	26.11	26.81	26.11	26.20	185008
2023-09-01	26.33	26.89	26.33	26.47	112677
2023-09-05	26.30	26.30	25.12	25.20	100046
2023-09-06	25.26	25.51	24.69	24.82	63490
2023-09-07	24.83	25.36	24.31	24.38	122297
2023-09-08	24.33	24.54	24.12	24.30	89437
2023-09-11	24.19	24.19	24.19	24.19	13278
2023-09-12	24.21	24.52	24.09	24.21	68788
2023-09-13	24.20	24.27	23.95	24.16	82789
2023-09-14	24.40	24.83	24.40	24.83	65640
2023-09-15	24.87	25.03	24.78	24.89	216063
2023-09-18	24.96	25.22	24.80	24.86	74173
2023-09-19	24.91	24.91	24.47	24.58	70197
2023-09-20	24.72	24.82	24.33	24.39	110482
2023-09-21	24.28	24.61	24.22	24.50	60283
2023-09-22	24.49	24.72	24.12	24.15	80628
2023-09-25	24.14	24.71	23.87	24.52	88846
2023-09-26	24.36	24.48	24.01	24.20	63546
2023-09-27	24.25	24.88	24.25	24.69	116720
2023-09-28	24.62	24.95	24.62	24.78	65092
2023-09-29	24.85	24.94	24.59	24.76	92776
2023-10-02	24.61	24.84	24.48	24.65	130949
2023-10-03	24.46	24.91	23.93	24.21	94596
2023-10-04	24.26	24.29	23.78	24.10	64836
2023-10-05	24.16	24.16	23.74	24.04	108913
2023-10-06	24.04	24.37	23.72	24.05	158667
2023-10-09	23.85	24.31	23.74	24.23	46733
2023-10-10	24.31	24.40	24.15	24.19	70286
2023-10-11	24.19	24.42	23.96	24.39	58960
2023-10-12	24.46	24.46	24.03	24.40	69274
2023-10-13	24.46	24.46	24.07	24.11	100963
2023-10-16	24.33	24.64	24.00	24.10	65433
2023-10-17	24.05	24.69	24.00	24.59	109992
2023-10-18	24.38	24.47	24.15	24.34	130153
2023-10-19	24.24	24.47	23.96	24.00	88452
2023-10-20	24.05	24.05	23.46	23.47	168160
2023-10-23	23.45	23.67	22.59	23.07	380067
2023-10-24	23.16	23.40	23.02	23.08	128043
2023-10-25	22.88	23.10	22.65	22.88	99966
2023-10-26	23.08	23.91	22.62	23.22	115631
2023-10-27	23.35	24.95	23.17	23.71	148693
2023-10-30	24.02	24.30	23.75	24.17	123454
2023-10-31	24.14	24.60	23.56	24.21	215243
2023-11-01	24.17	24.17	23.51	23.84	187398
2023-11-02	24.06	24.42	24.06	24.10	146220
2023-11-03	24.49	24.80	24.44	24.61	208167
2023-11-06	24.63	24.86	24.40	24.60	109678
2023-11-07	24.49	24.49	23.75	24.26	156029
2023-11-08	24.37	24.76	23.80	23.88	110386
2023-11-09	24.11	24.11	23.18	23.28	159342
2023-11-10	23.12	23.82	23.12	23.70	177699
2023-11-13	23.77	23.93	23.30	23.55	84126
2023-11-14	24.21	24.91	24.03	24.90	159237
2023-11-15	24.90	25.01	24.56	24.66	181908
2023-11-16	24.64	24.72	24.23	24.30	202810
2023-11-17	24.54	24.83	24.22	24.67	226651
2023-11-20	24.67	24.69	24.27	24.33	117669
2023-11-21	24.31	24.88	23.91	24.04	175856
2023-11-22	24.26	24.59	24.20	24.26	103185
2023-11-24	24.27	24.68	24.26	24.55	124899
2023-11-27	24.39	24.54	24.22	24.33	125964
2023-11-28	24.40	24.83	24.24	24.40	150225
2023-11-29	24.55	24.80	24.39	24.69	144068
2023-11-30	24.89	25.82	24.79	25.63	279315
2023-12-01	25.49	26.37	25.40	26.00	180568
2023-12-04	25.89	26.23	25.69	25.90	190597
2023-12-05	25.82	25.89	25.40	25.42	150074
2023-12-06	25.63	25.85	25.14	25.21	183918
2023-12-07	25.36	25.41	24.97	25.11	202246
2023-12-08	25.19	25.70	25.16	25.64	186429
2023-12-11	25.57	26.24	25.40	25.93	458561
2023-12-12	26.05	26.27	25.80	26.06	189052
2023-12-13	26.18	26.90	25.98	26.87	184977
2023-12-14	27.30	27.72	26.79	26.90	220838
2023-12-15	26.69	26.93	26.30	26.32	453833
2023-12-18	26.52	26.57	26.11	26.19	270921
2023-12-19	26.37	26.93	26.08	26.28	262782
2023-12-20	26.24	26.92	25.82	25.86	303278
2023-12-21	26.07	26.32	25.72	25.93	184192
2023-12-22	26.14	26.66	25.98	26.10	174683
2023-12-26	26.27	26.46	26.09	26.38	103798
2023-12-27	26.46	27.12	26.15	26.26	142183
2023-12-28	26.21	26.21	25.14	25.60	237933
2023-12-29	25.52	26.28	24.86	25.33	1341329
2024-01-02	25.34	25.99	25.25	25.71	243025
2024-01-03	25.63	25.63	24.84	24.95	237500
2024-01-04	25.09	25.44	24.87	24.91	206653
2024-01-05	24.74	26.19	24.69	24.96	206388
2024-01-08	24.86	24.99	24.59	24.96	154366
2024-01-09	24.69	25.15	24.20	24.55	150704
2024-01-10	24.48	24.80	24.44	24.57	133857
2024-01-11	24.55	24.65	24.08	24.40	178278
2024-01-12	24.70	24.85	24.21	24.32	152456
2024-01-16	24.21	24.38	23.98	23.99	112341
2024-01-17	23.68	24.27	23.68	24.25	193791
2024-01-18	24.32	24.54	24.06	24.54	118631
2024-01-19	24.75	24.90	24.38	24.87	132705
2024-01-22	24.99	25.23	24.91	25.12	117414
2024-01-23	25.40	25.50	24.96	24.96	170776
2024-01-24	25.25	25.56	24.66	24.71	165561
2024-01-25	25.06	25.08	24.59	24.79	239037
2024-01-26	24.98	25.19	24.81	25.19	268169
2024-01-29	25.08	25.39	25.00	25.29	222478
2024-01-30	25.17	25.49	25.11	25.42	205739
2024-01-31	25.31	25.41	24.65	24.68	199401
2024-02-01	24.78	24.94	24.33	24.64	255199
2024-02-02	24.36	24.99	24.25	24.90	157803
2024-02-05	24.99	24.99	24.26	24.45	165526
2024-02-06	24.35	24.57	24.29	24.40	115162
2024-02-07	24.47	24.47	24.05	24.12	310080
2024-02-08	24.19	24.47	24.07	24.40	286385
2024-02-09	24.46	25.04	24.16	25.00	221335
2024-02-12	24.93	25.51	24.85	25.35	228985
2024-02-13	24.81	24.96	24.08	24.21	317954
2024-02-14	24.47	24.76	24.17	24.74	262833
2024-02-15	24.97	25.65	24.84	25.37	296165
2024-02-16	25.27	25.39	24.93	25.22	306838
2024-02-20	24.97	25.38	24.95	25.28	247543
2024-02-21	25.25	25.71	25.23	25.63	260092
2024-02-22	25.47	25.75	25.39	25.64	313720
2024-02-23	25.64	25.96	25.51	25.84	300509
2024-02-26	25.70	25.98	25.45	25.66	241919
2024-02-27	25.76	25.84	25.61	25.72	249908
2024-02-28	25.53	25.92	25.46	25.67	298656
2024-02-29	25.40	25.53	22.73	23.50	688962
2024-03-01	23.81	24.16	23.34	23.48	544993
2024-03-04	23.92	24.16	23.41	23.44	343992
2024-03-05	23.29	24.36	23.29	24.13	250855
2024-03-06	24.15	24.81	24.03	24.71	253446
2024-03-07	24.75	24.91	24.35	24.62	286536
2024-03-08	24.87	25.00	24.59	24.75	227637
2024-03-11	24.71	24.77	24.26	24.71	202142
2024-03-12	24.53	24.94	24.47	24.77	257782
2024-03-13	24.76	25.21	24.51	24.86	188562
2024-03-14	24.71	24.73	24.45	24.58	252736
2024-03-15	24.43	24.96	24.43	24.92	256846
2024-03-18	24.81	25.03	24.73	24.89	215513
2024-03-19	24.89	25.44	24.89	25.37	165316
2024-03-20	25.25	25.83	25.18	25.75	189180
2024-03-21	25.76	26.05	25.76	25.95	267665
2024-03-22	26.04	26.33	25.64	25.73	213672
2024-03-25	25.83	26.28	25.59	25.98	172725
2024-03-26	26.11	26.25	25.86	26.00	215790
2024-03-27	26.16	26.63	25.97	26.48	212987
2024-03-28	26.44	26.94	26.44	26.73	168505
2024-04-01	26.81	26.81	26.41	26.56	161179
2024-04-02	26.29	26.50	26.18	26.45	127718
2024-04-03	26.27	26.68	26.27	26.53	164823
2024-04-04	26.70	27.04	26.36	26.38	250580
2024-04-05	26.31	26.56	26.23	26.42	203295
2024-04-08	26.48	26.73	25.91	26.09	158485
2024-04-09	26.18	26.32	26.01	26.23	106787
2024-04-10	25.69	25.90	25.61	25.73	186022
2024-04-11	25.83	26.37	25.38	25.82	133173
2024-04-12	25.68	25.87	25.22	25.35	164191
2024-04-15	25.53	25.53	25.27	25.38	113625
2024-04-16	25.18	25.31	25.05	25.21	241503
2024-04-17	25.42	25.56	25.03	25.04	221183
2024-04-18	25.19	25.56	25.15	25.48	340206
2024-04-19	25.38	26.11	25.38	26.06	456109
2024-04-22	26.04	26.52	25.81	25.88	481410
2024-04-23	25.77	26.28	25.77	26.25	342759
2024-04-24	26.08	26.40	26.06	26.28	501400
2024-04-25	26.08	26.10	25.63	25.93	477617
2024-04-26	26.10	26.91	26.07	26.48	400668
2024-04-29	26.62	26.89	26.62	26.75	167357
2024-04-30	27.02	27.02	25.96	25.99	480013
2024-05-01	26.19	26.62	25.73	25.79	386840
2024-05-02	26.00	26.44	25.90	26.22	215709
2024-05-03	26.50	26.50	26.04	26.21	220374
2024-05-06	26.56	26.69	25.94	26.06	184878
2024-05-07	25.97	26.35	25.87	26.25	244891
2024-05-08	26.05	26.60	25.96	26.45	166050
2024-05-09	26.81	27.04	26.67	26.89	198163
2024-05-10	26.86	26.86	26.55	26.80	177419
2024-05-13	26.95	27.55	26.62	27.23	295847
2024-05-14	27.54	27.68	27.07	27.08	195523
2024-05-15	27.20	27.59	27.18	27.53	221472
2024-05-16	27.65	27.82	27.33	27.80	201017
2024-05-17	27.77	27.89	27.51	27.66	197354
2024-05-20	27.58	27.73	27.35	27.36	184943
2024-05-21	27.25	27.47	27.02	27.41	107297
2024-05-22	27.27	27.56	27.13	27.34	192076
2024-05-23	27.34	27.34	26.66	26.84	160081
2024-05-24	27.01	27.17	26.64	27.10	148050
2024-05-28	27.27	27.36	26.65	26.72	159502
2024-05-29	26.46	26.61	26.34	26.44	103134
2024-05-30	26.62	26.72	26.41	26.70	175782
2024-05-31	26.76	26.90	26.52	26.62	120705
2024-06-03	26.88	27.03	26.50	26.73	135589
2024-06-04	26.56	26.64	26.31	26.49	196454
2024-06-05	26.54	26.83	26.36	26.76	182072
2024-06-06	26.64	26.77	26.46	26.51	77972
2024-06-07	26.24	26.47	26.04	26.12	132695
2024-06-10	25.91	26.09	25.02	26.02	121866
2024-06-11	25.82	25.96	25.66	25.91	124513
2024-06-12	26.40	26.52	26.02	26.07	106230
2024-06-13	26.07	26.07	25.73	26.02	89562
2024-06-14	25.70	25.85	25.15	25.40	170999
2024-06-17	25.29	25.65	25.29	25.62	80229
2024-06-18	25.67	25.99	25.63	25.74	117596
2024-06-20	25.62	26.09	25.51	26.03	132637
2024-06-21	26.03	26.32	25.86	25.97	289944
2024-06-24	25.97	26.27	25.95	25.98	106894
2024-06-25	25.91	26.01	25.65	25.91	124134
2024-06-26	25.75	25.88	25.66	25.66	112455
2024-06-27	25.74	25.82	25.16	25.35	119685
2024-06-28	25.58	25.81	25.35	25.56	527149
2024-07-01	25.63	25.63	24.95	25.13	109663
2024-07-02	25.17	25.40	25.02	25.32	81816
2024-07-03	25.41	25.52	25.12	25.20	44624
2024-07-05	25.06	25.12	24.62	24.78	148221
2024-07-08	24.93	25.33	24.72	24.89	161718
2024-07-09	24.84	24.84	24.57	24.61	119642
2024-07-10	24.62	24.87	24.55	24.60	111049
2024-07-11	25.05	25.49	24.83	25.29	198987
2024-07-12	25.60	25.85	25.42	25.56	207111
2024-07-15	25.75	26.25	25.57	25.90	154476
2024-07-16	26.16	27.03	26.03	26.98	161453
2024-07-17	27.04	27.45	26.80	27.37	221781
2024-07-18	27.13	27.52	26.78	26.88	123575
2024-07-19	26.99	26.99	26.46	26.70	154090
2024-07-22	26.70	26.90	26.21	26.83	131925
2024-07-23	26.84	27.70	26.67	27.59	203311
2024-07-24	27.46	27.72	26.99	27.12	180899
2024-07-25	27.20	27.56	27.02	27.04	248495
2024-07-26	27.30	27.71	27.12	27.51	234064
2024-07-29	27.44	27.88	27.04	27.32	290163
2024-07-30	23.74	26.00	23.74	25.38	437234
2024-07-31	25.19	25.46	24.06	24.58	410215
2024-08-01	24.69	24.85	24.18	24.29	243204
2024-08-02	23.58	23.95	23.35	23.76	304734
2024-08-05	23.07	23.07	22.45	22.97	420430
2024-08-06	22.94	23.32	22.68	23.19	332666
2024-08-07	23.55	23.77	23.40	23.73	325279
2024-08-08	24.02	24.02	23.50	23.76	265540
2024-08-09	23.86	23.86	23.41	23.75	197578
2024-08-12	23.85	23.85	23.43	23.76	287614
2024-08-13	23.87	23.87	23.58	23.81	304104
2024-08-14	23.99	24.08	23.44	23.75	310516
2024-08-15	24.28	24.46	23.80	23.94	248933
2024-08-16	23.88	24.30	23.75	24.16	170658
2024-08-19	24.17	24.29	23.92	24.05	173072
2024-08-20	24.11	24.11	23.77	23.86	160006
2024-08-21	23.86	24.30	23.75	24.10	994639
2024-08-22	24.03	24.43	23.82	23.95	332796
2024-08-23	24.17	24.67	23.98	24.46	125817
2024-08-26	24.59	25.00	24.42	24.85	193397
2024-08-27	24.79	24.79	24.41	24.70	358947
2024-08-28	24.73	24.99	24.64	24.98	201411
2024-08-29	25.05	25.38	24.84	25.35	420493
2024-08-30	25.34	25.53	25.17	25.51	313713
2024-09-03	25.33	25.71	24.84	25.09	437432
2024-09-04	25.10	25.32	24.41	24.41	232030
2024-09-05	24.51	24.86	24.36	24.84	326297
2024-09-06	24.80	24.98	24.44	24.55	202286
2024-09-09	24.49	24.63	24.18	24.45	287946
2024-09-10	24.60	24.72	24.42	24.69	385684
2024-09-11	24.57	24.72	24.40	24.71	202395
2024-09-12	24.89	25.03	24.73	24.95	222988
2024-09-13	24.97	25.45	24.97	25.17	301562
2024-09-16	25.29	25.48	24.99	25.30	332208
2024-09-17	25.55	25.73	25.06	25.42	481998
2024-09-18	25.46	25.60	25.09	25.23	522992
2024-09-19	25.77	25.88	25.35	25.71	509990
2024-09-20	25.61	25.83	25.37	25.45	898679
2024-09-23	25.52	25.56	24.77	24.80	443213
2024-09-24	24.93	26.16	24.68	24.98	1089142
2024-09-25	24.94	25.37	24.67	25.36	1766835
2024-09-26	25.44	25.71	25.30	25.38	249259
2024-09-27	25.61	25.90	25.38	25.56	221098
2024-09-30	25.42	25.55	25.24	25.53	171507
2024-10-01	25.43	25.60	25.16	25.29	207622
2024-10-02	25.25	25.38	25.13	25.25	210569
2024-10-03	25.10	25.27	24.93	25.02	314748
2024-10-04	25.29	25.49	24.34	24.50	172316
2024-10-07	24.37	24.98	24.18	24.95	478503
2024-10-08	24.83	25.09	24.61	25.08	315010
2024-10-09	25.10	25.24	24.82	25.21	284087
2024-10-10	25.01	25.52	24.78	25.45	821620
2024-10-11	25.45	26.15	25.45	26.00	279810
2024-10-14	25.94	27.02	25.86	26.57	385935
2024-10-15	26.46	28.11	26.35	28.00	1578405
2024-10-16	28.10	28.32	27.40	28.21	900856
2024-10-17	28.13	28.45	27.96	28.10	451833
2024-10-18	28.20	28.40	27.94	28.32	261075
2024-10-21	28.46	28.51	27.93	27.96	330247
2024-10-22	27.88	27.88	27.33	27.53	165382
2024-10-23	27.62	27.76	27.23	27.38	182581
2024-10-24	27.36	27.36	27.12	27.32	189565
2024-10-25	27.40	27.41	27.08	27.23	140023
2024-10-28	27.40	27.58	27.32	27.36	186389
2024-10-29	27.24	27.49	27.23	27.25	122657
2024-10-30	27.21	27.62	27.12	27.23	206732
2024-10-31	27.25	27.40	26.85	26.85	128666
2024-11-01	27.01	27.33	26.86	27.06	203343
2024-11-04	26.36	27.93	24.74	24.87	579614
2024-11-05	24.94	26.24	24.94	26.18	503802
2024-11-06	27.30	28.06	27.08	27.34	735024
2024-11-07	27.29	27.76	27.29	27.39	318733
2024-11-08	27.47	27.78	27.27	27.32	173910
2024-11-11	27.63	27.87	27.41	27.83	150113
2024-11-12	27.82	27.97	26.95	27.07	253645
2024-11-13	27.30	27.31	26.47	26.49	274117
2024-11-14	26.64	26.64	25.45	25.58	544186
2024-11-15	25.73	25.95	25.36	25.54	290707
2024-11-18	25.56	25.89	25.56	25.61	206676
2024-11-19	26.29	26.29	25.76	26.21	178197
2024-11-20	26.14	26.56	25.87	26.38	267880
2024-11-21	26.34	26.91	26.19	26.59	150173
2024-11-22	26.55	27.02	26.33	26.95	121821
2024-11-25	27.17	27.63	26.89	26.99	275568
2024-11-26	26.92	26.92	26.34	26.43	197037
2024-11-27	26.67	26.94	26.22	26.38	499434
2024-11-29	26.54	26.65	26.36	26.42	316372
2024-12-02	26.56	26.77	26.35	26.59	161254
2024-12-03	26.66	26.74	26.31	26.57	164804
2024-12-04	26.49	26.67	26.29	26.59	118829
2024-12-05	26.40	26.45	26.05	26.33	193485
2024-12-06	26.51	26.59	25.83	25.87	194300
2024-12-09	25.91	26.14	25.71	25.73	132038
2024-12-10	25.73	26.30	25.45	26.15	194986
2024-12-11	26.32	26.57	26.09	26.19	188116
2024-12-12	26.14	26.31	25.89	26.00	114437
2024-12-13	25.89	26.14	25.77	26.02	131476
2024-12-16	25.96	26.29	25.84	25.90	154647
2024-12-17	25.67	26.04	25.19	25.28	239922
2024-12-18	25.44	25.48	24.57	24.77	383892
2024-12-19	24.85	25.10	24.51	24.71	224475
2024-12-20	24.49	25.12	24.34	24.52	490412
2024-12-23	24.41	24.60	24.19	24.54	154329
2024-12-24	24.60	24.64	24.38	24.59	52347
2024-12-26	24.38	24.94	24.38	24.86	158344
2024-12-27	24.69	24.94	24.33	24.56	131581
2024-12-30	24.42	24.58	24.14	24.47	162517
2024-12-31	24.46	24.88	24.39	24.59	129386
2025-01-02	24.80	24.92	23.73	23.84	159233
2025-01-03	23.98	24.03	23.46	23.98	207617
2025-01-06	23.17	23.76	22.59	23.03	290616
2025-01-07	22.97	23.24	22.67	22.74	305927
2025-01-08	22.69	23.15	22.24	23.12	238526
2025-01-10	23.00	23.19	22.66	22.79	278615
2025-01-13	22.65	23.02	22.59	22.92	273049
2025-01-14	23.04	24.57	22.81	23.14	204615
2025-01-15	23.55	23.72	23.40	23.54	155145
2025-01-16	23.53	23.90	23.40	23.84	108031
2025-01-17	24.03	24.33	23.88	24.24	188676
2025-01-21	24.45	25.33	24.45	24.99	174917
2025-01-22	24.79	24.79	24.29	24.60	225070
2025-01-23	24.57	25.46	24.45	25.42	258010
2025-01-24	25.44	25.72	25.26	25.40	317079
2025-01-27	25.41	25.83	24.99	25.12	347181
2025-01-28	25.20	25.42	24.66	24.67	326182
2025-01-29	24.55	24.76	23.85	24.49	212647
2025-01-30	24.62	24.88	24.43	24.47	205159
2025-01-31	24.64	24.97	24.25	24.30	233530
2025-02-03	23.90	24.13	23.53	23.94	196256
2025-02-04	23.84	24.26	23.84	24.20	162739
2025-02-05	24.36	24.43	24.08	24.25	160002
2025-02-06	24.37	24.46	24.07	24.11	154009
2025-02-07	24.04	24.27	23.54	23.76	294884
2025-02-10	24.17	24.41	23.95	24.02	363745
2025-02-11	23.73	24.32	23.72	24.30	167928
2025-02-12	23.89	24.11	23.69	23.76	209036
2025-02-13	24.16	24.45	23.78	23.99	174281
2025-02-14	24.09	24.18	23.81	23.88	132441
2025-02-18	23.85	24.32	23.45	23.75	2423378
2025-02-19	23.79	24.00	23.45	23.60	742341
2025-02-20	23.57	23.67	22.93	23.22	323388
2025-02-21	23.47	23.53	22.50	22.59	303490
2025-02-24	22.82	22.83	21.97	22.00	356798
2025-02-25	22.12	22.57	21.99	22.32	316229
2025-02-26	22.26	22.44	21.83	21.87	349251
2025-02-27	20.56	20.88	19.33	20.51	1158029
2025-02-28	20.67	21.33	20.24	20.49	533367
2025-03-03	20.49	21.14	20.38	20.96	532004
2025-03-04	20.96	21.90	20.51	21.89	849749
2025-03-05	21.89	22.93	21.81	22.88	661465
2025-03-06	22.80	23.11	22.37	23.05	486405
2025-03-07	23.13	24.27	22.80	24.25	821666
2025-03-10	23.97	24.49	23.57	24.15	1112179
2025-03-11	24.18	24.18	23.27	23.98	362300
2025-03-12	24.50	24.76	24.02	24.46	577138
2025-03-13	24.30	24.58	23.81	23.99	384372
2025-03-14	24.19	24.95	23.78	24.15	314282
2025-03-17	24.20	25.06	24.20	25.01	354852
2025-03-18	24.99	25.31	24.84	25.05	439389
2025-03-19	25.00	25.55	24.84	25.39	279010
2025-03-20	24.69	25.39	24.46	25.00	406005
2025-03-21	25.00	25.06	24.18	24.25	680034
2025-03-24	24.36	24.96	23.51	23.62	414218
2025-03-25	23.60	24.59	23.19	23.47	360581
2025-03-26	23.47	24.08	23.47	23.94	225388
2025-03-27	23.90	24.07	23.20	23.22	253971
2025-03-28	23.21	23.61	22.82	23.33	375960
2025-03-31	23.24	23.54	22.90	23.43	288024
2025-04-01	23.47	23.73	23.11	23.45	263801
2025-04-02	23.20	23.61	23.01	23.57	188297
2025-04-03	22.99	23.06	22.32	22.35	295739
2025-04-04	21.91	22.72	20.63	21.25	390258
2025-04-07	20.78	21.77	20.07	20.46	400032
2025-04-08	20.83	21.15	19.54	19.90	458251
2025-04-09	19.73	21.83	19.45	21.46	367405
2025-04-10	20.81	21.29	20.44	20.78	225319
2025-04-11	20.86	22.28	20.33	21.17	178514
2025-04-14	22.10	22.63	20.84	21.00	305710
2025-04-15	20.82	21.10	20.45	20.58	360596
2025-04-16	20.49	21.75	19.98	20.29	321941
2025-04-17	20.22	20.68	20.22	20.61	286499
2025-04-21	21.29	22.08	20.05	20.24	311277
2025-04-22	20.34	20.94	19.98	20.79	312955
2025-04-23	20.89	21.78	20.60	20.99	735308
2025-04-24	21.03	21.80	20.59	21.39	1619455
2025-04-25	21.44	21.63	20.81	21.33	712885
2025-04-28	21.43	21.76	20.95	20.99	745819
2025-04-29	24.45	24.45	22.17	23.58	858821
2025-04-30	23.30	24.18	22.67	24.05	965679
2025-05-01	23.84	24.60	23.84	24.20	604439
2025-05-02	24.39	25.24	24.20	24.75	408785
2025-05-05	25.01	25.60	24.64	24.64	304391
2025-05-06	24.35	24.80	24.35	24.60	288613
2025-05-07	24.78	25.13	24.30	24.42	213643
2025-05-08	24.60	24.92	24.30	24.52	254923
2025-05-09	24.50	24.54	24.05	24.21	285834
2025-05-12	25.18	25.43	24.46	24.54	356824
2025-05-13	24.57	24.75	24.09	24.13	347841
2025-05-14	24.10	24.30	23.65	24.12	409623
2025-05-15	24.10	24.81	24.10	24.73	420864
2025-05-16	24.72	25.12	24.36	24.93	486954
2025-05-19	24.64	25.85	24.56	25.82	764284
2025-05-20	25.84	25.86	25.35	25.83	488215
2025-05-21	25.54	25.75	25.03	25.65	775718
2025-05-22	26.34	26.34	25.71	26.08	409837
2025-05-23	25.77	25.81	25.35	25.42	242372
2025-05-27	26.33	26.64	25.89	26.57	332995
2025-05-28	26.42	26.60	26.35	26.51	181435
2025-05-29	26.62	26.73	26.38	26.62	193725
2025-05-30	26.50	26.63	26.07	26.37	331894
2025-06-02	26.20	26.75	25.79	25.90	253611
2025-06-03	25.93	26.48	25.59	26.37	305991
2025-06-04	26.33	26.50	25.72	25.74	192760
2025-06-05	25.80	26.15	25.58	25.68	192446
2025-06-06	25.98	26.15	25.80	25.94	158454
2025-06-09	26.14	26.87	25.92	26.82	537771
2025-06-10	26.75	27.47	26.75	27.09	774372
2025-06-11	27.15	27.86	26.98	27.63	753619

Explore More About TRS

Coins representing dividend payouts and trends

TRS Dividend History

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

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

TRS Stock Split History

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

Graph showing historical stock prices and market trends

TRS Historical Prices

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

Web Analytics