TSLX Historical Prices

Summary

Key Stock Metrics

18.58

(April 9, 2025)

52-Week Low

23.67

(March 3, 2025)

52-Week High

24.74

(November 8, 2021)

All-Time High

23.29

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2014-03-21	16.05	16.45	15.95	16.00	2379253
2014-03-24	16.05	16.29	16.03	16.10	242491
2014-03-25	16.20	16.74	16.20	16.51	217381
2014-03-26	16.70	16.75	16.39	16.70	106650
2014-03-27	16.50	16.50	16.25	16.35	51638
2014-03-28	16.35	16.40	16.20	16.20	39387
2014-03-31	16.27	16.60	16.15	16.60	254753
2014-04-01	16.64	16.64	16.35	16.60	116286
2014-04-02	16.64	16.64	16.38	16.60	94054
2014-04-03	16.65	16.65	16.38	16.65	59844
2014-04-04	16.65	16.69	16.42	16.65	294926
2014-04-07	16.70	17.11	16.47	16.89	134188
2014-04-08	16.75	16.94	16.59	16.82	67175
2014-04-09	16.94	16.99	16.61	16.91	69471
2014-04-10	16.97	16.98	16.69	16.82	129996
2014-04-11	16.62	16.99	16.60	16.84	110816
2014-04-14	16.80	16.90	16.63	16.90	86471
2014-04-15	16.97	16.98	16.80	16.90	151738
2014-04-16	16.99	17.47	16.93	17.46	121001
2014-04-17	17.40	17.80	17.25	17.66	146036
2014-04-21	17.66	17.79	17.25	17.48	78704
2014-04-22	17.55	17.94	17.53	17.66	68448
2014-04-23	17.67	18.48	17.67	18.18	91306
2014-04-24	18.29	18.64	18.01	18.08	136964
2014-04-25	18.05	18.30	17.75	18.28	76865
2014-04-28	18.39	18.65	17.93	18.43	204665
2014-04-29	18.68	18.69	17.84	18.17	113372
2014-04-30	18.06	18.15	17.85	18.15	92563
2014-05-01	18.22	18.69	18.01	18.32	111999
2014-05-02	18.32	18.54	17.97	18.17	94513
2014-05-05	18.33	18.41	18.02	18.28	76416
2014-05-06	18.20	18.36	17.65	18.16	106270
2014-05-07	18.16	18.29	17.64	17.77	107371
2014-05-08	17.70	18.15	17.50	17.94	26006
2014-05-09	18.40	18.40	17.75	17.91	61009
2014-05-12	18.05	18.14	17.93	17.97	51835
2014-05-13	18.00	18.20	17.72	17.95	37700
2014-05-14	17.86	18.15	17.76	17.84	31892
2014-05-15	17.79	18.16	17.52	18.00	37684
2014-05-16	18.05	18.33	17.87	18.17	31847
2014-05-19	18.08	18.35	18.08	18.32	57443
2014-05-20	18.40	19.01	18.24	18.78	100562
2014-05-21	19.02	19.34	18.87	19.08	81499
2014-05-22	18.97	19.63	18.86	19.00	100004
2014-05-23	19.09	19.48	18.84	19.19	97015
2014-05-27	19.31	20.43	19.20	19.85	147777
2014-05-28	19.93	20.44	19.73	19.93	81535
2014-05-29	20.20	20.95	19.92	20.81	212856
2014-05-30	20.91	21.42	20.75	21.19	227362
2014-06-02	21.54	21.73	21.26	21.61	79078
2014-06-03	20.99	22.83	20.28	22.10	301707
2014-06-04	22.12	23.75	20.13	22.46	642616
2014-06-05	22.65	23.36	22.06	22.31	368768
2014-06-06	22.48	23.26	21.94	22.43	165644
2014-06-09	21.95	23.09	21.80	22.52	420666
2014-06-10	22.61	23.69	22.52	23.42	453231
2014-06-11	23.56	24.41	22.76	23.90	336129
2014-06-12	24.21	24.34	21.67	22.73	578530
2014-06-13	22.95	23.25	21.75	21.85	523010
2014-06-16	21.78	21.78	18.85	19.00	901823
2014-06-17	19.05	19.76	18.32	19.59	569062
2014-06-18	19.59	19.59	18.69	18.89	138608
2014-06-19	18.99	19.38	18.75	18.87	140068
2014-06-20	18.84	18.95	18.11	18.11	910781
2014-06-23	18.56	18.57	17.85	18.16	399152
2014-06-24	18.07	18.37	18.05	18.09	142277
2014-06-25	18.11	18.58	17.89	18.46	229400
2014-06-26	18.25	18.84	18.25	18.72	251817
2014-06-27	18.72	19.24	18.52	19.06	588402
2014-06-30	19.16	22.20	19.12	21.83	977132
2014-07-01	22.02	22.05	20.85	21.47	299108
2014-07-02	21.61	21.96	21.16	21.80	191234
2014-07-03	22.03	22.41	21.71	22.36	138213
2014-07-07	22.30	22.30	21.56	21.99	180566
2014-07-08	21.96	21.96	21.00	21.01	136260
2014-07-09	21.81	21.81	20.85	20.90	52004
2014-07-10	20.75	20.84	20.32	20.72	64110
2014-07-11	20.81	21.18	20.50	20.90	72113
2014-07-14	20.76	20.90	20.44	20.56	61072
2014-07-15	20.54	20.92	20.28	20.65	28785
2014-07-16	20.75	20.99	20.35	20.61	56048
2014-07-17	20.16	20.89	20.12	20.43	42857
2014-07-18	20.63	20.70	20.32	20.70	43932
2014-07-21	20.59	20.60	20.27	20.41	27188
2014-07-22	20.33	20.69	20.28	20.59	17326
2014-07-23	20.67	20.67	20.29	20.41	19607
2014-07-24	20.52	20.62	20.21	20.48	21068
2014-07-25	20.49	20.69	20.20	20.49	26336
2014-07-28	20.58	20.69	20.25	20.46	61312
2014-07-29	20.35	20.68	20.18	20.58	34951
2014-07-30	20.65	20.66	20.38	20.45	52376
2014-07-31	20.39	20.62	19.37	19.37	129522
2014-08-01	19.48	19.90	19.00	19.05	58662
2014-08-04	19.17	19.64	19.00	19.29	62678
2014-08-05	20.65	20.65	19.00	19.01	123149
2014-08-06	18.05	18.08	17.50	17.60	3188104
2014-08-07	17.65	17.98	17.40	17.93	651805
2014-08-08	17.93	18.00	17.75	17.95	408917
2014-08-11	17.98	18.07	17.80	18.01	388740
2014-08-12	18.00	18.09	17.82	17.92	386898
2014-08-13	17.95	17.96	17.70	17.72	395030
2014-08-14	17.75	17.79	17.52	17.62	353764
2014-08-15	17.71	17.79	17.55	17.58	562407
2014-08-18	17.63	17.89	17.55	17.87	190452
2014-08-19	17.77	17.81	17.58	17.65	196156
2014-08-20	17.64	17.78	17.62	17.67	121092
2014-08-21	17.75	17.90	17.68	17.70	131566
2014-08-22	17.70	17.78	17.58	17.71	145597
2014-08-25	17.80	17.80	17.63	17.79	75154
2014-08-26	17.80	17.80	17.68	17.71	97828
2014-08-27	17.79	17.82	17.71	17.72	70756
2014-08-28	17.71	17.71	17.58	17.59	91078
2014-08-29	17.67	17.69	17.50	17.66	81636
2014-09-02	17.70	17.70	17.52	17.60	96584
2014-09-03	17.56	17.65	17.18	17.33	332745
2014-09-04	17.36	17.48	17.11	17.12	223561
2014-09-05	17.15	17.19	16.52	16.89	303721
2014-09-08	16.95	17.32	16.92	17.21	94426
2014-09-09	17.20	17.44	17.12	17.31	101022
2014-09-10	17.38	17.51	17.33	17.50	52170
2014-09-11	17.52	17.55	17.25	17.32	50513
2014-09-12	17.25	17.38	17.13	17.31	57499
2014-09-15	17.32	17.39	16.88	16.94	63706
2014-09-16	16.99	17.36	16.97	17.26	90048
2014-09-17	17.26	17.38	16.69	16.76	259181
2014-09-18	16.74	17.00	16.74	16.93	208896
2014-09-19	17.00	17.34	16.81	17.28	241028
2014-09-22	17.29	17.29	16.82	16.94	82171
2014-09-23	16.90	17.03	16.80	16.86	83470
2014-09-24	16.85	17.03	16.81	16.98	77213
2014-09-25	16.96	16.98	16.70	16.72	100359
2014-09-26	16.50	16.95	16.35	16.93	98320
2014-09-29	16.85	16.85	16.44	16.44	187850
2014-09-30	16.55	16.59	16.00	16.01	315338
2014-10-01	16.31	16.99	16.24	16.68	450170
2014-10-02	16.73	16.98	16.61	16.83	91617
2014-10-03	16.91	17.26	16.81	16.84	95097
2014-10-06	16.93	16.93	16.29	16.40	96842
2014-10-07	16.37	16.48	16.20	16.27	92141
2014-10-08	16.23	16.48	16.09	16.25	90806
2014-10-09	16.26	16.37	16.10	16.23	78180
2014-10-10	16.17	16.19	15.74	15.74	122636
2014-10-13	15.79	16.16	15.74	15.86	89771
2014-10-14	15.88	16.19	15.71	15.86	77867
2014-10-15	15.70	16.13	15.65	16.09	90580
2014-10-16	15.84	16.49	15.84	16.38	119320
2014-10-17	16.40	16.62	16.23	16.24	115655
2014-10-20	16.33	16.40	16.28	16.34	59713
2014-10-21	16.40	16.62	16.32	16.53	190726
2014-10-22	16.55	16.63	16.36	16.44	78745
2014-10-23	16.50	16.54	16.30	16.36	144156
2014-10-24	16.42	16.50	16.39	16.48	42204
2014-10-27	16.43	16.66	16.29	16.45	128440
2014-10-28	16.45	16.60	16.45	16.50	98908
2014-10-29	16.57	16.71	16.50	16.66	192561
2014-10-30	16.66	16.73	16.49	16.73	156074
2014-10-31	16.92	16.92	16.54	16.77	140555
2014-11-03	16.69	16.69	16.39	16.43	101768
2014-11-04	16.85	16.89	16.49	16.89	296143
2014-11-05	16.86	17.15	16.79	17.09	200442
2014-11-06	17.44	17.60	17.43	17.52	212262
2014-11-07	17.56	18.14	17.55	18.00	291121
2014-11-10	17.96	17.96	17.45	17.76	86059
2014-11-11	17.66	17.90	17.50	17.64	158709
2014-11-12	17.55	17.80	17.40	17.53	92324
2014-11-13	17.61	17.74	17.51	17.64	26439
2014-11-14	17.62	17.67	17.51	17.65	57660
2014-11-17	17.66	17.84	17.54	17.69	96434
2014-11-18	17.72	17.72	17.40	17.54	84784
2014-11-19	17.59	17.81	17.26	17.78	131790
2014-11-20	17.84	18.06	17.62	18.00	174788
2014-11-21	18.08	18.08	17.65	17.81	255240
2014-11-24	17.81	17.81	17.66	17.80	179644
2014-11-25	17.78	17.81	17.61	17.70	48382
2014-11-26	17.78	17.80	17.57	17.78	65502
2014-11-28	17.75	17.85	17.60	17.85	52001
2014-12-01	17.77	17.77	16.93	17.08	114308
2014-12-02	17.17	17.29	17.10	17.27	54212
2014-12-03	17.28	17.64	17.11	17.54	140906
2014-12-04	17.50	17.72	17.19	17.55	83915
2014-12-05	17.71	17.74	17.26	17.71	211857
2014-12-08	17.61	17.75	17.01	17.25	114686
2014-12-09	17.21	17.59	16.96	17.51	135897
2014-12-10	17.41	17.75	17.41	17.50	120363
2014-12-11	17.70	18.00	17.62	17.67	205149
2014-12-12	17.69	17.69	17.34	17.44	85898
2014-12-15	17.72	17.72	17.00	17.09	278992
2014-12-16	16.88	16.90	16.49	16.51	868109
2014-12-17	16.50	16.73	16.45	16.56	331608
2014-12-18	16.78	16.87	16.43	16.54	264339
2014-12-19	16.53	17.04	16.45	16.90	691413
2014-12-22	16.99	17.38	16.60	16.85	194642
2014-12-23	16.91	16.94	16.60	16.73	181699
2014-12-24	16.85	16.95	16.82	16.85	44495
2014-12-26	16.93	17.05	16.84	16.96	111183
2014-12-29	16.65	16.95	16.50	16.83	207098
2014-12-30	16.83	16.99	16.64	16.84	265858
2014-12-31	16.97	17.03	16.82	16.82	313308
2015-01-02	16.95	17.09	16.67	16.67	156869
2015-01-05	16.64	16.94	16.56	16.78	144001
2015-01-06	16.81	16.93	16.37	16.46	138709
2015-01-07	16.49	16.81	16.21	16.34	113075
2015-01-08	16.46	16.54	16.35	16.45	135070
2015-01-09	16.42	16.62	16.36	16.61	118938
2015-01-12	16.69	16.80	16.47	16.51	107372
2015-01-13	16.60	16.96	16.55	16.89	267070
2015-01-14	16.75	17.00	16.57	16.82	184341
2015-01-15	16.91	17.01	16.69	16.90	719769
2015-01-16	16.88	17.05	16.80	16.97	220325
2015-01-20	17.07	17.15	16.95	17.01	167628
2015-01-21	16.99	17.18	16.87	17.04	805746
2015-01-22	17.12	17.13	16.82	17.00	143150
2015-01-23	17.00	17.00	16.84	17.00	114058
2015-01-26	17.00	17.57	16.92	17.52	331243
2015-01-27	17.37	17.65	17.23	17.64	311970
2015-01-28	17.63	17.64	17.15	17.29	225803
2015-01-29	17.25	17.69	17.23	17.61	123340
2015-01-30	17.69	17.74	17.40	17.48	197139
2015-02-02	17.54	17.54	17.30	17.53	314368
2015-02-03	17.64	17.80	17.39	17.80	135861
2015-02-04	17.75	17.76	17.30	17.34	442219
2015-02-05	17.46	17.70	17.29	17.51	140838
2015-02-06	17.55	17.74	17.40	17.64	169729
2015-02-09	17.68	17.75	17.46	17.71	194348
2015-02-10	17.75	17.75	17.31	17.52	281102
2015-02-11	17.54	17.66	17.14	17.31	218477
2015-02-12	17.35	17.74	17.33	17.71	150947
2015-02-13	17.83	17.83	17.63	17.78	161741
2015-02-17	17.85	17.85	17.51	17.80	117328
2015-02-18	17.76	17.83	17.60	17.80	165037
2015-02-19	17.84	17.84	17.55	17.75	177464
2015-02-20	17.67	17.80	17.60	17.69	166334
2015-02-23	17.60	17.80	17.57	17.80	114914
2015-02-24	17.81	17.81	17.63	17.72	122405
2015-02-25	17.86	18.50	17.76	18.50	282261
2015-02-26	18.55	18.61	18.28	18.48	189375
2015-02-27	18.55	18.55	18.36	18.54	274401
2015-03-02	18.60	18.60	18.40	18.50	259756
2015-03-03	18.40	18.50	18.10	18.41	173826
2015-03-04	18.32	18.42	18.13	18.25	145055
2015-03-05	18.19	18.27	18.09	18.13	186526
2015-03-06	18.13	18.29	17.98	18.27	114940
2015-03-09	18.20	18.34	17.97	18.08	150313
2015-03-10	18.15	18.33	17.87	17.88	94625
2015-03-11	17.94	18.12	17.73	17.89	186815
2015-03-12	17.88	18.06	17.75	17.86	67680
2015-03-13	17.79	18.12	17.73	17.91	150999
2015-03-16	17.89	18.04	17.79	17.87	100266
2015-03-17	17.82	18.03	17.79	17.84	76721
2015-03-18	17.77	18.08	17.76	17.91	96082
2015-03-19	17.83	18.17	17.83	18.00	52600
2015-03-20	18.12	18.12	17.98	18.00	393140
2015-03-23	18.07	18.21	17.00	17.94	225745
2015-03-24	18.09	18.19	17.86	17.92	129710
2015-03-25	18.00	18.02	17.90	17.98	131194
2015-03-26	17.96	18.07	17.80	17.85	86711
2015-03-27	17.46	17.70	17.28	17.35	133867
2015-03-30	17.53	17.57	17.18	17.34	80229
2015-03-31	17.49	17.51	16.98	17.21	164536
2015-04-01	17.33	17.79	17.23	17.60	89142
2015-04-02	17.60	17.75	17.27	17.52	63111
2015-04-06	17.97	17.97	17.51	17.81	65170
2015-04-07	17.78	17.96	17.61	17.72	66352
2015-04-08	17.68	17.96	17.67	17.93	98616
2015-04-09	17.87	17.97	17.63	17.97	88020
2015-04-10	17.95	17.98	17.85	17.93	40653
2015-04-13	17.85	17.96	17.78	17.85	39912
2015-04-14	17.80	17.99	17.75	17.98	55271
2015-04-15	18.04	18.18	17.73	18.09	96157
2015-04-16	18.10	18.10	17.83	18.01	120529
2015-04-17	18.10	18.10	17.82	18.01	144086
2015-04-20	18.09	18.09	17.96	18.01	46186
2015-04-21	17.95	18.05	17.87	17.95	46897
2015-04-22	18.03	18.06	17.85	17.93	67867
2015-04-23	18.01	18.15	17.95	18.15	124352
2015-04-24	18.15	18.31	17.98	18.31	104076
2015-04-27	18.22	18.35	18.09	18.15	110516
2015-04-28	18.20	18.34	17.99	18.28	73223
2015-04-29	18.29	18.29	18.10	18.24	62231
2015-04-30	18.35	18.35	18.10	18.16	137475
2015-05-01	18.10	18.31	18.10	18.26	67304
2015-05-04	18.19	18.29	18.10	18.24	66204
2015-05-05	18.20	18.25	18.10	18.20	39878
2015-05-06	18.29	18.29	17.93	17.99	34348
2015-05-07	17.99	18.24	17.90	17.97	66233
2015-05-08	17.76	18.14	17.61	18.06	127875
2015-05-11	17.99	18.14	17.76	17.90	107509
2015-05-12	17.82	18.23	17.81	18.21	89671
2015-05-13	18.10	18.31	18.06	18.17	93442
2015-05-14	18.24	18.24	17.65	17.72	108255
2015-05-15	17.68	17.91	17.68	17.90	48056
2015-05-18	17.92	18.06	17.70	18.00	58035
2015-05-19	18.07	18.17	17.95	18.17	48546
2015-05-20	18.20	18.20	18.05	18.10	48246
2015-05-21	18.14	18.21	18.03	18.14	37858
2015-05-22	18.18	18.28	18.14	18.27	65117
2015-05-26	18.25	18.33	18.11	18.28	77712
2015-05-27	18.19	18.33	18.19	18.31	63469
2015-05-28	18.34	18.35	18.25	18.35	78278
2015-05-29	18.36	18.36	18.10	18.13	96519
2015-06-01	18.25	18.25	18.10	18.10	50188
2015-06-02	18.11	18.31	18.10	18.21	57802
2015-06-03	18.26	18.28	18.14	18.26	53042
2015-06-04	18.18	18.20	18.04	18.08	58811
2015-06-05	18.19	18.26	18.01	18.25	101250
2015-06-08	18.20	18.20	18.10	18.14	46603
2015-06-09	18.16	18.23	17.90	18.13	77415
2015-06-10	18.21	18.24	18.07	18.13	47678
2015-06-11	18.07	18.19	17.97	18.06	56962
2015-06-12	18.08	18.12	17.89	18.08	108827
2015-06-15	18.00	18.00	17.86	17.91	71707
2015-06-16	17.81	17.94	17.70	17.71	72926
2015-06-17	17.71	17.91	17.63	17.66	96361
2015-06-18	17.75	17.88	17.51	17.59	117504
2015-06-19	17.64	17.68	17.41	17.57	112154
2015-06-22	17.78	17.83	17.67	17.75	144953
2015-06-23	17.76	18.07	17.76	18.00	139768
2015-06-24	17.96	18.05	17.79	17.94	64456
2015-06-25	18.02	18.02	17.80	17.90	62741
2015-06-26	17.60	17.60	17.38	17.50	94696
2015-06-29	17.41	17.41	17.03	17.28	124165
2015-06-30	17.29	17.45	17.00	17.00	168879
2015-07-01	17.28	17.30	17.00	17.28	105259
2015-07-02	17.27	17.35	17.14	17.30	46291
2015-07-06	17.22	17.45	17.17	17.45	28666
2015-07-07	17.42	17.49	17.24	17.49	90591
2015-07-08	17.45	17.45	17.17	17.20	108936
2015-07-09	17.41	17.50	17.34	17.40	79904
2015-07-10	17.50	17.64	17.43	17.62	51924
2015-07-13	17.65	18.00	17.65	17.96	95330
2015-07-14	18.00	18.00	17.56	17.77	98011
2015-07-15	17.69	17.84	17.48	17.64	50486
2015-07-16	17.58	17.94	17.45	17.70	90268
2015-07-17	17.78	17.79	17.54	17.64	72157
2015-07-20	17.75	17.80	17.64	17.74	46882
2015-07-21	17.80	17.90	17.72	17.79	57399
2015-07-22	17.73	17.74	17.40	17.40	68935
2015-07-23	17.49	17.49	17.10	17.27	50364
2015-07-24	17.35	17.39	17.22	17.27	54173
2015-07-27	17.25	17.64	17.24	17.29	87513
2015-07-28	17.43	17.90	17.25	17.55	71412
2015-07-29	17.60	17.80	17.58	17.65	64218
2015-07-30	17.68	17.84	17.68	17.80	217597
2015-07-31	17.76	17.87	17.62	17.80	102465
2015-08-03	17.80	17.80	17.57	17.75	73553
2015-08-04	17.70	17.80	17.64	17.72	88411
2015-08-05	17.85	18.13	17.54	18.00	148621
2015-08-06	17.95	18.04	17.92	18.00	189814
2015-08-07	17.99	18.05	17.74	17.95	44544
2015-08-10	17.92	18.00	17.79	17.97	53776
2015-08-11	17.87	18.00	17.80	17.85	51406
2015-08-12	17.87	17.99	17.68	17.93	67005
2015-08-13	17.91	17.94	17.78	17.82	39757
2015-08-14	17.75	17.90	17.70	17.89	62648
2015-08-17	17.76	17.90	17.69	17.90	124823
2015-08-18	17.88	17.90	17.68	17.74	93919
2015-08-19	17.73	17.90	17.45	17.50	150536
2015-08-20	17.41	17.52	17.15	17.23	270059
2015-08-21	17.13	17.61	17.05	17.10	131550
2015-08-24	16.89	16.99	12.68	16.33	442242
2015-08-25	16.54	16.98	16.50	16.59	204780
2015-08-26	16.90	17.01	16.59	16.93	109360
2015-08-27	17.01	17.24	16.84	17.03	98617
2015-08-28	17.08	17.24	16.72	17.20	83128
2015-08-31	17.09	17.60	17.09	17.46	107197
2015-09-01	17.23	17.45	17.23	17.37	39914
2015-09-02	17.45	17.73	17.17	17.18	67223
2015-09-03	17.27	17.52	17.17	17.30	47267
2015-09-04	17.26	17.73	17.26	17.45	50194
2015-09-08	17.48	17.58	17.24	17.48	95038
2015-09-09	17.55	17.60	17.43	17.49	56169
2015-09-10	17.42	17.60	17.33	17.36	38015
2015-09-11	17.35	17.49	17.25	17.37	37057
2015-09-14	17.49	17.50	17.27	17.35	41904
2015-09-15	17.31	17.40	17.31	17.35	32644
2015-09-16	17.44	17.44	17.09	17.23	121804
2015-09-17	17.30	17.50	17.05	17.29	87039
2015-09-18	17.14	17.50	17.14	17.50	53540
2015-09-21	17.50	17.64	17.43	17.60	37516
2015-09-22	17.47	17.74	17.41	17.58	198285
2015-09-23	17.64	17.67	17.42	17.51	52928
2015-09-24	17.46	17.64	17.40	17.52	45261
2015-09-25	17.60	17.60	17.40	17.43	76599
2015-09-28	17.00	17.09	16.51	16.65	254876
2015-09-29	16.67	16.74	16.22	16.22	324737
2015-09-30	16.38	16.86	16.36	16.43	181262
2015-10-01	16.61	17.06	16.60	16.65	156229
2015-10-02	16.60	16.97	16.55	16.70	79867
2015-10-05	16.79	17.06	16.76	16.87	78862
2015-10-06	16.96	17.07	16.80	16.82	88546
2015-10-07	16.82	17.03	16.70	16.79	108490
2015-10-08	16.80	17.19	16.65	17.16	129471
2015-10-09	17.28	17.33	17.13	17.28	151728
2015-10-12	17.12	17.70	17.12	17.63	113231
2015-10-13	17.59	17.72	17.56	17.63	80406
2015-10-14	17.64	17.68	17.47	17.60	80034
2015-10-15	17.60	17.65	17.50	17.61	93075
2015-10-16	17.65	17.70	17.50	17.59	76266
2015-10-19	17.70	17.70	17.55	17.65	90734
2015-10-20	17.65	17.66	17.54	17.65	45824
2015-10-21	17.65	17.65	17.28	17.40	83430
2015-10-22	17.53	17.61	17.00	17.12	85422
2015-10-23	17.17	17.28	16.96	17.14	93646
2015-10-26	17.05	17.24	16.97	17.05	85896
2015-10-27	17.06	17.16	16.90	16.92	38762
2015-10-28	16.95	17.28	16.86	17.13	193683
2015-10-29	17.05	17.34	16.95	17.00	114915
2015-10-30	17.22	17.24	16.96	17.00	172996
2015-11-02	17.02	17.33	17.02	17.20	471558
2015-11-03	17.25	17.25	16.97	17.10	300215
2015-11-04	17.35	17.65	17.01	17.09	213802
2015-11-05	17.09	17.18	17.04	17.18	140173
2015-11-06	17.20	17.24	17.01	17.19	538074
2015-11-09	17.22	17.48	17.11	17.36	148853
2015-11-10	17.29	17.56	17.24	17.31	156935
2015-11-11	17.32	17.36	17.21	17.35	116216
2015-11-12	17.28	17.50	17.26	17.44	69629
2015-11-13	17.50	17.50	17.37	17.37	163349
2015-11-16	17.44	17.48	17.38	17.40	62450
2015-11-17	17.33	17.44	17.33	17.40	98447
2015-11-18	17.57	17.61	17.35	17.38	114362
2015-11-19	17.48	17.50	17.40	17.45	92546
2015-11-20	17.50	17.50	17.23	17.25	180448
2015-11-23	17.36	17.49	17.21	17.26	205611
2015-11-24	17.39	17.51	17.00	17.15	141237
2015-11-25	17.29	17.37	17.17	17.30	126185
2015-11-27	17.43	17.44	17.15	17.28	56121
2015-11-30	17.35	17.65	17.13	17.21	357023
2015-12-01	17.29	17.53	17.24	17.43	155802
2015-12-02	17.47	17.49	17.14	17.14	132639
2015-12-03	17.26	17.34	17.10	17.14	120131
2015-12-04	17.17	17.30	17.05	17.22	79267
2015-12-07	17.16	17.26	16.76	16.81	167768
2015-12-08	16.71	16.99	16.51	16.74	268690
2015-12-09	16.65	17.29	16.57	16.58	101119
2015-12-10	16.66	16.87	16.57	16.73	142640
2015-12-11	16.63	16.83	16.40	16.65	179285
2015-12-14	16.74	16.78	15.80	15.97	346395
2015-12-15	15.97	16.36	15.87	16.35	246404
2015-12-16	16.40	17.03	16.40	16.75	91283
2015-12-17	16.88	17.13	16.68	16.95	309435
2015-12-18	16.84	16.88	16.31	16.37	247041
2015-12-21	16.36	17.00	16.36	16.66	162850
2015-12-22	16.77	16.86	16.27	16.27	406016
2015-12-23	16.58	16.91	16.51	16.86	137357
2015-12-24	16.90	17.17	16.90	17.11	90916
2015-12-28	17.10	17.10	16.72	16.79	74341
2015-12-29	16.48	16.66	16.35	16.51	121607
2015-12-30	16.40	16.54	16.13	16.15	164294
2015-12-31	16.10	16.56	16.10	16.22	138225
2016-01-04	16.10	16.56	16.08	16.46	76087
2016-01-05	16.41	16.71	16.25	16.50	64892
2016-01-06	16.42	16.85	16.39	16.74	92055
2016-01-07	16.65	16.73	16.30	16.33	119984
2016-01-08	16.34	16.55	16.06	16.11	53404
2016-01-11	16.09	16.28	15.84	15.96	72647
2016-01-12	16.03	16.07	15.66	16.04	97242
2016-01-13	16.20	16.72	15.52	15.56	128131
2016-01-14	15.65	16.20	15.55	16.03	252000
2016-01-15	15.76	15.88	15.51	15.68	114965
2016-01-19	15.79	16.00	15.65	15.72	90315
2016-01-20	15.52	15.72	15.20	15.42	218339
2016-01-21	15.42	15.98	15.42	15.80	151391
2016-01-22	16.03	16.34	15.82	16.30	80874
2016-01-25	16.27	16.27	16.01	16.08	78277
2016-01-26	16.04	16.21	15.81	16.00	77393
2016-01-27	15.99	16.13	15.77	16.06	108230
2016-01-28	16.16	16.20	15.84	16.04	70975
2016-01-29	16.12	16.19	15.95	16.01	186994
2016-02-01	15.95	16.26	15.81	16.24	129124
2016-02-02	16.05	16.15	15.91	16.04	111258
2016-02-03	16.10	16.24	15.59	16.03	155600
2016-02-04	15.90	16.04	15.62	15.75	144371
2016-02-05	15.78	15.98	15.64	15.75	145196
2016-02-08	15.70	15.90	15.26	15.44	207992
2016-02-09	15.36	15.53	15.21	15.28	100364
2016-02-10	15.27	15.57	15.20	15.44	72876
2016-02-11	15.17	15.36	15.11	15.15	63715
2016-02-12	15.27	15.49	15.12	15.22	103398
2016-02-16	15.30	15.54	15.18	15.28	123810
2016-02-17	15.40	15.90	15.31	15.81	122722
2016-02-18	15.91	15.92	15.54	15.62	58529
2016-02-19	15.64	15.78	15.44	15.54	30435
2016-02-22	15.71	15.88	15.53	15.55	56901
2016-02-23	15.55	15.72	15.53	15.69	42002
2016-02-24	15.55	15.82	15.52	15.82	48885
2016-02-25	15.83	16.06	15.82	15.88	121275
2016-02-26	15.97	16.19	15.91	16.04	92611
2016-02-29	16.08	16.47	16.06	16.24	124868
2016-03-01	16.62	16.99	16.50	16.86	226434
2016-03-02	16.85	16.94	16.72	16.84	156779
2016-03-03	15.73	16.43	15.66	16.42	3962405
2016-03-04	16.42	16.47	16.30	16.42	768634
2016-03-07	16.42	16.45	16.07	16.22	384579
2016-03-08	16.24	16.30	15.90	16.00	347415
2016-03-09	16.05	16.11	15.82	15.90	278939
2016-03-10	15.98	16.00	15.85	15.96	135157
2016-03-11	16.08	16.24	16.06	16.22	110659
2016-03-14	16.12	16.30	16.10	16.26	162991
2016-03-15	16.24	16.42	16.16	16.35	196524
2016-03-16	16.30	16.43	16.20	16.41	242431
2016-03-17	16.22	16.65	16.16	16.43	269070
2016-03-18	16.55	16.75	16.30	16.75	266679
2016-03-21	16.63	16.70	16.30	16.38	259847
2016-03-22	16.38	16.42	16.01	16.28	256591
2016-03-23	16.17	16.31	15.87	16.00	205825
2016-03-24	16.02	16.19	15.88	16.15	116273
2016-03-28	16.13	16.27	16.06	15.82	161575
2016-03-29	15.81	16.33	15.78	16.29	180798
2016-03-30	16.38	16.38	16.06	16.15	229076
2016-03-31	16.10	16.16	15.85	16.13	278426
2016-04-01	16.10	16.37	16.01	16.26	202157
2016-04-04	16.27	16.38	16.00	16.11	186476
2016-04-05	16.10	16.20	15.95	16.13	111737
2016-04-06	16.18	16.42	16.18	16.27	126593
2016-04-07	16.27	16.33	16.00	16.20	169644
2016-04-08	16.28	16.37	16.10	16.20	173964
2016-04-11	16.15	16.35	16.11	16.14	58297
2016-04-12	16.19	16.37	16.10	16.34	115801
2016-04-13	16.39	16.39	16.24	16.33	115952
2016-04-14	16.20	16.38	16.17	16.32	82734
2016-04-15	16.34	16.47	16.23	16.46	94011
2016-04-18	16.46	16.50	16.29	16.30	108166
2016-04-19	16.37	16.49	16.23	16.41	100066
2016-04-20	16.40	16.44	16.26	16.31	68459
2016-04-21	16.38	16.38	16.10	16.15	67614
2016-04-22	16.15	16.24	16.11	16.18	39170
2016-04-25	16.20	16.31	16.14	16.30	61255
2016-04-26	16.30	16.50	16.14	16.48	108909
2016-04-27	16.49	16.49	16.38	16.41	109283
2016-04-28	16.30	16.64	16.30	16.48	134330
2016-04-29	16.65	16.65	16.17	16.43	170407
2016-05-02	16.54	16.55	16.38	16.49	110781
2016-05-03	16.46	16.46	16.20	16.29	80623
2016-05-04	16.28	16.39	16.01	16.35	93938
2016-05-05	16.29	16.29	15.91	16.04	141142
2016-05-06	15.99	16.06	15.91	15.97	46493
2016-05-09	16.00	16.11	15.98	16.03	131225
2016-05-10	16.09	16.25	16.01	16.17	101994
2016-05-11	16.10	16.44	15.91	16.30	113455
2016-05-12	16.34	16.49	16.25	16.36	138714
2016-05-13	16.31	16.54	16.30	16.51	112035
2016-05-16	16.51	16.55	16.37	16.40	95670
2016-05-17	16.25	16.54	16.25	16.37	118136
2016-05-18	16.32	16.48	16.28	16.40	87977
2016-05-19	16.37	16.44	15.98	16.06	202848
2016-05-20	16.13	16.33	16.06	16.29	83173
2016-05-23	16.32	16.32	16.10	16.25	103563
2016-05-24	16.30	16.44	16.26	16.43	85852
2016-05-25	16.48	16.50	16.40	16.42	63274
2016-05-26	16.46	16.50	16.40	16.49	68324
2016-05-27	16.50	16.54	16.41	16.48	48629
2016-05-31	16.50	16.51	16.38	16.40	113730
2016-06-01	16.31	16.50	16.26	16.47	125850
2016-06-02	16.29	16.43	16.22	16.40	224186
2016-06-03	16.30	16.39	16.20	16.31	143559
2016-06-06	16.33	16.50	16.31	16.31	281719
2016-06-07	16.40	16.49	16.28	16.42	229529
2016-06-08	16.42	16.48	16.25	16.40	172592
2016-06-09	16.40	16.42	16.27	16.37	147229
2016-06-10	16.28	16.42	16.25	16.40	117629
2016-06-13	16.36	16.45	16.33	16.43	146640
2016-06-14	16.42	16.44	16.31	16.32	162561
2016-06-15	16.38	16.47	16.33	16.36	139907
2016-06-16	16.36	16.50	16.30	16.45	135312
2016-06-17	16.44	16.49	16.34	16.43	90811
2016-06-20	16.50	16.50	16.41	16.44	102371
2016-06-21	16.53	16.74	16.50	16.69	268716
2016-06-22	16.65	16.78	16.61	16.70	181618
2016-06-23	16.80	16.83	16.68	16.74	169142
2016-06-24	16.68	16.84	16.60	16.69	173352
2016-06-27	16.72	16.72	16.50	16.11	208277
2016-06-28	16.36	16.63	16.30	16.53	260607
2016-06-29	16.65	16.81	16.50	16.57	351007
2016-06-30	16.70	16.70	16.52	16.61	192474
2016-07-01	16.64	16.64	16.57	16.61	161020
2016-07-05	16.63	16.86	16.57	16.84	213548
2016-07-06	16.84	16.99	16.80	16.96	147256
2016-07-07	16.98	17.11	16.90	17.11	153977
2016-07-08	17.17	17.22	17.08	17.10	134837
2016-07-11	17.17	17.20	17.08	17.13	222782
2016-07-12	17.19	17.29	17.11	17.25	214194
2016-07-13	17.25	17.25	17.10	17.15	158606
2016-07-14	17.23	17.26	17.16	17.21	92576
2016-07-15	17.25	17.27	17.17	17.26	66740
2016-07-18	17.30	17.50	17.30	17.45	129992
2016-07-19	17.44	17.50	17.27	17.47	90334
2016-07-20	17.49	17.50	17.37	17.46	79495
2016-07-21	17.50	17.50	17.16	17.45	153699
2016-07-22	17.40	17.46	17.33	17.44	61514
2016-07-25	17.46	17.50	17.38	17.50	69886
2016-07-26	17.50	17.61	17.46	17.58	129444
2016-07-27	17.60	17.60	17.46	17.57	54199
2016-07-28	17.27	17.60	17.20	17.53	95733
2016-07-29	17.68	17.70	17.33	17.55	201431
2016-08-01	17.55	17.64	17.38	17.49	97874
2016-08-02	17.50	17.58	17.36	17.49	133929
2016-08-03	17.50	17.65	17.45	17.50	106606
2016-08-04	17.52	18.00	17.52	17.81	201797
2016-08-05	18.00	18.14	17.87	17.97	137910
2016-08-08	18.12	18.48	18.05	18.07	191387
2016-08-09	18.13	18.25	18.01	18.18	227029
2016-08-10	18.19	18.19	17.95	18.14	153737
2016-08-11	18.12	18.15	18.02	18.05	78628
2016-08-12	18.11	18.12	18.03	18.04	93051
2016-08-15	18.09	18.20	18.05	18.10	78494
2016-08-16	18.16	18.16	18.01	18.09	64624
2016-08-17	18.08	18.12	17.97	18.08	97108
2016-08-18	18.12	18.12	18.01	18.07	151360
2016-08-19	18.10	18.12	18.00	18.10	100767
2016-08-22	18.10	18.42	18.10	18.34	141956
2016-08-23	18.35	18.35	18.20	18.28	115920
2016-08-24	18.31	18.35	18.24	18.28	84600
2016-08-25	18.31	18.38	18.25	18.27	93237
2016-08-26	18.31	18.35	18.24	18.32	98591
2016-08-29	18.35	18.52	18.32	18.50	110401
2016-08-30	18.55	18.79	18.49	18.77	137082
2016-08-31	18.69	18.70	18.53	18.66	143592
2016-09-01	18.57	18.60	18.50	18.53	72514
2016-09-02	18.57	18.64	18.49	18.53	69141
2016-09-06	18.45	18.54	18.38	18.50	101275
2016-09-07	18.48	18.61	18.33	18.35	82154
2016-09-08	18.39	18.42	18.30	18.36	78061
2016-09-09	18.28	18.32	18.09	18.13	97745
2016-09-12	18.01	18.11	17.85	18.05	108665
2016-09-13	17.95	18.13	17.00	17.68	279904
2016-09-14	17.82	17.82	17.49	17.49	136594
2016-09-15	17.65	17.71	17.43	17.69	150990
2016-09-16	17.72	17.79	17.49	17.72	233673
2016-09-19	17.79	17.97	17.76	17.92	104943
2016-09-20	18.02	18.36	18.00	18.15	139571
2016-09-21	18.26	18.32	18.04	18.15	93067
2016-09-22	18.28	18.33	18.19	18.30	58361
2016-09-23	18.30	18.41	18.20	18.29	172701
2016-09-26	18.34	18.56	18.23	18.29	154242
2016-09-27	18.37	18.39	18.25	17.91	142902
2016-09-28	17.92	18.06	17.78	17.87	97659
2016-09-29	17.96	17.98	17.72	17.72	290449
2016-09-30	17.75	18.23	17.75	18.11	212591
2016-10-03	18.15	18.25	18.05	18.08	75193
2016-10-04	18.14	18.20	17.98	17.99	59320
2016-10-05	18.04	18.19	18.02	18.07	80337
2016-10-06	18.07	18.07	17.79	17.88	86538
2016-10-07	17.94	17.95	17.80	17.85	95794
2016-10-10	17.93	17.95	17.78	17.82	77824
2016-10-11	17.85	17.88	17.77	17.84	78407
2016-10-12	17.87	17.95	17.71	17.73	80498
2016-10-13	17.70	17.99	17.70	17.96	71990
2016-10-14	18.05	18.14	17.68	17.76	63250
2016-10-17	17.72	17.75	17.52	17.57	84003
2016-10-18	17.60	17.76	17.55	17.57	72615
2016-10-19	17.67	17.70	17.57	17.61	102251
2016-10-20	17.59	17.70	17.57	17.69	57000
2016-10-21	17.70	17.80	17.68	17.72	61474
2016-10-24	17.75	17.90	17.74	17.87	94935
2016-10-25	17.81	18.00	17.78	17.86	141537
2016-10-26	17.96	18.00	17.83	17.93	205483
2016-10-27	17.99	18.02	17.87	17.97	96253
2016-10-28	17.98	18.11	17.90	18.06	98259
2016-10-31	18.20	18.20	17.87	17.92	171832
2016-11-01	17.90	17.91	17.63	17.73	164234
2016-11-02	17.70	17.79	17.50	17.52	132725
2016-11-03	17.60	17.64	17.41	17.43	124446
2016-11-04	17.41	17.59	17.40	17.44	152344
2016-11-07	17.45	17.74	17.45	17.74	94516
2016-11-08	17.91	18.35	17.91	18.15	264479
2016-11-09	18.06	18.25	17.93	18.16	121876
2016-11-10	18.05	18.35	17.95	17.98	199235
2016-11-11	17.91	17.97	17.73	17.92	147201
2016-11-14	17.98	18.12	17.93	17.98	215655
2016-11-15	18.04	18.17	17.98	18.05	122343
2016-11-16	18.10	18.45	18.00	18.44	205850
2016-11-17	18.50	18.55	18.41	18.43	133634
2016-11-18	18.50	18.50	18.15	18.39	201795
2016-11-21	18.45	18.49	18.23	18.29	152103
2016-11-22	18.38	18.48	18.32	18.42	131006
2016-11-23	18.43	18.45	18.28	18.32	101408
2016-11-25	18.38	18.72	18.38	18.72	110573
2016-11-28	18.52	18.59	18.19	18.24	195881
2016-11-29	18.30	18.38	18.24	18.32	165405
2016-11-30	18.38	18.44	18.22	18.33	194353
2016-12-01	18.37	18.48	18.26	18.35	122736
2016-12-02	18.38	18.38	18.13	18.18	175357
2016-12-05	18.29	18.39	18.20	18.37	173185
2016-12-06	18.37	18.51	18.37	18.49	234435
2016-12-07	18.50	18.75	18.47	18.63	242955
2016-12-08	18.65	18.90	18.57	18.83	290715
2016-12-09	18.84	18.95	18.61	18.67	360140
2016-12-12	18.70	18.75	18.56	18.64	212190
2016-12-13	18.54	18.73	18.47	18.66	298415
2016-12-14	18.65	18.72	18.38	18.52	279750
2016-12-15	18.55	18.67	18.53	18.63	259480
2016-12-16	18.68	18.73	18.57	18.67	264096
2016-12-19	18.70	19.07	18.69	19.05	322865
2016-12-20	19.15	19.20	18.81	19.00	338688
2016-12-21	19.01	19.13	18.93	19.00	287280
2016-12-22	19.00	19.00	18.91	18.99	156776
2016-12-23	19.05	19.14	18.91	18.94	169673
2016-12-27	19.07	19.09	18.71	18.49	168355
2016-12-28	18.50	18.50	18.27	18.35	181805
2016-12-29	18.45	18.60	18.41	18.48	198296
2016-12-30	18.59	18.75	18.53	18.68	155876
2017-01-03	18.71	18.78	18.38	18.45	275353
2017-01-04	18.62	18.75	18.46	18.73	539807
2017-01-05	18.77	19.10	18.77	18.97	321463
2017-01-06	18.90	19.15	18.87	19.10	294510
2017-01-09	19.13	19.15	18.74	18.76	315683
2017-01-10	18.64	18.95	18.64	18.84	255701
2017-01-11	18.80	19.00	18.75	18.97	153882
2017-01-12	18.97	18.97	18.54	18.72	280018
2017-01-13	18.79	19.00	18.55	18.86	525929
2017-01-17	18.80	19.09	18.73	18.82	257980
2017-01-18	18.91	18.96	18.71	18.96	201051
2017-01-19	18.88	18.91	18.80	18.86	151955
2017-01-20	18.90	19.13	18.84	18.97	277637
2017-01-23	18.92	19.04	18.84	18.91	129037
2017-01-24	18.85	18.96	18.81	18.89	159554
2017-01-25	19.01	19.05	18.70	18.85	285579
2017-01-26	18.79	18.84	18.44	18.56	555014
2017-01-27	18.57	18.65	18.36	18.40	321114
2017-01-30	18.40	18.52	18.30	18.43	239285
2017-01-31	18.44	18.44	18.20	18.27	267259
2017-02-01	18.38	18.55	18.33	18.46	176122
2017-02-02	18.49	18.58	18.38	18.48	108265
2017-02-03	18.56	19.05	18.52	18.87	366801
2017-02-06	18.79	18.97	18.60	18.95	209562
2017-02-07	18.97	19.05	18.75	19.04	215888
2017-02-08	18.93	19.02	18.76	19.01	265969
2017-02-09	19.02	19.10	18.88	19.02	281502
2017-02-10	19.06	19.20	18.98	19.20	338079
2017-02-13	19.19	19.20	18.89	19.02	187030
2017-02-14	19.06	19.12	18.91	19.07	187047
2017-02-15	19.10	19.29	19.04	19.24	186040
2017-02-16	19.22	19.28	19.03	19.18	279046
2017-02-17	19.19	19.40	19.10	19.29	241940
2017-02-21	19.35	19.48	19.30	19.43	165226
2017-02-22	19.42	19.49	19.20	19.41	169818
2017-02-23	19.50	20.08	19.41	19.67	398101
2017-02-24	19.63	19.63	19.34	19.49	296767
2017-02-27	19.64	19.64	19.35	19.40	247561
2017-02-28	19.36	19.61	19.19	19.52	363408
2017-03-01	19.69	19.69	19.12	19.39	265364
2017-03-02	19.40	19.69	19.25	19.68	483333
2017-03-03	19.59	19.59	19.30	19.36	231504
2017-03-06	19.35	19.56	19.30	19.56	167037
2017-03-07	19.53	19.72	19.42	19.52	275806
2017-03-08	19.40	19.77	19.29	19.67	420978
2017-03-09	19.53	19.78	19.53	19.75	307680
2017-03-10	19.73	20.08	19.72	20.06	278642
2017-03-13	20.06	20.12	19.98	20.07	154984
2017-03-14	20.04	20.15	19.77	19.91	150703
2017-03-15	19.96	20.05	19.76	20.03	263200
2017-03-16	20.08	20.20	19.90	19.94	337699
2017-03-17	20.01	20.16	19.96	20.10	209316
2017-03-20	20.15	20.16	20.00	20.13	171527
2017-03-21	20.16	20.19	19.93	20.02	243207
2017-03-22	20.02	20.10	19.76	20.04	237034
2017-03-23	20.04	20.13	19.94	19.99	121597
2017-03-24	20.03	20.09	19.94	20.05	131295
2017-03-27	20.00	20.06	19.96	20.06	172696
2017-03-28	20.10	20.12	19.97	20.00	246039
2017-03-29	19.90	20.28	19.81	20.25	176416
2017-03-30	20.31	20.40	20.25	20.26	146777
2017-03-31	20.32	20.45	20.23	20.39	232943
2017-04-03	20.52	20.55	20.34	20.48	180659
2017-04-04	20.50	20.73	20.48	20.34	331339
2017-04-05	20.38	20.49	20.21	20.36	280212
2017-04-06	20.43	20.58	20.27	20.55	208761
2017-04-07	20.54	20.65	20.43	20.61	307396
2017-04-10	20.61	20.62	20.44	20.47	192923
2017-04-11	20.54	20.59	20.26	20.59	128472
2017-04-12	20.58	20.67	20.45	20.52	223925
2017-04-13	20.51	20.63	20.43	20.43	149078
2017-04-17	20.50	20.58	20.42	20.49	167230
2017-04-18	20.45	20.68	20.45	20.64	215304
2017-04-19	20.66	20.68	20.53	20.56	94556
2017-04-20	20.59	20.68	20.51	20.65	105911
2017-04-21	20.73	20.84	20.52	20.58	199919
2017-04-24	20.68	20.70	20.56	20.58	90912
2017-04-25	20.80	20.92	20.67	20.74	250235
2017-04-26	20.73	21.04	20.73	20.78	196930
2017-04-27	20.83	20.94	20.73	20.85	123639
2017-04-28	20.96	21.00	20.76	20.91	162045
2017-05-01	20.96	21.01	20.83	20.96	126620
2017-05-02	20.97	21.09	20.93	20.99	120141
2017-05-03	20.97	20.97	20.68	20.70	198534
2017-05-04	20.86	21.10	20.17	20.31	368460
2017-05-05	20.43	20.57	20.33	20.49	220724
2017-05-08	20.54	20.83	20.50	20.58	180775
2017-05-09	20.59	20.71	20.58	20.66	155196
2017-05-10	20.70	20.70	20.55	20.59	215430
2017-05-11	20.59	20.67	20.44	20.49	166939
2017-05-12	20.48	20.70	20.48	20.56	129130
2017-05-15	20.54	20.73	20.54	20.66	123381
2017-05-16	20.69	20.78	20.55	20.75	160162
2017-05-17	20.65	20.76	20.50	20.53	173680
2017-05-18	20.54	20.64	20.42	20.55	150433
2017-05-19	20.65	20.65	20.40	20.50	113348
2017-05-22	20.60	20.68	20.51	20.56	144754
2017-05-23	20.64	20.65	20.54	20.55	101336
2017-05-24	20.64	20.81	20.53	20.81	174998
2017-05-25	20.92	20.99	20.79	20.78	201564
2017-05-26	20.80	20.81	20.58	20.73	115418
2017-05-30	20.73	20.77	20.58	20.72	99670
2017-05-31	20.74	20.85	20.65	20.68	215745
2017-06-01	20.75	20.99	20.70	20.93	158603
2017-06-02	20.91	20.98	20.77	20.84	126773
2017-06-05	20.84	20.97	20.84	20.92	98394
2017-06-06	20.95	21.00	20.88	20.92	94559
2017-06-07	20.91	20.94	20.72	20.87	130559
2017-06-08	20.90	20.96	20.80	20.90	109681
2017-06-09	20.92	20.98	20.75	20.82	113121
2017-06-12	20.74	20.90	20.67	20.49	191862
2017-06-13	20.51	20.60	20.40	20.56	128348
2017-06-14	20.55	20.55	20.23	20.34	201881
2017-06-15	20.25	20.39	20.16	20.37	133431
2017-06-16	20.58	20.58	20.41	20.48	155216
2017-06-19	20.61	20.69	20.49	20.53	96846
2017-06-20	20.49	20.60	20.43	20.46	118075
2017-06-21	20.48	20.57	20.37	20.40	90409
2017-06-22	20.47	20.54	20.31	20.37	144451
2017-06-23	20.38	20.52	20.36	20.51	70623
2017-06-26	20.54	20.69	20.40	20.62	122643
2017-06-27	20.65	20.84	20.51	20.53	231155
2017-06-28	20.55	20.82	20.51	20.80	125996
2017-06-29	20.84	20.84	20.36	20.45	214198
2017-06-30	20.47	20.52	20.42	20.45	155003
2017-07-03	20.47	20.69	20.45	20.60	64550
2017-07-05	20.59	20.77	20.42	20.45	112213
2017-07-06	20.41	20.54	20.39	20.44	130547
2017-07-07	20.51	20.58	20.44	20.50	127446
2017-07-10	20.51	20.63	20.37	20.50	236574
2017-07-11	20.54	20.54	20.41	20.48	121733
2017-07-12	20.56	20.71	20.53	20.55	157347
2017-07-13	20.60	20.65	20.48	20.51	136996
2017-07-14	20.55	20.64	20.43	20.57	172502
2017-07-17	20.63	20.69	20.43	20.45	300172
2017-07-18	20.44	20.58	20.36	20.45	190248
2017-07-19	20.52	20.54	20.25	20.39	360272
2017-07-20	20.41	20.67	20.34	20.58	186186
2017-07-21	20.64	20.88	20.61	20.73	250876
2017-07-24	20.67	20.73	20.37	20.39	209321
2017-07-25	20.45	20.55	20.40	20.52	164281
2017-07-26	20.55	20.72	20.55	20.60	124461
2017-07-27	20.59	20.78	20.58	20.74	142578
2017-07-28	20.74	20.74	20.59	20.65	93314
2017-07-31	20.70	20.76	20.57	20.76	96556
2017-08-01	20.79	20.79	20.67	20.74	126593
2017-08-02	20.76	20.85	20.71	20.79	137248
2017-08-03	21.25	21.43	20.81	21.14	425239
2017-08-04	21.19	21.25	20.93	21.12	241752
2017-08-07	21.11	21.43	21.10	21.19	343562
2017-08-08	21.19	21.57	21.17	21.32	249800
2017-08-09	21.27	21.62	21.27	21.49	241315
2017-08-10	21.46	21.54	21.24	21.26	262117
2017-08-11	21.17	21.50	20.95	21.33	350242
2017-08-14	21.42	21.60	21.35	21.51	219666
2017-08-15	21.59	21.74	21.46	21.61	173807
2017-08-16	21.60	21.72	21.56	21.59	116806
2017-08-17	21.55	21.63	21.27	21.28	220512
2017-08-18	21.27	21.27	20.86	20.96	286947
2017-08-21	20.96	21.03	20.90	20.95	167974
2017-08-22	20.98	21.18	20.96	21.11	260944
2017-08-23	21.06	21.21	20.96	21.14	181177
2017-08-24	21.15	21.15	21.02	21.07	196130
2017-08-25	21.14	21.19	21.04	21.07	165304
2017-08-28	21.11	21.11	20.92	20.88	180367
2017-08-29	20.81	20.98	20.81	20.90	173315
2017-08-30	20.92	20.95	20.82	20.88	116695
2017-08-31	21.00	21.01	20.75	20.75	240763
2017-09-01	20.77	20.93	20.76	20.84	158821
2017-09-05	20.85	20.89	20.60	20.62	227839
2017-09-06	20.58	20.66	20.45	20.51	212459
2017-09-07	20.44	20.94	20.31	20.31	191326
2017-09-08	20.30	20.34	19.97	20.03	348129
2017-09-11	20.03	20.12	19.95	20.00	325320
2017-09-12	19.92	20.07	19.57	19.94	398833
2017-09-13	19.94	20.14	19.84	19.70	293290
2017-09-14	19.67	19.97	19.60	19.95	259936
2017-09-15	19.95	20.17	19.92	20.12	303381
2017-09-18	20.12	20.36	20.10	20.14	333168
2017-09-19	20.21	20.31	20.20	20.28	180822
2017-09-20	20.30	20.35	20.22	20.26	162200
2017-09-21	20.28	20.33	20.08	20.16	123356
2017-09-22	20.19	20.45	20.07	20.34	150860
2017-09-25	20.31	20.42	20.01	20.07	456885
2017-09-26	20.10	20.64	20.04	20.59	269134
2017-09-27	20.64	20.74	20.53	20.61	210595
2017-09-28	20.61	20.78	20.53	20.78	165691
2017-09-29	20.93	21.01	20.85	20.96	198705
2017-10-02	20.91	20.98	20.77	20.96	156590
2017-10-03	20.95	21.10	20.92	20.99	122209
2017-10-04	21.04	21.09	20.96	21.03	157690
2017-10-05	21.04	21.15	20.96	21.12	123025
2017-10-06	21.04	21.07	20.81	20.82	300638
2017-10-09	20.85	21.05	20.85	20.92	35757
2017-10-10	20.99	21.01	20.83	20.93	96197
2017-10-11	21.04	21.07	20.91	20.91	200948
2017-10-12	20.91	21.02	20.82	20.82	232288
2017-10-13	20.82	20.86	20.67	20.76	189853
2017-10-16	20.79	20.89	20.75	20.76	140914
2017-10-17	20.78	20.78	20.62	20.63	88860
2017-10-18	20.70	20.75	20.60	20.70	106226
2017-10-19	20.72	20.74	20.56	20.67	110232
2017-10-20	20.78	20.78	20.63	20.64	127839
2017-10-23	20.70	20.90	20.61	20.82	297795
2017-10-24	20.86	20.87	20.61	20.75	190152
2017-10-25	20.69	20.69	20.26	20.37	198590
2017-10-26	20.42	20.47	20.33	20.35	109324
2017-10-27	20.44	20.69	20.32	20.63	175552
2017-10-30	20.64	20.75	20.55	20.63	152815
2017-10-31	20.67	20.67	20.42	20.44	288963
2017-11-01	20.57	20.60	20.27	20.40	157162
2017-11-02	20.38	20.49	20.22	20.27	123426
2017-11-03	20.24	20.42	20.10	20.40	156583
2017-11-06	20.40	20.40	20.23	20.29	156040
2017-11-07	20.25	20.33	20.17	20.24	116807
2017-11-08	20.09	20.83	20.00	20.80	242385
2017-11-09	20.78	20.85	20.57	20.62	187235
2017-11-10	20.50	20.62	20.29	20.35	157221
2017-11-13	20.34	20.48	20.34	20.43	134571
2017-11-14	20.43	20.58	20.42	20.42	90334
2017-11-15	20.37	20.54	20.30	20.41	119163
2017-11-16	20.49	20.57	20.42	20.47	131584
2017-11-17	20.45	20.66	20.45	20.54	115153
2017-11-20	20.56	20.67	20.56	20.64	85878
2017-11-21	20.72	20.72	20.55	20.57	85201
2017-11-22	20.64	20.85	20.64	20.81	104887
2017-11-24	20.85	20.86	20.65	20.83	77218
2017-11-27	20.83	20.86	20.60	20.62	126448
2017-11-28	20.66	20.75	20.55	20.54	91149
2017-11-29	20.60	20.65	20.49	20.60	124722
2017-11-30	20.68	20.70	20.35	20.47	153552
2017-12-01	20.49	20.49	20.22	20.31	103085
2017-12-04	20.35	20.47	20.27	20.32	115166
2017-12-05	20.39	20.41	20.25	20.33	95292
2017-12-06	20.30	20.52	20.26	20.45	118196
2017-12-07	20.40	20.72	20.37	20.61	154110
2017-12-08	20.62	20.66	20.46	20.54	80474
2017-12-11	20.60	20.94	20.59	20.80	179942
2017-12-12	20.80	20.87	20.65	20.69	168155
2017-12-13	20.69	20.79	20.53	20.30	187808
2017-12-14	20.20	20.42	20.16	20.24	212188
2017-12-15	20.21	20.35	19.93	20.17	301069
2017-12-18	20.24	20.43	20.11	20.13	126677
2017-12-19	20.13	20.27	19.87	19.95	174190
2017-12-20	20.21	20.21	19.90	20.00	182648
2017-12-21	20.01	20.07	19.94	20.03	147879
2017-12-22	20.07	20.20	20.01	20.06	88966
2017-12-26	20.00	20.12	20.00	20.00	157924
2017-12-27	20.02	20.05	19.81	19.86	166701
2017-12-28	19.85	20.08	19.85	20.04	139890
2017-12-29	20.05	20.05	19.79	19.80	266443
2018-01-02	19.94	19.94	19.68	19.88	287214
2018-01-03	19.92	19.97	19.85	19.88	118970
2018-01-04	19.90	20.06	19.78	19.85	116293
2018-01-05	19.98	20.14	19.87	20.01	141941
2018-01-08	20.05	20.19	19.89	20.00	152738
2018-01-09	20.00	20.11	19.90	19.95	123449
2018-01-10	19.95	19.99	19.73	19.80	144079
2018-01-11	19.80	20.01	19.75	20.01	106386
2018-01-12	20.12	20.12	19.91	20.06	128182
2018-01-16	20.05	20.13	20.01	20.05	248470
2018-01-17	20.05	20.12	19.90	20.00	167178
2018-01-18	20.06	20.06	19.69	19.78	356676
2018-01-19	19.78	19.99	19.76	19.87	126300
2018-01-22	19.90	20.00	19.69	19.78	254178
2018-01-23	19.73	19.81	19.66	19.67	234556
2018-01-24	19.65	19.87	19.59	19.77	241457
2018-01-25	19.76	19.80	19.47	19.64	252667
2018-01-26	19.65	19.65	19.43	19.57	220601
2018-01-29	19.57	19.57	19.18	19.48	263628
2018-01-30	19.42	19.53	19.32	19.39	174866
2018-01-31	19.46	19.47	19.16	19.21	202665
2018-02-01	19.20	19.45	19.11	19.41	190829
2018-02-02	19.29	19.33	19.07	19.15	328039
2018-02-05	19.03	19.12	17.76	18.36	615925
2018-02-06	18.06	18.77	17.90	18.73	445945
2018-02-07	18.67	18.99	18.56	18.73	354750
2018-02-08	18.84	19.20	18.51	18.53	218737
2018-02-09	18.66	18.79	18.16	18.27	464787
2018-02-12	18.40	18.63	18.35	18.53	271383
2018-02-13	18.47	18.67	18.38	18.64	239718
2018-02-14	18.59	18.72	18.30	18.44	387650
2018-02-15	18.46	18.51	18.20	18.31	363845
2018-02-16	18.29	18.48	18.24	18.36	203935
2018-02-20	18.34	18.54	18.09	18.15	239968
2018-02-21	18.15	18.20	18.04	18.06	313024
2018-02-22	18.04	19.15	18.02	18.31	460250
2018-02-23	18.34	18.36	18.11	18.22	315582
2018-02-26	18.34	18.50	18.23	18.35	351058
2018-02-27	18.38	18.52	18.23	18.25	341608
2018-02-28	18.31	18.42	18.04	18.04	500329
2018-03-01	18.10	18.23	17.98	18.02	347477
2018-03-02	18.01	18.06	17.88	18.03	352696
2018-03-05	18.08	18.71	18.04	18.54	539422
2018-03-06	18.60	18.69	18.35	18.45	184385
2018-03-07	18.33	18.42	18.11	18.31	417492
2018-03-08	18.37	18.53	18.20	18.32	310648
2018-03-09	18.40	18.50	18.27	18.46	177036
2018-03-12	18.50	18.62	18.30	18.50	408129
2018-03-13	18.51	18.51	18.22	18.01	396289
2018-03-14	18.02	18.12	17.91	17.96	335092
2018-03-15	17.98	18.04	17.75	17.81	265130
2018-03-16	17.87	18.09	17.85	17.88	179771
2018-03-19	17.88	18.00	17.79	17.93	120925
2018-03-20	17.96	18.04	17.89	17.90	206537
2018-03-21	17.05	17.59	17.00	17.50	3538368
2018-03-22	17.45	18.05	17.45	17.97	1231900
2018-03-23	17.97	17.97	17.48	17.52	339180
2018-03-26	17.56	17.70	17.45	17.50	393058
2018-03-27	17.51	17.63	17.45	17.47	389038
2018-03-28	17.54	17.69	17.49	17.66	353494
2018-03-29	17.69	17.86	17.61	17.86	562942
2018-04-02	17.85	17.87	17.77	17.83	273325
2018-04-03	17.87	17.95	17.81	17.89	183974
2018-04-04	17.85	18.01	17.81	17.97	214500
2018-04-05	18.01	18.01	17.89	17.95	155487
2018-04-06	17.89	17.96	17.82	17.89	199412
2018-04-09	17.90	18.05	17.90	17.91	177713
2018-04-10	17.98	17.98	17.71	17.85	245167
2018-04-11	17.85	17.93	17.83	17.85	193175
2018-04-12	17.90	17.95	17.82	17.84	151259
2018-04-13	17.81	17.95	17.67	17.70	209916
2018-04-16	17.79	17.79	17.65	17.75	204801
2018-04-17	17.82	17.91	17.76	17.88	123266
2018-04-18	17.89	17.93	17.85	17.93	106040
2018-04-19	17.88	17.94	17.79	17.82	128898
2018-04-20	17.85	17.86	17.65	17.78	196137
2018-04-23	17.82	17.82	17.69	17.75	223378
2018-04-24	17.85	17.85	17.74	17.82	215610
2018-04-25	17.77	17.83	17.74	17.80	201999
2018-04-26	17.88	17.88	17.78	17.87	179868
2018-04-27	17.85	18.02	17.82	17.96	158109
2018-04-30	18.02	18.19	17.95	18.06	491923
2018-05-01	18.05	18.14	17.97	18.10	237114
2018-05-02	18.13	18.17	18.05	18.08	273546
2018-05-03	18.05	18.15	18.00	18.08	184199
2018-05-04	18.20	18.99	18.20	18.86	360240
2018-05-07	18.90	18.95	18.74	18.91	377634
2018-05-08	18.89	19.04	18.83	18.93	612543
2018-05-09	18.95	18.97	18.81	18.88	222742
2018-05-10	18.89	19.13	18.87	19.03	759974
2018-05-11	19.10	19.13	18.97	19.00	126616
2018-05-14	18.97	19.09	18.90	18.91	236720
2018-05-15	18.88	19.15	18.87	19.13	215874
2018-05-16	19.13	19.16	18.96	19.08	279669
2018-05-17	19.10	19.29	19.05	19.19	247362
2018-05-18	19.22	19.26	19.04	19.16	191144
2018-05-21	19.17	19.27	19.09	19.19	212271
2018-05-22	19.22	19.27	19.12	19.19	151696
2018-05-23	19.18	19.31	19.05	19.17	153571
2018-05-24	19.22	19.23	19.06	19.17	179370
2018-05-25	19.20	19.23	19.10	19.16	243271
2018-05-29	19.13	19.16	18.92	18.92	455643
2018-05-30	18.98	19.02	18.79	18.80	310830
2018-05-31	18.82	18.87	18.60	18.66	262930
2018-06-01	18.70	18.74	18.56	18.70	159907
2018-06-04	18.79	18.80	18.55	18.69	187600
2018-06-05	18.67	18.67	18.48	18.59	195050
2018-06-06	18.56	18.56	18.37	18.54	235189
2018-06-07	18.50	18.61	18.46	18.54	215684
2018-06-08	18.54	18.65	18.51	18.61	183148
2018-06-11	18.61	18.64	18.47	18.49	254476
2018-06-12	18.49	18.51	18.32	18.32	298377
2018-06-13	18.31	18.33	18.00	17.77	562339
2018-06-14	17.80	18.14	17.74	18.08	283059
2018-06-15	17.95	18.21	17.95	18.13	293681
2018-06-18	17.99	18.22	17.98	18.07	304323
2018-06-19	18.07	18.25	18.04	18.10	301636
2018-06-20	18.09	18.17	18.01	18.07	285099
2018-06-21	18.09	18.09	17.84	17.85	421448
2018-06-22	17.91	18.01	17.79	17.83	257586
2018-06-25	17.82	17.90	17.66	17.85	296950
2018-06-26	17.86	17.91	17.69	17.73	284055
2018-06-27	17.77	17.83	17.49	17.51	308073
2018-06-28	17.50	17.62	17.48	17.59	317969
2018-06-29	17.96	18.04	17.74	17.94	429183
2018-07-02	18.00	18.11	17.87	18.04	280534
2018-07-03	18.09	18.19	18.08	18.15	122444
2018-07-05	18.15	18.17	18.10	18.10	195971
2018-07-06	18.06	18.21	18.02	18.14	183861
2018-07-09	18.22	18.33	18.20	18.24	186808
2018-07-10	18.26	18.26	18.07	18.13	171916
2018-07-11	18.12	18.17	18.10	18.14	130464
2018-07-12	18.18	18.20	18.04	18.09	156355
2018-07-13	18.11	18.22	18.01	18.20	272052
2018-07-16	18.21	18.21	18.06	18.20	212934
2018-07-17	18.20	18.45	18.10	18.34	347872
2018-07-18	18.38	18.77	18.37	18.75	234240
2018-07-19	18.72	18.80	18.67	18.72	244678
2018-07-20	18.72	18.84	18.70	18.81	199742
2018-07-23	19.11	19.12	18.63	18.77	583491
2018-07-24	18.83	19.12	18.76	19.08	360131
2018-07-25	19.08	19.24	19.05	19.19	196137
2018-07-26	19.23	19.28	19.19	19.22	249333
2018-07-27	19.20	19.45	19.17	19.39	312415
2018-07-30	19.49	19.50	19.36	19.41	192452
2018-07-31	19.46	19.53	19.27	19.51	304195
2018-08-01	19.50	19.59	19.28	19.54	276396
2018-08-02	19.98	20.00	19.67	19.74	632816
2018-08-03	19.92	19.92	19.74	19.85	398407
2018-08-06	19.86	20.09	19.81	20.08	235262
2018-08-07	20.12	20.26	20.04	20.17	343990
2018-08-08	20.15	20.22	19.93	19.94	209640
2018-08-09	19.93	20.03	19.86	20.00	214082
2018-08-10	19.99	19.99	19.82	19.87	161165
2018-08-13	19.88	20.01	19.83	19.86	139235
2018-08-14	19.90	19.91	19.67	19.77	316220
2018-08-15	19.74	19.83	19.62	19.70	200094
2018-08-16	19.75	19.81	19.65	19.71	201418
2018-08-17	19.69	19.76	19.64	19.67	184706
2018-08-20	19.69	19.74	19.62	19.66	170163
2018-08-21	19.66	19.87	19.64	19.82	267743
2018-08-22	19.82	19.90	19.73	19.79	265953
2018-08-23	19.81	19.81	19.73	19.78	197182
2018-08-24	19.82	19.88	19.68	19.81	280330
2018-08-27	19.83	19.94	19.70	19.80	228561
2018-08-28	19.83	19.96	19.73	19.83	274723
2018-08-29	20.10	20.18	19.83	19.79	565698
2018-08-30	19.77	20.09	19.68	20.05	407259
2018-08-31	20.04	20.05	19.85	20.05	196190
2018-09-04	20.06	20.15	19.98	20.04	226482
2018-09-05	20.06	20.09	19.80	20.00	253704
2018-09-06	20.04	20.11	19.93	20.04	168249
2018-09-07	20.04	20.12	19.98	20.01	192125
2018-09-10	20.05	20.08	19.96	20.02	159781
2018-09-11	20.01	20.02	19.91	19.97	136557
2018-09-12	19.97	20.07	19.85	19.67	264832
2018-09-13	19.80	20.15	19.70	20.11	393500
2018-09-14	20.07	20.28	20.07	20.24	480838
2018-09-17	20.24	20.39	20.20	20.30	416484
2018-09-18	20.32	20.44	20.28	20.42	385965
2018-09-19	20.50	20.57	20.21	20.21	461038
2018-09-20	20.32	20.67	20.27	20.65	301795
2018-09-21	20.67	20.80	20.60	20.71	380026
2018-09-24	20.73	20.78	20.55	20.56	321630
2018-09-25	20.60	20.62	20.39	20.39	147847
2018-09-26	20.42	20.55	20.35	20.50	191336
2018-09-27	20.53	20.53	20.40	20.46	272302
2018-09-28	20.44	20.50	20.35	20.39	191021
2018-10-01	20.45	20.45	20.21	20.35	236099
2018-10-02	20.28	20.33	20.12	20.16	191861
2018-10-03	20.16	20.27	20.13	20.21	204299
2018-10-04	20.21	20.21	20.01	20.15	282719
2018-10-05	20.18	20.18	20.01	20.07	428537
2018-10-08	20.01	20.10	19.81	19.86	426722
2018-10-09	19.85	20.07	19.83	20.01	165682
2018-10-10	19.98	20.10	19.95	19.96	225414
2018-10-11	19.92	19.97	19.77	19.80	326531
2018-10-12	19.93	19.97	19.63	19.66	343091
2018-10-15	19.70	19.86	19.70	19.83	185777
2018-10-16	19.89	20.01	19.78	19.94	254906
2018-10-17	20.03	20.09	19.87	20.07	193057
2018-10-18	20.07	20.22	20.01	20.03	200817
2018-10-19	20.01	20.10	19.87	19.88	122736
2018-10-22	19.90	20.03	19.90	19.95	228922
2018-10-23	19.89	19.99	19.76	19.88	229559
2018-10-24	19.87	19.94	19.67	19.68	237304
2018-10-25	19.71	19.82	19.70	19.76	253391
2018-10-26	19.65	19.88	19.61	19.64	679008
2018-10-29	19.77	19.88	19.66	19.75	236233
2018-10-30	19.83	20.02	19.80	19.95	257130
2018-10-31	19.93	20.23	19.93	20.08	431465
2018-11-01	20.16	20.50	20.16	20.40	210550
2018-11-02	20.43	20.65	20.20	20.37	273061
2018-11-05	20.40	20.44	20.23	20.44	182583
2018-11-06	20.42	20.87	20.34	20.86	222935
2018-11-07	20.78	21.00	20.50	20.65	395737
2018-11-08	20.80	21.24	20.60	20.69	331417
2018-11-09	20.80	21.05	20.69	21.00	391216
2018-11-12	20.91	21.02	20.69	20.72	223332
2018-11-13	20.75	20.90	20.47	20.50	243135
2018-11-14	20.60	20.63	20.33	20.35	205029
2018-11-15	20.34	20.36	20.18	20.22	248161
2018-11-16	20.22	20.29	20.14	20.22	189195
2018-11-19	20.30	20.32	20.10	20.20	255183
2018-11-20	20.16	20.27	19.69	20.00	488934
2018-11-21	20.00	20.28	19.95	20.14	172010
2018-11-23	20.09	20.29	20.00	20.24	66207
2018-11-26	20.32	20.50	20.26	20.45	238786
2018-11-27	20.44	20.54	20.42	20.44	145984
2018-11-28	20.45	20.62	20.44	20.46	275745
2018-11-29	20.42	20.59	20.40	20.48	191618
2018-11-30	20.53	20.55	20.24	20.29	161542
2018-12-03	20.39	20.50	20.13	20.42	169869
2018-12-04	20.38	20.43	20.05	20.12	485485
2018-12-06	19.90	20.05	19.36	19.93	342584
2018-12-07	19.96	20.09	19.94	20.00	199576
2018-12-10	20.05	20.10	19.49	19.63	281970
2018-12-11	19.96	20.03	19.58	19.69	308676
2018-12-12	19.87	19.88	19.68	19.38	257136
2018-12-13	19.50	19.55	19.33	19.41	278806
2018-12-14	19.32	19.44	19.18	19.23	251601
2018-12-17	19.23	19.23	18.30	18.40	711972
2018-12-18	18.52	18.80	18.35	18.52	384886
2018-12-19	18.54	19.05	18.54	18.63	356758
2018-12-20	18.58	18.72	18.09	18.23	574406
2018-12-21	18.22	18.48	18.07	18.09	453110
2018-12-24	18.09	18.30	17.75	18.25	389628
2018-12-26	18.29	18.87	18.20	18.86	399565
2018-12-27	18.73	18.90	18.19	18.54	497691
2018-12-28	18.70	18.81	18.45	18.60	485097
2018-12-31	18.67	18.71	17.93	18.09	423699
2019-01-02	18.03	18.56	17.95	18.44	269286
2019-01-03	18.45	18.70	18.45	18.61	219358
2019-01-04	18.70	18.93	18.70	18.85	211945
2019-01-07	18.90	19.42	18.80	19.25	299422
2019-01-08	19.38	19.41	19.16	19.26	357302
2019-01-09	19.37	19.39	18.96	19.04	271193
2019-01-10	19.04	19.24	18.96	19.18	254736
2019-01-11	19.21	19.39	19.07	19.35	294374
2019-01-14	19.24	19.50	19.20	19.30	177211
2019-01-15	19.31	19.53	19.20	19.42	274881
2019-01-16	19.43	19.54	19.25	19.44	223658
2019-01-17	19.32	19.43	19.25	19.33	147350
2019-01-18	19.34	19.63	19.30	19.41	247624
2019-01-22	19.42	19.53	19.26	19.32	244623
2019-01-23	19.36	19.40	19.16	19.36	180076
2019-01-24	19.40	19.47	19.25	19.27	211632
2019-01-25	19.39	19.48	19.33	19.45	240078
2019-01-28	19.45	19.53	19.30	19.44	183866
2019-01-29	19.61	19.64	19.48	19.57	193805
2019-01-30	19.62	19.87	19.60	19.74	219436
2019-01-31	19.70	19.83	19.62	19.83	335825
2019-02-01	19.85	19.85	19.52	19.67	245293
2019-02-04	19.65	19.87	19.61	19.83	98457
2019-02-05	19.83	20.01	19.70	20.00	167948
2019-02-06	19.97	20.04	19.83	19.91	111413
2019-02-07	19.90	19.94	19.73	19.85	211946
2019-02-08	19.82	20.00	19.77	19.98	282082
2019-02-11	20.06	20.21	20.06	20.16	303838
2019-02-12	20.19	20.27	20.11	20.20	230284
2019-02-13	20.26	20.27	20.07	20.26	163797
2019-02-14	20.21	20.36	20.00	20.31	113564
2019-02-15	20.38	20.53	20.31	20.49	205689
2019-02-19	20.49	20.54	20.43	20.50	219658
2019-02-20	20.53	20.73	20.41	20.72	312670
2019-02-21	20.95	21.05	20.40	20.99	733747
2019-02-22	20.92	21.10	20.81	20.97	391229
2019-02-25	21.00	21.06	20.55	20.60	733693
2019-02-26	20.62	20.67	20.47	20.49	495063
2019-02-27	20.51	20.51	20.31	20.38	216762
2019-02-28	20.41	20.45	20.08	20.14	261393
2019-03-01	20.21	20.21	19.85	19.89	270672
2019-03-04	19.90	20.10	19.83	19.95	303305
2019-03-05	19.93	20.01	19.76	19.82	314939
2019-03-06	19.80	19.99	19.80	19.80	580110
2019-03-07	19.80	19.90	19.65	19.66	380178
2019-03-08	19.60	19.80	19.58	19.72	582733
2019-03-11	19.78	19.95	19.72	19.87	949412
2019-03-12	19.93	20.21	19.84	20.00	827158
2019-03-13	20.11	20.15	19.97	19.71	345921
2019-03-14	19.76	19.82	19.63	19.73	262874
2019-03-15	19.73	19.81	19.62	19.75	310757
2019-03-18	19.76	19.97	19.75	19.95	239318
2019-03-19	20.01	20.17	19.79	19.85	305270
2019-03-20	19.90	19.96	19.70	19.83	436958
2019-03-21	19.78	20.01	19.78	19.89	284166
2019-03-22	19.89	20.08	19.89	19.97	260937
2019-03-25	19.98	20.00	19.77	19.81	285970
2019-03-26	19.90	19.97	19.81	19.97	215261
2019-03-27	19.97	20.06	19.81	20.01	229329
2019-03-28	20.06	20.18	20.06	20.17	170745
2019-03-29	20.25	20.33	19.98	20.00	331106
2019-04-01	20.07	20.22	20.02	20.14	220969
2019-04-02	20.16	20.24	20.05	20.14	185296
2019-04-03	20.15	20.33	20.04	20.04	162795
2019-04-04	20.09	20.33	20.04	20.16	221817
2019-04-05	20.18	20.28	20.12	20.23	149607
2019-04-08	20.30	20.30	20.11	20.17	114484
2019-04-09	20.10	20.16	19.98	20.01	123563
2019-04-10	20.01	20.14	20.00	20.06	150140
2019-04-11	20.14	20.21	20.05	20.16	123344
2019-04-12	20.19	20.24	20.01	20.09	143494
2019-04-15	20.13	20.20	20.03	20.06	213308
2019-04-16	20.13	20.16	20.06	20.15	180756
2019-04-17	20.11	20.14	20.03	20.12	178392
2019-04-18	20.15	20.15	20.02	20.05	115138
2019-04-22	20.05	20.13	19.99	20.11	119378
2019-04-23	20.05	20.20	20.03	20.15	233007
2019-04-24	20.15	20.24	20.05	20.13	163787
2019-04-25	20.15	20.15	19.85	20.12	159731
2019-04-26	20.10	20.15	20.00	20.14	142304
2019-04-29	20.15	20.16	20.10	20.15	298794
2019-04-30	20.05	20.29	20.05	20.29	212387
2019-05-01	20.20	20.25	20.10	20.15	257706
2019-05-02	20.13	20.25	20.10	20.24	120243
2019-05-03	20.13	20.24	19.45	20.16	448355
2019-05-06	19.95	20.30	19.90	20.21	363347
2019-05-07	20.10	20.25	20.10	20.15	193782
2019-05-08	20.10	20.12	19.90	19.92	198726
2019-05-09	19.85	19.91	19.70	19.82	237385
2019-05-10	19.84	19.92	19.71	19.84	212591
2019-05-13	19.74	19.75	19.52	19.53	293040
2019-05-14	19.53	19.88	19.53	19.81	184218
2019-05-15	19.80	19.87	19.62	19.66	246545
2019-05-16	19.72	19.77	19.64	19.71	175569
2019-05-17	19.64	19.86	19.63	19.74	92629
2019-05-20	19.75	19.95	19.75	19.90	134069
2019-05-21	19.83	19.95	19.71	19.74	174335
2019-05-22	19.76	19.91	19.74	19.84	216883
2019-05-23	19.82	19.95	19.82	19.90	156721
2019-05-24	19.96	20.01	19.77	19.84	77657
2019-05-28	19.92	19.96	19.85	19.85	132323
2019-05-29	19.84	19.85	19.75	19.81	148141
2019-05-30	19.91	19.94	19.76	19.78	165620
2019-05-31	19.69	19.71	19.52	19.52	242768
2019-06-03	19.54	19.80	19.54	19.67	161721
2019-06-04	19.76	19.85	19.65	19.82	135753
2019-06-05	19.87	19.91	19.75	19.88	113083
2019-06-06	19.92	20.00	19.86	19.91	157460
2019-06-07	19.89	19.97	19.78	19.90	360108
2019-06-10	19.96	20.16	19.93	20.16	152951
2019-06-11	20.25	20.29	20.07	20.12	126817
2019-06-12	20.14	20.22	20.03	19.74	205165
2019-06-13	19.91	19.96	19.61	19.93	200876
2019-06-14	19.97	20.10	19.93	20.04	145317
2019-06-17	20.07	20.07	19.87	19.89	215459
2019-06-18	19.94	19.99	19.86	19.97	185778
2019-06-19	19.99	20.28	19.88	20.20	267681
2019-06-20	20.26	20.30	19.71	19.95	429588
2019-06-21	19.97	20.08	19.93	20.04	329413
2019-06-24	20.00	20.09	19.59	19.60	253186
2019-06-25	19.63	19.64	19.50	19.61	275936
2019-06-26	19.67	19.72	19.50	19.63	386758
2019-06-27	19.67	19.70	19.49	19.49	227613
2019-06-28	19.49	19.65	19.36	19.60	193844
2019-07-01	19.65	19.74	19.46	19.55	182678
2019-07-02	19.55	19.65	19.52	19.63	115797
2019-07-03	19.65	19.77	19.56	19.68	123134
2019-07-05	19.70	19.76	19.56	19.71	137026
2019-07-08	19.68	19.74	19.58	19.60	147530
2019-07-09	19.64	19.67	19.55	19.59	144163
2019-07-10	19.55	19.73	19.51	19.65	197558
2019-07-11	19.60	19.70	19.53	19.58	200248
2019-07-12	19.56	19.70	19.56	19.63	102193
2019-07-15	19.61	19.67	19.55	19.56	201595
2019-07-16	19.62	19.64	19.51	19.51	175137
2019-07-17	19.51	19.55	19.50	19.51	167807
2019-07-18	19.50	19.53	19.33	19.39	340759
2019-07-19	19.40	19.72	19.37	19.52	332250
2019-07-22	19.54	19.55	19.32	19.36	155236
2019-07-23	19.36	19.55	19.34	19.53	117520
2019-07-24	19.45	19.66	19.40	19.57	225438
2019-07-25	19.62	19.80	19.62	19.68	123488
2019-07-26	19.74	19.79	19.71	19.76	84246
2019-07-29	19.78	19.80	19.63	19.70	197477
2019-07-30	19.70	19.80	19.61	19.77	73571
2019-07-31	19.77	19.80	19.37	19.52	206349
2019-08-01	19.73	19.97	19.61	19.81	300918
2019-08-02	19.92	20.31	19.90	20.28	369883
2019-08-05	20.12	20.49	19.93	19.99	446691
2019-08-06	20.14	20.26	20.03	20.15	218593
2019-08-07	20.06	20.06	19.82	19.96	123000
2019-08-08	19.96	20.45	19.93	20.39	247727
2019-08-09	20.40	20.43	20.12	20.12	168304
2019-08-12	20.06	20.32	20.06	20.26	176644
2019-08-13	20.15	20.46	20.15	20.38	140518
2019-08-14	20.25	20.33	20.17	20.27	167629
2019-08-15	20.39	20.41	20.09	20.14	174128
2019-08-16	20.19	20.60	20.15	20.50	200166
2019-08-19	20.56	20.84	20.52	20.79	195346
2019-08-20	20.89	21.17	20.64	21.01	365279
2019-08-21	20.95	21.15	20.90	20.95	262841
2019-08-22	21.02	21.09	20.86	20.90	207161
2019-08-23	20.90	20.94	20.69	20.77	197502
2019-08-26	20.94	20.94	20.82	20.90	195529
2019-08-27	20.90	20.97	20.67	20.76	267026
2019-08-28	20.94	20.95	20.62	20.87	355143
2019-08-29	20.94	20.95	20.69	20.87	289137
2019-08-30	20.90	20.93	20.72	20.73	206513
2019-09-03	20.73	20.77	20.60	20.69	190315
2019-09-04	20.79	20.85	20.55	20.63	351785
2019-09-05	20.73	20.81	20.57	20.72	314216
2019-09-06	20.71	20.88	20.63	20.84	208033
2019-09-09	20.87	21.00	20.80	20.97	273341
2019-09-10	20.97	21.03	20.92	20.94	186193
2019-09-11	20.92	20.95	20.82	20.48	253718
2019-09-12	20.53	20.73	20.51	20.65	221014
2019-09-13	20.65	20.79	20.63	20.72	134294
2019-09-16	20.70	20.82	20.65	20.72	218412
2019-09-17	20.64	20.78	20.63	20.76	127980
2019-09-18	20.78	20.83	20.72	20.81	116886
2019-09-19	20.83	21.05	20.78	20.87	225636
2019-09-20	20.88	21.01	20.86	21.01	172558
2019-09-23	20.98	21.03	20.92	20.96	157386
2019-09-24	21.00	21.02	20.92	20.92	202812
2019-09-25	20.97	20.98	20.85	20.86	165463
2019-09-26	20.92	21.08	20.85	21.00	165803
2019-09-27	21.00	21.08	20.90	20.93	183519
2019-09-30	21.01	21.08	20.93	20.98	187867
2019-10-01	20.98	20.98	20.60	20.73	234303
2019-10-02	20.62	20.65	20.05	20.20	368382
2019-10-03	20.21	20.34	19.93	20.01	319539
2019-10-04	20.08	20.42	20.04	20.41	177466
2019-10-07	20.41	20.65	20.36	20.55	173114
2019-10-08	20.50	20.60	20.40	20.43	165998
2019-10-09	20.49	20.52	20.30	20.31	149394
2019-10-10	20.38	20.62	20.34	20.60	138316
2019-10-11	20.73	20.86	20.60	20.73	155134
2019-10-14	20.72	20.78	20.54	20.57	118228
2019-10-15	20.66	20.89	20.59	20.72	278543
2019-10-16	20.70	20.85	20.70	20.78	180348
2019-10-17	20.85	20.92	20.79	20.84	135138
2019-10-18	20.84	20.91	20.78	20.91	182455
2019-10-21	20.91	20.96	20.81	20.85	138596
2019-10-22	20.86	20.97	20.77	20.90	147009
2019-10-23	20.90	21.20	20.80	21.18	230381
2019-10-24	21.22	21.28	21.11	21.17	120557
2019-10-25	21.20	21.20	21.06	21.10	112720
2019-10-28	21.16	21.41	21.13	21.23	159348
2019-10-29	21.20	21.43	21.20	21.27	202890
2019-10-30	21.34	21.43	21.24	21.42	195361
2019-10-31	21.48	21.48	21.24	21.30	177471
2019-11-01	21.34	21.50	21.32	21.41	170045
2019-11-04	21.58	21.68	21.28	21.37	185542
2019-11-05	21.40	21.57	21.27	21.40	156559
2019-11-06	22.00	22.23	21.47	21.64	374591
2019-11-07	21.44	21.44	21.10	21.21	452240
2019-11-08	21.20	21.62	21.14	21.55	189299
2019-11-11	21.50	21.57	21.43	21.48	205976
2019-11-12	21.66	21.99	21.65	21.80	319447
2019-11-13	21.74	21.80	21.66	21.78	178208
2019-11-14	21.72	21.84	21.59	21.63	266745
2019-11-15	21.63	21.64	21.36	21.58	307826
2019-11-18	21.60	21.60	21.43	21.57	278471
2019-11-19	21.59	21.75	21.50	21.67	339184
2019-11-20	21.54	21.85	21.51	21.83	424801
2019-11-21	21.88	21.92	21.42	21.49	273194
2019-11-22	21.47	21.51	21.31	21.32	207900
2019-11-25	21.32	21.41	21.29	21.37	183651
2019-11-26	21.35	21.45	21.29	21.34	156291
2019-11-27	21.42	21.42	21.25	21.41	399175
2019-11-29	21.42	21.59	21.33	21.59	155475
2019-12-02	21.64	21.72	21.36	21.40	291360
2019-12-03	21.35	21.41	21.21	21.28	278116
2019-12-04	21.31	21.66	21.28	21.60	268217
2019-12-05	21.62	21.68	21.50	21.62	167091
2019-12-06	21.67	21.74	21.61	21.72	198337
2019-12-09	21.74	21.79	21.67	21.70	164278
2019-12-10	21.68	21.78	21.61	21.76	188583
2019-12-11	21.71	21.80	21.63	21.37	274011
2019-12-12	21.35	21.63	21.32	21.46	268558
2019-12-13	21.50	21.59	21.40	21.52	181902
2019-12-16	21.60	21.82	21.60	21.77	334090
2019-12-17	21.73	21.79	21.61	21.64	278868
2019-12-18	21.66	21.72	21.54	21.55	210059
2019-12-19	21.61	21.89	21.61	21.74	224680
2019-12-20	21.80	21.81	21.58	21.59	208785
2019-12-23	21.59	21.63	21.45	21.50	161951
2019-12-24	21.60	21.60	21.46	21.51	57973
2019-12-26	21.57	21.57	21.45	21.52	112738
2019-12-27	21.50	21.60	21.46	21.47	92950
2019-12-30	21.50	21.52	21.43	21.51	201981
2019-12-31	21.47	21.57	21.46	21.47	206582
2020-01-02	21.50	21.70	21.46	21.60	276009
2020-01-03	21.50	21.72	21.50	21.63	141543
2020-01-06	21.60	21.73	21.53	21.58	195554
2020-01-07	21.63	21.69	21.55	21.59	197983
2020-01-08	21.58	21.86	21.56	21.80	222268
2020-01-09	21.82	21.84	21.73	21.75	165308
2020-01-10	21.75	21.83	21.73	21.77	126013
2020-01-13	21.81	22.00	21.70	21.81	259719
2020-01-14	21.80	21.83	21.76	21.82	118610
2020-01-15	21.84	21.91	21.76	21.79	271090
2020-01-16	21.84	22.07	21.80	21.97	263136
2020-01-17	22.02	22.10	21.89	21.90	173404
2020-01-21	21.93	21.95	21.83	21.91	193995
2020-01-22	21.91	21.93	21.82	21.82	151206
2020-01-23	21.85	21.97	21.81	21.87	190642
2020-01-24	21.94	21.99	21.65	21.66	187488
2020-01-27	21.65	21.70	21.50	21.64	160861
2020-01-28	21.65	21.72	21.54	21.63	151126
2020-01-29	21.68	21.78	21.65	21.66	165008
2020-01-30	21.73	22.16	21.67	21.77	83561
2020-01-31	21.72	21.74	21.53	21.58	144272
2020-02-03	21.66	21.79	21.64	21.75	223490
2020-02-04	21.78	22.00	21.68	21.91	184379
2020-02-05	21.94	22.10	21.94	22.04	166903
2020-02-06	22.05	22.10	22.02	22.06	99574
2020-02-07	22.05	22.14	22.03	22.08	185153
2020-02-10	22.08	22.45	22.08	22.45	297805
2020-02-11	22.45	22.53	22.39	22.51	196066
2020-02-12	22.50	22.55	22.40	22.45	138716
2020-02-13	22.41	22.55	22.41	22.48	112471
2020-02-14	22.47	22.67	22.47	22.67	190313
2020-02-18	22.70	22.76	22.67	22.69	173579
2020-02-19	22.74	22.75	22.49	22.65	244624
2020-02-20	23.10	23.67	23.01	23.28	570703
2020-02-21	23.00	23.26	22.93	23.03	446220
2020-02-24	22.78	23.01	22.53	22.81	357761
2020-02-25	22.81	22.85	21.56	21.81	761587
2020-02-26	21.76	22.23	21.76	21.80	506110
2020-02-27	21.55	21.96	21.15	21.59	923039
2020-02-28	21.19	21.34	20.62	20.94	1353663
2020-03-02	21.02	22.23	21.02	22.13	716722
2020-03-03	22.21	22.56	21.96	22.00	858494
2020-03-04	22.36	22.60	22.07	22.27	273556
2020-03-05	22.14	22.37	21.94	22.27	491387
2020-03-06	21.90	21.99	21.31	21.73	649140
2020-03-09	20.56	20.98	20.01	20.55	615427
2020-03-10	20.85	21.01	19.40	20.00	1012417
2020-03-11	19.75	19.79	19.02	18.96	706448
2020-03-12	17.90	17.90	15.93	17.28	1628407
2020-03-13	17.93	18.49	17.93	18.47	1080449
2020-03-16	16.00	17.21	14.40	16.71	1009915
2020-03-17	16.99	16.99	14.45	14.95	1901335
2020-03-18	14.26	14.55	12.53	12.92	1800668
2020-03-19	12.82	14.35	11.53	13.87	1564009
2020-03-20	13.95	14.75	12.82	13.52	1158011
2020-03-23	13.48	13.58	11.25	11.30	1948926
2020-03-24	11.86	13.63	11.86	12.52	889231
2020-03-25	12.73	15.33	12.55	13.51	1428943
2020-03-26	13.50	16.54	13.48	14.91	1122963
2020-03-27	14.48	15.57	13.27	14.73	769661
2020-03-30	14.63	14.67	13.88	14.29	716693
2020-03-31	14.36	14.58	13.81	13.92	695317
2020-04-01	13.45	13.55	12.97	13.18	767439
2020-04-02	13.08	13.27	12.65	12.82	659664
2020-04-03	13.12	13.25	12.25	12.57	794186
2020-04-06	12.77	13.67	12.61	12.72	793080
2020-04-07	13.29	14.24	13.09	13.40	860848
2020-04-08	13.63	15.10	13.63	14.48	873029
2020-04-09	15.57	16.29	15.15	15.84	1082764
2020-04-13	15.81	16.03	14.90	14.85	1469466
2020-04-14	15.49	15.67	14.79	15.16	606960
2020-04-15	15.07	15.23	14.12	14.41	768066
2020-04-16	15.05	15.25	14.33	15.00	555766
2020-04-17	15.65	16.48	15.37	15.56	773217
2020-04-20	15.22	15.66	15.04	15.15	1087868
2020-04-21	15.00	15.47	14.84	14.95	603540
2020-04-22	15.09	15.38	14.81	14.90	434703
2020-04-23	14.89	15.34	14.87	15.20	425394
2020-04-24	15.39	15.92	15.25	15.82	760050
2020-04-27	16.01	16.74	16.01	16.50	830876
2020-04-28	16.96	17.25	16.47	16.49	640600
2020-04-29	16.92	17.15	16.78	16.85	375688
2020-04-30	16.85	16.85	16.21	16.46	379262
2020-05-01	15.99	16.14	15.55	16.01	403750
2020-05-04	15.80	15.85	15.38	15.49	475112
2020-05-05	15.64	16.30	15.64	15.99	596228
2020-05-06	16.04	16.57	15.87	16.37	460535
2020-05-07	16.59	16.95	16.44	16.57	465306
2020-05-08	16.69	16.93	16.65	16.83	260549
2020-05-11	16.74	17.05	16.66	16.87	260797
2020-05-12	16.89	16.96	16.64	16.82	257222
2020-05-13	16.75	16.98	16.45	16.90	822193
2020-05-14	16.67	17.06	16.43	17.01	422042
2020-05-15	16.83	17.33	16.82	17.16	375380
2020-05-18	17.72	17.96	17.18	17.40	483430
2020-05-19	17.30	17.76	17.30	17.44	352958
2020-05-20	17.62	17.80	17.52	17.66	238665
2020-05-21	17.55	18.00	17.55	17.90	254096
2020-05-22	18.00	18.12	17.81	18.00	279467
2020-05-26	18.45	18.71	18.37	18.56	284109
2020-05-27	18.95	18.98	18.39	18.70	206185
2020-05-28	18.89	18.89	18.20	18.34	330552
2020-05-29	18.30	18.50	18.06	18.40	343151
2020-06-01	18.40	18.74	18.33	18.60	257375
2020-06-02	18.60	18.85	18.57	18.68	593842
2020-06-03	18.71	18.89	18.71	18.85	477842
2020-06-04	18.74	18.88	18.55	18.85	317970
2020-06-05	19.08	19.51	18.89	19.09	448788
2020-06-08	19.09	19.57	19.09	19.51	592808
2020-06-09	19.31	19.46	19.05	19.42	440614
2020-06-10	19.42	19.54	18.37	18.77	649311
2020-06-11	18.10	18.13	17.34	17.02	630611
2020-06-12	17.70	17.87	17.09	17.60	417073
2020-06-15	17.15	17.58	17.05	17.51	460831
2020-06-16	17.83	18.13	17.55	17.78	346108
2020-06-17	17.85	17.93	17.23	17.37	278915
2020-06-18	17.25	17.45	17.17	17.24	247237
2020-06-19	17.33	17.51	17.01	17.16	313011
2020-06-22	17.05	17.13	16.85	16.91	291084
2020-06-23	17.06	17.17	17.00	17.00	506358
2020-06-24	16.72	16.75	16.25	16.51	633836
2020-06-25	16.47	16.72	16.36	16.59	262683
2020-06-26	16.48	16.51	16.12	16.16	263899
2020-06-29	16.22	16.46	16.17	16.35	173984
2020-06-30	16.27	16.66	16.27	16.49	365817
2020-07-01	16.53	16.76	16.30	16.42	349157
2020-07-02	16.60	16.80	16.25	16.33	279465
2020-07-06	16.55	16.55	16.12	16.26	325638
2020-07-07	16.19	16.19	15.90	15.94	427127
2020-07-08	15.87	16.11	15.83	15.85	413840
2020-07-09	15.84	15.88	15.53	15.68	392363
2020-07-10	15.66	15.97	15.65	15.83	296757
2020-07-13	15.91	16.13	15.73	15.95	272182
2020-07-14	15.85	16.28	15.76	16.24	373202
2020-07-15	16.37	16.62	16.31	16.54	234375
2020-07-16	16.42	16.80	16.42	16.60	229340
2020-07-17	16.66	16.80	16.61	16.67	175397
2020-07-20	16.70	16.73	16.41	16.46	230673
2020-07-21	16.49	16.84	16.49	16.80	337531
2020-07-22	16.85	16.90	16.81	16.87	278282
2020-07-23	17.17	17.26	16.92	17.02	539383
2020-07-24	17.10	17.11	16.74	17.01	502539
2020-07-27	17.06	17.08	16.85	16.90	357335
2020-07-28	16.83	16.99	16.74	16.89	334157
2020-07-29	16.85	17.18	16.79	17.10	1038509
2020-07-30	17.06	17.16	16.97	17.12	375579
2020-07-31	17.20	17.28	17.00	17.04	289525
2020-08-03	17.03	17.41	16.98	17.27	348655
2020-08-04	17.37	17.71	17.35	17.65	391144
2020-08-05	17.98	18.15	17.38	17.65	717113
2020-08-06	17.90	18.09	17.68	18.07	735698
2020-08-07	18.02	18.28	18.02	18.26	354062
2020-08-10	18.25	18.63	18.18	18.48	424546
2020-08-11	18.60	18.82	18.21	18.29	684929
2020-08-12	18.54	18.58	18.25	18.32	294599
2020-08-13	18.17	18.27	18.10	18.12	341675
2020-08-14	18.18	18.18	17.85	18.00	630330
2020-08-17	18.00	18.09	17.82	17.91	469892
2020-08-18	17.87	18.01	17.64	17.92	476880
2020-08-19	17.89	18.12	17.73	18.01	532204
2020-08-20	17.95	17.95	17.71	17.81	343519
2020-08-21	17.76	17.81	17.54	17.81	674318
2020-08-24	17.89	18.10	17.71	18.03	377137
2020-08-25	18.03	18.04	17.67	17.68	359857
2020-08-26	17.66	17.73	17.41	17.50	458677
2020-08-27	17.40	17.55	17.26	17.30	601010
2020-08-28	17.31	17.54	17.28	17.41	888894
2020-08-31	17.48	17.71	17.42	17.60	471130
2020-09-01	17.60	17.61	17.38	17.41	895627
2020-09-02	17.43	17.68	17.40	17.54	701037
2020-09-03	17.45	17.60	17.15	17.22	713688
2020-09-04	17.28	17.40	16.81	16.91	668454
2020-09-08	16.84	17.10	16.54	16.95	848522
2020-09-09	17.05	17.28	16.91	16.99	499346
2020-09-10	17.01	17.19	16.99	17.12	343665
2020-09-11	17.20	17.44	17.12	16.96	351714
2020-09-14	17.16	17.24	17.00	17.11	339671
2020-09-15	17.12	17.23	17.02	17.06	286105
2020-09-16	17.12	17.20	16.97	17.02	451887
2020-09-17	16.80	17.02	16.73	16.93	344139
2020-09-18	16.97	17.12	16.80	16.88	310377
2020-09-21	16.60	16.87	16.55	16.79	397407
2020-09-22	16.90	17.16	16.87	17.13	406501
2020-09-23	17.20	17.27	16.50	16.55	446250
2020-09-24	16.50	16.69	16.32	16.46	327394
2020-09-25	16.46	16.85	16.45	16.85	211583
2020-09-28	17.01	17.34	16.94	17.19	261714
2020-09-29	17.16	17.32	17.02	17.03	195124
2020-09-30	16.97	17.27	16.97	17.21	317117
2020-10-01	17.21	17.35	17.15	17.32	237733
2020-10-02	17.17	17.38	17.06	17.35	168075
2020-10-05	17.30	17.47	17.20	17.25	207140
2020-10-06	17.34	17.37	17.03	17.03	310269
2020-10-07	17.10	17.25	17.03	17.16	175668
2020-10-08	17.12	17.28	17.06	17.23	141983
2020-10-09	17.29	17.39	17.15	17.29	201570
2020-10-12	17.35	17.35	17.20	17.29	168048
2020-10-13	17.30	17.37	17.20	17.24	225758
2020-10-14	17.25	17.48	17.22	17.46	507502
2020-10-15	17.48	17.50	17.32	17.38	260841
2020-10-16	17.35	17.35	17.17	17.25	224043
2020-10-19	17.37	17.37	16.87	16.88	204278
2020-10-20	16.94	17.02	16.81	16.82	259366
2020-10-21	16.83	16.89	16.68	16.76	242250
2020-10-22	16.72	16.79	16.62	16.73	284569
2020-10-23	16.79	16.94	16.75	16.90	174765
2020-10-26	16.76	16.78	16.60	16.71	409663
2020-10-27	16.78	16.85	16.70	16.80	213152
2020-10-28	16.62	16.66	16.30	16.31	517465
2020-10-29	16.35	16.49	16.12	16.45	324451
2020-10-30	16.38	16.47	16.16	16.46	243796
2020-11-02	16.60	17.02	16.60	16.67	310236
2020-11-03	16.71	17.05	16.68	17.01	260003
2020-11-04	16.91	17.38	16.59	17.26	252905
2020-11-05	17.60	18.47	17.50	18.20	438898
2020-11-06	18.45	18.50	18.10	18.28	379770
2020-11-09	18.95	19.00	18.62	18.83	490668
2020-11-10	18.87	19.52	18.82	19.43	261366
2020-11-11	19.48	19.52	19.12	19.21	287010
2020-11-12	19.14	19.14	18.93	18.97	201457
2020-11-13	19.01	19.43	19.00	19.39	292177
2020-11-16	19.69	19.92	19.58	19.77	416528
2020-11-17	19.64	19.93	19.62	19.87	151956
2020-11-18	19.95	20.19	19.75	19.77	372336
2020-11-19	19.83	20.05	19.83	19.95	201642
2020-11-20	20.00	20.00	19.83	19.92	195586
2020-11-23	20.05	20.33	20.00	20.30	226025
2020-11-24	20.55	21.07	20.37	20.77	421452
2020-11-25	20.75	21.03	20.66	20.68	325788
2020-11-27	20.71	20.97	20.58	20.75	114589
2020-11-30	20.75	20.91	20.54	20.61	387495
2020-12-01	20.80	21.26	20.69	21.05	349752
2020-12-02	20.96	21.19	20.90	21.03	187714
2020-12-03	21.03	21.16	20.91	21.16	571855
2020-12-04	21.18	21.57	21.15	21.24	409321
2020-12-07	21.27	21.38	20.92	21.12	335181
2020-12-08	21.11	21.29	20.98	21.04	246924
2020-12-09	21.05	21.08	20.68	20.81	452693
2020-12-10	20.69	20.90	20.54	20.87	313649
2020-12-11	20.75	20.98	20.62	20.54	309641
2020-12-14	20.72	20.80	20.40	20.50	246896
2020-12-15	20.51	20.80	20.49	20.58	327324
2020-12-16	20.60	20.80	20.47	20.77	273396
2020-12-17	20.71	20.91	20.59	20.75	426674
2020-12-18	20.65	20.76	20.15	20.67	432154
2020-12-21	20.63	20.82	20.48	20.50	220880
2020-12-22	20.48	20.65	20.40	20.50	208506
2020-12-23	20.58	20.76	20.58	20.65	111224
2020-12-24	20.78	20.79	20.52	20.70	92413
2020-12-28	20.71	20.81	20.58	20.58	224711
2020-12-29	20.70	20.81	20.60	20.74	156202
2020-12-30	20.74	20.90	20.68	20.68	242051
2020-12-31	20.71	20.89	20.55	20.75	203697
2021-01-04	20.85	20.85	20.33	20.62	242205
2021-01-05	20.65	20.89	20.65	20.71	234124
2021-01-06	20.86	21.00	20.72	20.85	295538
2021-01-07	21.03	21.22	20.83	20.97	257796
2021-01-08	21.01	21.09	20.65	20.89	483556
2021-01-11	20.80	20.92	20.59	20.66	236066
2021-01-12	20.66	20.81	20.43	20.64	216748
2021-01-13	20.72	20.95	20.63	20.71	146529
2021-01-14	20.75	20.91	20.69	20.76	200859
2021-01-15	20.81	21.15	20.70	20.99	335804
2021-01-19	21.19	21.29	21.04	21.09	265192
2021-01-20	21.24	21.25	20.98	21.16	217592
2021-01-21	21.20	21.28	21.04	21.11	193685
2021-01-22	21.05	21.05	20.90	20.94	230701
2021-01-25	21.00	21.36	20.86	21.10	422662
2021-01-26	21.14	21.45	20.99	21.09	359651
2021-01-27	21.07	21.12	20.59	20.61	288543
2021-01-28	20.60	20.79	20.55	20.70	299046
2021-01-29	20.60	20.65	20.16	20.46	475380
2021-02-01	20.62	20.74	20.41	20.69	239124
2021-02-02	20.85	21.29	20.78	21.06	261692
2021-02-03	21.13	21.23	20.97	21.18	202070
2021-02-04	21.26	21.63	21.22	21.45	311786
2021-02-05	21.50	21.83	21.46	21.72	318384
2021-02-08	21.84	21.90	21.47	21.59	261687
2021-02-09	21.50	21.59	21.11	21.23	360063
2021-02-10	21.41	21.71	21.41	21.59	288027
2021-02-11	21.50	21.86	21.45	21.46	353792
2021-02-12	21.45	21.57	21.32	21.55	165092
2021-02-16	21.63	21.65	21.36	21.53	298280
2021-02-17	21.55	21.85	21.42	21.72	377674
2021-02-18	22.60	22.60	22.05	22.19	864135
2021-02-19	21.45	21.66	21.35	21.63	2939757
2021-02-22	21.55	21.75	21.44	21.50	1320592
2021-02-23	21.50	21.71	21.27	21.70	718805
2021-02-24	21.85	21.99	21.68	21.69	652169
2021-02-25	21.70	21.86	21.50	21.65	616684
2021-02-26	21.81	21.97	21.55	21.74	540960
2021-03-01	22.15	22.20	21.84	21.92	562437
2021-03-02	21.91	22.26	21.82	22.11	762426
2021-03-03	21.99	22.20	21.80	22.04	589342
2021-03-04	21.98	22.12	21.75	21.83	558124
2021-03-05	21.85	21.95	21.54	21.80	637527
2021-03-08	21.80	22.19	21.72	22.01	400799
2021-03-09	22.13	22.41	21.96	22.13	484590
2021-03-10	22.30	22.47	22.19	22.42	447282
2021-03-11	22.48	22.66	22.42	22.10	566693
2021-03-12	22.24	22.43	22.09	22.42	334027
2021-03-15	22.42	22.83	22.41	22.64	633738
2021-03-16	22.64	22.90	22.52	22.76	442313
2021-03-17	22.75	22.87	22.63	22.76	383206
2021-03-18	22.75	22.76	22.02	22.05	710584
2021-03-19	22.00	22.41	21.92	22.31	487525
2021-03-22	22.39	22.51	22.26	22.50	458948
2021-03-23	22.50	22.81	22.31	21.13	904465
2021-03-24	21.27	21.60	20.94	20.94	843527
2021-03-25	20.76	20.94	20.36	20.81	807012
2021-03-26	20.88	20.97	20.61	20.97	738950
2021-03-29	20.85	21.03	20.77	20.94	290943
2021-03-30	20.90	21.23	20.90	21.16	323740
2021-03-31	21.15	21.23	21.02	21.03	274686
2021-04-01	21.11	21.35	21.05	21.34	236907
2021-04-05	21.51	21.74	21.47	21.68	368045
2021-04-06	21.70	21.90	21.65	21.80	483139
2021-04-07	21.81	22.09	21.81	22.04	431601
2021-04-08	22.21	22.22	21.97	22.13	555684
2021-04-09	22.08	22.22	22.06	22.21	280738
2021-04-12	22.23	22.34	22.12	22.20	388028
2021-04-13	22.23	22.31	22.05	22.24	350613
2021-04-14	22.11	22.22	22.03	22.05	262147
2021-04-15	22.06	22.26	21.95	22.18	366087
2021-04-16	22.32	22.39	22.20	22.38	368841
2021-04-19	22.40	22.43	22.23	22.30	308816
2021-04-20	22.20	22.31	22.09	22.23	513477
2021-04-21	22.22	22.40	22.17	22.34	312430
2021-04-22	22.34	22.44	22.11	22.15	249665
2021-04-23	22.19	22.25	22.06	22.15	195692
2021-04-26	22.14	22.24	22.06	22.07	250244
2021-04-27	22.07	22.23	22.07	22.23	152566
2021-04-28	22.18	22.35	22.12	22.33	249786
2021-04-29	22.36	22.46	22.28	22.41	247508
2021-04-30	22.40	22.45	22.28	22.28	210527
2021-05-03	22.31	22.40	22.23	22.32	266980
2021-05-04	22.23	22.32	22.07	22.15	364551
2021-05-05	22.30	22.20	21.81	22.12	344258
2021-05-06	21.91	22.17	21.85	22.03	632459
2021-05-07	22.00	22.16	21.93	22.00	524071
2021-05-10	22.00	22.26	21.97	22.04	344073
2021-05-11	21.90	21.94	21.64	21.67	581839
2021-05-12	21.68	21.70	20.80	20.86	848033
2021-05-13	20.93	21.50	20.93	21.39	397844
2021-05-14	21.61	21.83	21.47	21.76	249042
2021-05-17	21.82	21.97	21.44	21.87	392954
2021-05-18	21.94	22.14	21.80	21.94	311390
2021-05-19	21.76	22.02	21.60	22.00	310011
2021-05-20	21.95	22.08	21.85	22.04	240962
2021-05-21	22.00	22.16	21.91	22.05	293936
2021-05-24	22.20	22.22	22.01	22.16	277133
2021-05-25	22.24	22.24	21.93	21.93	318202
2021-05-26	21.93	22.20	21.93	22.10	248123
2021-05-27	22.16	22.31	22.11	22.26	255265
2021-05-28	22.35	22.35	22.21	22.32	246746
2021-06-01	22.42	22.45	22.29	22.38	343607
2021-06-02	22.41	22.47	22.28	22.42	282042
2021-06-03	22.35	22.46	22.29	22.31	385775
2021-06-04	22.44	22.46	22.26	22.44	190449
2021-06-07	22.48	22.67	22.48	22.61	256488
2021-06-08	22.70	22.77	22.61	22.62	420309
2021-06-09	22.62	22.71	22.46	22.67	325823
2021-06-10	22.74	22.78	22.46	22.51	442126
2021-06-11	22.55	22.74	22.54	22.23	388044
2021-06-14	22.19	22.40	22.19	22.35	265046
2021-06-15	22.33	22.35	22.11	22.17	192056
2021-06-16	22.18	22.39	22.17	22.28	286048
2021-06-17	22.27	22.30	21.86	22.09	313949
2021-06-18	22.01	22.06	21.59	21.59	502440
2021-06-21	21.67	21.81	21.59	21.72	809174
2021-06-22	21.71	21.80	21.63	21.71	304379
2021-06-23	21.78	21.95	21.71	21.84	483939
2021-06-24	21.97	22.14	21.89	22.09	234392
2021-06-25	22.11	22.17	21.99	22.01	325108
2021-06-28	22.01	22.41	21.88	22.31	642673
2021-06-29	22.34	22.47	22.01	22.24	483948
2021-06-30	22.27	22.32	22.09	22.19	383904
2021-07-01	22.22	22.65	22.14	22.18	1017885
2021-07-02	22.22	22.77	22.00	22.72	752191
2021-07-06	22.76	23.08	22.73	22.95	622714
2021-07-07	22.95	23.26	22.77	23.18	959655
2021-07-08	23.00	23.02	22.77	22.94	442670
2021-07-09	22.99	23.39	22.94	23.37	476871
2021-07-12	23.36	23.84	23.27	23.82	576017
2021-07-13	23.80	23.89	23.60	23.78	601211
2021-07-14	23.84	23.97	23.27	23.44	338358
2021-07-15	23.42	23.61	23.25	23.28	301103
2021-07-16	23.36	23.41	23.23	23.37	307012
2021-07-19	23.18	23.18	22.49	22.95	409465
2021-07-20	23.03	23.50	22.98	23.43	272172
2021-07-21	23.55	23.70	23.49	23.49	181669
2021-07-22	23.50	23.51	23.21	23.29	190389
2021-07-23	23.47	23.51	23.30	23.40	210071
2021-07-26	23.48	23.60	23.31	23.51	182450
2021-07-27	23.35	23.51	23.30	23.50	153321
2021-07-28	23.50	23.65	23.40	23.60	168647
2021-07-29	23.61	23.69	23.42	23.43	239122
2021-07-30	23.46	23.56	23.14	23.29	253799
2021-08-02	23.40	23.50	23.23	23.35	218616
2021-08-03	23.35	23.46	23.06	23.40	200394
2021-08-04	22.98	23.10	22.00	22.61	685257
2021-08-05	22.64	23.07	22.56	22.96	428188
2021-08-06	23.11	23.13	22.91	23.05	216867
2021-08-09	23.14	23.32	23.10	23.24	273181
2021-08-10	23.34	23.63	23.26	23.53	285751
2021-08-11	23.68	23.68	23.29	23.49	205136
2021-08-12	23.56	23.73	23.31	23.69	204267
2021-08-13	23.73	23.75	23.45	23.70	323124
2021-08-16	23.65	23.67	23.46	23.56	244736
2021-08-17	23.52	23.56	23.05	23.20	221335
2021-08-18	23.13	23.23	22.93	22.96	211087
2021-08-19	22.80	22.88	22.32	22.45	337758
2021-08-20	22.51	22.89	22.39	22.76	248291
2021-08-23	22.91	23.05	22.78	22.93	219768
2021-08-24	22.95	23.14	22.90	23.03	224014
2021-08-25	23.05	23.29	22.97	23.11	189739
2021-08-26	23.10	23.20	22.99	23.05	188854
2021-08-27	23.09	23.37	23.09	23.20	186935
2021-08-30	23.28	23.28	22.92	22.94	165056
2021-08-31	22.93	23.00	22.77	22.80	178833
2021-09-01	22.90	23.00	22.80	22.86	172411
2021-09-02	22.96	23.04	22.86	22.99	222158
2021-09-03	23.01	23.18	22.88	23.04	150202
2021-09-07	23.04	23.04	22.55	22.61	326743
2021-09-08	22.60	22.76	22.51	22.53	170119
2021-09-09	22.51	22.74	22.48	22.64	147385
2021-09-10	22.74	22.77	22.46	22.46	192973
2021-09-13	22.55	22.57	22.40	22.02	279542
2021-09-14	22.00	22.27	21.99	22.06	207859
2021-09-15	22.00	22.15	21.90	22.13	163175
2021-09-16	22.11	22.13	21.82	21.86	223940
2021-09-17	21.81	21.91	21.59	21.59	365278
2021-09-20	21.51	21.78	21.13	21.74	466620
2021-09-21	22.00	22.07	21.75	21.77	248981
2021-09-22	21.91	22.21	21.90	22.10	222557
2021-09-23	22.19	22.29	21.98	22.27	281463
2021-09-24	22.17	22.34	22.15	22.21	212209
2021-09-27	22.30	22.50	22.27	22.42	200489
2021-09-28	22.42	22.48	22.21	22.25	218729
2021-09-29	22.23	22.38	22.23	22.33	177222
2021-09-30	22.40	22.48	22.21	22.21	313705
2021-10-01	22.33	22.57	22.25	22.49	209008
2021-10-04	22.45	22.62	22.40	22.60	201538
2021-10-05	22.66	22.66	22.40	22.42	188846
2021-10-06	22.28	22.60	22.28	22.55	227704
2021-10-07	22.58	22.70	22.49	22.53	205875
2021-10-08	22.50	22.67	22.48	22.62	185203
2021-10-11	22.65	22.77	22.62	22.66	256560
2021-10-12	22.75	23.19	22.63	23.14	301320
2021-10-13	23.18	23.28	23.04	23.23	293686
2021-10-14	23.30	23.39	23.15	23.27	220434
2021-10-15	23.44	23.48	23.25	23.25	181660
2021-10-18	23.25	23.48	23.24	23.41	253587
2021-10-19	23.48	23.60	23.37	23.57	186193
2021-10-20	23.60	23.70	23.55	23.66	177845
2021-10-21	23.71	23.74	23.59	23.69	146760
2021-10-22	23.71	23.78	23.66	23.74	145835
2021-10-25	23.71	23.80	23.64	23.68	239868
2021-10-26	23.71	23.76	23.57	23.63	188432
2021-10-27	23.65	23.72	23.57	23.62	137653
2021-10-28	23.64	23.77	23.55	23.76	203286
2021-10-29	23.76	23.96	23.76	23.84	261803
2021-11-01	23.95	23.98	23.73	23.77	282605
2021-11-02	23.71	23.79	23.64	23.70	214414
2021-11-03	24.00	24.10	23.78	23.84	493335
2021-11-04	23.95	23.99	23.65	23.66	299563
2021-11-05	23.77	24.15	23.77	24.12	333357
2021-11-08	24.18	24.74	24.18	24.72	998368
2021-11-09	24.72	24.72	24.20	24.40	258442
2021-11-10	24.43	24.54	24.29	24.35	127769
2021-11-11	24.34	24.59	24.34	24.49	216781
2021-11-12	24.50	24.56	24.41	24.46	176415
2021-11-15	24.62	24.63	24.42	24.48	170244
2021-11-16	24.51	24.54	24.42	24.48	145497
2021-11-17	24.43	24.52	24.10	24.31	196220
2021-11-18	24.27	24.46	24.21	24.45	194231
2021-11-19	24.38	24.43	24.01	24.10	238067
2021-11-22	24.20	24.31	24.10	24.16	214194
2021-11-23	24.20	24.42	24.09	24.27	362907
2021-11-24	24.27	24.33	24.18	24.23	142348
2021-11-26	23.98	24.17	23.90	23.99	165733
2021-11-29	24.00	24.21	23.88	24.04	358265
2021-11-30	24.00	24.04	23.78	23.85	223762
2021-12-01	24.07	24.10	23.73	23.76	237138
2021-12-02	23.84	24.05	23.82	23.86	182438
2021-12-03	23.87	23.94	23.66	23.28	244585
2021-12-06	23.42	23.52	23.21	23.34	185988
2021-12-07	23.38	23.49	23.27	23.29	190657
2021-12-08	23.26	23.45	23.14	23.16	292446
2021-12-09	23.12	23.33	22.90	23.16	219527
2021-12-10	23.25	23.37	23.12	23.13	173409
2021-12-13	23.19	23.38	23.05	22.85	199148
2021-12-14	22.88	22.91	22.48	22.50	343775
2021-12-15	22.59	22.69	22.25	22.59	343562
2021-12-16	22.83	22.92	22.33	22.43	504356
2021-12-17	22.47	22.50	22.16	22.25	467561
2021-12-20	22.24	22.36	21.97	22.35	592572
2021-12-21	22.51	22.79	22.51	22.64	359505
2021-12-22	22.72	22.93	22.66	22.87	327688
2021-12-23	22.95	23.17	22.90	23.08	334839
2021-12-27	23.18	23.25	23.03	23.19	178463
2021-12-28	23.13	23.41	23.13	23.21	188539
2021-12-29	23.27	23.39	23.20	23.30	265550
2021-12-30	23.30	23.55	23.30	23.32	235840
2021-12-31	23.39	23.52	23.39	23.39	202210
2022-01-03	23.47	23.63	23.39	23.47	190809
2022-01-04	23.57	24.01	23.52	23.94	334513
2022-01-05	24.01	24.14	23.72	23.74	389604
2022-01-06	23.82	24.02	23.69	23.77	327541
2022-01-07	23.85	23.94	23.74	23.91	344038
2022-01-10	23.95	24.10	23.75	23.85	285288
2022-01-11	23.83	24.20	23.81	24.16	245459
2022-01-12	24.24	24.36	24.14	24.27	227304
2022-01-13	24.27	24.27	23.88	23.91	323054
2022-01-14	23.94	24.03	23.80	23.99	266706
2022-01-18	23.88	24.12	23.71	24.00	330731
2022-01-19	24.05	24.13	23.93	24.07	270974
2022-01-20	24.03	24.08	23.75	23.76	217579
2022-01-21	23.70	23.74	23.35	23.38	278764
2022-01-24	23.10	23.18	22.41	23.02	560846
2022-01-25	22.93	23.53	22.78	23.40	287665
2022-01-26	23.52	23.71	23.18	23.32	188834
2022-01-27	23.45	23.62	23.37	23.43	245204
2022-01-28	23.43	23.49	23.15	23.48	154984
2022-01-31	23.45	23.87	23.40	23.86	145917
2022-02-01	23.83	23.98	23.71	23.90	165741
2022-02-02	23.97	24.05	23.84	24.00	193445
2022-02-03	23.87	23.98	23.78	23.81	140354
2022-02-04	23.82	23.89	23.60	23.71	324465
2022-02-07	23.71	24.02	23.71	23.94	208616
2022-02-08	23.93	24.09	23.92	23.92	154206
2022-02-09	24.09	24.09	23.89	23.92	174192
2022-02-10	23.90	23.99	23.57	23.66	163765
2022-02-11	23.66	23.80	23.52	23.60	252685
2022-02-14	23.59	23.63	23.30	23.45	208957
2022-02-15	23.60	23.60	23.42	23.45	189918
2022-02-16	23.45	23.58	23.43	23.56	500727
2022-02-17	23.52	23.85	23.41	23.59	191476
2022-02-18	24.00	24.27	23.80	23.97	512580
2022-02-22	23.97	23.99	23.38	23.56	360672
2022-02-23	23.67	23.72	23.10	23.18	282921
2022-02-24	22.94	23.17	22.52	22.97	371874
2022-02-25	23.05	23.43	23.05	23.40	151956
2022-02-28	23.25	23.49	23.15	23.44	203203
2022-03-01	23.48	23.50	23.02	23.13	290798
2022-03-02	23.14	23.66	23.14	23.51	291205
2022-03-03	23.53	23.62	23.35	23.41	304070
2022-03-04	23.38	23.45	23.24	23.35	276282
2022-03-07	23.29	23.37	22.47	22.99	629365
2022-03-08	23.13	23.13	22.73	22.95	310244
2022-03-09	23.15	23.32	23.03	23.19	301584
2022-03-10	23.04	23.25	23.03	23.13	241283
2022-03-11	23.27	23.33	23.01	22.66	270668
2022-03-14	22.76	22.98	22.56	22.59	400227
2022-03-15	22.67	22.75	22.36	22.40	376057
2022-03-16	22.52	22.71	22.21	22.43	447744
2022-03-17	22.35	22.68	22.29	22.55	239893
2022-03-18	22.59	22.80	22.39	22.62	401730
2022-03-21	22.66	23.02	22.62	22.90	294677
2022-03-22	22.90	23.05	22.79	23.02	221670
2022-03-23	23.03	23.10	22.86	22.87	227559
2022-03-24	22.90	23.06	22.89	22.96	180572
2022-03-25	22.96	23.19	22.90	23.17	158355
2022-03-28	23.18	23.18	23.02	23.17	152798
2022-03-29	23.29	23.39	23.11	23.23	212194
2022-03-30	23.22	23.37	23.12	23.33	171677
2022-03-31	23.38	23.49	23.29	23.29	261657
2022-04-01	23.33	23.68	23.31	23.64	251145
2022-04-04	23.60	23.60	23.38	23.42	184175
2022-04-05	23.33	23.50	23.32	23.39	110854
2022-04-06	23.37	23.43	23.22	23.28	251338
2022-04-07	23.30	23.37	23.16	23.26	158108
2022-04-08	23.31	23.46	23.31	23.36	149862
2022-04-11	23.27	23.45	23.25	23.31	150370
2022-04-12	23.35	23.42	23.16	23.17	209166
2022-04-13	23.21	23.49	23.21	23.48	157987
2022-04-14	23.48	23.55	23.32	23.40	167484
2022-04-18	23.45	23.50	23.31	23.40	229301
2022-04-19	23.41	23.59	23.40	23.54	148466
2022-04-20	23.65	23.65	23.51	23.56	177520
2022-04-21	23.54	23.61	23.29	23.33	157465
2022-04-22	23.37	23.39	22.85	22.92	305822
2022-04-25	22.86	23.06	22.60	23.04	204381
2022-04-26	23.00	23.00	22.40	22.41	265724
2022-04-27	22.50	22.72	22.47	22.55	270091
2022-04-28	22.68	22.75	22.29	22.71	252598
2022-04-29	22.70	22.72	22.31	22.34	364578
2022-05-02	22.37	22.46	21.42	21.69	485134
2022-05-03	21.68	22.20	21.63	22.01	216703
2022-05-04	21.85	22.50	21.85	22.05	568075
2022-05-05	22.11	22.11	21.26	21.64	609629
2022-05-06	21.60	21.77	21.43	21.65	276293
2022-05-09	21.40	21.44	20.69	21.03	703142
2022-05-10	21.18	21.70	21.18	21.59	556013
2022-05-11	21.57	21.60	21.27	21.28	368631
2022-05-12	21.31	21.31	20.79	21.00	531462
2022-05-13	21.08	21.42	21.02	21.33	354619
2022-05-16	21.32	21.56	21.18	21.44	198588
2022-05-17	21.60	21.71	21.49	21.62	156102
2022-05-18	21.59	21.63	20.93	21.01	281277
2022-05-19	20.92	20.93	20.55	20.57	425529
2022-05-20	20.61	20.75	19.69	20.05	796096
2022-05-23	20.23	20.36	20.03	20.21	280991
2022-05-24	20.15	20.18	19.86	20.17	534013
2022-05-25	20.20	20.52	20.09	20.35	227915
2022-05-26	20.46	20.80	20.46	20.59	179571
2022-05-27	20.76	21.14	20.76	21.06	235898
2022-05-31	20.96	21.06	20.53	20.69	347568
2022-06-01	20.76	21.13	20.72	21.04	274747
2022-06-02	21.03	21.14	20.85	20.89	588580
2022-06-03	20.87	20.95	20.67	20.69	243037
2022-06-06	20.80	20.86	20.61	20.65	227575
2022-06-07	20.60	20.76	20.51	20.64	726857
2022-06-08	20.62	20.71	20.22	20.39	559182
2022-06-09	20.37	20.50	20.04	20.08	717906
2022-06-10	20.00	20.03	19.68	19.89	371860
2022-06-13	19.66	19.66	18.94	18.61	609437
2022-06-14	18.75	18.96	18.47	18.81	499744
2022-06-15	18.92	19.13	18.56	18.74	304973
2022-06-16	18.50	18.64	18.02	18.09	474827
2022-06-17	18.16	18.47	18.16	18.26	739791
2022-06-21	18.54	18.77	18.43	18.52	325122
2022-06-22	18.34	18.67	18.34	18.51	370264
2022-06-23	18.52	18.63	18.41	18.53	302317
2022-06-24	18.58	18.75	18.55	18.69	791226
2022-06-27	18.80	18.98	18.64	18.85	408098
2022-06-28	18.90	19.01	18.54	18.57	347296
2022-06-29	18.56	18.62	18.33	18.36	282497
2022-06-30	18.30	18.57	18.21	18.50	345368
2022-07-01	18.48	19.00	18.48	18.99	168016
2022-07-05	18.96	19.05	18.50	19.04	276885
2022-07-06	19.10	19.13	18.59	18.71	675136
2022-07-07	18.71	18.97	18.70	18.95	275412
2022-07-08	18.99	19.03	18.81	18.97	246548
2022-07-11	18.86	18.93	18.61	18.66	244622
2022-07-12	18.66	18.84	18.66	18.74	181728
2022-07-13	18.65	18.79	18.48	18.57	258113
2022-07-14	18.46	18.65	18.22	18.39	167590
2022-07-15	18.61	18.76	18.35	18.66	395553
2022-07-18	18.89	19.04	18.73	18.73	1715336
2022-07-19	18.89	18.89	18.61	18.84	1725353
2022-07-20	18.83	19.04	18.76	18.94	253896
2022-07-21	18.99	19.00	18.68	18.83	954008
2022-07-22	18.89	19.02	18.80	18.84	865488
2022-07-25	18.83	18.89	18.64	18.67	1131191
2022-07-26	18.70	19.01	18.57	19.01	641098
2022-07-27	19.06	19.19	18.94	19.10	443547
2022-07-28	19.21	19.28	19.05	19.16	488828
2022-07-29	19.11	19.34	18.96	19.24	324662
2022-08-01	19.20	19.29	19.13	19.15	480465
2022-08-02	19.16	19.16	18.88	19.00	447448
2022-08-03	18.80	19.14	18.61	19.06	724307
2022-08-04	19.09	19.15	18.79	18.82	462127
2022-08-05	18.80	19.05	18.80	19.04	330694
2022-08-08	19.07	19.23	18.97	19.12	468463
2022-08-09	19.12	19.12	18.84	18.92	328913
2022-08-10	19.09	19.28	19.00	19.20	625242
2022-08-11	19.35	19.40	19.23	19.32	534168
2022-08-12	19.45	19.61	19.36	19.57	390850
2022-08-15	19.50	19.68	19.44	19.51	409585
2022-08-16	19.50	19.63	19.39	19.62	315821
2022-08-17	19.45	19.50	19.04	19.08	480708
2022-08-18	19.26	19.43	19.15	19.38	1462768
2022-08-19	19.24	19.40	19.02	19.14	595503
2022-08-22	19.04	19.06	18.92	18.96	526471
2022-08-23	19.00	19.26	19.00	19.10	380196
2022-08-24	19.15	19.35	19.07	19.27	418596
2022-08-25	19.36	19.44	19.18	19.44	427342
2022-08-26	19.45	19.52	19.18	19.23	459697
2022-08-29	19.09	19.23	19.03	19.05	315152
2022-08-30	19.06	19.15	18.83	18.90	582051
2022-08-31	19.05	19.11	18.83	18.83	234743
2022-09-01	18.77	18.80	18.46	18.62	615458
2022-09-02	18.73	18.86	18.55	18.60	216997
2022-09-06	18.67	18.75	18.29	18.45	416218
2022-09-07	18.45	18.67	18.41	18.64	274633
2022-09-08	18.69	18.77	18.52	18.73	307505
2022-09-09	18.82	18.95	18.79	18.89	294272
2022-09-12	18.97	19.19	18.89	19.10	603084
2022-09-13	18.94	19.02	18.45	18.12	616158
2022-09-14	18.23	18.37	18.04	18.12	534100
2022-09-15	18.08	18.35	18.08	18.20	356664
2022-09-16	18.14	18.17	17.85	18.07	663751
2022-09-19	17.93	18.13	17.91	18.11	317612
2022-09-20	18.05	18.17	17.80	17.81	401199
2022-09-21	17.95	18.02	17.62	17.64	470208
2022-09-22	17.63	17.69	17.08	17.09	598311
2022-09-23	16.97	16.98	16.67	16.92	756489
2022-09-26	16.93	17.03	16.28	16.32	880998
2022-09-27	16.46	17.09	16.45	16.64	749264
2022-09-28	16.65	16.99	16.57	16.91	432539
2022-09-29	16.74	16.74	16.09	16.13	750697
2022-09-30	16.22	16.57	16.15	16.34	683491
2022-10-03	16.41	16.84	16.03	16.56	800703
2022-10-04	16.73	17.40	16.73	17.30	434551
2022-10-05	17.18	17.21	16.94	17.15	473904
2022-10-06	17.12	17.37	17.00	17.15	458008
2022-10-07	17.05	17.26	16.94	16.99	673538
2022-10-10	17.02	17.14	16.70	16.71	520116
2022-10-11	16.60	16.93	16.48	16.74	476126
2022-10-12	16.79	16.96	16.60	16.79	395862
2022-10-13	16.60	17.26	16.44	17.21	513499
2022-10-14	17.29	17.45	17.04	17.07	335068
2022-10-17	17.32	17.49	17.23	17.29	386383
2022-10-18	17.53	17.74	17.45	17.49	327359
2022-10-19	17.40	17.56	17.28	17.32	365491
2022-10-20	17.35	17.45	17.19	17.22	245550
2022-10-21	17.17	17.38	17.02	17.31	446694
2022-10-24	17.34	17.58	17.24	17.49	418089
2022-10-25	17.62	18.14	17.49	18.03	389244
2022-10-26	18.08	18.18	17.92	17.96	421431
2022-10-27	18.01	18.17	17.86	18.11	448756
2022-10-28	18.15	18.21	17.97	18.18	377892
2022-10-31	18.20	18.35	18.13	18.16	403062
2022-11-01	18.20	18.41	18.15	18.30	252477
2022-11-02	18.25	18.44	17.87	18.20	678606
2022-11-03	18.04	18.28	17.84	18.22	609774
2022-11-04	18.29	18.54	17.93	18.37	823594
2022-11-07	18.49	18.71	18.45	18.67	414787
2022-11-08	18.86	18.86	18.31	18.43	453994
2022-11-09	18.37	18.54	18.22	18.22	302098
2022-11-10	18.66	18.75	18.19	18.36	461657
2022-11-11	18.38	18.70	18.36	18.57	234049
2022-11-14	18.51	18.54	18.30	18.36	246014
2022-11-15	18.56	18.71	18.46	18.63	389149
2022-11-16	18.63	18.77	18.59	18.63	242453
2022-11-17	18.50	18.67	18.39	18.58	201257
2022-11-18	18.79	18.79	18.58	18.65	304168
2022-11-21	18.65	18.81	18.50	18.55	347739
2022-11-22	18.73	19.00	18.62	18.99	465805
2022-11-23	18.93	19.08	18.85	18.91	361702
2022-11-25	18.97	19.20	18.97	19.14	166447
2022-11-28	19.05	19.13	18.60	18.70	613521
2022-11-29	18.71	18.89	18.68	18.78	293614
2022-11-30	18.75	18.85	18.40	18.84	486472
2022-12-01	18.90	18.99	18.72	18.74	340552
2022-12-02	18.69	18.69	18.51	18.57	293198
2022-12-05	18.50	18.56	18.29	18.43	441723
2022-12-06	18.42	18.43	17.92	17.95	376632
2022-12-07	17.95	18.20	17.87	18.03	306179
2022-12-08	18.11	18.27	18.09	18.18	302083
2022-12-09	18.15	18.37	18.09	18.31	265017
2022-12-12	18.35	18.37	18.19	18.32	253503
2022-12-13	18.51	18.65	18.13	17.78	563457
2022-12-14	17.79	17.79	17.57	17.70	517464
2022-12-15	17.62	17.69	17.47	17.67	502252
2022-12-16	17.45	17.58	17.04	17.22	904563
2022-12-19	17.20	17.33	16.88	17.01	443034
2022-12-20	17.04	17.25	16.98	17.18	389291
2022-12-21	17.25	17.71	17.25	17.43	420670
2022-12-22	17.32	17.37	17.08	17.35	305435
2022-12-23	17.45	17.72	17.38	17.71	198814
2022-12-27	17.75	17.87	17.60	17.81	396545
2022-12-28	17.78	17.89	17.50	17.62	471675
2022-12-29	17.65	17.95	17.65	17.91	296486
2022-12-30	17.83	18.08	17.70	17.80	560435
2023-01-03	17.92	18.06	17.85	17.96	272055
2023-01-04	18.01	18.26	18.01	18.18	188879
2023-01-05	18.19	18.19	17.96	18.02	195829
2023-01-06	18.09	18.19	18.02	18.07	207829
2023-01-09	18.17	18.35	18.15	18.28	199692
2023-01-10	18.33	18.46	18.23	18.35	338449
2023-01-11	18.40	18.87	18.39	18.79	337343
2023-01-12	18.90	18.98	18.83	18.94	317432
2023-01-13	18.90	18.90	18.59	18.74	325136
2023-01-17	18.81	19.03	18.76	18.84	255680
2023-01-18	18.87	18.97	18.67	18.72	208132
2023-01-19	18.64	18.71	18.42	18.46	297571
2023-01-20	18.55	18.80	18.42	18.77	306807
2023-01-23	18.80	19.06	18.73	19.05	362821
2023-01-24	19.00	19.36	18.91	19.06	305413
2023-01-25	19.00	19.21	18.96	19.13	735974
2023-01-26	19.45	19.74	19.31	19.54	583894
2023-01-27	19.55	19.70	19.46	19.48	217973
2023-01-30	19.46	19.46	19.02	19.03	331421
2023-01-31	19.10	19.17	19.04	19.15	223914
2023-02-01	19.09	19.33	19.05	19.16	307143
2023-02-02	19.23	19.43	19.15	19.24	224412
2023-02-03	19.15	19.31	19.07	19.23	336704
2023-02-06	19.20	19.21	18.94	19.00	328940
2023-02-07	18.97	19.27	18.96	19.22	527074
2023-02-08	19.14	19.18	18.80	18.84	433255
2023-02-09	18.89	19.01	18.45	18.50	443467
2023-02-10	18.50	19.01	18.45	18.94	513314
2023-02-13	18.96	19.04	18.84	19.04	313314
2023-02-14	18.98	19.11	18.90	18.98	274551
2023-02-15	18.91	18.92	18.78	18.87	286362
2023-02-16	18.74	19.10	18.74	18.93	288391
2023-02-17	19.06	19.83	19.01	19.48	788509
2023-02-21	19.31	19.37	18.83	18.92	672809
2023-02-22	18.95	19.07	18.90	18.99	435730
2023-02-23	19.10	19.27	19.01	19.13	1002187
2023-02-24	19.05	19.07	18.86	18.91	606046
2023-02-27	19.05	19.17	18.96	19.00	757187
2023-02-28	19.00	19.08	18.82	19.00	827713
2023-03-01	19.01	19.11	18.95	18.98	536533
2023-03-02	18.95	19.01	18.82	18.99	415383
2023-03-03	19.01	19.22	19.00	19.12	742362
2023-03-06	19.12	19.36	19.12	19.34	531687
2023-03-07	19.30	19.30	18.88	18.96	542188
2023-03-08	19.00	19.04	18.86	19.01	402264
2023-03-09	18.95	19.08	18.19	18.21	687526
2023-03-10	18.14	18.25	17.30	17.55	1404170
2023-03-13	17.30	17.65	16.99	16.88	1408156
2023-03-14	17.20	17.77	17.20	17.47	1010817
2023-03-15	17.18	17.29	16.92	17.19	1005542
2023-03-16	17.05	17.46	16.86	17.30	693855
2023-03-17	17.17	17.27	17.04	17.10	605002
2023-03-20	17.27	17.55	17.09	17.20	551600
2023-03-21	17.46	17.76	17.45	17.64	580438
2023-03-22	17.75	17.96	17.58	17.62	1147944
2023-03-23	17.65	17.75	17.26	17.32	582935
2023-03-24	17.25	17.63	17.10	17.61	335806
2023-03-27	17.75	17.85	17.64	17.77	280018
2023-03-28	17.66	17.84	17.66	17.83	200922
2023-03-29	17.91	18.07	17.88	18.06	257516
2023-03-30	18.16	18.25	18.11	18.19	281489
2023-03-31	18.34	18.42	18.17	18.30	374911
2023-04-03	18.30	18.49	18.12	18.13	311433
2023-04-04	18.21	18.22	17.79	17.90	328718
2023-04-05	17.85	17.91	17.60	17.63	374996
2023-04-06	17.62	17.73	17.61	17.72	415857
2023-04-10	17.71	17.76	17.33	17.57	406842
2023-04-11	17.55	17.66	17.47	17.55	321685
2023-04-12	17.64	17.71	17.55	17.62	328974
2023-04-13	17.67	18.16	17.65	18.16	374393
2023-04-14	18.20	18.20	17.94	18.05	210594
2023-04-17	18.03	18.17	17.89	18.17	170306
2023-04-18	18.08	18.08	17.83	17.94	300874
2023-04-19	17.86	18.10	17.86	18.04	215792
2023-04-20	18.00	18.04	17.69	17.83	222316
2023-04-21	17.85	18.13	17.78	18.12	263696
2023-04-24	18.10	18.50	18.02	18.44	608095
2023-04-25	18.29	18.37	18.15	18.16	309440
2023-04-26	18.13	18.30	17.97	17.98	304885
2023-04-27	18.04	18.22	18.04	18.19	241021
2023-04-28	18.19	18.40	18.19	18.28	247482
2023-05-01	18.31	18.36	18.07	18.09	312597
2023-05-02	18.05	18.09	17.67	17.91	381657
2023-05-03	17.94	18.15	17.92	17.96	273230
2023-05-04	17.90	17.90	17.60	17.74	290751
2023-05-05	17.91	18.17	17.89	18.12	261646
2023-05-08	18.10	18.28	18.07	18.24	156732
2023-05-09	18.17	18.55	17.96	18.19	406333
2023-05-10	18.39	18.50	18.20	18.43	382796
2023-05-11	17.40	17.74	17.31	17.66	3851434
2023-05-12	17.69	17.80	17.50	17.65	582028
2023-05-15	17.74	17.91	17.62	17.89	694939
2023-05-16	17.70	17.85	17.69	17.70	408931
2023-05-17	17.80	17.86	17.59	17.80	377986
2023-05-18	17.74	17.90	17.68	17.84	359815
2023-05-19	17.90	18.13	17.88	18.05	430817
2023-05-22	18.05	18.18	17.95	18.13	420294
2023-05-23	18.10	18.24	17.99	18.00	447275
2023-05-24	17.86	18.02	17.75	17.96	586736
2023-05-25	17.80	18.06	17.80	18.02	454786
2023-05-26	18.00	18.32	18.00	18.17	348528
2023-05-30	18.25	18.31	18.15	18.29	319276
2023-05-31	18.28	18.31	18.09	18.20	338690
2023-06-01	18.19	18.70	18.19	18.65	354104
2023-06-02	18.76	18.77	18.55	18.64	365969
2023-06-05	18.69	18.93	18.56	18.64	339374
2023-06-06	18.79	18.99	18.72	18.79	283462
2023-06-07	18.82	19.07	18.79	18.90	340970
2023-06-08	18.93	19.01	18.84	18.93	269637
2023-06-09	18.95	18.99	18.89	18.93	230365
2023-06-12	19.03	19.19	18.92	19.10	457685
2023-06-13	19.20	19.22	19.08	18.70	400648
2023-06-14	18.71	18.75	18.52	18.58	323503
2023-06-15	18.59	18.72	18.50	18.55	335945
2023-06-16	18.57	18.80	18.53	18.71	739941
2023-06-20	18.65	18.72	18.56	18.66	472216
2023-06-21	18.66	18.78	18.55	18.66	379804
2023-06-22	18.67	18.67	18.34	18.35	277646
2023-06-23	18.25	18.34	18.09	18.12	562576
2023-06-26	18.16	18.29	18.16	18.26	376471
2023-06-27	18.26	18.40	18.26	18.31	268631
2023-06-28	18.32	18.43	18.24	18.43	498562
2023-06-29	18.53	18.73	18.49	18.70	406322
2023-06-30	18.92	18.97	18.68	18.69	493037
2023-07-03	18.63	18.81	18.61	18.72	178379
2023-07-05	18.68	18.76	18.59	18.73	233655
2023-07-06	18.60	18.72	18.45	18.72	217112
2023-07-07	18.74	18.93	18.72	18.82	267748
2023-07-10	18.84	18.97	18.83	18.88	289198
2023-07-11	18.95	18.96	18.84	18.89	342297
2023-07-12	19.00	19.04	18.93	18.94	335735
2023-07-13	18.92	19.17	18.91	19.17	397450
2023-07-14	19.20	19.29	19.02	19.17	350946
2023-07-17	19.14	19.51	19.06	19.45	412084
2023-07-18	19.64	19.85	19.59	19.72	333565
2023-07-19	19.73	19.89	19.70	19.70	239902
2023-07-20	19.70	19.79	19.55	19.58	191687
2023-07-21	19.62	19.71	19.53	19.64	241232
2023-07-24	19.64	19.82	19.64	19.79	256948
2023-07-25	19.74	19.94	19.66	19.68	326814
2023-07-26	19.71	19.98	19.71	19.96	204939
2023-07-27	20.00	20.03	19.76	19.80	292419
2023-07-28	19.88	19.89	19.73	19.86	325326
2023-07-31	19.99	20.08	19.86	19.89	280592
2023-08-01	19.85	20.07	19.85	20.03	246812
2023-08-02	19.95	20.06	19.86	20.00	247137
2023-08-03	19.91	20.10	19.88	20.04	363644
2023-08-04	19.98	20.97	19.98	20.90	730681
2023-08-07	20.80	20.80	20.53	20.57	533143
2023-08-08	20.39	20.62	20.28	20.50	652198
2023-08-09	20.50	20.65	20.40	20.40	281176
2023-08-10	20.39	20.50	20.21	20.28	288968
2023-08-11	20.24	20.43	20.22	20.31	336163
2023-08-14	20.33	20.44	20.25	20.42	213746
2023-08-15	20.31	20.40	20.15	20.28	322994
2023-08-16	20.05	20.32	20.05	20.21	381060
2023-08-17	20.24	20.28	19.86	19.90	305899
2023-08-18	19.80	20.18	19.75	20.11	202340
2023-08-21	20.11	20.18	19.92	20.09	240588
2023-08-22	20.11	20.19	19.88	19.92	372283
2023-08-23	19.99	20.05	19.82	19.92	435169
2023-08-24	19.89	20.07	19.89	19.99	240537
2023-08-25	19.99	20.08	19.79	20.02	329374
2023-08-28	20.03	20.16	20.01	20.11	318598
2023-08-29	20.14	20.20	20.04	20.09	263031
2023-08-30	20.19	20.28	20.09	20.17	201744
2023-08-31	20.22	20.23	20.15	20.17	229101
2023-09-01	20.24	20.41	20.22	20.27	345591
2023-09-05	20.22	20.29	20.00	20.06	273033
2023-09-06	20.11	20.24	19.82	19.87	326215
2023-09-07	19.87	20.07	19.87	20.05	272137
2023-09-08	20.12	20.25	20.04	20.20	262941
2023-09-11	20.31	20.53	20.25	20.49	351753
2023-09-12	20.51	20.60	20.46	20.50	471109
2023-09-13	20.58	20.63	20.50	20.10	348403
2023-09-14	20.18	20.21	20.03	20.16	352749
2023-09-15	20.19	20.35	20.11	20.31	358581
2023-09-18	20.33	20.38	20.22	20.27	213714
2023-09-19	20.26	20.38	20.14	20.37	435645
2023-09-20	20.43	20.53	20.33	20.33	397133
2023-09-21	20.25	20.26	20.09	20.09	219923
2023-09-22	20.12	20.36	20.12	20.28	193752
2023-09-25	20.21	20.50	20.21	20.43	402220
2023-09-26	20.35	20.45	20.10	20.13	274249
2023-09-27	20.22	20.45	20.15	20.25	337524
2023-09-28	20.24	20.53	20.24	20.51	320980
2023-09-29	20.64	20.64	20.41	20.44	506290
2023-10-02	20.52	20.52	19.96	20.04	466240
2023-10-03	20.01	20.01	19.54	19.70	495734
2023-10-04	19.69	19.85	19.51	19.81	425027
2023-10-05	19.78	19.86	19.66	19.80	247820
2023-10-06	19.67	20.02	19.67	19.94	291126
2023-10-09	19.89	20.09	19.86	20.03	177997
2023-10-10	20.09	20.13	19.93	19.99	267096
2023-10-11	20.04	20.14	19.95	20.09	214060
2023-10-12	19.94	20.13	19.77	19.92	357483
2023-10-13	20.02	20.06	19.81	19.98	264884
2023-10-16	20.09	20.41	20.09	20.23	254784
2023-10-17	20.17	20.19	20.02	20.13	254754
2023-10-18	20.05	20.13	19.82	19.82	292894
2023-10-19	19.89	19.89	19.62	19.62	229985
2023-10-20	19.62	19.71	19.31	19.52	315652
2023-10-23	19.50	19.57	19.24	19.34	327482
2023-10-24	19.36	19.58	19.36	19.43	332698
2023-10-25	19.38	19.54	19.22	19.26	248150
2023-10-26	19.30	19.44	19.26	19.31	276971
2023-10-27	19.33	19.37	19.02	19.05	238773
2023-10-30	19.17	19.37	19.14	19.34	260562
2023-10-31	19.35	19.58	19.33	19.41	249872
2023-11-01	19.46	19.78	19.46	19.75	303821
2023-11-02	19.87	20.27	19.87	20.26	323282
2023-11-03	20.45	20.75	20.29	20.66	500113
2023-11-06	20.53	20.65	20.28	20.50	419345
2023-11-07	20.46	20.53	20.23	20.33	275884
2023-11-08	20.38	20.43	20.30	20.42	257292
2023-11-09	20.41	20.61	20.41	20.52	334777
2023-11-10	20.60	20.73	20.50	20.68	265849
2023-11-13	20.61	20.87	20.61	20.87	213631
2023-11-14	21.00	21.21	20.91	21.08	419204
2023-11-15	21.06	21.13	20.95	20.97	329234
2023-11-16	20.91	21.07	20.85	20.87	227405
2023-11-17	20.88	20.98	20.87	20.97	184740
2023-11-20	20.98	21.04	20.84	20.99	316056
2023-11-21	21.00	21.04	20.95	21.00	180267
2023-11-22	21.01	21.08	20.98	21.08	205001
2023-11-24	21.14	21.14	21.05	21.10	124580
2023-11-27	21.04	21.14	21.02	21.10	256715
2023-11-28	21.06	21.07	20.91	20.85	265772
2023-11-29	20.93	21.00	20.72	20.75	256989
2023-11-30	20.73	20.96	20.72	20.96	200537
2023-12-01	20.89	21.00	20.89	21.00	253547
2023-12-04	21.00	21.00	20.90	20.96	228370
2023-12-05	20.93	20.95	20.75	20.86	207019
2023-12-06	20.92	21.01	20.81	20.82	210330
2023-12-07	20.90	21.02	20.83	20.98	227549
2023-12-08	21.00	21.18	21.00	21.14	188213
2023-12-11	21.17	21.21	21.04	21.09	214791
2023-12-12	21.14	21.32	21.07	21.29	332705
2023-12-13	21.25	21.57	21.03	21.03	433632
2023-12-14	21.21	21.45	21.14	21.32	507188
2023-12-15	21.23	21.33	21.10	21.17	368493
2023-12-18	21.17	21.20	20.98	21.12	380367
2023-12-19	21.10	21.27	21.05	21.26	223266
2023-12-20	21.25	21.35	21.08	21.08	277320
2023-12-21	21.12	21.22	20.90	21.19	667229
2023-12-22	21.32	21.44	21.28	21.31	232375
2023-12-26	21.23	21.64	21.23	21.49	346037
2023-12-27	21.59	21.79	21.51	21.74	348927
2023-12-28	21.76	21.96	21.75	21.94	430667
2023-12-29	21.97	22.00	21.55	21.60	460918
2024-01-02	21.50	21.62	21.42	21.59	335534
2024-01-03	21.51	21.60	21.41	21.42	261524
2024-01-04	21.49	22.01	21.49	21.80	361173
2024-01-05	21.78	21.83	21.64	21.72	340289
2024-01-08	21.71	21.85	21.55	21.85	494525
2024-01-09	21.81	21.84	21.69	21.70	437136
2024-01-10	21.73	21.85	21.70	21.73	360114
2024-01-11	21.69	21.69	21.36	21.60	394391
2024-01-12	21.67	21.82	21.62	21.73	485636
2024-01-16	21.68	21.74	21.54	21.59	264544
2024-01-17	21.52	21.66	21.50	21.62	219758
2024-01-18	21.68	21.73	21.51	21.72	186915
2024-01-19	21.81	21.82	21.61	21.79	292722
2024-01-22	21.87	22.06	21.81	22.06	201961
2024-01-23	22.07	22.16	22.01	22.14	199696
2024-01-24	22.17	22.17	21.99	22.03	296942
2024-01-25	22.08	22.17	21.92	22.06	245950
2024-01-26	22.08	22.29	22.08	22.26	241900
2024-01-29	22.35	22.35	21.87	22.02	413401
2024-01-30	22.00	22.15	21.98	22.09	246113
2024-01-31	22.01	22.10	21.64	21.66	348373
2024-02-01	21.65	21.65	21.17	21.45	367972
2024-02-02	21.35	21.68	21.32	21.47	300861
2024-02-05	21.41	21.48	21.18	21.44	275593
2024-02-06	21.46	21.46	21.23	21.39	259242
2024-02-07	21.39	21.51	21.27	21.42	275508
2024-02-08	21.43	21.43	21.20	21.31	271756
2024-02-09	21.29	21.43	21.23	21.43	218102
2024-02-12	21.48	21.73	21.39	21.68	283450
2024-02-13	21.60	21.60	21.30	21.42	384876
2024-02-14	21.59	21.61	21.08	21.33	772225
2024-02-15	21.38	21.74	21.35	21.73	330241
2024-02-16	21.88	21.91	21.39	21.73	505878
2024-02-20	21.70	21.84	21.50	21.67	439305
2024-02-21	21.70	21.74	21.56	21.74	327177
2024-02-22	21.75	21.88	21.65	21.82	283836
2024-02-23	21.91	22.08	21.78	21.88	327398
2024-02-26	21.80	21.91	21.77	21.81	229187
2024-02-27	21.85	21.99	21.70	21.89	366188
2024-02-28	21.89	21.92	21.73	21.75	213013
2024-02-29	21.83	21.83	21.68	21.83	304664
2024-03-01	20.82	21.16	20.70	21.07	2984568
2024-03-04	21.10	21.25	20.98	21.03	695332
2024-03-05	20.98	21.07	20.78	20.86	757992
2024-03-06	20.93	21.10	20.88	21.03	629483
2024-03-07	21.10	21.10	20.55	20.94	770343
2024-03-08	21.00	21.14	20.90	21.06	557222
2024-03-11	21.06	21.38	21.05	21.31	520827
2024-03-12	21.34	21.45	21.22	21.43	307766
2024-03-13	21.49	21.52	21.31	20.85	381565
2024-03-14	20.86	20.87	20.51	20.53	375341
2024-03-15	20.56	20.83	20.56	20.74	457854
2024-03-18	20.74	20.82	20.67	20.68	308227
2024-03-19	20.73	20.88	20.61	20.76	296174
2024-03-20	20.75	20.81	20.56	20.80	395944
2024-03-21	20.83	20.97	20.79	20.92	267074
2024-03-22	20.92	20.92	20.75	20.82	216656
2024-03-25	20.80	21.00	20.80	20.88	232653
2024-03-26	20.98	21.08	20.87	21.01	368742
2024-03-27	21.12	21.30	21.10	21.24	396627
2024-03-28	21.32	21.52	21.31	21.43	959341
2024-04-01	21.45	21.45	21.13	21.16	505523
2024-04-02	21.11	21.19	20.99	21.01	390432
2024-04-03	21.03	21.14	21.00	21.08	271512
2024-04-04	21.16	21.18	20.85	20.88	246905
2024-04-05	20.92	21.00	20.85	20.98	352710
2024-04-08	21.00	21.03	20.89	20.93	206735
2024-04-09	20.97	21.05	20.91	20.96	223853
2024-04-10	20.82	21.00	20.79	20.88	303639
2024-04-11	20.86	21.05	20.79	21.00	344182
2024-04-12	21.00	21.07	20.71	20.75	236732
2024-04-15	20.85	21.00	20.63	20.70	332330
2024-04-16	20.70	20.70	20.40	20.55	635946
2024-04-17	20.62	20.90	20.56	20.72	789432
2024-04-18	20.80	20.93	20.70	20.83	454053
2024-04-19	20.77	21.00	20.76	20.91	498231
2024-04-22	20.95	21.36	20.91	21.33	413791
2024-04-23	21.33	21.36	21.14	21.18	343880
2024-04-24	21.13	21.22	21.12	21.14	260985
2024-04-25	21.06	21.16	21.00	21.13	283800
2024-04-26	21.12	21.74	21.09	21.68	473585
2024-04-29	21.72	21.94	21.69	21.69	394165
2024-04-30	21.63	21.86	21.60	21.69	327555
2024-05-01	21.72	21.93	21.69	21.78	340539
2024-05-02	21.56	21.76	20.73	20.89	1012738
2024-05-03	21.09	21.19	20.72	21.01	469704
2024-05-06	21.16	21.22	20.99	21.04	642199
2024-05-07	21.10	21.14	21.01	21.03	307890
2024-05-08	21.02	21.27	20.98	21.21	285790
2024-05-09	21.18	21.41	21.17	21.36	219713
2024-05-10	21.51	21.71	21.51	21.65	344719
2024-05-13	21.66	21.70	21.52	21.55	305037
2024-05-14	21.56	21.81	21.52	21.67	281625
2024-05-15	21.75	21.79	21.42	21.43	305011
2024-05-16	21.50	21.55	21.29	21.30	416672
2024-05-17	21.37	21.37	21.19	21.23	263937
2024-05-20	21.22	21.45	21.22	21.42	266412
2024-05-21	21.46	21.59	21.42	21.55	251233
2024-05-22	21.50	21.61	21.25	21.25	371686
2024-05-23	21.60	21.60	21.31	21.34	410600
2024-05-24	21.39	21.69	21.38	21.69	316942
2024-05-28	21.69	21.81	21.57	21.59	390162
2024-05-29	21.51	21.71	21.42	21.62	285651
2024-05-30	21.72	21.87	21.68	21.78	244659
2024-05-31	21.83	22.05	21.79	22.01	292189
2024-06-03	22.00	22.18	21.86	21.93	663014
2024-06-04	21.88	22.03	21.71	21.72	477182
2024-06-05	21.74	21.91	21.55	21.91	424227
2024-06-06	21.84	21.92	21.69	21.78	272886
2024-06-07	21.69	21.89	21.69	21.88	269075
2024-06-10	21.83	21.93	21.71	21.76	474887
2024-06-11	21.75	21.92	21.65	21.68	227024
2024-06-12	21.90	21.90	21.60	21.68	243648
2024-06-13	21.71	21.73	21.40	20.99	312130
2024-06-14	20.99	21.09	20.85	21.01	274421
2024-06-17	20.94	21.22	20.92	21.22	351644
2024-06-18	21.24	21.26	21.07	21.18	309964
2024-06-20	21.19	21.31	21.16	21.24	243655
2024-06-21	21.22	21.22	21.03	21.19	410743
2024-06-24	21.20	21.36	21.14	21.26	431171
2024-06-25	21.35	21.35	21.14	21.14	234506
2024-06-26	21.07	21.24	21.05	21.17	211950
2024-06-27	21.18	21.37	21.16	21.35	252416
2024-06-28	21.47	21.48	21.31	21.35	327915
2024-07-01	21.46	21.52	21.28	21.40	363146
2024-07-02	21.40	21.77	21.35	21.76	482416
2024-07-03	21.78	21.88	21.74	21.74	181018
2024-07-05	21.76	21.83	21.65	21.72	200548
2024-07-08	21.72	21.81	21.68	21.76	172500
2024-07-09	21.71	21.74	21.64	21.68	163566
2024-07-10	21.72	21.87	21.70	21.86	199118
2024-07-11	21.85	21.87	21.72	21.76	312301
2024-07-12	21.79	22.00	21.79	21.86	224259
2024-07-15	21.92	21.92	21.72	21.77	284642
2024-07-16	21.84	21.88	21.60	21.60	340941
2024-07-17	21.61	21.73	21.48	21.63	368687
2024-07-18	21.54	21.67	21.34	21.48	364005
2024-07-19	21.51	21.57	21.26	21.26	208543
2024-07-22	21.24	21.54	21.20	21.51	273418
2024-07-23	21.50	21.54	21.23	21.25	264780
2024-07-24	21.28	21.28	20.88	21.04	573316
2024-07-25	21.08	21.23	20.89	20.91	779853
2024-07-26	21.00	21.04	20.85	21.01	414845
2024-07-29	21.18	21.18	20.88	20.92	248747
2024-07-30	21.04	21.04	20.85	21.01	209548
2024-07-31	21.01	21.08	20.76	20.87	296690
2024-08-01	21.08	21.08	20.48	20.84	365290
2024-08-02	20.70	20.80	20.38	20.41	361244
2024-08-05	19.87	20.00	19.50	19.97	675238
2024-08-06	20.12	20.41	20.08	20.33	371313
2024-08-07	20.36	20.63	20.29	20.31	366164
2024-08-08	20.60	20.68	20.37	20.62	251760
2024-08-09	20.65	20.66	20.47	20.64	158822
2024-08-12	20.69	20.76	20.49	20.53	220247
2024-08-13	20.53	20.65	20.53	20.62	149605
2024-08-14	20.65	20.67	20.47	20.48	196943
2024-08-15	20.56	20.92	20.56	20.80	186022
2024-08-16	20.73	20.89	20.72	20.79	173759
2024-08-19	20.83	21.09	20.76	20.90	310296
2024-08-20	20.86	20.93	20.72	20.74	181034
2024-08-21	20.74	20.87	20.72	20.77	301932
2024-08-22	20.80	20.98	20.66	20.83	289624
2024-08-23	20.95	21.11	20.85	21.10	227068
2024-08-26	21.10	21.20	21.00	21.01	207316
2024-08-27	21.02	21.22	20.92	21.14	246522
2024-08-28	21.12	21.22	21.01	21.04	214130
2024-08-29	21.05	21.24	21.05	21.12	197215
2024-08-30	21.12	21.28	21.12	21.24	345868
2024-09-03	21.07	21.25	21.07	21.21	257148
2024-09-04	21.24	21.33	21.15	21.23	196481
2024-09-05	21.28	21.43	21.23	21.35	294690
2024-09-06	21.35	21.36	21.07	21.20	268923
2024-09-09	21.25	21.40	21.13	21.14	311291
2024-09-10	21.10	21.21	20.93	21.06	237976
2024-09-11	21.08	21.16	20.84	21.15	285577
2024-09-12	21.17	21.31	21.17	21.25	266136
2024-09-13	21.34	21.42	21.26	20.94	272318
2024-09-16	20.92	20.99	20.76	20.87	239733
2024-09-17	20.87	20.91	20.69	20.70	338887
2024-09-18	20.71	20.81	20.40	20.45	553698
2024-09-19	20.68	20.75	20.50	20.62	410480
2024-09-20	20.56	20.62	20.40	20.51	320661
2024-09-23	20.56	20.62	20.44	20.62	307341
2024-09-24	20.62	20.67	20.48	20.50	260801
2024-09-25	20.44	20.48	20.31	20.32	259838
2024-09-26	20.33	20.51	20.33	20.46	216499
2024-09-27	20.54	20.71	20.51	20.68	186893
2024-09-30	20.70	20.82	20.45	20.53	469684
2024-10-01	20.45	20.55	20.24	20.28	455691
2024-10-02	20.28	20.47	20.25	20.34	250709
2024-10-03	20.34	20.55	20.34	20.47	269748
2024-10-04	20.54	20.60	20.40	20.52	199950
2024-10-07	20.52	20.63	20.46	20.46	272234
2024-10-08	20.47	20.50	20.35	20.46	181327
2024-10-09	20.42	20.49	20.28	20.31	211702
2024-10-10	20.30	20.43	20.29	20.41	197444
2024-10-11	20.46	20.54	20.41	20.50	276227
2024-10-14	20.52	20.68	20.47	20.64	196613
2024-10-15	20.76	20.76	20.59	20.62	237916
2024-10-16	20.71	20.90	20.70	20.89	207613
2024-10-17	20.96	20.96	20.71	20.74	197360
2024-10-18	20.75	20.89	20.70	20.83	219107
2024-10-21	20.78	20.83	20.62	20.73	209883
2024-10-22	20.72	20.77	20.58	20.61	202210
2024-10-23	20.60	20.68	20.46	20.58	198586
2024-10-24	20.50	20.77	20.50	20.77	357676
2024-10-25	20.81	20.81	20.58	20.67	307387
2024-10-28	20.69	20.76	20.54	20.57	291514
2024-10-29	20.55	20.55	20.33	20.44	292925
2024-10-30	20.41	20.52	20.37	20.41	247737
2024-10-31	20.39	20.51	20.34	20.40	329647
2024-11-01	20.42	20.46	20.15	20.26	420977
2024-11-04	20.27	20.27	19.87	20.05	487749
2024-11-05	20.04	20.19	19.96	20.19	419387
2024-11-06	20.43	20.43	19.69	20.26	978576
2024-11-07	20.24	20.24	19.74	19.79	701752
2024-11-08	19.78	20.37	19.69	20.32	609399
2024-11-11	20.32	20.49	20.25	20.38	418222
2024-11-12	20.36	20.50	20.29	20.38	420504
2024-11-13	20.34	20.55	20.32	20.40	285362
2024-11-14	20.37	20.42	20.20	20.26	245737
2024-11-15	20.33	20.37	20.20	20.36	255675
2024-11-18	20.36	20.52	20.33	20.50	215999
2024-11-19	20.40	20.59	20.37	20.55	214359
2024-11-20	20.59	20.59	20.37	20.48	236011
2024-11-21	20.50	20.65	20.46	20.56	242137
2024-11-22	20.65	20.88	20.62	20.78	371501
2024-11-25	20.87	20.99	20.79	20.94	384172
2024-11-26	20.89	21.06	20.82	20.94	182641
2024-11-27	20.92	21.23	20.92	21.14	263393
2024-11-29	21.19	21.75	21.19	21.48	382249
2024-12-02	21.51	21.71	21.39	21.45	492876
2024-12-03	21.54	21.60	21.27	21.41	320284
2024-12-04	21.40	21.54	21.23	21.52	220030
2024-12-05	21.48	21.52	21.26	21.50	368818
2024-12-06	21.52	21.64	21.42	21.60	218101
2024-12-09	21.60	21.71	21.42	21.47	344184
2024-12-10	21.47	21.51	21.34	21.46	249736
2024-12-11	21.47	21.47	21.35	21.40	130935
2024-12-12	21.45	21.50	21.33	21.36	267392
2024-12-13	21.37	21.43	21.28	20.91	303173
2024-12-16	20.87	20.99	20.55	20.65	497898
2024-12-17	20.54	20.76	20.46	20.69	307890
2024-12-18	20.75	20.96	20.38	20.41	312558
2024-12-19	20.52	20.88	20.48	20.80	480117
2024-12-20	20.68	21.13	20.68	21.00	477529
2024-12-23	20.91	21.01	20.66	20.93	310661
2024-12-24	20.93	21.14	20.93	21.14	83077
2024-12-26	21.04	21.17	21.04	21.10	158244
2024-12-27	21.13	21.21	21.06	21.14	209980
2024-12-30	21.11	21.36	21.05	21.30	272991
2024-12-31	21.36	21.42	21.24	21.30	390957
2025-01-02	21.24	21.42	21.22	21.25	265288
2025-01-03	21.27	21.29	21.17	21.27	224537
2025-01-06	21.34	21.34	20.98	21.17	356017
2025-01-07	21.19	21.19	20.99	21.08	399232
2025-01-08	21.00	21.09	20.83	21.08	283944
2025-01-10	20.99	20.99	20.78	20.96	266523
2025-01-13	20.95	21.12	20.80	21.09	218546
2025-01-14	21.11	21.39	21.11	21.37	218922
2025-01-15	21.49	21.52	21.25	21.39	298313
2025-01-16	21.40	21.67	21.35	21.65	299987
2025-01-17	21.68	21.78	21.60	21.65	203351
2025-01-21	21.65	22.14	21.65	22.01	551660
2025-01-22	21.95	22.05	21.82	21.89	320533
2025-01-23	21.90	22.05	21.87	22.02	182957
2025-01-24	22.00	22.05	21.95	22.04	194379
2025-01-27	22.03	22.19	21.95	22.04	260668
2025-01-28	22.10	22.15	21.98	22.11	199745
2025-01-29	22.10	22.28	21.89	21.94	305567
2025-01-30	22.07	22.29	22.04	22.28	197117
2025-01-31	22.28	22.42	22.22	22.38	296297
2025-02-03	22.09	22.43	22.03	22.37	236036
2025-02-04	22.47	22.47	22.24	22.42	208621
2025-02-05	22.42	22.42	22.13	22.35	290111
2025-02-06	22.41	22.41	22.11	22.14	264809
2025-02-07	22.13	22.23	22.04	22.15	426134
2025-02-10	22.07	22.18	21.91	22.08	290310
2025-02-11	21.98	22.15	21.98	22.07	288410
2025-02-12	21.93	22.30	21.93	22.20	371418
2025-02-13	22.19	22.48	22.16	22.47	238416
2025-02-14	22.51	23.15	22.51	22.96	731055
2025-02-18	23.02	23.13	22.82	23.05	617962
2025-02-19	22.96	23.12	22.86	23.12	319865
2025-02-20	23.12	23.15	22.93	23.07	305564
2025-02-21	23.15	23.66	22.87	23.47	2304016
2025-02-24	23.58	23.63	23.32	23.45	588973
2025-02-25	23.45	23.49	23.18	23.18	461602
2025-02-26	23.21	23.52	23.16	23.26	316694
2025-02-27	23.35	23.46	23.19	23.12	553956
2025-02-28	23.19	23.55	23.19	23.51	373435
2025-03-03	23.52	23.67	23.22	23.35	666545
2025-03-04	23.25	23.34	22.78	22.78	536899
2025-03-05	22.79	22.83	22.40	22.65	528790
2025-03-06	22.51	22.62	22.16	22.21	417622
2025-03-07	22.29	22.69	22.21	22.62	427275
2025-03-10	22.44	22.80	22.42	22.54	636862
2025-03-11	22.54	22.62	21.93	22.08	648002
2025-03-12	22.16	22.28	21.98	22.16	362524
2025-03-13	22.25	22.28	21.91	21.50	399532
2025-03-14	21.70	21.80	21.54	21.79	505319
2025-03-17	21.73	22.04	21.71	21.92	331398
2025-03-18	21.90	22.28	21.86	22.24	300484
2025-03-19	22.24	22.40	22.14	22.20	249458
2025-03-20	22.09	22.39	22.09	22.36	299878
2025-03-21	22.34	22.60	22.29	22.48	947555
2025-03-24	22.55	22.58	22.37	22.41	304063
2025-03-25	22.50	22.64	22.46	22.62	214312
2025-03-26	22.62	22.68	22.40	22.50	153611
2025-03-27	22.45	22.74	22.33	22.55	469078
2025-03-28	22.48	22.56	22.21	22.34	310260
2025-03-31	22.32	22.43	21.99	22.38	694180
2025-04-01	22.34	22.63	22.31	22.43	494627
2025-04-02	22.29	22.45	22.18	22.29	311312
2025-04-03	21.85	22.13	21.75	21.85	488494
2025-04-04	21.31	21.31	20.22	20.34	1374048
2025-04-07	19.81	20.19	18.91	19.58	1391059
2025-04-08	20.15	20.47	19.00	19.16	821080
2025-04-09	18.88	20.56	18.58	20.38	1035935
2025-04-10	20.30	20.52	19.51	19.79	774635
2025-04-11	19.80	19.93	19.29	19.78	672188
2025-04-14	19.95	20.09	19.69	19.94	833471
2025-04-15	19.91	20.36	19.86	20.21	629187
2025-04-16	20.11	20.30	20.00	20.12	512084
2025-04-17	20.11	20.56	20.09	20.43	566527
2025-04-21	20.42	20.42	19.90	20.01	444323
2025-04-22	20.14	20.40	20.06	20.34	303650
2025-04-23	20.70	20.96	20.58	20.70	337530
2025-04-24	20.67	21.00	20.65	20.83	469681
2025-04-25	20.93	21.01	20.71	20.92	307380
2025-04-28	20.99	21.12	20.91	21.02	191959
2025-04-29	20.93	21.00	20.62	20.88	360054
2025-04-30	20.78	20.81	20.28	20.76	510235
2025-05-01	21.30	21.65	20.53	20.56	796448
2025-05-02	20.60	20.98	20.54	20.87	468159
2025-05-05	20.72	20.98	20.68	20.69	355256
2025-05-06	20.62	20.93	20.62	20.86	318236
2025-05-07	20.85	21.08	20.82	20.86	468636
2025-05-08	20.89	21.19	20.82	21.16	419530
2025-05-09	21.17	21.36	21.16	21.27	356324
2025-05-12	21.55	22.09	21.51	21.81	602832
2025-05-13	21.81	22.44	21.72	22.26	574135
2025-05-14	22.37	22.52	22.06	22.39	701666
2025-05-15	22.40	22.50	22.26	22.30	327589
2025-05-16	22.35	22.75	22.35	22.69	337116
2025-05-19	22.53	22.88	22.53	22.79	373897
2025-05-20	22.71	23.06	22.53	23.05	520599
2025-05-21	22.98	23.03	22.53	22.56	503752
2025-05-22	22.56	22.64	22.38	22.44	448666
2025-05-23	22.35	22.59	22.35	22.59	453719
2025-05-27	22.79	23.00	22.70	22.98	512012
2025-05-28	22.96	23.12	22.93	23.06	397108
2025-05-29	23.06	23.27	22.96	23.11	787433
2025-05-30	23.09	23.31	22.99	23.29	538734

Explore More About TSLX

Coins representing dividend payouts and trends

TSLX Dividend History

Discover Sixth Street Specialty'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

TSLX Stock Split History

Discover Sixth Street Specialty'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

TSLX Historical Prices

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

Web Analytics