TX Historical Prices

Summary

Key Stock Metrics

28.00

(February 19, 2025)

52-Week Low

44.44

(April 9, 2024)

52-Week High

56.86

(August 11, 2021)

All-Time High

31.36

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-01	23.05	24.30	22.55	23.37	13285600
2006-02-02	23.49	24.05	22.35	23.29	2790600
2006-02-03	23.73	23.90	22.80	23.75	823700
2006-02-06	24.00	24.00	23.38	23.87	620400
2006-02-07	23.85	23.85	22.50	22.73	893900
2006-02-08	22.60	22.60	21.52	22.19	1030000
2006-02-09	22.60	23.10	22.00	22.10	1105800
2006-02-10	22.15	22.59	21.90	22.45	274600
2006-02-13	22.47	22.47	21.74	21.79	357700
2006-02-14	22.00	22.00	21.55	21.69	818900
2006-02-15	21.70	22.02	21.55	21.85	467500
2006-02-16	22.05	22.58	22.00	22.50	366500
2006-02-17	23.00	23.00	22.76	22.92	418300
2006-02-21	22.90	23.09	22.85	22.85	471900
2006-02-22	22.81	23.23	22.80	23.13	447800
2006-02-23	23.30	23.50	23.12	23.38	354300
2006-02-24	23.45	23.63	23.35	23.63	135500
2006-02-27	23.70	23.75	23.09	23.38	121200
2006-02-28	23.29	24.00	23.08	23.55	486500
2006-03-01	23.70	24.18	23.40	23.85	547700
2006-03-02	24.05	24.26	23.60	23.77	537700
2006-03-03	24.25	24.50	23.59	23.95	609000
2006-03-06	24.10	25.23	23.92	24.06	866000
2006-03-07	24.25	24.25	22.82	22.95	483500
2006-03-08	23.25	23.35	22.90	23.04	414500
2006-03-09	23.20	23.85	23.20	23.36	608700
2006-03-10	23.57	24.31	23.47	24.21	367800
2006-03-13	24.65	25.26	24.21	24.97	344200
2006-03-14	25.01	25.10	24.55	24.94	682600
2006-03-15	25.00	25.60	24.95	25.48	675100
2006-03-16	25.60	26.90	25.60	26.90	722600
2006-03-17	27.50	27.60	26.60	26.93	511400
2006-03-20	27.10	27.10	26.55	26.70	242900
2006-03-21	26.95	26.95	25.95	26.06	303700
2006-03-22	25.96	26.33	25.28	25.60	481400
2006-03-23	25.75	26.25	25.70	25.91	616600
2006-03-24	26.30	26.60	25.86	26.60	193200
2006-03-27	26.70	26.85	26.25	26.65	460800
2006-03-28	27.05	27.24	26.68	26.95	687100
2006-03-29	27.00	28.48	27.00	28.46	365400
2006-03-30	29.35	30.00	27.90	28.00	1115500
2006-03-31	28.75	29.00	28.03	28.35	402700
2006-04-03	28.92	28.99	27.85	27.90	407500
2006-04-04	28.10	28.29	27.80	28.02	311100
2006-04-05	28.08	28.25	27.75	28.00	472200
2006-04-06	28.75	29.00	28.20	28.49	579200
2006-04-07	28.63	28.70	27.71	27.89	344800
2006-04-10	28.30	28.35	27.65	28.03	555500
2006-04-11	28.25	28.53	27.85	27.98	379200
2006-04-12	28.10	28.20	27.88	28.00	101500
2006-04-13	28.15	28.20	27.96	28.04	100700
2006-04-17	28.15	28.24	27.96	28.00	331400
2006-04-18	28.00	28.05	27.90	27.97	628600
2006-04-19	28.00	28.15	27.40	27.60	420300
2006-04-20	27.55	27.55	26.30	26.75	587100
2006-04-21	26.80	27.25	26.30	27.05	789300
2006-04-24	27.20	28.00	27.20	27.96	524900
2006-04-25	28.02	28.22	27.95	27.95	206000
2006-04-26	28.05	28.08	27.80	27.95	164700
2006-04-27	27.94	27.94	26.75	26.90	335300
2006-04-28	26.90	26.90	26.70	26.72	236600
2006-05-01	27.10	27.75	26.71	26.94	431000
2006-05-02	27.10	27.15	26.56	26.57	158600
2006-05-03	26.75	27.00	26.59	26.60	233400
2006-05-04	26.60	26.64	25.70	25.76	301000
2006-05-05	25.90	26.48	25.90	26.45	197500
2006-05-08	26.50	26.60	26.02	26.04	78000
2006-05-09	26.20	26.30	25.85	25.85	166000
2006-05-10	25.86	25.95	25.60	25.75	283300
2006-05-11	25.77	25.80	25.32	25.49	200500
2006-05-12	25.42	25.42	24.40	24.80	340300
2006-05-15	24.50	24.50	22.40	23.40	870700
2006-05-16	23.35	23.76	22.20	23.03	549000
2006-05-17	23.05	23.28	21.27	21.60	608900
2006-05-18	22.15	22.55	21.60	22.21	474500
2006-05-19	23.40	23.40	22.21	23.01	421300
2006-05-22	22.85	22.85	20.37	21.55	735000
2006-05-23	22.70	23.40	22.65	22.91	1686200
2006-05-24	22.95	22.95	22.10	22.42	439400
2006-05-25	22.60	23.70	22.60	23.55	438700
2006-05-26	23.40	24.17	23.32	23.94	442300
2006-05-30	24.40	24.60	23.00	23.20	275800
2006-05-31	23.66	24.00	23.17	23.40	136700
2006-06-01	23.40	24.22	23.00	24.16	236400
2006-06-02	24.10	24.47	24.05	24.20	79800
2006-06-05	24.40	24.72	23.84	23.99	544500
2006-06-06	23.75	23.75	22.80	23.10	629900
2006-06-07	23.09	23.10	22.70	22.75	458900
2006-06-08	22.40	22.40	21.09	22.30	594800
2006-06-09	22.10	22.31	21.44	21.61	285700
2006-06-12	22.20	22.23	21.06	21.07	490300
2006-06-13	19.98	21.10	19.91	20.15	530000
2006-06-14	20.20	20.90	20.05	20.43	338800
2006-06-15	20.80	22.80	20.74	22.27	414000
2006-06-16	22.40	22.60	21.80	22.11	220800
2006-06-19	22.30	22.30	21.40	21.53	96200
2006-06-20	21.45	22.12	21.45	21.55	67000
2006-06-21	21.65	22.55	21.55	22.46	174000
2006-06-22	22.49	22.49	21.45	22.35	212700
2006-06-23	22.40	22.88	22.30	22.47	99800
2006-06-26	22.95	23.00	22.35	22.87	81100
2006-06-27	23.20	23.40	22.60	22.89	163700
2006-06-28	23.20	23.32	22.70	23.20	163600
2006-06-29	23.15	24.15	23.00	24.00	262400
2006-06-30	24.15	24.40	23.80	24.17	93200
2006-07-03	24.28	25.01	24.28	25.01	144400
2006-07-05	24.90	25.02	23.66	25.00	324100
2006-07-06	24.90	25.32	24.22	24.30	277800
2006-07-07	24.40	24.65	23.50	23.90	171000
2006-07-10	24.05	24.05	23.07	23.50	153600
2006-07-11	23.40	23.64	22.80	23.60	136600
2006-07-12	23.60	23.90	23.55	23.70	193400
2006-07-13	23.50	23.50	22.50	22.56	336000
2006-07-14	22.76	22.90	22.18	22.82	143200
2006-07-17	22.80	22.81	22.02	22.07	146500
2006-07-18	22.30	22.34	21.07	22.20	251900
2006-07-19	22.15	23.34	22.15	22.95	286600
2006-07-20	22.95	23.25	22.75	22.90	315100
2006-07-21	22.80	22.97	22.00	22.50	194500
2006-07-24	23.00	23.00	22.25	22.30	247400
2006-07-25	22.15	23.10	22.15	23.10	285800
2006-07-26	23.20	25.00	23.01	24.20	566800
2006-07-27	24.05	24.65	23.79	24.35	184900
2006-07-28	24.60	24.99	24.45	24.75	176700
2006-07-31	24.76	24.84	24.46	24.60	115900
2006-08-01	24.60	24.60	23.85	23.94	381000
2006-08-02	24.97	25.63	24.65	25.05	398400
2006-08-03	25.02	25.35	25.00	25.19	355200
2006-08-04	25.25	26.00	24.63	24.90	342500
2006-08-07	24.80	25.50	24.78	25.14	203900
2006-08-08	25.44	25.44	25.00	25.15	241900
2006-08-09	25.20	25.81	24.90	24.90	161300
2006-08-10	24.70	24.88	24.35	24.68	137900
2006-08-11	24.80	24.90	24.48	24.50	47100
2006-08-14	24.45	24.54	24.04	24.25	149200
2006-08-15	24.15	24.85	24.10	24.71	57300
2006-08-16	24.85	25.06	24.79	24.82	119100
2006-08-17	24.72	24.93	24.44	24.61	108900
2006-08-18	24.60	24.80	24.28	24.77	157000
2006-08-21	24.75	25.10	24.73	25.02	72800
2006-08-22	25.04	25.37	24.90	25.15	76500
2006-08-23	24.80	25.76	24.80	24.97	95200
2006-08-24	25.15	25.30	24.81	25.08	87900
2006-08-25	25.17	25.50	25.11	25.16	87200
2006-08-28	25.29	25.36	25.10	25.23	122200
2006-08-29	25.20	25.50	25.15	25.40	163600
2006-08-30	25.45	25.80	25.27	25.28	135800
2006-08-31	25.35	25.50	25.20	25.21	180400
2006-09-01	25.15	25.46	25.10	25.13	154400
2006-09-05	25.00	25.02	24.26	24.85	323400
2006-09-06	24.75	24.99	24.06	24.30	153400
2006-09-07	24.35	24.43	23.69	24.32	80100
2006-09-08	24.32	24.32	24.02	24.10	111300
2006-09-11	24.10	24.10	23.14	23.18	213100
2006-09-12	23.21	23.63	23.03	23.07	176200
2006-09-13	23.00	23.99	23.00	23.59	476700
2006-09-14	23.75	24.10	23.34	23.38	109100
2006-09-15	23.58	23.58	23.20	23.27	158400
2006-09-18	23.27	23.45	22.90	22.92	226200
2006-09-19	22.85	23.14	22.43	22.90	88000
2006-09-20	22.93	23.35	22.90	23.00	59400
2006-09-21	22.90	23.07	22.66	22.78	77700
2006-09-22	22.98	23.13	22.61	22.61	104400
2006-09-25	22.60	22.60	21.53	21.96	607000
2006-09-26	21.96	22.48	21.89	22.35	670600
2006-09-27	22.50	22.83	22.21	22.75	246700
2006-09-28	22.95	23.10	22.80	23.05	214600
2006-09-29	23.00	23.17	22.95	23.16	250500
2006-10-02	23.00	23.50	23.00	23.44	320100
2006-10-03	23.40	23.40	22.31	22.41	286300
2006-10-04	22.00	22.12	21.40	21.82	487900
2006-10-05	21.60	22.20	21.60	22.18	310100
2006-10-06	22.10	22.13	21.71	22.03	421600
2006-10-09	22.05	22.40	21.95	22.05	269600
2006-10-10	22.10	22.23	22.00	22.13	132500
2006-10-11	22.11	22.20	22.00	22.00	88100
2006-10-12	22.04	22.23	22.00	22.09	238800
2006-10-13	22.10	22.96	22.03	22.90	483400
2006-10-16	22.99	23.36	22.80	23.21	144600
2006-10-17	23.05	23.17	22.70	22.75	259500
2006-10-18	22.84	23.12	22.81	22.90	482000
2006-10-19	22.81	23.95	22.81	23.70	492900
2006-10-20	23.65	23.79	23.23	23.40	262500
2006-10-23	23.47	23.90	23.41	23.88	210100
2006-10-24	23.70	24.74	23.70	24.74	344900
2006-10-25	24.68	24.95	24.55	24.70	258700
2006-10-26	24.90	25.18	24.65	25.00	304600
2006-10-27	25.05	25.18	24.74	24.98	169400
2006-10-30	24.79	24.79	24.40	24.48	116600
2006-10-31	24.40	24.55	24.13	24.40	249300
2006-11-01	24.40	24.80	23.90	24.01	181600
2006-11-02	23.85	24.34	23.76	24.19	314700
2006-11-03	24.40	24.70	24.40	24.55	145100
2006-11-06	24.80	25.58	24.72	24.87	316000
2006-11-07	24.98	25.10	24.60	24.82	309500
2006-11-08	24.82	25.10	24.41	24.50	276800
2006-11-09	24.40	24.83	24.34	24.55	190100
2006-11-10	24.45	24.68	24.26	24.45	150400
2006-11-13	24.27	24.40	24.11	24.30	124800
2006-11-14	24.38	24.69	24.20	24.65	167500
2006-11-15	24.60	25.09	24.55	25.01	231300
2006-11-16	25.04	25.06	24.05	24.19	243600
2006-11-17	24.19	24.45	23.60	23.61	473800
2006-11-20	23.81	24.34	23.48	23.50	271600
2006-11-21	23.65	23.95	23.53	23.72	286400
2006-11-22	23.52	23.92	23.50	23.73	242900
2006-11-24	23.83	23.95	23.63	23.78	113200
2006-11-27	23.60	23.75	23.30	23.40	146300
2006-11-28	23.28	23.35	23.10	23.35	62000
2006-11-29	23.30	23.93	23.30	23.76	195000
2006-11-30	23.62	23.93	23.56	23.81	225200
2006-12-01	24.00	24.00	22.67	23.07	670200
2006-12-04	23.06	23.30	22.96	23.29	1401000
2006-12-05	23.45	23.95	23.30	23.86	716500
2006-12-06	23.85	25.04	23.75	24.95	1057300
2006-12-07	25.03	25.50	25.01	25.38	479100
2006-12-08	25.30	25.46	24.70	24.99	349200
2006-12-11	25.00	26.49	25.00	26.46	596100
2006-12-12	26.26	26.26	25.14	25.41	612800
2006-12-13	25.75	27.65	25.70	26.89	1017000
2006-12-14	26.98	27.32	26.23	26.31	562900
2006-12-15	26.40	27.15	26.31	26.95	517200
2006-12-18	27.05	27.20	26.10	26.32	143200
2006-12-19	26.26	26.84	26.15	26.38	236300
2006-12-20	26.85	26.85	26.01	26.10	195100
2006-12-21	26.50	29.50	26.46	29.50	1289100
2006-12-22	28.49	28.70	27.68	28.56	835900
2006-12-26	28.95	28.98	27.95	28.20	380800
2006-12-27	28.90	30.00	28.55	30.00	1282300
2006-12-28	30.00	30.50	29.10	29.41	920400
2006-12-29	29.95	29.95	29.29	29.54	444300
2007-01-03	29.50	29.50	28.13	28.61	681800
2007-01-04	28.45	28.45	27.81	28.25	318000
2007-01-05	28.08	28.70	27.84	28.04	389400
2007-01-08	28.05	28.10	27.40	27.45	827000
2007-01-09	26.95	26.95	23.00	26.36	1432300
2007-01-10	26.04	26.52	24.70	26.52	811800
2007-01-11	26.58	26.85	26.30	26.73	241000
2007-01-12	26.69	26.70	25.60	25.96	338700
2007-01-16	25.96	26.35	25.55	25.87	206300
2007-01-17	25.70	25.89	25.41	25.50	229300
2007-01-18	25.50	25.68	24.42	25.09	419700
2007-01-19	25.40	25.40	25.06	25.35	365900
2007-01-22	25.00	25.15	24.26	24.56	382000
2007-01-23	24.00	24.32	23.15	24.01	1729300
2007-01-24	24.25	25.00	24.25	24.95	533900
2007-01-25	24.90	25.35	24.51	24.85	434000
2007-01-26	24.73	24.97	24.01	24.81	102500
2007-01-29	25.12	25.12	24.56	24.59	78000
2007-01-30	24.40	25.44	24.20	25.24	235900
2007-01-31	25.46	25.81	25.21	25.69	325400
2007-02-01	25.60	26.18	25.60	26.02	250500
2007-02-02	25.92	26.70	25.45	26.39	296400
2007-02-05	26.24	26.85	26.14	26.29	213100
2007-02-06	26.60	26.67	26.29	26.53	347000
2007-02-07	26.53	26.84	25.71	26.06	326100
2007-02-08	25.70	26.22	25.31	26.10	240500
2007-02-09	26.35	26.44	25.31	25.65	152300
2007-02-12	25.45	25.83	25.25	25.46	136000
2007-02-13	26.00	27.80	25.71	26.97	1481968
2007-02-14	26.82	29.31	26.82	29.01	1452160
2007-02-15	29.00	29.53	28.44	29.03	660800
2007-02-16	28.90	29.22	28.38	28.95	484400
2007-02-20	28.95	28.96	28.35	28.91	481200
2007-02-21	28.60	29.00	28.33	28.57	429300
2007-02-22	28.57	28.95	28.46	28.54	402500
2007-02-23	28.88	28.90	28.52	28.75	197900
2007-02-26	28.90	30.74	28.80	29.85	1187670
2007-02-27	26.20	28.09	25.36	27.29	1196700
2007-02-28	27.48	27.75	26.68	26.90	629900
2007-03-01	25.81	26.93	25.60	26.49	402992
2007-03-02	26.02	26.71	25.75	25.75	334200
2007-03-05	25.00	26.14	24.52	25.42	645900
2007-03-06	25.80	26.73	25.80	26.65	333000
2007-03-07	26.65	27.01	26.07	26.18	473900
2007-03-08	26.69	27.75	26.64	27.36	326900
2007-03-09	27.11	27.90	27.11	27.60	448100
2007-03-12	27.67	28.13	27.51	28.00	392500
2007-03-13	27.89	28.31	26.63	26.87	647300
2007-03-14	26.70	27.93	26.65	27.47	314600
2007-03-15	27.00	27.91	27.00	27.77	216600
2007-03-16	27.40	27.73	26.97	27.00	176600
2007-03-19	27.01	27.99	27.01	27.90	392300
2007-03-20	28.60	28.60	27.44	27.58	369500
2007-03-21	27.82	28.62	27.65	28.62	290500
2007-03-22	28.63	28.86	28.10	28.22	232100
2007-03-23	28.68	28.79	28.13	28.56	289200
2007-03-26	28.77	28.89	27.92	28.22	243000
2007-03-27	28.22	28.31	27.68	27.81	325200
2007-03-28	27.31	27.76	27.23	27.28	143000
2007-03-29	28.15	28.48	27.37	28.01	251800
2007-03-30	28.30	28.30	27.35	27.94	122500
2007-04-02	28.16	28.54	27.97	28.44	152400
2007-04-03	28.30	28.65	28.30	28.45	135100
2007-04-04	28.36	28.90	28.35	28.69	107200
2007-04-05	28.80	28.99	28.60	28.91	77800
2007-04-09	28.82	29.25	28.76	29.25	107100
2007-04-10	29.18	29.90	29.02	29.33	259400
2007-04-11	29.40	29.40	28.74	28.95	183800
2007-04-12	28.84	29.16	28.60	29.02	110900
2007-04-13	29.00	29.34	28.58	29.34	140100
2007-04-16	29.50	30.00	29.43	29.91	288200
2007-04-17	29.12	29.72	26.00	26.60	3859100
2007-04-18	26.61	28.17	26.20	28.00	2190600
2007-04-19	27.20	28.00	27.20	27.75	348300
2007-04-20	27.80	29.05	27.65	28.20	1163700
2007-04-23	28.05	28.50	27.61	27.83	333200
2007-04-24	27.83	27.83	27.00	27.13	354100
2007-04-25	28.00	28.00	27.04	27.16	327300
2007-04-26	27.41	27.41	26.58	26.66	348200
2007-04-27	26.40	26.50	26.20	26.32	268200
2007-04-30	27.97	27.97	26.80	26.90	578600
2007-05-01	26.82	27.05	26.62	26.83	346300
2007-05-02	26.76	27.69	26.76	27.20	270300
2007-05-03	27.40	27.57	25.45	26.15	1709600
2007-05-04	26.80	27.67	25.66	26.14	1508000
2007-05-07	26.19	26.66	26.12	26.39	575357
2007-05-08	26.14	26.66	26.00	26.27	562700
2007-05-09	26.35	26.59	26.20	26.54	372700
2007-05-10	26.58	26.58	25.65	25.70	444600
2007-05-11	25.65	26.26	25.28	26.06	435500
2007-05-14	26.43	26.67	25.97	26.22	498900
2007-05-15	26.22	26.44	26.10	26.10	283000
2007-05-16	26.42	26.77	26.10	26.75	465700
2007-05-17	26.65	26.89	25.81	26.57	351300
2007-05-18	26.56	26.99	26.55	26.92	307400
2007-05-21	27.00	27.08	26.65	26.66	552600
2007-05-22	26.66	27.00	26.34	26.51	490800
2007-05-23	26.60	27.04	26.58	26.65	325600
2007-05-24	26.55	26.88	26.41	26.70	620600
2007-05-25	26.70	27.04	26.57	26.71	227700
2007-05-29	26.57	27.08	26.16	26.61	448200
2007-05-30	26.61	26.68	26.25	26.54	344356
2007-05-31	26.65	27.11	26.61	26.82	503300
2007-06-01	27.00	27.10	26.84	26.87	474200
2007-06-04	26.64	27.46	26.64	27.03	1219900
2007-06-05	27.25	27.65	26.94	27.09	535600
2007-06-06	26.81	27.00	26.66	26.88	383500
2007-06-07	26.52	26.92	26.16	26.33	679450
2007-06-08	26.75	26.93	26.30	26.60	320300
2007-06-11	26.60	26.60	26.16	26.22	300500
2007-06-12	25.87	26.11	25.47	25.62	683400
2007-06-13	26.11	26.79	25.79	26.54	1719900
2007-06-14	26.64	27.75	26.64	27.70	1560200
2007-06-15	27.97	28.61	27.76	28.26	736800
2007-06-18	29.25	29.43	28.39	29.43	974100
2007-06-19	29.50	29.90	29.13	29.65	1328900
2007-06-20	30.00	30.00	29.05	29.05	601500
2007-06-21	29.50	30.99	29.00	30.78	1464500
2007-06-22	30.16	31.53	30.16	31.00	1090000
2007-06-25	31.75	31.80	30.41	30.51	400200
2007-06-26	30.93	30.93	29.49	29.89	628600
2007-06-27	29.85	30.45	29.23	30.34	423800
2007-06-28	30.09	30.90	30.09	30.38	281700
2007-06-29	30.20	30.66	29.98	30.29	323200
2007-07-02	30.15	31.42	30.15	31.00	572900
2007-07-03	31.00	31.55	30.86	31.30	347900
2007-07-05	31.30	31.56	31.01	31.26	355600
2007-07-06	31.05	31.66	31.05	31.42	227300
2007-07-09	32.41	32.75	32.02	32.65	805200
2007-07-10	32.28	33.22	31.77	32.79	997000
2007-07-11	33.00	33.51	32.80	33.21	789400
2007-07-12	33.50	34.18	33.23	34.09	563400
2007-07-13	33.80	33.97	32.65	32.95	1054400
2007-07-16	32.87	33.44	31.57	31.99	630500
2007-07-17	32.00	32.59	32.00	32.24	363700
2007-07-18	32.15	32.20	31.05	31.84	437900
2007-07-19	31.69	32.08	31.50	32.05	292600
2007-07-20	32.05	32.86	32.01	32.73	259400
2007-07-23	32.73	33.21	32.52	32.70	176200
2007-07-24	32.59	32.70	31.24	31.47	506800
2007-07-25	31.78	32.21	30.77	31.36	605500
2007-07-26	29.21	30.68	29.02	30.23	515600
2007-07-27	30.21	31.00	29.69	30.17	410400
2007-07-30	30.05	30.86	29.53	30.76	357200
2007-07-31	31.00	31.72	30.80	30.87	189900
2007-08-01	30.51	30.80	29.98	30.80	401600
2007-08-02	30.80	30.80	30.00	30.61	229000
2007-08-03	30.80	32.02	30.62	31.14	535600
2007-08-06	31.00	31.05	29.07	29.55	723300
2007-08-07	29.36	30.12	29.21	29.55	536500
2007-08-08	30.18	30.65	28.66	28.97	514900
2007-08-09	28.01	28.23	26.99	27.34	1061200
2007-08-10	26.99	28.32	26.88	28.21	314200
2007-08-13	28.70	29.38	28.60	28.97	304400
2007-08-14	28.79	29.18	27.77	28.07	212600
2007-08-15	28.01	28.22	26.86	27.00	244000
2007-08-16	26.94	26.94	23.30	24.41	1654100
2007-08-17	25.33	29.04	24.50	25.07	1076300
2007-08-20	25.49	27.16	25.26	26.96	524200
2007-08-21	26.90	27.50	26.41	26.81	379300
2007-08-22	27.49	29.20	27.37	28.12	570900
2007-08-23	28.98	29.85	28.50	28.72	536400
2007-08-24	29.12	30.43	28.87	30.32	571400
2007-08-27	30.32	31.30	30.00	30.12	445100
2007-08-28	29.72	30.21	28.76	29.01	182100
2007-08-29	29.02	29.89	29.02	29.58	133500
2007-08-30	29.60	29.85	29.50	29.79	361500
2007-08-31	30.06	30.74	29.82	30.50	665000
2007-09-04	30.25	31.00	29.88	30.60	274300
2007-09-05	30.69	30.69	29.95	30.42	317300
2007-09-06	30.60	30.98	30.46	30.65	486700
2007-09-07	30.51	30.88	29.80	30.53	692400
2007-09-10	30.29	30.80	29.40	29.48	380500
2007-09-11	29.75	30.48	29.75	30.24	411800
2007-09-12	29.92	30.87	29.92	30.57	461100
2007-09-13	30.50	31.28	30.42	30.69	529200
2007-09-14	30.26	30.61	29.74	29.85	296900
2007-09-17	30.00	30.22	29.90	29.91	289000
2007-09-18	29.90	30.63	29.51	30.49	318500
2007-09-19	30.75	31.99	30.68	31.22	381300
2007-09-20	31.48	31.60	31.17	31.19	113900
2007-09-21	31.60	31.60	30.46	31.31	103100
2007-09-24	31.66	31.90	31.25	31.47	207000
2007-09-25	31.00	31.68	31.00	31.39	185500
2007-09-26	31.55	31.85	31.40	31.71	381200
2007-09-27	31.81	31.98	30.90	31.42	530900
2007-09-28	31.21	31.81	31.21	31.40	569500
2007-10-01	30.90	32.08	30.90	31.77	1409900
2007-10-02	31.76	32.00	31.35	31.67	521600
2007-10-03	31.77	32.00	30.88	31.46	344200
2007-10-04	31.31	31.36	31.07	31.27	173800
2007-10-05	31.49	31.89	31.26	31.40	310600
2007-10-08	31.50	31.61	30.96	31.56	214000
2007-10-09	31.86	32.00	31.35	31.55	777400
2007-10-10	31.65	32.03	31.45	31.65	402800
2007-10-11	31.82	33.61	31.65	32.78	911200
2007-10-12	32.78	33.32	32.71	32.86	356600
2007-10-15	32.75	33.21	32.53	33.13	280100
2007-10-16	33.13	33.14	32.22	32.62	359500
2007-10-17	33.75	34.85	33.70	34.60	826200
2007-10-18	34.70	36.21	34.13	35.95	570400
2007-10-19	35.50	36.11	34.31	35.00	635200
2007-10-22	34.70	35.39	34.20	35.20	370300
2007-10-23	35.20	37.17	35.10	36.15	505900
2007-10-24	36.00	36.43	35.53	36.00	250200
2007-10-25	36.00	36.49	35.59	36.23	258200
2007-10-26	36.50	38.57	36.12	36.50	443800
2007-10-29	37.00	37.97	36.50	37.69	296100
2007-10-30	37.30	37.40	36.65	36.80	346400
2007-10-31	37.08	37.18	36.19	36.93	276700
2007-11-01	36.75	36.75	35.30	35.44	467200
2007-11-02	36.33	36.33	34.97	36.26	206100
2007-11-05	36.17	36.17	34.20	34.63	344682
2007-11-06	36.25	37.28	34.84	36.65	429975
2007-11-07	35.35	38.46	35.13	36.81	1258500
2007-11-08	36.99	40.09	36.99	38.72	1162550
2007-11-09	37.93	38.70	37.65	38.00	458160
2007-11-12	38.29	38.29	36.44	36.69	405935
2007-11-13	36.92	38.65	36.45	37.96	344100
2007-11-14	38.35	38.95	37.27	37.43	480800
2007-11-15	37.63	38.00	36.90	37.36	435950
2007-11-16	37.89	38.16	37.10	37.66	236724
2007-11-19	37.29	37.66	34.63	35.31	484182
2007-11-20	35.43	36.78	35.43	36.39	381800
2007-11-21	36.44	36.44	34.63	35.14	414000
2007-11-23	36.21	36.37	34.75	35.39	172600
2007-11-26	35.39	35.85	33.75	34.41	294745
2007-11-27	34.40	35.05	33.50	33.97	357000
2007-11-28	34.03	36.38	34.00	35.83	218500
2007-11-29	36.03	36.50	35.27	35.93	234600
2007-11-30	37.99	38.31	37.06	37.63	500056
2007-12-03	37.70	38.40	37.21	37.78	366400
2007-12-04	37.86	37.86	37.10	37.27	190100
2007-12-05	37.49	37.83	36.50	37.38	1449200
2007-12-06	37.80	38.69	37.60	38.45	286700
2007-12-07	38.21	40.29	38.21	40.05	762273
2007-12-10	40.05	41.96	40.05	41.23	824200
2007-12-11	40.94	42.48	40.56	40.68	708816
2007-12-12	41.00	41.99	40.59	41.16	240500
2007-12-13	40.60	40.60	37.00	39.53	483550
2007-12-14	38.39	39.56	38.31	39.31	189200
2007-12-17	39.45	39.48	37.49	37.84	474110
2007-12-18	38.39	38.93	37.98	38.57	249700
2007-12-19	38.50	39.44	38.02	38.61	373096
2007-12-20	39.02	39.38	38.10	38.65	141600
2007-12-21	39.38	39.45	38.27	38.63	180725
2007-12-24	38.48	39.17	38.38	38.53	96610
2007-12-26	38.40	40.08	38.32	40.08	204700
2007-12-27	40.58	40.64	39.17	39.36	229200
2007-12-28	40.23	40.23	38.91	40.03	312295
2007-12-31	39.61	40.30	39.61	40.11	175400
2008-01-02	40.30	40.40	39.04	39.32	163520
2008-01-03	39.98	39.98	38.21	38.63	179000
2008-01-04	38.50	38.50	36.72	37.16	396303
2008-01-07	37.25	37.25	34.94	35.66	425580
2008-01-08	35.70	37.32	35.70	36.03	272854
2008-01-09	35.81	35.90	33.54	35.26	670510
2008-01-10	34.92	36.09	34.33	35.75	352848
2008-01-11	35.99	36.11	35.06	35.48	278922
2008-01-14	35.20	35.85	34.61	35.43	314000
2008-01-15	34.93	35.48	33.55	33.79	303354
2008-01-16	34.28	34.37	31.15	32.28	735841
2008-01-17	32.50	33.27	32.08	32.87	587340
2008-01-18	33.45	34.46	32.14	33.15	649000
2008-01-22	31.83	34.59	30.01	33.90	692500
2008-01-23	32.66	33.57	31.10	33.49	448100
2008-01-24	33.57	35.34	33.57	34.85	313582
2008-01-25	34.90	35.63	34.09	34.46	188567
2008-01-28	33.79	34.41	33.28	34.30	339300
2008-01-29	34.11	35.10	31.89	34.35	367300
2008-01-30	34.00	34.64	33.67	34.02	263005
2008-01-31	33.49	35.25	33.36	34.96	347675
2008-02-01	35.39	36.38	35.08	35.90	349238
2008-02-04	36.00	36.27	35.28	36.00	596000
2008-02-05	35.10	36.16	34.63	35.28	591697
2008-02-06	35.22	35.75	34.30	34.45	375703
2008-02-07	34.49	34.81	33.68	34.23	361600
2008-02-08	33.54	35.07	33.40	34.60	366250
2008-02-11	34.87	36.28	34.16	35.95	299500
2008-02-12	36.48	37.25	36.16	36.41	404560
2008-02-13	37.04	37.55	36.54	37.47	428380
2008-02-14	37.32	37.62	35.83	36.15	366817
2008-02-15	36.04	37.12	35.84	36.95	254400
2008-02-19	37.60	37.65	36.57	36.83	422945
2008-02-20	36.21	37.85	36.20	37.81	402320
2008-02-21	37.42	40.19	37.42	39.36	1072351
2008-02-22	39.00	39.74	38.40	39.50	481151
2008-02-25	39.39	39.39	38.15	38.82	377700
2008-02-26	38.83	39.70	38.03	39.10	470430
2008-02-27	38.00	38.16	37.00	37.61	641356
2008-02-28	37.54	39.00	37.31	38.41	342115
2008-02-29	38.40	38.40	37.11	37.26	265303
2008-03-03	37.75	38.10	37.15	37.86	250777
2008-03-04	37.36	38.14	37.22	37.78	386325
2008-03-05	37.54	38.24	37.29	37.90	290871
2008-03-06	38.02	38.02	37.24	37.35	277600
2008-03-07	38.96	38.96	36.50	36.80	327790
2008-03-10	36.50	36.67	35.75	35.79	286894
2008-03-11	36.31	37.21	36.26	37.12	179100
2008-03-12	37.11	38.00	36.91	37.58	195900
2008-03-13	37.10	37.61	36.38	37.06	419150
2008-03-14	37.20	37.54	36.32	37.16	334800
2008-03-17	36.00	36.43	35.11	35.82	360300
2008-03-18	36.00	37.32	36.00	36.95	225901
2008-03-19	37.37	37.69	35.64	35.72	337700
2008-03-20	34.50	35.08	34.00	34.52	478500
2008-03-24	34.97	36.23	34.31	35.40	242300
2008-03-25	35.50	36.83	35.42	36.50	230700
2008-03-26	36.39	36.89	35.72	36.64	308300
2008-03-27	37.25	37.25	36.29	36.47	143703
2008-03-28	36.90	36.90	35.71	36.12	204800
2008-03-31	36.40	36.92	35.34	35.88	365894
2008-04-01	35.92	37.65	35.88	37.49	381991
2008-04-02	37.50	37.50	35.67	37.27	812800
2008-04-03	37.53	39.20	37.29	38.62	538046
2008-04-04	38.35	39.39	38.07	39.18	565500
2008-04-07	39.80	40.59	39.03	39.34	790960
2008-04-08	38.73	39.13	38.25	38.68	557400
2008-04-09	37.83	37.83	33.89	34.67	5118688
2008-04-10	34.25	34.25	32.43	33.00	2731380
2008-04-11	32.79	34.20	31.86	33.66	984695
2008-04-14	33.31	33.91	33.09	33.52	322085
2008-04-15	33.26	33.66	32.72	33.22	473037
2008-04-16	34.40	34.97	34.10	34.82	595890
2008-04-17	34.30	35.80	33.73	35.48	680562
2008-04-18	36.52	36.55	35.70	36.48	642282
2008-04-21	36.45	37.10	35.88	36.57	252921
2008-04-22	36.07	36.94	35.92	35.99	386949
2008-04-23	36.36	37.00	35.79	36.10	385770
2008-04-24	35.92	36.10	35.06	35.30	303339
2008-04-25	35.24	36.39	34.30	35.75	1608212
2008-04-28	34.75	34.82	32.29	33.83	1093020
2008-04-29	34.20	34.75	33.59	34.61	474541
2008-04-30	34.62	35.08	34.33	34.88	795197
2008-05-01	35.12	35.22	33.80	34.79	1201603
2008-05-02	34.77	36.31	34.50	35.50	497281
2008-05-05	35.60	36.55	35.53	36.36	673677
2008-05-06	37.68	37.98	36.76	37.14	1059590
2008-05-07	37.37	38.07	36.16	37.21	557372
2008-05-08	37.63	38.18	36.96	37.77	481986
2008-05-09	37.50	37.71	37.25	37.55	790960
2008-05-12	37.55	37.78	37.32	37.64	605390
2008-05-13	37.60	37.76	36.88	37.02	958105
2008-05-14	37.06	37.32	36.50	36.54	767473
2008-05-15	36.40	36.75	35.81	36.28	661786
2008-05-16	36.67	39.24	36.64	39.04	1276182
2008-05-19	39.34	41.52	37.97	40.35	982417
2008-05-20	40.20	40.98	39.60	40.91	467097
2008-05-21	40.91	42.48	40.25	41.27	964541
2008-05-22	42.50	43.88	42.12	43.59	1072552
2008-05-23	43.32	44.37	43.12	43.41	963609
2008-05-27	43.72	43.85	42.75	43.54	510320
2008-05-28	41.70	44.31	41.70	43.70	686689
2008-05-29	44.74	44.87	43.39	44.15	543352
2008-05-30	44.31	44.97	44.21	44.39	293555
2008-06-02	44.65	45.71	44.22	45.18	854937
2008-06-03	45.81	45.81	43.89	44.72	493007
2008-06-04	44.72	44.97	43.60	44.22	247501
2008-06-05	43.98	45.41	43.87	44.98	483088
2008-06-06	44.56	45.99	43.99	44.60	362564
2008-06-09	45.00	45.13	43.75	44.45	226298
2008-06-10	43.64	44.50	42.46	43.02	385840
2008-06-11	43.24	44.16	41.96	43.60	342992
2008-06-12	43.61	43.87	42.67	42.97	388274
2008-06-13	43.00	43.36	42.42	42.86	273269
2008-06-16	42.80	43.35	42.15	42.31	370619
2008-06-17	42.80	43.13	41.92	42.03	502123
2008-06-18	41.69	41.75	41.10	41.67	287392
2008-06-19	41.66	42.41	41.01	41.99	409206
2008-06-20	41.29	42.08	40.50	40.90	344816
2008-06-23	40.65	42.00	40.51	41.77	200458
2008-06-24	41.82	42.31	41.08	41.15	544297
2008-06-25	41.62	41.95	39.67	41.70	465096
2008-06-26	41.68	42.00	40.48	40.72	350597
2008-06-27	40.37	42.00	40.37	41.70	325189
2008-06-30	42.10	43.20	41.91	42.00	962489
2008-07-01	41.66	41.94	40.37	41.01	572043
2008-07-02	40.51	41.36	37.64	37.77	1142749
2008-07-03	37.76	38.08	35.00	36.08	852229
2008-07-07	36.42	38.48	36.28	37.63	597856
2008-07-08	37.56	38.40	36.67	37.90	599416
2008-07-09	38.33	39.27	37.43	37.50	321490
2008-07-10	37.50	38.50	36.43	38.48	600902
2008-07-11	38.11	40.50	38.11	39.56	531978
2008-07-14	40.25	40.79	39.65	40.45	440998
2008-07-15	40.52	40.54	38.05	38.91	601830
2008-07-16	38.71	38.71	36.95	38.00	410022
2008-07-17	37.56	37.56	35.91	36.15	406295
2008-07-18	36.49	36.84	35.44	35.83	460139
2008-07-21	35.00	37.41	33.34	37.19	269033
2008-07-22	36.76	36.88	35.97	36.25	402717
2008-07-23	35.76	36.20	35.44	35.62	439604
2008-07-24	35.28	35.50	33.16	33.32	777855
2008-07-25	33.77	34.34	33.34	33.69	515493
2008-07-28	34.50	35.36	33.94	34.65	255484
2008-07-29	35.18	35.70	35.09	35.51	320215
2008-07-30	36.54	36.85	35.51	36.07	396221
2008-07-31	35.60	35.71	34.52	34.89	303120
2008-08-01	35.00	35.00	34.16	34.49	246655
2008-08-04	34.39	34.73	33.33	33.58	447896
2008-08-05	33.51	34.95	33.51	34.86	764032
2008-08-06	36.24	38.03	35.63	35.87	940972
2008-08-07	35.93	35.93	34.13	34.32	389969
2008-08-08	33.94	34.48	33.06	34.35	315554
2008-08-11	34.05	34.25	32.28	32.52	496585
2008-08-12	32.08	32.85	30.94	31.63	481312
2008-08-13	31.83	32.26	30.54	31.95	1104029
2008-08-14	32.04	33.04	31.27	31.73	471574
2008-08-15	32.13	32.13	30.97	31.67	226822
2008-08-18	32.00	32.71	31.52	31.78	232131
2008-08-19	32.09	34.01	31.64	34.00	854854
2008-08-20	34.16	34.88	33.87	34.43	583918
2008-08-21	34.70	35.15	34.03	34.60	818526
2008-08-25	34.99	35.24	33.16	33.47	237931
2008-08-26	32.50	33.93	31.84	33.43	393752
2008-08-27	33.71	35.00	33.71	34.07	202180
2008-08-28	34.30	35.00	33.36	34.01	280201
2008-08-29	33.79	34.06	32.86	33.32	248168
2008-09-02	33.32	33.32	31.03	31.11	548681
2008-09-03	31.11	31.74	29.79	30.39	293770
2008-09-04	29.92	30.14	27.23	27.30	570770
2008-09-05	27.00	27.84	25.40	27.67	915590
2008-09-08	28.51	28.54	26.01	26.29	482396
2008-09-09	26.41	26.56	25.00	25.08	638729
2008-09-10	25.38	26.22	25.01	25.42	491233
2008-09-11	25.26	25.39	23.80	25.07	663275
2008-09-12	24.57	27.09	24.57	26.73	478286
2008-09-15	26.00	26.00	24.28	24.48	245313
2008-09-16	24.50	24.50	22.58	23.30	977617
2008-09-17	22.44	23.16	20.31	20.39	993036
2008-09-18	20.30	21.29	18.94	20.76	1171348
2008-09-19	22.62	23.43	22.05	22.81	791900
2008-09-22	23.15	23.27	21.78	21.80	477247
2008-09-23	21.99	22.42	20.26	21.08	545026
2008-09-24	21.41	21.73	20.48	20.63	376980
2008-09-25	20.50	21.43	20.25	21.12	477577
2008-09-26	20.45	21.00	19.81	20.53	500758
2008-09-29	18.71	19.84	14.75	16.49	1098784
2008-09-30	16.99	18.04	16.55	17.64	814387
2008-10-01	17.40	17.75	16.49	17.24	863369
2008-10-02	16.94	17.15	15.56	15.64	713030
2008-10-03	16.25	18.14	16.10	16.22	850260
2008-10-06	15.51	15.51	11.33	13.49	1872498
2008-10-07	13.73	14.10	12.11	12.41	822750
2008-10-08	11.98	13.31	9.98	9.98	2558221
2008-10-09	11.00	11.53	9.91	10.31	1802831
2008-10-10	11.31	11.60	8.46	11.10	1533998
2008-10-13	12.20	13.24	11.70	13.24	527262
2008-10-14	14.56	14.56	13.32	13.80	1013231
2008-10-15	13.11	13.11	11.70	11.70	802961
2008-10-16	11.92	12.49	11.09	12.48	908020
2008-10-17	11.48	13.50	11.48	12.87	771175
2008-10-20	13.18	13.88	12.55	13.37	639956
2008-10-21	13.00	13.37	11.17	11.44	1027068
2008-10-22	11.03	11.11	9.29	9.70	1020852
2008-10-23	9.71	10.00	8.22	9.21	930877
2008-10-24	8.21	8.93	8.10	8.48	740977
2008-10-27	8.25	8.72	7.63	7.72	488536
2008-10-28	8.05	9.07	7.36	9.07	678069
2008-10-29	9.20	9.49	8.59	9.13	772882
2008-10-30	9.67	9.99	8.82	9.23	992374
2008-10-31	9.10	9.20	8.61	8.81	776823
2008-11-03	8.96	9.22	8.67	8.85	663665
2008-11-04	9.21	9.70	9.06	9.34	1002130
2008-11-05	9.38	9.42	8.31	8.40	783076
2008-11-06	7.94	8.29	6.58	7.05	1824185
2008-11-07	7.14	7.87	6.91	7.40	1421274
2008-11-10	7.91	8.12	7.40	7.46	769403
2008-11-11	7.60	7.67	7.00	7.06	527635
2008-11-12	7.08	7.11	6.33	6.42	563209
2008-11-13	6.58	7.21	6.17	7.16	546875
2008-11-14	7.11	7.45	6.47	6.64	463159
2008-11-17	6.69	6.76	6.33	6.56	472516
2008-11-18	6.51	6.78	6.19	6.36	716635
2008-11-19	6.36	6.38	5.59	5.64	632108
2008-11-20	5.63	5.67	4.55	4.65	1170546
2008-11-21	4.89	5.57	4.87	5.54	637713
2008-11-24	5.82	6.08	5.66	5.97	468343
2008-11-25	6.40	6.40	5.78	6.08	336930
2008-11-26	6.01	7.05	6.00	6.97	529006
2008-11-28	7.00	7.25	6.67	7.18	165252
2008-12-01	6.63	6.73	6.27	6.32	633389
2008-12-02	6.55	7.94	6.33	6.95	480705
2008-12-03	6.78	6.78	6.10	6.62	545486
2008-12-04	6.31	6.81	6.31	6.77	467355
2008-12-05	6.70	7.13	6.46	7.08	503718
2008-12-08	7.56	7.96	7.47	7.95	473345
2008-12-09	7.80	8.35	7.60	7.96	606818
2008-12-10	8.30	8.50	7.94	8.49	319885
2008-12-11	8.24	8.70	8.20	8.37	386328
2008-12-12	8.00	8.50	7.81	8.48	239987
2008-12-15	8.81	8.92	8.18	8.42	239979
2008-12-16	8.97	8.99	8.30	8.90	290653
2008-12-17	8.85	9.24	7.51	8.84	473990
2008-12-18	9.10	9.17	8.30	8.53	433100
2008-12-19	8.51	8.77	8.12	8.40	413198
2008-12-22	8.40	8.40	7.76	7.98	388322
2008-12-23	8.00	8.07	7.65	7.81	238416
2008-12-24	7.99	7.99	7.30	7.60	219997
2008-12-26	7.58	7.96	7.49	7.87	174109
2008-12-29	8.02	8.02	7.53	7.82	134785
2008-12-30	7.83	8.39	7.71	8.11	298909
2008-12-31	8.06	8.71	8.06	8.57	143705
2009-01-02	8.80	9.37	8.75	9.15	159476
2009-01-05	9.44	9.80	9.07	9.50	310736
2009-01-06	9.65	10.14	9.65	9.97	287172
2009-01-07	9.50	9.93	8.82	9.52	304363
2009-01-08	9.47	9.97	9.05	9.95	198895
2009-01-09	10.19	10.20	9.60	9.66	251028
2009-01-12	9.60	9.60	8.40	8.56	315693
2009-01-13	8.73	9.25	8.57	9.17	253456
2009-01-14	9.05	9.05	8.46	8.58	249061
2009-01-15	8.43	8.84	8.02	8.79	185001
2009-01-16	9.03	9.33	8.61	9.28	282208
2009-01-20	9.13	9.34	8.54	8.81	289832
2009-01-21	8.70	9.49	8.57	9.42	202238
2009-01-22	9.20	9.49	9.00	9.31	172083
2009-01-23	8.75	10.13	8.75	9.91	601536
2009-01-26	10.00	10.72	9.85	10.03	435233
2009-01-27	10.29	10.96	10.18	10.48	271961
2009-01-28	10.66	11.33	10.50	11.14	246811
2009-01-29	11.39	11.39	10.30	10.41	171929
2009-01-30	10.50	10.50	9.16	9.33	530343
2009-02-02	9.18	9.22	8.85	8.95	282714
2009-02-03	9.00	9.10	8.67	8.82	433051
2009-02-04	9.08	9.27	8.80	9.19	376746
2009-02-05	9.22	9.48	8.99	9.36	246394
2009-02-06	9.75	10.12	9.40	10.01	350639
2009-02-09	10.41	10.41	9.26	9.56	423268
2009-02-10	9.78	9.78	8.82	8.96	306683
2009-02-11	9.08	9.46	8.85	9.17	294607
2009-02-12	9.10	9.35	8.84	9.29	280486
2009-02-13	9.20	9.63	9.15	9.48	255317
2009-02-17	8.71	9.17	8.31	8.34	524574
2009-02-18	8.45	8.45	7.74	7.79	482853
2009-02-19	8.09	8.09	7.40	7.41	555054
2009-02-20	6.81	7.50	6.81	7.43	442666
2009-02-23	7.64	7.71	6.71	6.81	386948
2009-02-24	6.68	7.35	6.63	7.23	430224
2009-02-25	7.22	7.35	6.80	6.89	250784
2009-02-26	7.01	7.21	6.80	6.89	176755
2009-02-27	6.70	6.83	6.41	6.57	272170
2009-03-02	6.51	6.51	5.46	5.84	356692
2009-03-03	6.18	6.35	5.75	6.02	455561
2009-03-04	6.39	6.88	6.39	6.66	469528
2009-03-05	6.51	6.53	5.87	5.99	357573
2009-03-06	6.02	6.33	5.70	5.90	260140
2009-03-09	5.93	6.13	5.61	5.76	257199
2009-03-10	6.64	6.79	5.93	6.55	340569
2009-03-11	7.78	7.78	6.17	6.42	239095
2009-03-12	6.40	6.80	6.11	6.78	268420
2009-03-13	6.81	6.99	6.59	6.78	302769
2009-03-16	6.93	7.10	6.85	6.96	351782
2009-03-17	6.93	7.02	6.29	6.68	318872
2009-03-18	6.64	7.06	6.52	6.96	264726
2009-03-19	7.06	7.63	6.89	7.28	462967
2009-03-20	7.30	7.31	6.68	6.95	230053
2009-03-23	6.96	7.31	6.57	7.15	346625
2009-03-24	7.09	7.52	7.00	7.32	540350
2009-03-25	7.60	7.78	7.44	7.60	694603
2009-03-26	7.86	7.95	7.53	7.70	292709
2009-03-27	7.62	7.70	7.35	7.44	276535
2009-03-30	7.44	7.44	6.71	6.86	423734
2009-03-31	6.96	7.11	6.82	6.85	346616
2009-04-01	6.64	7.12	6.64	7.05	367766
2009-04-02	7.40	7.73	7.25	7.56	543293
2009-04-03	7.41	7.84	7.15	7.75	244491
2009-04-06	7.51	7.53	7.17	7.45	604772
2009-04-07	7.45	7.45	7.08	7.16	635088
2009-04-08	7.14	7.47	6.99	7.30	391129
2009-04-09	7.97	8.15	7.46	8.00	451054
2009-04-13	7.84	8.50	7.44	8.42	341657
2009-04-14	8.39	8.64	7.94	8.12	285569
2009-04-15	7.79	8.25	7.61	8.15	250363
2009-04-16	8.18	8.59	8.01	8.48	188571
2009-04-17	8.35	8.70	8.10	8.68	160660
2009-04-20	8.40	8.40	7.75	7.93	319246
2009-04-21	7.71	8.52	7.64	8.39	520865
2009-04-22	8.42	8.78	8.23	8.46	403903
2009-04-23	8.23	8.65	8.06	8.25	254791
2009-04-24	8.25	8.70	8.25	8.58	288082
2009-04-27	8.29	8.49	8.13	8.39	202648
2009-04-28	8.03	8.25	8.03	8.10	193513
2009-04-29	8.14	8.53	8.05	8.20	347840
2009-04-30	8.34	8.60	8.23	8.41	291937
2009-05-01	8.41	8.98	8.41	8.91	481000
2009-05-04	9.18	9.75	9.17	9.49	591898
2009-05-05	9.13	9.80	9.13	9.78	674622
2009-05-06	10.02	10.83	9.75	10.51	904962
2009-05-07	11.03	15.80	10.52	15.67	5013210
2009-05-08	15.63	16.88	14.67	16.00	1870846
2009-05-11	15.37	16.06	14.99	15.78	777624
2009-05-12	15.70	16.20	15.40	15.85	773120
2009-05-13	15.69	15.82	14.42	14.59	756044
2009-05-14	14.20	15.38	14.10	15.22	661304
2009-05-15	15.51	15.80	15.09	15.41	375614
2009-05-18	15.76	16.36	15.51	16.13	414586
2009-05-19	16.33	16.98	16.26	16.50	444986
2009-05-20	16.70	17.00	16.13	16.26	383713
2009-05-21	16.18	16.51	15.79	16.49	451947
2009-05-22	16.77	16.95	16.17	16.52	223028
2009-05-26	15.91	16.80	15.50	16.69	359086
2009-05-27	16.94	17.08	16.03	16.68	674140
2009-05-28	17.07	17.07	16.35	16.85	361529
2009-05-29	17.14	17.52	16.89	17.11	330474
2009-06-01	17.57	18.10	17.20	17.54	739023
2009-06-02	18.49	18.50	17.53	18.01	741684
2009-06-03	17.84	17.90	16.82	17.13	771727
2009-06-04	17.41	17.62	17.04	17.61	281499
2009-06-05	18.26	18.26	17.00	17.69	308817
2009-06-08	17.23	17.23	16.40	16.78	306096
2009-06-09	17.80	18.45	17.34	18.23	489123
2009-06-10	18.88	18.96	17.94	18.35	361793
2009-06-11	18.53	18.80	18.27	18.64	274406
2009-06-12	18.45	18.79	17.64	18.49	279355
2009-06-15	18.06	18.06	17.24	17.46	281609
2009-06-16	17.36	18.17	16.83	17.14	257884
2009-06-17	17.14	17.40	16.29	17.07	315080
2009-06-18	17.54	17.54	16.73	17.42	217564
2009-06-19	17.75	18.00	17.48	17.82	385226
2009-06-22	17.59	17.80	16.55	17.20	900505
2009-06-23	17.21	17.94	16.92	17.89	525967
2009-06-24	17.95	18.80	17.45	17.65	345285
2009-06-25	17.33	18.00	17.03	17.95	145872
2009-06-26	17.68	18.30	17.68	17.80	140641
2009-06-29	18.60	18.60	17.41	17.50	105121
2009-06-30	17.20	17.64	16.82	17.26	135101
2009-07-01	17.35	18.06	17.26	17.62	189440
2009-07-02	17.50	17.50	16.87	17.50	179862
2009-07-06	17.77	17.99	17.06	17.72	402296
2009-07-07	17.96	18.15	14.97	17.24	225063
2009-07-08	17.33	18.05	16.80	17.93	554762
2009-07-09	17.86	18.58	17.72	18.47	623187
2009-07-10	18.47	18.69	18.14	18.61	631684
2009-07-13	18.50	19.18	18.31	19.13	363265
2009-07-14	19.20	19.79	19.06	19.73	523718
2009-07-15	20.00	20.41	19.89	20.25	365622
2009-07-16	20.27	20.67	19.77	20.17	296353
2009-07-17	20.17	20.54	19.83	20.06	181597
2009-07-20	20.28	21.00	20.19	20.58	342741
2009-07-21	21.10	21.23	20.11	20.50	309521
2009-07-22	19.96	20.80	19.47	20.20	279846
2009-07-23	20.48	21.46	20.20	20.93	394450
2009-07-24	20.95	21.44	20.63	20.88	180007
2009-07-27	20.88	20.94	20.36	20.78	299578
2009-07-28	20.63	20.63	19.51	19.72	296715
2009-07-29	19.15	19.48	18.83	19.07	188624
2009-07-30	19.33	20.11	19.33	19.89	108142
2009-07-31	19.52	20.50	19.52	20.40	229662
2009-08-03	20.62	21.70	20.62	21.52	311444
2009-08-04	21.49	22.62	21.04	22.26	523404
2009-08-05	21.87	22.79	20.94	22.59	375794
2009-08-06	22.59	23.86	22.54	23.78	921477
2009-08-07	24.20	24.61	23.71	24.51	300858
2009-08-10	24.50	25.65	24.08	24.58	681671
2009-08-11	24.14	24.96	23.70	24.42	292501
2009-08-12	24.39	25.11	24.39	24.86	278720
2009-08-13	25.00	25.40	24.54	25.17	419736
2009-08-14	25.34	25.35	23.84	24.00	171252
2009-08-17	22.83	22.83	20.28	22.18	493326
2009-08-18	22.49	23.42	22.09	23.29	262721
2009-08-19	22.39	23.98	22.39	23.43	176662
2009-08-20	23.43	23.99	23.41	23.54	208624
2009-08-21	24.00	25.23	23.71	25.01	400086
2009-08-24	25.48	26.05	25.13	25.24	362960
2009-08-25	25.09	25.68	24.88	25.28	227757
2009-08-26	24.89	25.28	24.61	25.00	160096
2009-08-27	25.29	25.44	24.17	24.47	382651
2009-08-28	24.18	25.29	23.75	25.26	236594
2009-08-31	25.20	25.24	24.77	25.14	179868
2009-09-01	25.00	25.58	24.50	24.80	346025
2009-09-02	24.46	25.02	23.81	24.30	318458
2009-09-03	24.06	24.91	23.80	24.24	443897
2009-09-04	24.29	24.81	23.69	24.71	378316
2009-09-08	25.25	25.40	24.78	25.14	641433
2009-09-09	25.21	25.73	24.94	25.50	550825
2009-09-10	25.64	26.14	25.00	26.12	299984
2009-09-11	26.20	26.89	26.04	26.05	317236
2009-09-14	25.57	26.40	25.07	26.37	309890
2009-09-15	26.07	26.82	26.07	26.16	238750
2009-09-16	26.46	26.91	26.12	26.55	322152
2009-09-17	27.23	27.87	26.89	27.71	757996
2009-09-18	28.19	28.38	27.34	27.44	231249
2009-09-21	27.60	27.60	26.55	26.91	256253
2009-09-22	27.38	27.45	26.64	26.98	365601
2009-09-23	27.00	27.31	26.57	26.79	444394
2009-09-24	26.55	27.02	25.54	26.15	242015
2009-09-25	25.78	26.92	25.78	26.32	330496
2009-09-28	26.16	27.23	26.16	26.88	317042
2009-09-29	26.87	27.23	26.35	26.73	564218
2009-09-30	26.95	27.18	26.31	26.60	361321
2009-10-01	26.12	26.56	25.14	25.24	328520
2009-10-02	24.60	25.57	22.22	25.34	918338
2009-10-05	25.25	26.76	24.88	26.74	334406
2009-10-06	27.09	27.61	26.24	26.89	334254
2009-10-07	27.00	27.25	26.54	27.15	207072
2009-10-08	27.60	27.60	26.78	27.51	311711
2009-10-09	27.48	27.77	26.93	27.64	177775
2009-10-12	27.70	28.22	27.42	27.86	476442
2009-10-13	27.47	28.33	26.91	27.70	165408
2009-10-14	28.15	28.24	27.47	27.91	419967
2009-10-15	27.98	28.23	27.63	28.11	693274
2009-10-16	28.02	28.23	27.72	28.17	617453
2009-10-19	28.30	28.74	27.95	28.23	469279
2009-10-20	28.08	28.51	27.33	28.27	924738
2009-10-21	27.28	28.64	27.05	27.88	766120
2009-10-22	27.68	27.96	26.91	27.45	509628
2009-10-23	28.06	28.30	26.91	27.14	366735
2009-10-26	27.32	28.00	26.24	26.72	467715
2009-10-27	26.89	26.97	25.16	25.33	370086
2009-10-28	25.18	25.46	23.62	23.63	731899
2009-10-29	24.59	25.81	24.27	25.32	608491
2009-10-30	26.15	26.25	24.53	25.13	773822
2009-11-02	25.00	26.18	24.41	25.07	591066
2009-11-03	24.93	25.25	23.95	24.90	343920
2009-11-04	25.17	26.95	25.17	25.98	566358
2009-11-05	26.51	28.29	26.02	28.19	654509
2009-11-06	28.77	29.66	28.23	28.50	599879
2009-11-09	29.16	29.36	28.65	28.79	386710
2009-11-10	29.03	29.03	28.51	29.00	281638
2009-11-11	29.28	29.98	29.17	29.94	616563
2009-11-12	30.11	31.75	30.00	30.93	1232417
2009-11-13	30.86	31.50	30.54	31.18	645028
2009-11-16	31.42	32.00	31.26	31.76	514967
2009-11-17	31.29	32.12	31.13	32.10	186125
2009-11-18	31.71	31.91	30.93	31.30	328952
2009-11-19	31.39	31.54	30.34	31.49	254446
2009-11-20	31.01	31.36	30.50	31.27	165055
2009-11-23	32.95	32.95	31.59	32.30	458692
2009-11-24	32.59	32.69	32.00	32.50	310106
2009-11-25	32.70	33.59	32.65	33.35	268805
2009-11-27	31.94	32.78	30.84	32.20	366022
2009-11-30	32.33	32.38	31.12	31.47	473430
2009-12-01	32.21	32.75	31.96	32.54	650274
2009-12-02	32.43	33.61	32.40	33.36	182063
2009-12-03	33.92	34.25	33.40	33.59	301499
2009-12-04	34.18	34.35	32.22	32.90	442753
2009-12-07	33.00	33.93	32.90	33.49	265365
2009-12-08	33.01	33.22	32.15	32.24	175598
2009-12-09	32.56	32.60	31.35	32.15	404441
2009-12-10	32.54	32.88	32.07	32.66	187299
2009-12-11	33.56	34.20	32.86	33.27	123480
2009-12-14	33.58	34.09	33.47	34.00	191795
2009-12-15	33.40	34.24	33.00	34.00	306539
2009-12-16	33.96	34.73	33.83	34.56	512506
2009-12-17	33.90	34.02	33.25	33.68	271789
2009-12-18	33.92	34.30	33.42	34.13	330037
2009-12-21	34.25	34.64	34.21	34.36	402154
2009-12-22	34.98	35.20	34.29	34.68	206930
2009-12-23	34.95	35.36	34.70	35.36	334537
2009-12-24	35.56	35.67	35.27	35.50	121939
2009-12-28	35.18	35.76	34.73	34.86	153846
2009-12-29	34.75	35.67	34.43	35.14	296210
2009-12-30	35.24	35.65	34.30	35.61	147771
2009-12-31	35.61	36.20	35.35	35.42	137237
2010-01-04	36.27	37.10	36.13	37.10	505024
2010-01-05	37.14	37.50	36.67	37.50	360280
2010-01-06	37.65	37.78	36.91	37.34	455442
2010-01-07	37.11	37.76	36.56	37.12	154840
2010-01-08	37.12	37.63	37.00	37.28	154312
2010-01-11	37.65	37.95	36.85	36.93	118972
2010-01-12	36.50	36.50	35.03	35.39	334526
2010-01-13	35.49	36.61	35.19	36.54	249015
2010-01-14	36.75	37.70	36.44	37.62	291061
2010-01-15	37.85	38.34	36.60	37.13	351375
2010-01-19	37.36	38.03	37.07	37.34	198127
2010-01-20	36.72	36.99	36.06	36.97	303818
2010-01-21	36.71	37.13	35.03	35.60	713983
2010-01-22	35.04	35.22	33.93	33.98	886130
2010-01-25	34.50	34.50	32.67	32.77	549040
2010-01-26	32.12	32.68	31.23	31.59	389964
2010-01-27	31.90	31.90	30.24	30.72	410834
2010-01-28	31.37	31.37	30.54	30.73	392322
2010-01-29	30.54	30.89	29.58	29.76	760979
2010-02-01	29.76	31.91	29.34	31.90	425019
2010-02-02	32.32	32.51	31.52	32.32	420394
2010-02-03	32.00	32.48	31.59	31.65	286283
2010-02-04	31.09	31.26	28.97	29.16	374840
2010-02-05	29.04	29.96	28.25	29.65	385285
2010-02-08	29.98	30.71	29.12	29.52	251136
2010-02-09	29.14	30.36	27.70	30.00	1262028
2010-02-10	30.16	31.37	29.60	30.07	303542
2010-02-11	29.80	30.21	28.94	30.05	535288
2010-02-12	29.29	30.90	29.11	30.90	272670
2010-02-16	31.08	31.86	30.88	31.30	292450
2010-02-17	31.36	31.96	31.25	31.41	261035
2010-02-18	31.56	31.95	31.46	31.89	203290
2010-02-19	31.47	31.90	31.17	31.68	322107
2010-02-22	31.84	31.84	30.82	31.67	222592
2010-02-23	31.70	31.70	29.40	29.90	378673
2010-02-24	30.59	31.22	29.89	30.17	448562
2010-02-25	29.39	33.91	29.05	33.84	998397
2010-02-26	33.81	34.46	32.63	34.23	492359
2010-03-01	34.00	34.65	33.74	34.45	310653
2010-03-02	34.22	35.75	34.22	35.34	317497
2010-03-03	35.03	36.98	35.03	35.90	667067
2010-03-04	35.56	35.99	34.65	34.85	412000
2010-03-05	35.82	36.00	35.48	35.88	145967
2010-03-08	35.80	36.47	34.59	35.50	214287
2010-03-09	35.06	36.64	34.92	36.48	346719
2010-03-10	36.48	37.78	36.48	37.62	326432
2010-03-11	37.24	37.82	36.37	36.83	429912
2010-03-12	36.53	37.02	36.35	36.78	120415
2010-03-15	36.60	36.80	35.95	36.39	97567
2010-03-16	36.21	37.02	35.96	36.65	132750
2010-03-17	36.90	37.23	36.64	36.83	83580
2010-03-18	36.80	37.00	36.16	36.73	206454
2010-03-19	37.18	37.56	36.77	37.56	322804
2010-03-22	37.18	37.82	36.75	37.66	194507
2010-03-23	37.34	40.01	37.17	39.95	420881
2010-03-24	40.06	40.06	38.92	39.51	232283
2010-03-25	39.10	39.89	38.96	39.10	864581
2010-03-26	38.80	39.77	38.64	39.19	256945
2010-03-29	39.50	41.03	39.23	41.03	383072
2010-03-30	41.11	41.61	40.86	41.34	298737
2010-03-31	40.83	42.17	40.76	41.03	206357
2010-04-01	41.10	41.98	41.04	41.98	130978
2010-04-05	42.15	43.52	41.98	43.05	205036
2010-04-06	43.09	43.45	42.50	42.59	199982
2010-04-07	42.73	43.10	41.21	41.43	363850
2010-04-08	41.19	41.24	40.39	41.00	247037
2010-04-09	41.46	41.86	40.74	41.72	209266
2010-04-12	41.27	42.04	41.18	41.30	90809
2010-04-13	41.15	41.18	39.11	39.67	433961
2010-04-14	40.18	40.29	39.60	39.63	145820
2010-04-15	39.17	39.84	37.75	37.95	618570
2010-04-16	38.01	38.32	36.40	37.47	658599
2010-04-19	37.10	37.49	36.30	36.97	306173
2010-04-20	37.57	37.90	36.91	37.05	373970
2010-04-21	37.52	38.15	37.19	37.68	309788
2010-04-22	36.84	37.28	35.99	37.14	295741
2010-04-23	37.35	37.80	37.32	37.48	201176
2010-04-26	37.13	38.32	37.06	37.23	197764
2010-04-27	37.09	37.09	35.50	35.51	290667
2010-04-28	36.01	36.33	35.25	36.30	396825
2010-04-29	36.87	37.47	36.53	37.37	374598
2010-04-30	37.61	37.79	36.47	36.94	278366
2010-05-03	37.34	37.97	36.02	36.25	245048
2010-05-04	35.50	35.74	33.81	33.94	511590
2010-05-05	34.34	39.68	33.68	38.05	1439679
2010-05-06	37.47	37.88	32.18	34.42	822561
2010-05-07	34.17	35.63	32.69	35.33	762190
2010-05-10	37.99	39.20	37.22	39.14	773606
2010-05-11	39.06	39.24	37.88	38.47	410993
2010-05-12	38.43	39.01	37.91	38.18	202572
2010-05-13	37.28	38.78	36.42	36.65	370304
2010-05-14	36.05	36.10	34.22	34.51	423675
2010-05-17	34.94	35.27	32.44	33.50	359929
2010-05-18	33.42	34.70	32.67	32.92	304703
2010-05-19	32.48	32.92	30.66	31.98	360290
2010-05-20	30.63	31.07	29.04	29.78	724023
2010-05-21	28.88	32.81	28.83	32.80	715173
2010-05-24	32.80	33.97	32.54	33.25	652012
2010-05-25	31.26	34.17	29.02	34.07	479253
2010-05-26	34.91	35.76	32.85	33.00	367290
2010-05-27	34.57	34.96	33.60	34.40	347346
2010-05-28	34.45	34.70	33.43	34.05	166570
2010-06-01	33.84	34.77	32.85	32.90	342460
2010-06-02	33.40	35.21	32.56	35.21	225805
2010-06-03	34.56	34.92	33.00	33.71	189035
2010-06-04	33.70	33.79	31.78	32.06	360346
2010-06-07	32.95	33.14	31.13	31.16	158294
2010-06-08	31.04	32.24	31.00	32.15	290487
2010-06-09	32.70	33.80	32.38	32.66	446523
2010-06-10	33.40	34.81	33.40	34.81	491133
2010-06-11	34.66	35.98	34.43	35.91	312827
2010-06-14	36.86	37.00	35.46	35.57	151636
2010-06-15	35.79	36.18	35.08	36.09	179953
2010-06-16	36.01	36.60	35.72	35.96	225345
2010-06-17	35.95	35.95	34.56	35.20	161245
2010-06-18	35.54	36.60	35.30	36.23	483028
2010-06-21	36.60	37.80	35.91	36.21	212484
2010-06-22	36.02	36.50	35.24	35.49	215137
2010-06-23	35.24	36.95	35.11	36.87	202024
2010-06-24	36.81	36.92	35.53	35.56	174893
2010-06-25	35.79	36.80	35.28	36.67	110498
2010-06-28	36.67	36.78	35.28	35.85	272184
2010-06-29	34.85	35.38	33.77	34.11	712696
2010-06-30	33.84	35.23	32.58	32.92	397015
2010-07-01	32.51	33.10	31.04	32.26	600418
2010-07-02	32.72	32.85	32.02	32.50	180504
2010-07-06	35.07	35.07	33.84	34.42	256697
2010-07-07	34.80	36.08	34.31	35.99	234552
2010-07-08	36.79	36.99	35.91	36.97	295788
2010-07-09	36.77	37.94	36.66	37.94	322043
2010-07-12	37.14	37.63	36.25	36.57	307223
2010-07-13	36.75	37.24	36.28	36.60	309996
2010-07-14	36.19	36.57	35.23	35.45	258015
2010-07-15	35.53	35.53	34.51	34.88	168778
2010-07-16	34.77	34.86	33.20	33.43	209410
2010-07-19	33.62	34.40	33.51	33.86	223868
2010-07-20	33.50	35.62	33.50	35.50	340235
2010-07-21	35.85	35.93	34.78	35.25	215207
2010-07-22	35.26	36.60	35.26	36.39	375117
2010-07-23	36.29	37.32	36.21	37.30	225989
2010-07-26	36.96	37.42	36.71	36.99	145362
2010-07-27	36.85	37.21	35.27	36.05	246185
2010-07-28	36.07	36.07	35.00	35.38	139684
2010-07-29	35.10	35.57	33.87	34.77	276384
2010-07-30	34.20	35.85	34.17	35.75	211835
2010-08-02	36.25	36.36	35.73	35.84	320255
2010-08-03	36.01	36.01	35.13	35.71	205376
2010-08-04	35.96	36.29	33.12	34.49	633729
2010-08-05	34.43	35.05	34.00	34.74	362490
2010-08-06	34.05	35.78	34.05	35.77	245108
2010-08-09	36.53	36.73	35.52	35.84	185374
2010-08-10	35.15	35.29	33.60	33.99	480268
2010-08-11	33.38	33.38	32.20	32.50	313691
2010-08-12	31.60	33.26	31.37	33.23	502287
2010-08-13	33.23	33.60	32.44	32.49	225767
2010-08-16	32.48	33.32	32.09	32.89	105150
2010-08-17	33.21	33.71	32.83	33.50	341821
2010-08-18	33.78	34.10	32.85	33.09	645845
2010-08-19	32.97	33.48	32.59	32.90	202645
2010-08-20	32.95	33.49	32.42	33.18	259774
2010-08-23	33.33	33.44	32.27	32.30	163250
2010-08-24	31.70	31.74	30.32	30.87	556561
2010-08-25	30.30	31.45	30.13	31.36	390068
2010-08-26	31.88	33.15	31.87	32.30	517067
2010-08-27	32.85	33.48	31.94	33.44	285858
2010-08-30	33.14	33.46	32.46	32.49	142400
2010-08-31	32.14	33.29	31.82	32.77	277530
2010-09-01	34.23	34.26	33.33	33.96	221808
2010-09-02	33.98	34.67	33.77	33.85	273918
2010-09-03	34.43	34.63	33.98	34.20	182273
2010-09-07	33.73	34.35	33.51	34.07	168790
2010-09-08	34.05	34.77	33.91	34.19	71927
2010-09-09	34.61	34.94	34.08	34.36	135564
2010-09-10	34.40	34.63	34.11	34.35	69481
2010-09-13	34.83	35.17	34.25	35.14	180403
2010-09-14	35.30	35.49	34.87	35.29	271429
2010-09-15	35.04	35.84	34.81	35.27	307085
2010-09-16	35.28	35.39	34.91	35.09	152560
2010-09-17	35.11	35.24	33.60	33.81	201146
2010-09-20	33.81	34.30	33.75	34.05	166455
2010-09-21	33.11	33.91	32.73	33.44	249470
2010-09-22	33.33	33.86	32.53	32.74	195253
2010-09-23	32.42	32.42	31.24	31.53	433477
2010-09-24	32.24	32.53	31.34	32.45	741692
2010-09-27	32.08	33.55	32.08	33.35	553851
2010-09-28	33.50	33.55	32.83	33.06	421653
2010-09-29	32.63	33.62	32.63	33.30	225660
2010-09-30	33.43	33.58	32.61	32.65	257967
2010-10-01	32.92	33.21	32.51	33.00	202835
2010-10-04	33.13	33.13	32.34	32.55	109216
2010-10-05	33.41	34.25	33.30	33.86	353257
2010-10-06	34.15	34.86	33.83	34.65	246114
2010-10-07	35.13	35.13	34.02	34.52	182460
2010-10-08	34.51	35.58	34.51	35.27	134972
2010-10-11	35.31	35.59	34.99	35.40	195899
2010-10-12	35.20	35.64	34.64	35.55	215061
2010-10-13	35.83	36.22	34.95	35.68	332266
2010-10-14	35.80	35.89	35.34	35.85	222929
2010-10-15	35.99	36.00	35.49	35.76	129929
2010-10-18	35.92	36.07	35.58	35.72	68831
2010-10-19	35.17	35.74	34.90	35.22	305626
2010-10-20	35.18	36.15	35.18	35.46	112022
2010-10-21	35.57	35.77	34.53	34.99	282440
2010-10-22	35.00	35.45	34.94	35.12	155203
2010-10-25	35.65	35.88	35.14	35.19	99514
2010-10-26	35.09	35.09	34.14	34.32	217343
2010-10-27	34.24	35.62	34.17	34.88	538488
2010-10-28	35.15	35.36	34.19	34.28	224373
2010-10-29	33.94	34.32	33.81	34.28	194956
2010-11-01	34.37	35.33	34.26	35.32	191126
2010-11-02	35.51	35.68	35.22	35.42	108413
2010-11-03	35.26	35.38	34.75	35.26	207244
2010-11-04	35.10	36.46	35.03	36.25	291854
2010-11-05	36.50	36.56	35.38	36.50	302640
2010-11-08	36.50	36.98	36.50	36.93	169462
2010-11-09	36.92	37.07	35.39	35.67	170352
2010-11-10	35.51	35.92	34.66	35.72	135175
2010-11-11	35.45	35.81	34.47	34.72	274170
2010-11-12	34.50	34.60	33.67	34.34	263718
2010-11-15	34.33	34.68	34.00	34.18	104707
2010-11-16	33.91	34.04	33.30	33.67	307806
2010-11-17	33.54	34.21	33.52	33.85	131917
2010-11-18	34.34	34.71	34.08	34.32	189491
2010-11-19	34.03	35.34	33.72	34.98	255869
2010-11-22	34.91	34.91	34.00	34.63	165316
2010-11-23	34.41	34.48	33.82	34.22	194675
2010-11-24	33.99	34.43	33.82	34.36	204586
2010-11-26	34.00	34.33	33.95	34.01	78362
2010-11-29	34.44	34.78	33.94	34.70	325881
2010-11-30	34.11	34.62	33.85	34.18	308677
2010-12-01	34.71	35.97	34.67	35.60	371726
2010-12-02	35.82	36.80	35.67	36.75	287594
2010-12-03	36.60	37.59	36.60	37.46	235170
2010-12-06	37.45	38.07	37.25	38.05	283780
2010-12-07	38.49	39.56	38.00	38.12	725440
2010-12-08	38.01	38.16	37.40	37.66	356018
2010-12-09	37.92	38.16	36.96	37.15	242523
2010-12-10	37.41	37.81	37.04	37.63	222787
2010-12-13	38.01	39.93	38.01	39.81	716206
2010-12-14	40.00	40.18	39.13	39.58	498709
2010-12-15	39.71	40.10	38.66	39.12	364911
2010-12-16	38.99	39.30	38.80	39.18	266209
2010-12-17	39.34	41.67	39.10	41.24	810612
2010-12-20	41.63	41.94	40.85	41.11	327264
2010-12-21	41.40	43.85	41.40	43.07	728461
2010-12-22	43.05	43.05	42.01	42.28	212045
2010-12-23	41.71	42.33	41.65	41.97	201311
2010-12-27	42.05	42.05	41.30	41.76	91669
2010-12-28	41.90	41.99	41.57	41.61	150704
2010-12-29	41.75	42.31	41.67	42.24	112421
2010-12-30	42.10	42.79	41.51	41.71	230553
2010-12-31	41.78	42.45	41.63	42.41	254099
2011-01-03	42.84	43.00	42.38	42.45	157495
2011-01-04	42.69	43.46	42.24	42.87	319402
2011-01-05	42.50	43.58	41.96	43.26	282786
2011-01-06	43.29	43.46	42.28	42.69	215474
2011-01-07	42.77	43.00	41.95	42.37	219740
2011-01-10	42.44	42.61	42.04	42.19	115837
2011-01-11	42.59	43.17	42.43	42.87	116308
2011-01-12	43.54	43.69	42.80	43.09	405067
2011-01-13	43.16	43.38	42.44	42.71	213173
2011-01-14	42.43	42.48	41.30	41.61	219626
2011-01-18	41.34	43.01	41.00	42.38	347375
2011-01-19	42.40	42.59	41.74	41.84	200047
2011-01-20	41.58	41.58	39.70	40.20	409834
2011-01-21	40.70	41.28	40.70	41.03	318962
2011-01-24	40.78	41.76	40.64	41.14	252515
2011-01-25	40.78	41.71	40.78	41.65	131448
2011-01-26	41.72	43.40	41.08	41.78	609555
2011-01-27	42.06	42.06	39.24	39.42	665319
2011-01-28	40.30	40.64	38.29	38.30	297976
2011-01-31	38.79	39.74	37.30	38.94	565058
2011-02-01	39.28	40.03	38.81	40.01	201685
2011-02-02	40.06	40.54	39.59	39.75	325650
2011-02-03	39.45	39.77	38.91	39.68	180751
2011-02-04	39.52	39.62	39.09	39.32	179999
2011-02-07	39.54	40.02	38.81	38.81	197569
2011-02-08	39.19	39.19	37.33	37.90	711118
2011-02-09	37.64	37.64	36.15	36.75	1552294
2011-02-10	35.88	36.10	35.58	35.75	10916652
2011-02-11	35.69	36.06	35.60	35.94	2859895
2011-02-14	36.42	36.49	36.01	36.39	2075228
2011-02-15	36.71	36.89	36.20	36.36	2284963
2011-02-16	36.61	37.75	36.35	37.50	1675315
2011-02-17	37.74	38.49	37.25	38.11	1545196
2011-02-18	38.02	38.20	37.41	37.62	1272297
2011-02-22	37.03	37.17	35.14	35.21	2304479
2011-02-23	35.35	36.11	35.15	35.83	1239896
2011-02-24	35.64	36.07	35.21	35.69	646612
2011-02-25	36.15	36.56	35.72	35.83	724895
2011-02-28	35.81	36.43	35.56	36.04	448903
2011-03-01	36.12	36.50	35.20	35.26	533603
2011-03-02	35.36	36.06	35.34	36.01	839704
2011-03-03	36.30	36.83	36.25	36.77	772928
2011-03-04	36.40	37.20	36.36	36.93	755511
2011-03-07	36.24	37.30	36.19	36.42	525940
2011-03-08	36.42	36.74	35.95	36.34	398241
2011-03-09	36.57	36.63	35.72	36.17	576357
2011-03-10	35.88	36.07	34.95	34.96	782043
2011-03-11	35.41	35.75	34.79	35.48	943943
2011-03-14	35.48	35.71	34.86	35.36	357954
2011-03-15	34.15	34.89	33.75	34.69	1037391
2011-03-16	34.70	35.07	33.62	33.78	1188479
2011-03-17	34.74	35.00	34.42	34.62	633865
2011-03-18	35.33	35.40	34.40	34.69	403627
2011-03-21	35.14	35.37	34.78	35.30	446995
2011-03-22	35.19	35.23	34.60	34.84	316620
2011-03-23	34.61	35.31	34.48	35.01	192475
2011-03-24	35.32	35.90	34.98	35.79	462998
2011-03-25	35.77	35.85	35.45	35.52	301707
2011-03-28	35.48	35.77	35.24	35.27	181639
2011-03-29	35.09	35.91	35.03	35.74	240493
2011-03-30	35.90	36.67	35.61	36.64	500113
2011-03-31	36.84	36.73	35.89	35.94	762039
2011-04-01	36.26	36.59	35.74	35.89	331037
2011-04-04	35.96	36.46	35.96	36.21	282615
2011-04-05	36.00	36.65	36.00	36.61	384140
2011-04-06	36.69	36.87	36.23	36.25	471491
2011-04-07	36.23	36.64	35.90	36.15	244173
2011-04-08	36.16	36.39	35.11	35.29	319642
2011-04-11	35.28	35.35	34.36	34.57	747854
2011-04-12	34.00	34.00	33.19	33.27	1100928
2011-04-13	33.33	33.50	32.75	33.10	1020806
2011-04-14	32.97	33.15	32.23	32.55	1057863
2011-04-15	32.42	33.14	32.38	32.95	934433
2011-04-18	32.89	32.89	32.00	32.55	755095
2011-04-19	32.75	33.09	32.69	32.87	949026
2011-04-20	33.92	34.48	33.39	33.68	711968
2011-04-21	33.72	33.92	33.37	33.67	455828
2011-04-25	33.68	33.82	33.11	33.61	431736
2011-04-26	33.75	33.75	33.17	33.47	534950
2011-04-27	33.68	33.70	32.52	33.06	570271
2011-04-28	32.94	33.42	32.83	33.24	758450
2011-04-29	33.16	33.86	33.16	33.62	361699
2011-05-02	33.98	34.02	33.47	33.51	624642
2011-05-03	33.52	33.73	32.70	33.18	375701
2011-05-04	33.22	33.75	32.09	33.30	1322336
2011-05-05	32.44	33.61	31.86	33.00	1605452
2011-05-06	33.35	33.48	31.92	32.40	1436151
2011-05-09	32.53	33.72	32.46	33.56	417200
2011-05-10	33.49	33.59	32.59	33.04	606801
2011-05-11	32.79	32.84	32.17	32.30	802360
2011-05-12	32.18	32.77	31.96	32.60	298513
2011-05-13	32.60	32.69	31.95	32.01	452642
2011-05-16	32.02	32.91	31.58	31.69	356598
2011-05-17	31.51	31.86	31.00	31.52	814089
2011-05-18	31.50	32.03	31.45	31.64	373709
2011-05-19	31.71	32.09	31.42	31.68	381695
2011-05-20	31.59	31.62	31.05	31.14	253002
2011-05-23	30.53	30.95	30.30	30.83	342452
2011-05-24	30.52	31.27	30.29	30.53	530659
2011-05-25	30.44	30.93	30.23	30.78	552161
2011-05-26	30.98	30.98	30.12	30.82	493998
2011-05-27	31.10	31.43	30.76	31.03	447875
2011-05-31	31.37	31.57	30.75	31.10	505655
2011-06-01	31.09	31.14	30.47	30.55	368433
2011-06-02	29.94	30.39	29.87	30.14	413143
2011-06-03	29.77	30.31	29.60	30.03	335532
2011-06-06	31.16	31.16	29.60	29.75	388815
2011-06-07	30.00	30.39	29.84	30.04	355829
2011-06-08	29.85	30.22	29.23	29.43	401153
2011-06-09	29.42	30.03	29.34	29.75	251514
2011-06-10	29.70	30.03	29.43	29.82	331790
2011-06-13	29.83	29.89	29.22	29.30	318855
2011-06-14	29.72	29.98	29.44	29.94	599140
2011-06-15	29.58	29.77	28.77	28.91	516618
2011-06-16	28.99	29.09	28.19	28.46	254722
2011-06-17	28.74	29.10	28.51	28.68	433480
2011-06-20	28.68	29.00	28.52	28.63	240024
2011-06-21	28.91	29.10	28.58	29.03	269312
2011-06-22	29.06	29.47	28.88	29.25	616435
2011-06-23	28.66	29.22	28.36	29.21	415215
2011-06-24	29.25	29.51	28.78	29.10	334295
2011-06-27	29.00	29.32	28.78	29.22	302581
2011-06-28	29.28	29.54	29.18	29.35	939760
2011-06-29	29.66	29.70	29.23	29.65	1281999
2011-06-30	29.76	29.84	29.46	29.53	716679
2011-07-01	29.64	31.14	29.46	31.08	1097130
2011-07-05	31.13	31.13	30.37	30.49	335204
2011-07-06	30.47	30.67	30.20	30.59	325479
2011-07-07	30.90	31.16	30.76	31.02	344154
2011-07-08	30.56	30.64	30.33	30.50	226134
2011-07-11	29.85	30.23	29.35	29.43	302875
2011-07-12	29.27	29.65	28.90	29.16	245498
2011-07-13	29.52	29.96	29.33	29.73	408515
2011-07-14	29.97	30.00	29.02	29.16	152872
2011-07-15	29.49	29.88	29.00	29.86	281375
2011-07-18	29.64	29.68	28.75	28.96	421386
2011-07-19	29.25	29.48	28.88	29.47	177729
2011-07-20	29.53	29.70	29.38	29.54	141325
2011-07-21	29.82	30.77	29.60	30.77	515522
2011-07-22	30.62	30.75	29.93	30.24	382840
2011-07-25	29.94	30.15	29.67	30.02	241766
2011-07-26	29.99	29.99	28.56	29.15	630724
2011-07-27	29.05	29.11	28.50	28.69	393553
2011-07-28	28.86	28.97	28.56	28.74	201891
2011-07-29	28.50	29.01	28.35	28.99	228544
2011-08-01	29.46	29.59	28.46	28.75	523387
2011-08-02	28.30	28.86	27.98	28.03	541468
2011-08-03	28.67	28.67	26.74	27.45	631032
2011-08-04	26.63	27.15	25.07	25.42	1325699
2011-08-05	25.44	26.04	23.81	24.99	964723
2011-08-08	24.10	24.41	21.58	22.03	1834037
2011-08-09	22.52	23.26	21.50	23.23	973517
2011-08-10	22.60	22.67	21.63	22.06	1241645
2011-08-11	22.00	23.29	22.00	23.05	1169528
2011-08-12	23.27	23.69	22.97	23.57	986271
2011-08-15	23.81	24.40	23.60	24.31	512276
2011-08-16	23.91	24.39	23.64	24.02	775379
2011-08-17	24.20	24.49	23.75	24.11	336148
2011-08-18	23.68	23.68	22.61	22.91	529799
2011-08-19	22.45	23.28	22.38	22.53	511572
2011-08-22	23.23	23.28	22.23	22.37	629528
2011-08-23	22.64	23.27	22.29	23.23	579289
2011-08-24	23.12	23.55	22.89	23.54	392100
2011-08-25	23.68	23.92	22.93	23.13	556793
2011-08-26	22.82	23.67	22.53	23.64	441514
2011-08-29	24.03	24.78	23.95	24.75	261493
2011-08-30	24.51	24.96	24.24	24.81	549323
2011-08-31	25.05	25.61	25.05	25.38	739818
2011-09-01	25.41	25.60	25.12	25.26	302464
2011-09-02	24.67	24.97	24.08	24.48	608022
2011-09-06	23.55	24.00	23.36	23.88	474409
2011-09-07	24.34	24.94	24.17	24.89	310654
2011-09-08	24.57	24.98	24.37	24.54	295404
2011-09-09	24.14	24.18	23.30	23.53	296750
2011-09-12	22.81	23.61	22.55	23.25	459950
2011-09-13	23.30	23.86	23.04	23.68	712796
2011-09-14	23.98	24.34	23.23	23.94	392946
2011-09-15	24.18	24.79	23.98	24.37	289561
2011-09-16	24.57	24.59	23.71	24.17	283200
2011-09-19	23.50	23.97	23.34	23.83	216493
2011-09-20	23.86	24.03	23.41	23.53	474893
2011-09-21	23.45	23.45	22.31	22.35	943457
2011-09-22	23.80	23.80	20.22	20.44	1037421
2011-09-23	20.27	20.62	19.73	20.21	1437356
2011-09-26	21.67	21.67	20.20	20.88	1460844
2011-09-27	21.68	22.00	21.41	21.52	896633
2011-09-28	21.61	21.77	20.66	20.82	519548
2011-09-29	21.28	21.61	20.86	21.33	533622
2011-09-30	20.87	21.22	20.69	20.83	370420
2011-10-03	20.51	21.03	19.83	19.90	606491
2011-10-04	19.58	20.48	19.20	20.43	626878
2011-10-05	20.45	20.71	20.09	20.70	999438
2011-10-06	20.83	21.44	20.67	21.20	762597
2011-10-07	21.47	21.53	20.18	20.43	757609
2011-10-10	21.14	21.16	20.60	20.96	597218
2011-10-11	20.83	20.98	20.59	20.75	728216
2011-10-12	21.03	21.44	20.96	21.25	1449382
2011-10-13	21.25	21.44	20.55	21.36	833267
2011-10-14	21.79	22.12	21.60	22.11	538934
2011-10-17	21.91	22.11	21.18	21.30	355875
2011-10-18	21.36	22.11	20.83	21.95	468645
2011-10-19	21.95	21.95	20.99	21.17	494394
2011-10-20	21.08	21.38	20.67	21.16	458621
2011-10-21	21.54	21.90	21.38	21.90	386933
2011-10-24	22.01	22.82	21.92	22.82	774669
2011-10-25	22.82	22.95	22.08	22.66	577763
2011-10-26	23.00	23.56	22.36	23.41	738749
2011-10-27	24.47	25.56	23.99	25.30	956531
2011-10-28	25.25	26.24	25.03	26.20	596357
2011-10-31	26.02	26.02	24.53	24.54	716273
2011-11-01	23.73	25.76	23.22	23.89	842314
2011-11-02	24.23	24.81	23.84	24.72	1097814
2011-11-03	25.04	25.62	24.97	25.20	754378
2011-11-04	24.92	25.68	24.59	25.60	511226
2011-11-07	25.50	25.89	25.18	25.87	533734
2011-11-08	25.85	26.16	25.28	26.06	564201
2011-11-09	24.91	25.33	24.18	24.82	605259
2011-11-10	25.25	25.29	24.74	24.85	567058
2011-11-11	25.30	25.88	25.10	25.68	263005
2011-11-14	25.40	26.04	25.25	25.73	391935
2011-11-15	25.54	25.96	25.23	25.80	342766
2011-11-16	25.58	25.71	25.10	25.20	448309
2011-11-17	24.90	24.90	20.50	20.67	2604075
2011-11-18	21.42	21.50	20.44	20.46	1218914
2011-11-21	19.76	19.85	19.25	19.45	1091896
2011-11-22	19.63	19.65	18.99	19.16	1004292
2011-11-23	19.05	19.20	18.56	18.65	656219
2011-11-25	18.76	19.44	18.76	19.32	587362
2011-11-28	19.92	20.05	15.99	16.03	4698962
2011-11-29	16.00	16.03	15.31	15.54	2788526
2011-11-30	16.59	16.93	16.43	16.68	1637418
2011-12-01	16.70	16.88	16.52	16.73	915677
2011-12-02	17.32	17.32	16.76	17.06	1025891
2011-12-05	17.79	18.38	17.28	17.85	1502620
2011-12-06	17.84	18.28	17.66	18.12	912667
2011-12-07	18.12	18.70	17.85	18.65	892052
2011-12-08	18.47	18.67	18.13	18.19	1034074
2011-12-09	18.30	18.82	18.28	18.65	945242
2011-12-12	18.35	18.50	17.60	18.01	946372
2011-12-13	18.04	18.18	17.20	17.40	1225701
2011-12-14	17.35	17.47	16.97	17.39	994976
2011-12-15	17.55	17.60	17.21	17.34	805584
2011-12-16	17.81	18.16	17.26	17.43	1113693
2011-12-19	17.41	17.51	16.76	16.81	461112
2011-12-20	17.25	17.68	17.06	17.67	1928117
2011-12-21	17.75	17.92	17.56	17.88	942098
2011-12-22	17.88	18.09	17.46	17.52	1434511
2011-12-23	17.60	17.79	17.31	17.68	429087
2011-12-27	17.74	17.98	17.67	17.87	329817
2011-12-28	17.87	17.91	17.46	17.53	457650
2011-12-29	17.50	18.18	17.27	18.09	498289
2011-12-30	18.04	18.41	18.04	18.39	229416
2012-01-03	18.99	19.26	18.88	19.08	408024
2012-01-04	18.91	19.37	18.91	19.22	408738
2012-01-05	19.01	19.36	18.86	19.12	452091
2012-01-06	19.10	19.30	18.63	18.66	573254
2012-01-09	18.84	18.94	18.47	18.65	413640
2012-01-10	18.90	20.28	18.90	20.18	1039507
2012-01-11	20.06	20.37	19.95	20.27	460197
2012-01-12	20.22	21.14	20.20	21.13	834869
2012-01-13	20.80	20.81	19.75	20.22	733348
2012-01-17	20.59	21.44	20.58	20.89	598771
2012-01-18	20.76	21.86	20.76	21.86	671421
2012-01-19	22.00	22.80	21.81	22.70	1287739
2012-01-20	22.78	23.37	22.74	22.83	1285753
2012-01-23	22.76	23.18	22.61	22.64	590871
2012-01-24	22.93	22.93	22.28	22.66	836452
2012-01-25	22.85	23.22	22.50	23.16	747054
2012-01-26	23.38	23.66	22.59	22.78	1142104
2012-01-27	22.71	23.09	22.68	22.97	1007237
2012-01-30	23.68	23.68	21.68	22.60	1300946
2012-01-31	22.74	22.85	22.09	22.67	921740
2012-02-01	22.74	23.32	22.61	23.25	995508
2012-02-02	23.30	24.06	23.11	23.74	861715
2012-02-03	24.46	24.46	23.78	23.97	461668
2012-02-06	23.72	23.99	23.53	23.81	385118
2012-02-07	23.61	23.98	23.45	23.85	625698
2012-02-08	24.02	24.21	23.42	23.61	416874
2012-02-09	23.78	23.84	23.32	23.46	298011
2012-02-10	23.03	23.04	22.42	22.55	533178
2012-02-13	23.90	23.90	22.55	22.88	457245
2012-02-14	22.55	22.70	21.78	22.13	464307
2012-02-15	22.12	22.12	21.52	21.81	470715
2012-02-16	21.65	22.21	21.43	22.19	470382
2012-02-17	22.26	22.35	21.27	21.64	646287
2012-02-21	21.64	22.64	21.40	22.48	940520
2012-02-22	21.65	22.30	20.10	22.27	2107343
2012-02-23	22.23	22.83	22.12	22.82	1110996
2012-02-24	22.88	23.86	22.77	23.79	1013023
2012-02-27	23.72	23.89	23.26	23.70	614510
2012-02-28	23.82	24.09	23.58	23.91	669196
2012-02-29	23.93	24.25	23.50	23.64	687337
2012-03-01	23.64	24.20	23.64	24.11	566238
2012-03-02	24.11	24.39	23.97	24.33	602364
2012-03-05	24.13	24.34	23.11	23.37	871353
2012-03-06	23.18	23.42	22.45	22.87	577134
2012-03-07	23.14	23.14	22.53	22.78	760512
2012-03-08	23.23	23.53	23.08	23.23	770240
2012-03-09	23.36	23.74	23.24	23.44	687041
2012-03-12	23.71	23.83	22.76	22.85	696919
2012-03-13	22.99	23.40	22.71	23.24	1061034
2012-03-14	23.40	24.05	23.40	23.98	970930
2012-03-15	24.09	24.85	23.69	24.85	743915
2012-03-16	25.03	25.14	24.72	24.86	1079157
2012-03-19	24.67	25.01	24.45	24.70	669901
2012-03-20	24.12	24.47	23.68	24.15	555053
2012-03-21	24.13	24.46	23.78	23.85	561752
2012-03-22	23.49	23.57	22.18	22.53	758587
2012-03-23	22.73	23.70	22.40	23.54	577501
2012-03-26	23.77	24.32	23.68	24.32	652055
2012-03-27	24.34	24.70	24.28	24.28	1072832
2012-03-28	24.45	24.45	23.44	23.67	666140
2012-03-29	23.36	24.06	23.14	23.95	738156
2012-03-30	24.13	24.21	23.35	23.68	508309
2012-04-02	23.64	24.40	23.26	23.99	667823
2012-04-03	24.00	24.28	23.68	23.93	593397
2012-04-04	23.51	23.55	23.03	23.27	415723
2012-04-05	23.07	23.57	22.91	23.34	355502
2012-04-09	22.93	23.58	22.81	23.34	508259
2012-04-10	23.34	23.62	22.86	23.09	523959
2012-04-11	23.49	23.89	23.39	23.52	530233
2012-04-12	23.54	24.70	23.52	24.66	563946
2012-04-13	24.45	24.45	23.81	23.99	370298
2012-04-16	24.14	24.41	23.52	24.12	577276
2012-04-17	24.21	24.59	23.69	23.76	1270439
2012-04-18	23.64	23.69	21.26	21.44	2520766
2012-04-19	21.57	22.09	21.10	21.62	1373417
2012-04-20	22.00	22.47	21.82	22.15	1183572
2012-04-23	21.65	21.83	21.26	21.47	823037
2012-04-24	21.60	22.26	21.44	21.92	511752
2012-04-25	22.45	23.36	21.84	23.06	943306
2012-04-26	23.06	24.09	22.83	24.03	1297645
2012-04-27	24.01	24.22	23.67	23.83	1202983
2012-04-30	23.85	24.07	23.51	23.72	860639
2012-05-01	23.68	24.55	23.68	24.10	787769
2012-05-02	23.86	24.22	23.77	24.21	644712
2012-05-03	23.40	23.68	23.08	23.20	409971
2012-05-04	23.12	23.14	22.37	22.51	629812
2012-05-07	22.52	22.79	22.19	22.65	852829
2012-05-08	22.37	22.37	21.35	21.68	941930
2012-05-09	21.27	21.81	20.73	21.54	865292
2012-05-10	21.90	22.18	21.47	21.54	580818
2012-05-11	21.26	21.91	21.23	21.25	471236
2012-05-14	20.93	20.94	19.98	19.99	842218
2012-05-15	20.08	20.22	19.17	19.29	794919
2012-05-16	19.66	19.85	18.84	18.97	843832
2012-05-17	19.14	19.32	18.60	18.73	538202
2012-05-18	18.95	18.95	18.27	18.40	540973
2012-05-21	18.60	19.21	18.53	19.12	647551
2012-05-22	19.10	19.85	19.10	19.54	1308221
2012-05-23	19.31	19.75	18.85	19.67	531562
2012-05-24	19.76	19.84	19.22	19.50	806451
2012-05-25	19.55	19.71	19.34	19.62	388804
2012-05-29	20.19	20.73	19.52	19.72	480692
2012-05-30	19.43	19.51	19.08	19.34	335692
2012-05-31	19.19	19.47	18.67	18.94	478835
2012-06-01	18.47	18.95	18.23	18.32	700929
2012-06-04	18.50	18.57	17.62	18.16	716199
2012-06-05	18.29	18.45	18.09	18.35	388103
2012-06-06	18.69	19.19	18.57	19.17	617844
2012-06-07	19.65	20.08	19.38	19.48	384893
2012-06-08	19.33	19.38	18.83	19.32	597549
2012-06-11	19.57	19.83	18.71	18.74	306477
2012-06-12	18.89	19.08	18.49	19.04	530776
2012-06-13	18.86	19.47	18.82	19.32	851302
2012-06-14	19.25	19.50	19.01	19.29	636387
2012-06-15	19.33	20.05	19.33	20.05	464683
2012-06-18	19.75	19.98	19.50	19.55	693831
2012-06-19	19.92	20.84	19.84	20.80	549067
2012-06-20	20.75	21.54	20.60	21.33	766563
2012-06-21	21.32	21.32	20.00	20.05	694449
2012-06-22	20.21	20.22	18.83	18.96	635356
2012-06-25	18.62	18.62	17.72	18.41	885950
2012-06-26	18.39	18.75	17.97	18.16	346117
2012-06-27	18.37	18.71	18.06	18.58	346723
2012-06-28	18.50	18.73	18.25	18.73	329169
2012-06-29	19.69	19.91	19.36	19.57	431484
2012-07-02	19.78	20.03	19.45	19.67	557022
2012-07-03	19.85	20.33	19.68	20.20	200688
2012-07-05	20.00	20.98	19.88	20.86	850681
2012-07-06	20.48	20.59	19.53	19.92	422494
2012-07-09	19.79	19.88	19.13	19.39	410676
2012-07-10	19.55	19.88	18.98	19.15	277540
2012-07-11	19.11	19.37	18.84	19.30	339442
2012-07-12	19.00	19.51	18.44	19.32	503864
2012-07-13	19.52	19.96	19.43	19.95	341671
2012-07-16	19.89	19.89	19.25	19.48	462707
2012-07-17	19.51	19.71	19.07	19.53	309188
2012-07-18	19.42	19.57	19.23	19.54	483965
2012-07-19	19.79	19.94	19.66	19.68	345825
2012-07-20	19.46	19.63	19.11	19.63	380152
2012-07-23	19.08	19.44	18.20	18.64	733368
2012-07-24	18.74	19.04	18.11	18.27	287294
2012-07-25	18.51	18.74	18.01	18.09	273375
2012-07-26	18.65	18.76	17.96	18.48	381492
2012-07-27	18.73	19.69	18.68	19.56	300743
2012-07-30	19.60	19.94	19.00	19.11	477472
2012-07-31	19.48	19.78	19.13	19.55	621690
2012-08-01	19.80	19.80	18.00	18.21	1513650
2012-08-02	17.97	18.90	17.63	18.11	844662
2012-08-03	18.04	18.39	17.36	17.63	861376
2012-08-06	17.70	18.90	17.40	18.75	555957
2012-08-07	19.24	19.63	18.85	19.40	652772
2012-08-08	19.35	19.85	19.30	19.73	364268
2012-08-09	20.22	20.29	19.65	19.87	731638
2012-08-10	19.67	20.00	19.35	19.83	599665
2012-08-13	19.84	19.96	19.30	19.70	448694
2012-08-14	19.80	20.23	19.57	20.00	459622
2012-08-15	20.00	20.00	19.19	19.75	521294
2012-08-16	19.67	20.30	19.67	20.19	635292
2012-08-17	20.20	20.47	19.70	20.08	525529
2012-08-20	20.17	20.40	19.76	20.24	443502
2012-08-21	20.38	20.50	19.93	20.01	245843
2012-08-22	19.97	20.12	19.55	19.99	498905
2012-08-23	20.03	20.15	19.51	19.60	272426
2012-08-24	19.65	19.94	19.50	19.81	333579
2012-08-27	19.65	19.87	19.05	19.47	398094
2012-08-28	19.53	19.59	19.19	19.31	215062
2012-08-29	19.28	19.33	18.88	18.99	317965
2012-08-30	18.89	19.02	18.65	18.79	409643
2012-08-31	19.00	19.16	18.71	18.96	443653
2012-09-04	18.82	19.20	18.46	19.03	515232
2012-09-05	18.87	19.12	18.76	19.09	588311
2012-09-06	19.41	19.96	19.22	19.71	446453
2012-09-07	20.21	20.35	19.89	20.01	509559
2012-09-10	20.04	20.04	19.48	19.60	346319
2012-09-11	19.71	20.03	19.63	19.65	559886
2012-09-12	19.80	20.00	19.61	19.80	291536
2012-09-13	19.80	21.05	19.67	21.00	1643515
2012-09-14	21.21	21.79	21.15	21.63	1499390
2012-09-17	21.57	21.57	20.42	20.43	552934
2012-09-18	20.56	20.69	20.03	20.25	524268
2012-09-19	20.29	20.50	20.16	20.43	471117
2012-09-20	20.07	20.25	19.68	20.17	438532
2012-09-21	20.30	20.49	20.14	20.22	321347
2012-09-24	19.95	20.31	19.74	20.18	333444
2012-09-25	20.37	20.37	19.45	19.46	305199
2012-09-26	19.49	19.83	19.17	19.68	318695
2012-09-27	19.90	20.15	19.81	19.99	487341
2012-09-28	19.74	19.93	19.43	19.62	312638
2012-10-01	19.79	20.00	19.45	19.55	323213
2012-10-02	19.63	19.75	18.85	18.93	517319
2012-10-03	18.95	19.05	18.03	18.20	589874
2012-10-04	18.33	18.89	18.28	18.77	350408
2012-10-05	19.01	19.22	18.94	19.03	243143
2012-10-08	18.84	19.14	18.71	18.91	317124
2012-10-09	18.97	19.24	18.78	19.01	249946
2012-10-10	19.00	19.13	18.60	18.88	408104
2012-10-11	19.21	19.65	19.18	19.48	497568
2012-10-12	19.34	19.63	18.85	18.91	293302
2012-10-15	18.85	19.64	18.82	19.57	368129
2012-10-16	19.90	20.21	19.77	20.03	767052
2012-10-17	20.11	20.55	20.10	20.55	452833
2012-10-18	20.41	20.95	20.38	20.90	513733
2012-10-19	20.78	20.91	20.17	20.50	297982
2012-10-22	20.85	21.40	20.57	21.09	368946
2012-10-23	20.48	20.90	20.43	20.71	253180
2012-10-24	20.82	21.06	20.60	20.66	253799
2012-10-25	20.71	20.98	20.61	20.79	238224
2012-10-26	20.87	21.17	20.60	20.70	234059
2012-10-31	20.61	20.97	20.38	20.53	408678
2012-11-01	20.86	21.24	20.74	21.21	474716
2012-11-02	21.44	21.49	20.99	21.18	400261
2012-11-05	21.00	21.35	20.86	21.00	375060
2012-11-06	20.99	21.75	20.92	21.50	896964
2012-11-07	21.33	21.46	20.89	21.02	416983
2012-11-08	20.98	21.21	20.53	20.63	420316
2012-11-09	20.40	21.36	20.29	21.17	559409
2012-11-12	21.12	21.34	20.92	21.12	144296
2012-11-13	20.81	21.31	20.62	20.92	291830
2012-11-14	21.03	21.27	20.31	20.39	285009
2012-11-15	20.40	20.71	20.11	20.35	138688
2012-11-16	20.48	20.55	19.93	20.48	237017
2012-11-19	20.75	21.10	20.72	20.90	244358
2012-11-20	20.81	21.01	20.67	20.83	185423
2012-11-21	20.93	21.60	20.71	21.56	439820
2012-11-23	21.69	21.96	21.48	21.95	308914
2012-11-26	21.66	22.00	21.48	21.82	154801
2012-11-27	21.78	21.99	21.67	21.67	167808
2012-11-28	21.54	22.00	21.32	22.00	232180
2012-11-29	22.01	22.42	21.74	22.06	479932
2012-11-30	22.08	22.87	22.02	22.83	979646
2012-12-03	23.00	23.10	22.34	22.42	544235
2012-12-04	22.51	22.70	22.20	22.24	757536
2012-12-05	22.55	22.58	22.05	22.16	558413
2012-12-06	22.29	22.40	21.92	22.34	433389
2012-12-07	22.33	22.86	22.23	22.75	456125
2012-12-10	22.79	23.09	22.67	23.08	667177
2012-12-11	23.18	23.32	22.65	22.96	745488
2012-12-12	23.04	23.10	22.00	22.11	978802
2012-12-13	22.00	22.35	21.07	21.33	865229
2012-12-14	21.45	21.60	21.15	21.39	1443172
2012-12-17	21.45	22.11	21.45	21.96	552844
2012-12-18	22.09	22.68	21.89	22.67	563547
2012-12-19	22.63	22.97	22.63	22.72	287904
2012-12-20	22.81	23.15	22.66	23.10	455342
2012-12-21	22.49	23.02	22.34	23.00	436981
2012-12-24	22.82	23.14	22.81	23.00	90976
2012-12-26	23.11	23.25	23.00	23.21	291069
2012-12-27	23.19	23.41	22.60	23.00	385274
2012-12-28	23.00	23.29	22.85	23.06	338503
2012-12-31	23.00	23.72	22.86	23.55	333147
2013-01-02	24.00	24.09	23.74	23.99	698386
2013-01-03	23.89	24.09	23.46	23.55	452648
2013-01-04	23.70	24.09	23.55	24.02	339219
2013-01-07	23.87	24.13	23.52	23.70	600628
2013-01-08	23.82	23.82	23.30	23.39	519354
2013-01-09	23.45	23.66	23.29	23.42	806468
2013-01-10	23.37	23.37	22.90	23.03	649751
2013-01-11	23.11	23.47	22.89	23.33	1318911
2013-01-14	23.43	23.79	23.11	23.20	342195
2013-01-15	23.10	23.47	22.99	23.32	242824
2013-01-16	23.21	23.52	23.05	23.50	485500
2013-01-17	23.68	23.76	23.41	23.60	531296
2013-01-18	23.61	23.77	23.51	23.64	348457
2013-01-22	23.63	23.69	23.50	23.65	330254
2013-01-23	23.60	23.69	23.48	23.57	222390
2013-01-24	23.39	23.85	23.37	23.47	283000
2013-01-25	23.53	23.71	23.24	23.50	280905
2013-01-28	23.50	23.58	23.29	23.39	506987
2013-01-29	23.57	23.85	23.55	23.80	366446
2013-01-30	23.91	23.98	23.37	23.50	306084
2013-01-31	23.43	23.73	23.42	23.63	298980
2013-02-01	23.77	24.00	23.73	23.79	337964
2013-02-04	23.60	23.74	23.16	23.45	660351
2013-02-05	23.43	23.73	23.36	23.48	320812
2013-02-06	23.39	23.57	23.36	23.40	521469
2013-02-07	23.46	23.71	23.24	23.41	360668
2013-02-08	23.40	23.72	22.75	22.94	436805
2013-02-11	22.95	23.05	22.68	22.79	472531
2013-02-12	22.76	22.91	22.55	22.60	815612
2013-02-13	22.64	22.81	22.54	22.68	248559
2013-02-14	22.60	22.92	22.60	22.77	285552
2013-02-15	22.70	22.84	22.56	22.62	345213
2013-02-19	22.60	22.87	22.05	22.61	583611
2013-02-20	21.12	22.05	21.08	21.12	1077413
2013-02-21	20.90	21.09	20.60	20.79	744213
2013-02-22	20.55	21.04	20.38	20.65	638525
2013-02-25	20.76	21.03	20.23	20.25	698450
2013-02-26	20.43	20.60	19.75	20.00	1432082
2013-02-27	20.05	20.37	20.03	20.12	1353273
2013-02-28	20.18	20.44	20.07	20.14	783219
2013-03-01	19.99	20.16	19.80	20.06	644583
2013-03-04	19.93	20.07	19.70	19.88	520031
2013-03-05	20.03	20.30	19.96	19.96	824870
2013-03-06	20.07	20.28	20.04	20.22	900025
2013-03-07	20.33	20.55	20.20	20.26	455666
2013-03-08	20.35	20.45	20.24	20.42	980273
2013-03-11	20.31	20.45	20.16	20.25	348797
2013-03-12	20.37	20.41	20.06	20.17	340925
2013-03-13	20.11	20.25	19.85	19.94	534286
2013-03-14	19.87	20.14	19.68	20.14	845134
2013-03-15	20.15	20.26	19.97	20.20	667105
2013-03-18	19.89	20.12	19.62	19.81	519631
2013-03-19	19.79	19.93	19.53	19.61	863561
2013-03-20	19.75	20.01	19.51	19.95	544109
2013-03-21	19.87	20.21	19.87	19.97	475201
2013-03-22	20.01	20.39	19.90	20.23	460905
2013-03-25	20.25	20.40	19.90	20.05	241808
2013-03-26	20.11	20.26	19.83	20.22	703519
2013-03-27	20.05	20.30	19.82	20.29	443287
2013-03-28	19.96	20.36	19.96	20.35	370768
2013-04-01	20.36	20.45	20.04	20.18	400262
2013-04-02	20.26	20.37	19.65	19.76	707647
2013-04-03	19.80	19.93	19.17	19.28	564670
2013-04-04	19.31	19.61	19.18	19.47	524900
2013-04-05	19.30	19.62	19.05	19.59	499315
2013-04-08	19.52	19.68	19.38	19.60	320561
2013-04-09	19.72	20.40	19.67	20.25	535850
2013-04-10	20.31	20.46	20.01	20.24	366077
2013-04-11	20.23	20.24	19.88	19.94	357064
2013-04-12	19.97	20.26	19.69	20.18	587664
2013-04-15	19.99	20.10	19.22	19.31	770414
2013-04-16	19.61	19.79	19.46	19.64	330190
2013-04-17	19.14	19.44	18.86	19.21	510989
2013-04-18	19.24	19.55	19.04	19.29	458873
2013-04-19	19.43	19.93	19.32	19.87	369363
2013-04-22	19.99	20.11	19.59	20.09	433885
2013-04-23	20.13	20.40	19.97	20.11	324565
2013-04-24	20.19	20.77	20.14	20.74	684357
2013-04-25	20.89	21.32	20.80	21.28	604829
2013-04-26	21.19	21.47	21.04	21.43	518789
2013-04-29	21.58	21.81	21.34	21.72	373916
2013-04-30	21.59	23.41	21.47	23.41	793741
2013-05-01	23.50	24.00	23.14	23.88	599579
2013-05-02	23.88	23.93	23.34	23.52	661877
2013-05-03	23.33	23.75	23.18	23.25	370110
2013-05-06	23.10	23.20	22.83	23.11	322538
2013-05-07	23.14	23.62	23.14	23.49	413280
2013-05-08	23.59	24.00	23.41	23.90	465742
2013-05-09	23.95	24.00	23.46	23.79	247056
2013-05-10	24.00	24.19	23.68	23.81	289727
2013-05-13	23.70	24.00	23.40	23.98	275916
2013-05-14	23.88	23.89	23.52	23.67	357539
2013-05-15	23.67	23.83	23.46	23.81	400691
2013-05-16	23.70	23.96	23.33	23.65	402163
2013-05-17	23.80	24.00	23.49	23.73	326187
2013-05-20	23.71	24.05	23.55	23.95	153654
2013-05-21	23.86	24.30	23.78	24.13	246493
2013-05-22	24.18	24.61	23.74	23.80	216809
2013-05-23	23.55	23.78	23.30	23.62	278932
2013-05-24	23.32	23.59	23.11	23.38	117207
2013-05-28	23.78	23.88	23.46	23.77	175861
2013-05-29	23.57	23.93	23.31	23.50	105922
2013-05-30	23.45	24.16	23.38	24.04	154515
2013-05-31	23.91	23.91	23.28	23.30	145575
2013-06-03	23.45	23.81	23.32	23.78	123560
2013-06-04	23.51	24.45	23.51	24.42	200681
2013-06-05	24.20	24.39	23.78	23.85	154499
2013-06-06	23.85	23.99	23.34	23.76	105420
2013-06-07	23.72	24.06	23.38	23.76	67462
2013-06-10	23.64	23.64	23.01	23.31	112749
2013-06-11	23.07	23.07	22.29	22.43	309057
2013-06-12	22.50	22.72	22.15	22.31	107375
2013-06-13	22.34	22.85	22.34	22.80	255365
2013-06-14	22.80	22.85	22.07	22.31	228965
2013-06-17	22.49	22.59	21.82	22.03	262449
2013-06-18	21.99	22.09	21.73	22.08	252713
2013-06-19	22.07	22.33	21.85	21.94	180328
2013-06-20	21.46	21.78	21.21	21.64	342853
2013-06-21	21.81	21.86	20.81	21.13	252453
2013-06-24	20.77	21.28	20.02	21.05	284457
2013-06-25	21.30	22.42	20.87	22.33	352938
2013-06-26	19.96	22.44	19.96	21.95	113693
2013-06-27	22.04	22.29	21.94	22.05	226740
2013-06-28	21.90	22.67	21.78	22.63	205335
2013-07-01	22.85	23.68	22.80	22.88	209353
2013-07-02	22.75	22.88	21.85	22.44	151437
2013-07-03	22.29	22.56	22.17	22.39	47882
2013-07-05	22.53	22.64	21.76	21.90	139912
2013-07-08	22.02	22.28	21.95	22.02	70377
2013-07-09	22.36	22.43	22.08	22.15	113072
2013-07-10	22.14	22.19	21.87	21.90	95457
2013-07-11	22.64	22.72	22.44	22.47	104256
2013-07-12	22.37	22.37	21.91	21.95	25616
2013-07-15	21.95	22.40	21.95	22.29	39659
2013-07-16	22.42	22.45	22.08	22.23	37710
2013-07-17	22.47	22.77	22.22	22.37	102361
2013-07-18	22.34	22.63	22.34	22.44	52706
2013-07-19	22.41	22.41	21.96	22.34	55591
2013-07-22	22.38	22.73	22.38	22.67	41645
2013-07-23	22.39	22.88	22.13	22.77	254046
2013-07-24	22.76	22.76	22.43	22.63	59050
2013-07-25	22.60	22.91	22.39	22.79	83768
2013-07-26	22.41	23.12	22.41	23.07	101929
2013-07-29	22.99	23.36	22.73	23.28	119714
2013-07-30	23.33	23.56	23.10	23.47	130434
2013-07-31	22.99	23.63	22.17	22.37	142974
2013-08-01	22.47	22.90	22.37	22.42	169830
2013-08-02	22.40	22.99	22.16	22.28	78178
2013-08-05	22.20	22.49	21.83	22.05	137746
2013-08-06	22.03	22.17	21.53	21.76	61588
2013-08-07	21.64	22.21	21.48	21.95	169354
2013-08-08	22.16	23.15	22.16	23.00	221235
2013-08-09	23.01	23.46	22.78	23.36	175643
2013-08-12	23.30	23.63	23.30	23.50	124017
2013-08-13	23.60	23.60	23.22	23.40	60889
2013-08-14	23.35	23.75	23.20	23.70	276308
2013-08-15	23.27	24.40	22.84	24.39	264494
2013-08-16	24.40	24.75	24.23	24.52	107249
2013-08-19	24.75	24.86	24.41	24.67	235416
2013-08-20	24.62	25.00	24.41	24.55	229753
2013-08-21	24.38	24.68	23.93	24.19	197541
2013-08-22	24.09	24.89	24.09	24.62	180157
2013-08-23	24.73	25.65	24.52	25.48	290912
2013-08-26	25.62	25.85	24.90	24.95	232888
2013-08-27	24.86	24.95	24.24	24.51	300074
2013-08-28	24.56	25.15	24.39	24.57	249552
2013-08-29	24.54	24.94	24.34	24.92	184830
2013-08-30	24.89	25.30	24.45	24.76	181902
2013-09-03	25.30	25.40	24.59	24.87	201017
2013-09-04	24.88	25.01	24.79	25.00	181462
2013-09-05	25.01	25.21	24.77	25.07	55330
2013-09-06	25.20	25.20	24.55	24.70	134150
2013-09-09	24.70	24.96	24.62	24.86	196552
2013-09-10	24.84	25.29	24.84	25.20	282777
2013-09-11	25.15	25.39	25.02	25.33	136296
2013-09-12	25.11	25.39	24.97	25.26	87416
2013-09-13	25.12	25.33	24.97	25.17	46151
2013-09-16	25.40	25.46	24.96	25.09	118185
2013-09-17	25.21	25.36	24.94	25.16	102360
2013-09-18	25.08	25.51	24.91	25.24	285109
2013-09-19	25.28	25.33	24.94	25.23	141272
2013-09-20	25.23	25.32	24.67	24.69	57628
2013-09-23	24.69	24.95	24.45	24.68	71796
2013-09-24	24.61	24.84	24.26	24.45	146371
2013-09-25	24.36	24.67	24.20	24.35	106122
2013-09-26	24.50	24.59	24.22	24.57	37142
2013-09-27	24.44	24.67	23.90	24.33	122955
2013-09-30	24.08	24.29	23.66	24.02	93843
2013-10-01	24.06	24.67	23.85	24.27	132407
2013-10-02	24.11	24.66	24.07	24.56	97995
2013-10-03	25.32	25.90	25.14	25.50	267384
2013-10-04	25.56	27.24	25.56	26.81	367683
2013-10-07	26.51	27.29	26.51	26.81	465012
2013-10-08	26.80	27.21	26.55	26.96	206791
2013-10-09	26.93	26.93	26.30	26.55	220066
2013-10-10	26.65	27.75	26.54	27.43	247559
2013-10-11	27.45	27.74	26.81	26.97	128248
2013-10-14	26.65	27.29	26.44	27.12	79358
2013-10-15	27.00	27.37	26.91	27.14	118252
2013-10-16	27.17	27.41	26.31	26.48	212694
2013-10-17	27.25	27.28	26.41	26.43	193632
2013-10-18	26.40	26.99	26.26	26.57	156120
2013-10-21	26.52	26.86	26.44	26.62	221054
2013-10-22	26.71	26.95	26.29	26.57	232169
2013-10-23	26.34	26.34	24.80	25.59	777493
2013-10-24	25.76	26.06	25.47	25.95	158109
2013-10-25	25.76	25.99	25.33	25.65	67792
2013-10-28	25.51	26.04	25.25	25.91	110708
2013-10-29	25.84	26.16	25.64	26.12	74941
2013-10-30	26.11	26.15	25.71	26.04	87467
2013-10-31	25.90	26.26	25.90	26.08	183836
2013-11-01	26.01	26.49	26.00	26.29	182513
2013-11-04	26.24	26.77	25.92	26.74	731647
2013-11-05	26.52	27.03	26.23	26.87	243814
2013-11-06	26.87	27.66	26.60	27.46	266446
2013-11-07	27.73	27.95	27.34	27.89	458584
2013-11-08	28.00	28.18	27.45	27.82	339060
2013-11-11	27.69	27.83	27.42	27.52	104047
2013-11-12	27.51	27.51	26.60	26.97	122402
2013-11-13	26.64	26.90	26.40	26.73	142277
2013-11-14	26.63	27.25	26.58	27.17	126498
2013-11-15	27.04	28.40	27.04	27.96	693001
2013-11-18	28.01	28.39	27.91	28.11	269392
2013-11-19	28.00	28.22	27.74	28.11	203058
2013-11-20	28.03	28.24	27.22	27.35	163186
2013-11-21	27.34	27.34	26.27	26.55	266799
2013-11-22	26.60	26.85	26.15	26.16	252766
2013-11-25	26.17	26.30	25.91	26.03	103803
2013-11-26	26.22	26.22	25.74	25.99	159670
2013-11-27	26.00	26.88	26.00	26.53	155115
2013-11-29	26.80	26.88	26.51	26.71	88819
2013-12-02	26.56	28.29	26.56	27.66	732727
2013-12-03	27.54	28.06	27.51	27.78	261024
2013-12-04	27.55	27.86	27.25	27.43	174969
2013-12-05	27.58	27.76	27.16	27.51	176112
2013-12-06	27.64	27.73	27.24	27.40	93874
2013-12-09	27.47	28.18	27.47	27.97	427524
2013-12-10	27.96	28.21	27.76	28.21	130192
2013-12-11	28.26	28.26	27.49	27.85	333419
2013-12-12	27.79	27.85	27.23	27.51	233485
2013-12-13	27.67	28.41	27.41	28.38	190078
2013-12-16	28.48	29.46	28.13	29.19	365717
2013-12-17	29.07	29.50	28.78	29.13	335761
2013-12-18	29.18	29.72	28.89	29.68	199239
2013-12-19	29.73	30.38	29.66	29.91	350211
2013-12-20	29.85	29.98	29.08	29.28	223216
2013-12-23	29.53	30.32	29.22	30.00	208399
2013-12-24	29.85	30.66	29.62	30.22	65812
2013-12-26	30.44	30.93	30.11	30.47	165216
2013-12-27	30.41	31.20	30.41	30.81	149145
2013-12-30	30.96	31.64	30.12	31.26	264790
2013-12-31	31.35	31.50	31.16	31.30	134204
2014-01-02	31.24	31.43	30.90	31.16	179267
2014-01-03	31.07	31.11	30.58	30.89	96460
2014-01-06	31.06	31.06	29.86	29.93	204461
2014-01-07	29.95	30.33	29.63	29.87	185545
2014-01-08	29.77	29.98	29.49	29.82	58005
2014-01-09	29.75	30.39	29.34	30.10	235696
2014-01-10	30.06	30.85	30.05	30.60	254669
2014-01-13	30.76	31.54	30.50	31.46	496357
2014-01-14	31.74	32.48	31.48	32.09	478498
2014-01-15	32.16	32.74	31.85	32.24	361392
2014-01-16	32.43	32.99	31.13	31.48	477949
2014-01-17	31.63	31.83	31.36	31.59	192498
2014-01-21	31.66	31.66	30.66	31.00	459753
2014-01-22	31.30	31.67	30.95	31.44	298856
2014-01-23	31.60	31.60	30.23	30.40	697462
2014-01-24	30.00	30.00	28.06	28.33	842304
2014-01-27	28.57	28.97	28.10	28.68	309004
2014-01-28	29.02	29.23	28.61	29.00	403865
2014-01-29	28.74	29.10	28.59	28.83	162550
2014-01-30	29.16	29.67	28.65	29.34	299012
2014-01-31	29.13	30.40	28.78	29.78	447517
2014-02-03	30.20	30.20	28.44	28.55	445047
2014-02-04	28.88	28.88	27.26	27.40	643021
2014-02-05	27.39	28.83	27.38	28.77	517373
2014-02-06	28.83	30.13	28.69	29.85	402979
2014-02-07	30.16	30.40	29.83	29.85	359847
2014-02-10	29.65	30.02	29.43	29.96	411502
2014-02-11	29.97	30.40	29.77	30.15	397136
2014-02-12	30.31	30.53	30.20	30.33	405955
2014-02-13	30.00	30.63	29.79	30.57	305239
2014-02-14	30.72	31.22	30.54	30.96	314633
2014-02-18	31.19	31.30	30.54	31.09	336884
2014-02-19	29.55	31.47	29.36	30.46	530639
2014-02-20	31.00	31.99	30.65	30.77	812802
2014-02-21	31.00	31.00	30.08	30.67	373546
2014-02-24	30.57	30.84	30.36	30.38	246335
2014-02-25	30.50	30.50	29.10	29.83	223249
2014-02-26	29.81	30.12	29.54	30.00	190180
2014-02-27	29.97	30.00	29.50	29.86	41429
2014-02-28	29.91	29.98	29.36	29.62	192955
2014-03-03	29.50	29.50	28.96	29.38	257266
2014-03-04	29.39	29.96	29.28	29.70	223048
2014-03-05	29.77	30.00	29.57	29.73	88714
2014-03-06	29.89	30.37	29.89	29.95	234166
2014-03-07	29.91	29.91	29.03	29.28	142170
2014-03-10	29.06	29.09	28.23	28.72	190670
2014-03-11	28.88	29.35	28.66	29.16	178254
2014-03-12	28.99	29.39	28.76	29.07	94900
2014-03-13	29.24	29.59	28.35	28.88	151213
2014-03-14	28.64	29.66	28.64	28.94	154481
2014-03-17	29.18	29.43	28.73	29.08	194377
2014-03-18	28.87	30.12	28.72	29.95	104917
2014-03-19	29.87	30.01	29.29	29.40	235115
2014-03-20	29.03	30.00	28.94	29.22	196506
2014-03-21	29.11	29.80	28.97	29.10	255404
2014-03-24	29.20	29.27	28.55	29.08	254248
2014-03-25	29.25	29.69	29.03	29.40	248211
2014-03-26	29.51	30.07	29.15	29.88	453334
2014-03-27	29.82	30.29	29.65	30.21	185423
2014-03-28	29.41	29.92	28.81	28.94	287100
2014-03-31	29.04	29.61	28.96	29.58	98128
2014-04-01	29.87	30.45	29.68	30.29	178996
2014-04-02	30.26	30.64	30.26	30.52	210616
2014-04-03	30.42	30.78	30.38	30.50	162994
2014-04-04	30.69	30.83	30.43	30.49	148265
2014-04-07	30.40	30.55	29.92	30.21	124765
2014-04-08	30.23	30.55	30.19	30.36	300998
2014-04-09	30.50	30.78	30.20	30.48	198649
2014-04-10	30.34	30.44	29.37	29.38	170254
2014-04-11	29.36	29.73	29.09	29.72	141659
2014-04-14	29.70	30.52	29.61	30.22	246556
2014-04-15	29.99	30.48	29.57	30.39	298718
2014-04-16	30.49	30.64	30.14	30.31	124981
2014-04-17	30.28	30.69	30.19	30.50	89251
2014-04-21	30.59	30.59	29.92	30.33	54129
2014-04-22	30.42	30.42	29.80	30.09	116163
2014-04-23	30.08	30.43	29.92	30.38	193481
2014-04-24	30.42	30.69	30.04	30.29	213253
2014-04-25	30.05	30.15	29.66	30.05	145138
2014-04-28	29.89	30.26	29.62	29.92	116827
2014-04-29	29.96	30.42	29.80	29.86	147448
2014-04-30	29.82	29.93	28.42	28.66	296231
2014-05-01	28.50	29.02	28.00	28.91	133174
2014-05-02	28.91	30.01	28.87	30.00	136765
2014-05-05	29.70	29.77	29.32	29.47	136562
2014-05-06	29.55	29.89	29.35	29.39	132653
2014-05-07	29.73	30.00	29.30	29.80	156604
2014-05-08	29.80	30.00	29.27	29.45	221394
2014-05-09	28.80	28.96	28.42	28.72	135909
2014-05-12	29.01	29.24	28.88	29.05	158610
2014-05-13	28.98	29.18	28.70	28.89	118056
2014-05-14	28.68	29.12	28.54	28.57	145673
2014-05-15	28.51	28.89	27.95	28.68	145828
2014-05-16	28.56	28.82	28.30	28.63	65424
2014-05-19	28.51	28.80	28.41	28.67	70674
2014-05-20	28.49	28.49	27.84	27.90	170244
2014-05-21	27.91	28.27	27.75	28.17	91347
2014-05-22	28.01	28.46	27.78	28.12	180097
2014-05-23	28.14	28.47	27.90	28.38	226854
2014-05-27	28.57	29.15	28.43	28.92	179144
2014-05-28	28.75	28.95	28.48	28.88	157362
2014-05-29	29.09	29.15	28.74	28.89	233305
2014-05-30	28.70	28.91	28.24	28.43	129983
2014-06-02	28.43	28.50	27.91	28.23	148242
2014-06-03	28.02	28.09	27.67	27.90	168256
2014-06-04	28.20	28.23	27.97	28.03	143172
2014-06-05	28.21	28.21	27.51	27.71	260236
2014-06-06	27.83	27.86	27.53	27.70	155550
2014-06-09	27.57	27.78	27.31	27.39	115171
2014-06-10	27.31	27.52	26.61	26.81	321518
2014-06-11	26.67	27.18	26.50	26.83	251352
2014-06-12	26.66	27.08	26.56	27.02	217353
2014-06-13	27.00	27.20	26.78	26.90	97563
2014-06-16	26.81	26.82	26.36	26.36	130553
2014-06-17	26.21	27.20	25.74	27.17	201597
2014-06-18	27.17	28.14	26.94	28.04	256649
2014-06-19	28.07	28.35	27.84	27.99	91040
2014-06-20	27.88	28.26	27.60	27.75	66372
2014-06-23	27.91	28.27	27.84	28.13	143274
2014-06-24	28.04	28.86	28.04	28.68	225542
2014-06-25	28.62	29.11	28.60	29.07	167131
2014-06-26	28.95	29.01	28.50	28.55	77452
2014-06-27	28.40	28.48	28.01	28.16	152617
2014-06-30	28.07	28.07	27.69	27.93	96854
2014-07-01	27.91	28.78	27.67	28.64	169907
2014-07-02	28.63	29.87	28.42	29.83	220716
2014-07-03	29.77	30.10	29.44	29.55	57061
2014-07-07	29.44	29.61	29.07	29.59	138434
2014-07-08	29.40	29.50	29.08	29.19	51312
2014-07-09	29.25	29.34	28.96	29.31	52224
2014-07-10	28.84	29.12	28.80	28.86	66304
2014-07-11	28.79	28.87	28.40	28.59	100457
2014-07-14	28.81	29.16	28.63	28.74	75154
2014-07-15	28.68	29.10	28.40	28.47	170372
2014-07-16	28.62	28.99	28.55	28.68	67044
2014-07-17	28.46	28.91	28.43	28.48	82227
2014-07-18	28.41	29.35	28.41	28.96	83671
2014-07-21	28.90	29.04	28.52	28.92	46538
2014-07-22	29.00	29.00	28.43	28.53	188221
2014-07-23	28.57	28.72	28.22	28.53	173074
2014-07-24	28.65	29.12	28.65	28.89	169631
2014-07-25	28.76	28.95	28.00	28.48	308787
2014-07-28	28.48	28.64	28.22	28.45	132025
2014-07-29	28.48	28.78	28.30	28.47	53359
2014-07-30	28.00	28.22	26.62	27.74	471302
2014-07-31	27.41	27.49	26.55	26.60	361791
2014-08-01	26.40	26.74	26.24	26.48	246412
2014-08-04	26.20	26.44	25.41	25.91	367712
2014-08-05	25.54	26.04	25.54	25.81	141853
2014-08-06	25.61	25.84	25.57	25.66	98543
2014-08-07	25.61	25.90	25.25	25.69	149904
2014-08-08	25.60	25.96	25.43	25.78	149426
2014-08-11	25.75	25.87	25.48	25.78	161090
2014-08-12	25.71	26.03	25.71	25.96	72213
2014-08-13	25.95	26.55	25.85	26.52	209233
2014-08-14	26.49	26.49	25.75	25.93	238808
2014-08-15	25.93	25.96	24.97	25.14	208418
2014-08-18	25.20	25.66	25.15	25.54	330527
2014-08-19	25.54	25.75	25.37	25.62	127598
2014-08-20	25.54	25.67	25.24	25.50	209682
2014-08-21	25.47	26.03	25.37	25.85	285547
2014-08-22	25.73	26.00	25.46	25.90	307654
2014-08-25	25.90	26.14	25.78	26.05	88222
2014-08-26	25.94	26.40	25.94	26.36	100748
2014-08-27	26.21	26.36	25.96	26.31	83489
2014-08-28	26.18	26.18	25.99	26.10	126688
2014-08-29	26.10	26.34	26.02	26.13	48602
2014-09-02	26.08	26.41	26.01	26.30	181436
2014-09-03	26.50	26.75	26.37	26.70	80557
2014-09-04	26.75	27.03	26.50	26.54	85156
2014-09-05	26.59	26.71	26.35	26.65	80985
2014-09-08	26.98	27.05	26.55	26.71	159747
2014-09-09	26.56	26.81	26.23	26.54	93389
2014-09-10	26.49	26.49	26.01	26.15	59307
2014-09-11	25.96	26.44	25.91	26.40	52853
2014-09-12	26.34	26.58	26.14	26.37	68502
2014-09-15	26.38	26.60	26.21	26.28	160336
2014-09-16	26.28	26.99	26.10	26.94	90065
2014-09-17	27.17	27.32	26.39	26.50	308651
2014-09-18	26.54	26.64	26.30	26.38	209927
2014-09-19	26.41	26.49	26.15	26.27	93543
2014-09-22	26.02	26.26	25.30	25.50	163832
2014-09-23	25.54	25.87	25.14	25.25	183737
2014-09-24	25.37	25.37	25.02	25.05	78492
2014-09-25	24.79	24.91	24.21	24.34	146484
2014-09-26	24.32	24.38	24.10	24.18	70254
2014-09-29	23.99	24.45	23.77	24.00	246404
2014-09-30	24.17	24.49	23.64	24.05	200362
2014-10-01	23.90	24.27	23.65	23.76	152503
2014-10-02	23.80	23.80	23.21	23.65	188010
2014-10-03	23.77	23.77	21.30	21.70	1091483
2014-10-06	21.91	21.94	21.35	21.39	400539
2014-10-07	21.20	22.34	21.19	22.12	530161
2014-10-08	22.23	22.62	21.84	22.36	461951
2014-10-09	22.25	22.40	21.97	22.29	709524
2014-10-10	22.22	22.33	21.90	22.16	1336427
2014-10-13	22.17	22.68	22.06	22.09	281238
2014-10-14	22.21	22.23	21.60	21.64	364416
2014-10-15	21.18	21.23	20.23	20.37	494418
2014-10-16	19.82	19.90	19.34	19.73	640249
2014-10-17	20.00	20.14	19.68	19.85	442817
2014-10-20	19.75	20.04	19.61	19.78	246216
2014-10-21	19.94	20.30	19.75	19.87	374346
2014-10-22	19.92	20.26	19.81	19.98	272618
2014-10-23	20.08	20.19	19.82	19.94	407837
2014-10-24	20.03	20.80	19.96	20.74	275602
2014-10-27	20.51	20.57	20.07	20.12	227989
2014-10-28	20.46	20.86	20.24	20.81	258416
2014-10-29	20.88	20.89	20.17	20.18	277748
2014-10-30	20.01	21.43	19.88	21.20	584810
2014-10-31	21.29	22.06	20.87	22.01	871744
2014-11-03	21.98	21.98	21.41	21.91	316504
2014-11-04	21.69	21.91	21.26	21.62	499573
2014-11-05	20.51	22.28	20.51	21.86	342324
2014-11-06	21.86	22.32	21.71	22.04	169857
2014-11-07	22.13	22.54	22.13	22.28	255963
2014-11-10	22.33	22.37	21.24	21.57	726747
2014-11-11	21.42	21.77	21.22	21.75	141750
2014-11-12	21.28	21.56	20.71	20.88	249589
2014-11-13	20.81	21.04	20.63	20.70	43293
2014-11-14	20.27	20.70	19.67	20.60	456601
2014-11-17	20.51	20.86	20.15	20.48	338673
2014-11-18	20.49	20.67	19.60	19.65	468046
2014-11-19	19.63	19.98	19.19	19.92	474588
2014-11-20	19.73	20.79	19.47	20.64	535551
2014-11-21	21.01	21.13	20.62	21.03	380650
2014-11-24	21.05	21.34	20.91	21.15	383420
2014-11-25	21.10	21.26	20.71	21.11	428498
2014-11-26	21.22	21.72	20.96	21.44	233855
2014-11-28	21.25	21.25	19.96	20.08	188169
2014-12-01	19.94	20.01	19.55	19.91	400658
2014-12-02	19.87	20.10	19.60	19.88	629352
2014-12-03	19.96	20.64	19.96	20.30	196357
2014-12-04	20.22	20.42	20.03	20.13	134011
2014-12-05	20.02	20.55	19.81	19.84	152095
2014-12-08	19.72	19.72	19.12	19.25	288688
2014-12-09	18.19	19.17	18.05	18.87	300772
2014-12-10	18.50	18.82	17.70	17.72	407899
2014-12-11	17.66	18.19	17.58	17.60	421059
2014-12-12	17.47	17.50	16.79	16.83	397470
2014-12-15	17.00	17.27	16.15	16.22	216074
2014-12-16	16.13	16.67	15.99	16.40	396843
2014-12-17	16.55	16.89	16.46	16.66	460008
2014-12-18	16.92	17.60	16.66	17.56	379752
2014-12-19	17.73	18.41	17.43	18.28	484992
2014-12-22	18.22	18.57	17.48	17.59	457588
2014-12-23	17.67	17.80	17.51	17.69	295463
2014-12-24	17.67	17.84	17.33	17.66	95554
2014-12-26	17.75	17.96	17.59	17.69	94853
2014-12-29	17.75	17.90	17.65	17.73	147754
2014-12-30	17.59	18.10	17.56	17.69	177109
2014-12-31	17.62	17.95	17.34	17.64	158001
2015-01-02	17.58	17.62	17.30	17.53	104535
2015-01-05	17.16	17.16	16.52	16.66	361892
2015-01-06	16.69	16.79	16.03	16.21	597939
2015-01-07	16.45	16.50	16.14	16.37	294271
2015-01-08	16.42	16.88	16.26	16.53	394240
2015-01-09	16.58	16.64	16.15	16.49	358413
2015-01-12	16.28	16.61	16.10	16.54	578808
2015-01-13	16.61	16.74	16.44	16.66	855926
2015-01-14	16.29	16.46	15.32	15.92	507720
2015-01-15	16.12	16.22	15.81	15.85	445615
2015-01-16	15.92	15.96	15.70	15.85	343111
2015-01-20	15.80	15.91	15.70	15.86	337428
2015-01-21	15.88	16.78	15.88	16.71	412045
2015-01-22	16.76	16.88	16.33	16.75	296560
2015-01-23	17.16	17.27	16.42	16.46	350736
2015-01-26	16.45	16.67	16.16	16.53	300605
2015-01-27	16.42	16.65	16.25	16.52	303375
2015-01-28	16.56	16.86	16.45	16.50	186521
2015-01-29	16.53	16.86	16.46	16.61	359898
2015-01-30	16.50	17.21	16.40	17.14	268039
2015-02-02	17.16	17.28	16.75	17.00	503253
2015-02-03	17.30	18.06	17.30	17.94	247931
2015-02-04	17.60	17.82	17.31	17.51	362220
2015-02-05	17.63	17.84	17.48	17.55	931929
2015-02-06	17.47	17.80	17.24	17.56	213510
2015-02-09	17.60	18.40	17.60	17.91	256829
2015-02-10	17.86	17.96	17.47	17.70	327250
2015-02-11	17.54	17.68	17.15	17.52	197470
2015-02-12	17.83	18.05	17.61	17.82	330410
2015-02-13	18.10	18.75	18.06	18.35	401996
2015-02-17	19.09	19.45	18.35	18.44	468304
2015-02-18	18.30	18.96	18.24	18.79	298476
2015-02-19	18.54	18.69	17.31	18.32	475184
2015-02-20	18.31	18.83	18.11	18.73	374496
2015-02-23	18.47	18.47	17.24	17.39	613267
2015-02-24	17.43	18.10	17.37	18.09	330219
2015-02-25	18.08	18.41	17.75	18.33	287493
2015-02-26	18.29	18.30	17.80	17.87	247285
2015-02-27	17.86	18.02	17.66	17.70	192040
2015-03-02	17.66	17.82	17.53	17.71	213177
2015-03-03	17.73	17.95	17.50	17.78	487878
2015-03-04	17.69	17.94	17.27	17.71	275995
2015-03-05	17.80	18.01	17.49	17.95	125212
2015-03-06	17.74	17.88	17.45	17.76	160448
2015-03-09	17.80	17.80	17.47	17.56	185283
2015-03-10	17.24	17.47	17.04	17.11	184879
2015-03-11	17.07	17.52	16.96	17.51	190304
2015-03-12	17.70	17.84	17.45	17.48	125686
2015-03-13	17.31	17.39	16.83	17.14	156019
2015-03-16	17.21	17.28	16.84	17.17	156827
2015-03-17	17.05	17.63	17.03	17.58	127051
2015-03-18	17.35	18.46	17.35	18.38	193100
2015-03-19	18.24	18.34	18.01	18.16	178782
2015-03-20	18.28	18.66	18.14	18.58	187594
2015-03-23	18.67	18.98	18.51	18.83	164842
2015-03-24	18.84	18.95	18.46	18.62	154985
2015-03-25	18.74	19.01	18.18	18.35	220968
2015-03-26	18.50	18.65	17.69	17.80	246166
2015-03-27	17.66	17.78	17.14	17.63	259999
2015-03-30	17.67	18.31	17.64	18.20	149221
2015-03-31	18.00	18.26	17.78	18.07	204740
2015-04-01	17.89	17.89	17.70	17.76	242697
2015-04-02	17.62	18.12	17.62	18.01	368569
2015-04-06	18.16	18.50	17.89	18.45	152913
2015-04-07	18.33	18.50	18.06	18.19	166043
2015-04-08	18.43	18.85	18.17	18.79	554901
2015-04-09	18.79	18.85	18.50	18.60	179131
2015-04-10	18.55	18.80	18.43	18.61	192240
2015-04-13	18.48	18.94	18.45	18.88	332075
2015-04-14	19.05	19.80	18.85	19.60	657400
2015-04-15	19.80	20.15	19.60	19.96	931230
2015-04-16	19.98	20.09	19.61	19.64	275057
2015-04-17	19.60	19.63	19.05	19.46	213376
2015-04-20	19.50	19.81	19.20	19.34	143991
2015-04-21	19.26	19.81	18.84	18.94	386603
2015-04-22	19.01	19.61	18.97	19.61	233382
2015-04-23	19.68	20.64	19.48	20.62	322164
2015-04-24	20.82	21.05	20.59	21.04	279998
2015-04-27	21.17	21.56	21.12	21.26	301535
2015-04-28	21.44	21.80	21.29	21.70	241635
2015-04-29	21.50	21.61	20.82	21.14	240883
2015-04-30	20.82	21.48	20.03	21.20	522826
2015-05-01	21.43	21.52	20.59	20.97	328569
2015-05-04	21.09	21.30	21.00	21.18	150950
2015-05-05	21.30	21.46	21.08	21.25	350534
2015-05-06	21.44	21.50	20.66	20.80	459731
2015-05-07	20.80	20.82	20.17	20.62	347948
2015-05-08	19.99	20.30	19.59	20.21	618377
2015-05-11	20.14	20.39	20.07	20.21	502954
2015-05-12	20.16	20.46	20.05	20.15	810032
2015-05-13	20.32	20.48	20.10	20.22	535921
2015-05-14	20.51	20.62	20.12	20.13	205264
2015-05-15	20.11	20.51	20.07	20.30	196677
2015-05-18	19.92	20.17	19.51	19.89	268532
2015-05-19	19.72	19.72	19.16	19.42	269884
2015-05-20	19.49	19.82	19.27	19.80	248660
2015-05-21	19.92	20.08	19.69	19.84	186891
2015-05-22	19.76	20.02	19.61	19.95	193183
2015-05-26	19.75	19.92	19.39	19.51	212973
2015-05-27	19.50	19.98	19.50	19.75	196745
2015-05-28	19.60	19.78	19.46	19.69	144851
2015-05-29	19.70	19.83	19.44	19.52	190795
2015-06-01	19.12	19.36	18.99	19.04	323002
2015-06-02	19.22	20.11	19.07	19.91	284965
2015-06-03	20.00	20.43	19.94	20.04	277640
2015-06-04	19.87	20.18	19.66	19.76	195409
2015-06-05	19.64	19.85	19.42	19.69	276089
2015-06-08	19.68	19.96	19.54	19.65	386233
2015-06-09	19.71	20.71	19.71	20.27	379555
2015-06-10	20.57	21.03	20.49	20.65	230724
2015-06-11	20.62	20.73	20.18	20.36	136066
2015-06-12	20.33	20.41	19.94	20.11	143360
2015-06-15	19.95	19.99	19.51	19.61	178752
2015-06-16	19.53	19.92	19.44	19.81	164029
2015-06-17	19.84	19.91	19.29	19.88	221955
2015-06-18	20.12	20.23	19.76	19.98	154722
2015-06-19	19.93	20.02	19.48	19.49	170405
2015-06-22	19.50	19.68	19.30	19.41	139462
2015-06-23	19.39	19.49	19.20	19.47	79663
2015-06-24	19.47	19.47	18.62	18.84	211153
2015-06-25	18.79	18.89	18.35	18.44	185044
2015-06-26	18.42	18.53	18.06	18.24	144932
2015-06-29	17.26	17.90	17.20	17.48	328218
2015-06-30	17.68	17.90	17.27	17.31	195905
2015-07-01	17.50	17.69	17.20	17.24	205590
2015-07-02	17.25	17.58	17.20	17.27	249910
2015-07-06	17.07	17.26	16.77	17.00	147187
2015-07-07	16.85	16.85	16.00	16.70	218635
2015-07-08	16.51	16.58	16.09	16.25	124208
2015-07-09	16.65	16.65	16.10	16.12	118346
2015-07-10	16.26	16.43	15.96	16.22	145031
2015-07-13	16.22	16.74	16.03	16.63	219908
2015-07-14	16.56	16.61	16.39	16.43	137507
2015-07-15	16.36	16.36	15.55	15.86	303630
2015-07-16	15.95	16.08	15.75	15.82	241233
2015-07-17	15.77	15.77	15.49	15.50	275547
2015-07-20	15.39	15.54	14.65	14.82	410035
2015-07-21	14.80	15.55	14.80	15.32	184060
2015-07-22	15.06	15.29	14.83	15.16	292432
2015-07-23	15.21	15.33	14.92	15.13	157639
2015-07-24	14.99	15.09	14.83	14.98	303094
2015-07-27	14.75	15.14	14.42	15.08	209506
2015-07-28	15.17	15.50	15.17	15.28	329691
2015-07-29	15.24	16.03	15.15	16.02	328508
2015-07-30	16.02	16.28	15.77	15.94	272863
2015-07-31	16.11	16.12	15.52	15.55	113898
2015-08-03	15.39	15.41	14.99	15.16	126329
2015-08-04	15.09	15.34	15.00	15.13	148445
2015-08-05	15.06	15.67	14.68	15.01	300403
2015-08-06	14.84	15.38	14.57	15.20	437166
2015-08-07	15.12	15.30	14.72	14.78	144241
2015-08-10	15.00	15.73	14.70	15.62	235563
2015-08-11	15.37	15.52	15.02	15.23	97077
2015-08-12	15.12	15.45	14.90	15.40	232590
2015-08-13	15.35	15.55	15.25	15.41	399838
2015-08-14	15.39	15.67	15.30	15.45	438455
2015-08-17	15.38	15.38	14.97	15.31	264163
2015-08-18	15.21	15.24	14.92	15.19	207266
2015-08-19	15.07	15.22	14.82	15.10	335943
2015-08-20	15.00	15.25	14.80	14.82	257493
2015-08-21	14.72	14.81	14.07	14.09	173681
2015-08-24	13.34	14.00	12.86	13.71	722724
2015-08-25	14.18	14.18	13.33	13.38	216341
2015-08-26	13.60	13.60	13.15	13.34	147400
2015-08-27	13.56	14.44	13.49	14.27	195061
2015-08-28	14.22	14.45	13.96	14.11	177007
2015-08-31	13.96	14.33	13.63	14.22	120310
2015-09-01	13.68	13.92	13.31	13.50	189269
2015-09-02	13.69	13.81	13.27	13.81	182269
2015-09-03	13.83	14.30	13.83	14.25	144790
2015-09-04	14.04	14.18	13.85	14.02	99265
2015-09-08	14.41	14.88	14.24	14.74	188725
2015-09-09	14.85	15.14	14.34	14.52	150725
2015-09-10	14.35	14.62	14.14	14.50	92324
2015-09-11	14.40	14.44	14.20	14.40	54386
2015-09-14	14.26	14.37	13.69	13.89	116246
2015-09-15	13.82	13.99	13.65	13.83	108047
2015-09-16	13.85	14.41	13.85	14.15	189459
2015-09-17	14.01	14.49	13.93	14.19	161478
2015-09-18	13.80	13.89	13.42	13.52	132054
2015-09-21	13.48	13.51	13.13	13.14	211372
2015-09-22	12.77	12.94	12.17	12.55	287837
2015-09-23	12.64	12.64	11.94	12.00	157968
2015-09-24	11.78	12.28	11.77	12.08	456124
2015-09-25	12.22	12.32	11.90	11.98	345852
2015-09-28	11.80	11.89	11.59	11.71	165115
2015-09-29	11.70	11.95	11.69	11.80	253204
2015-09-30	11.88	12.42	11.83	12.29	504009
2015-10-01	12.47	12.67	12.13	12.26	141059
2015-10-02	12.23	12.76	12.03	12.76	231842
2015-10-05	12.89	13.79	12.89	13.60	278398
2015-10-06	13.65	14.07	13.47	13.86	185556
2015-10-07	14.08	14.74	13.90	14.31	280680
2015-10-08	14.21	14.95	14.06	14.76	353549
2015-10-09	14.93	15.21	14.57	14.87	134640
2015-10-12	14.91	14.91	14.10	14.11	206663
2015-10-13	13.94	14.52	13.79	14.22	95971
2015-10-14	14.37	14.98	14.09	14.84	242733
2015-10-15	14.81	15.38	14.56	15.24	163492
2015-10-16	15.19	15.19	14.55	14.92	265380
2015-10-19	14.72	14.87	14.36	14.58	225570
2015-10-20	14.49	14.70	14.28	14.45	154832
2015-10-21	14.53	14.53	13.80	13.84	215877
2015-10-22	13.78	14.17	13.22	14.14	315121
2015-10-23	14.31	14.40	13.81	14.05	211983
2015-10-26	14.26	14.46	13.93	14.14	299714
2015-10-27	13.95	14.22	13.71	14.17	637038
2015-10-28	14.19	14.70	13.88	14.07	198036
2015-10-29	13.83	14.50	13.79	13.97	249383
2015-10-30	14.08	14.50	13.86	14.37	247084
2015-11-02	14.30	14.73	14.28	14.68	103656
2015-11-03	14.65	15.10	14.65	14.79	248210
2015-11-04	15.10	16.68	15.10	16.42	388132
2015-11-05	16.32	16.38	15.93	16.03	146112
2015-11-06	15.72	15.94	15.50	15.88	186959
2015-11-09	15.86	15.86	15.42	15.77	115877
2015-11-10	15.65	15.85	15.53	15.69	76179
2015-11-11	15.80	15.80	15.31	15.41	60625
2015-11-12	15.18	15.24	14.92	14.98	113087
2015-11-13	14.96	15.39	14.90	14.97	126859
2015-11-16	14.97	15.09	14.68	14.75	186609
2015-11-17	14.83	14.83	14.48	14.74	218820
2015-11-18	14.98	15.68	14.84	15.09	397134
2015-11-19	15.03	15.28	15.00	15.03	261727
2015-11-20	15.12	15.30	14.91	15.02	250696
2015-11-23	15.26	15.50	14.53	14.75	232997
2015-11-24	14.69	15.11	14.00	14.38	2709006
2015-11-25	14.25	14.37	13.90	14.15	759159
2015-11-27	14.18	14.42	14.13	14.35	244154
2015-11-30	14.32	14.52	14.09	14.23	507863
2015-12-01	14.35	14.39	13.89	14.16	320738
2015-12-02	13.96	14.16	13.57	13.65	237779
2015-12-03	13.76	13.79	13.00	13.41	1109195
2015-12-04	13.35	13.40	13.06	13.13	195451
2015-12-07	13.41	13.70	13.01	13.30	684181
2015-12-08	12.99	13.01	12.53	12.57	356968
2015-12-09	12.75	13.10	12.67	12.98	343233
2015-12-10	12.94	13.20	12.94	12.97	332359
2015-12-11	12.67	12.84	12.37	12.39	300600
2015-12-14	12.38	12.46	12.05	12.21	196369
2015-12-15	12.34	12.40	12.13	12.21	359885
2015-12-16	12.28	12.52	12.19	12.36	486118
2015-12-17	12.32	12.40	12.13	12.20	275103
2015-12-18	12.19	12.47	11.97	12.10	634841
2015-12-21	12.16	12.31	11.89	12.05	290707
2015-12-22	12.13	12.85	12.05	12.65	473914
2015-12-23	12.91	13.18	12.81	12.97	317480
2015-12-24	12.96	13.13	12.86	12.89	57969
2015-12-28	12.76	12.76	12.43	12.48	141062
2015-12-29	12.59	12.59	12.27	12.30	172170
2015-12-30	12.14	12.46	12.02	12.36	432648
2015-12-31	12.24	12.57	12.22	12.43	212539
2016-01-04	12.06	12.58	12.06	12.16	387803
2016-01-05	12.21	12.23	11.84	11.96	341110
2016-01-06	11.64	11.93	11.35	11.71	260404
2016-01-07	11.36	11.60	11.29	11.31	308216
2016-01-08	11.35	11.40	11.00	11.01	290219
2016-01-11	11.14	11.15	10.75	10.80	432758
2016-01-12	10.98	11.06	10.53	10.86	231883
2016-01-13	10.98	11.11	10.56	10.60	189491
2016-01-14	10.67	10.78	10.56	10.69	209653
2016-01-15	10.43	10.75	10.42	10.56	255497
2016-01-19	10.66	10.87	10.53	10.81	360558
2016-01-20	10.60	10.69	10.28	10.65	403397
2016-01-21	10.65	11.02	10.50	10.84	272488
2016-01-22	11.11	11.33	11.04	11.29	279251
2016-01-25	11.21	11.29	10.67	10.70	137596
2016-01-26	10.70	11.24	10.57	11.17	205836
2016-01-27	11.16	11.49	10.80	11.22	205937
2016-01-28	11.35	11.55	11.12	11.52	205282
2016-01-29	11.36	11.90	11.36	11.88	260709
2016-02-01	11.74	11.74	11.42	11.66	190942
2016-02-02	11.44	11.54	11.08	11.26	218136
2016-02-03	11.44	11.62	10.85	11.62	339818
2016-02-04	11.75	13.08	11.75	12.73	339962
2016-02-05	12.59	12.74	12.36	12.39	138107
2016-02-08	12.21	12.41	12.07	12.20	116003
2016-02-09	11.90	12.05	11.67	11.91	157173
2016-02-10	11.89	11.89	11.50	11.70	142954
2016-02-11	11.30	11.59	11.06	11.36	219017
2016-02-12	11.51	11.96	11.46	11.88	251160
2016-02-16	12.05	12.49	11.84	12.22	403665
2016-02-17	12.26	13.05	12.26	12.95	310008
2016-02-18	13.00	13.03	12.35	12.62	157514
2016-02-19	12.49	12.82	12.32	12.60	207185
2016-02-22	12.87	13.52	12.87	13.38	235487
2016-02-23	13.35	13.35	12.57	12.65	376909
2016-02-24	12.75	14.81	12.00	14.67	1250242
2016-02-25	14.81	14.95	14.35	14.69	469241
2016-02-26	14.79	14.98	14.61	14.79	438607
2016-02-29	14.92	15.02	14.75	14.96	300029
2016-03-01	15.27	15.60	15.08	15.50	411428
2016-03-02	15.60	16.99	15.56	16.97	792984
2016-03-03	16.90	17.09	16.72	17.08	717521
2016-03-04	17.10	17.72	16.74	17.41	1010638
2016-03-07	16.38	17.61	16.10	17.57	911948
2016-03-08	17.39	17.58	16.71	16.82	332376
2016-03-09	17.16	17.24	16.47	16.85	580530
2016-03-10	16.92	17.38	16.78	17.24	378730
2016-03-11	17.20	17.70	16.75	17.58	495829
2016-03-14	17.42	17.47	16.90	17.29	263250
2016-03-15	17.16	17.25	16.75	17.19	449906
2016-03-16	17.25	17.71	16.94	17.70	916994
2016-03-17	17.87	18.25	17.80	18.16	344135
2016-03-18	18.30	18.52	17.94	18.27	369843
2016-03-21	18.14	18.76	17.93	18.03	282194
2016-03-22	17.88	18.29	17.62	18.12	300150
2016-03-23	17.93	18.26	17.58	17.66	219857
2016-03-24	17.52	17.88	17.25	17.88	367213
2016-03-28	17.92	18.07	17.53	17.84	203939
2016-03-29	17.79	18.15	17.27	18.13	362822
2016-03-30	18.34	18.68	18.16	18.19	350888
2016-03-31	18.30	18.54	17.91	17.98	152171
2016-04-01	17.70	18.24	17.44	18.22	189359
2016-04-04	18.25	18.37	17.77	17.84	170774
2016-04-05	17.66	18.18	17.61	17.91	219764
2016-04-06	18.04	18.24	17.78	17.94	210591
2016-04-07	18.01	18.14	17.85	18.01	222384
2016-04-08	18.26	18.60	18.12	18.48	310336
2016-04-11	18.62	19.14	18.54	18.69	310917
2016-04-12	18.71	19.15	18.61	19.14	339776
2016-04-13	19.25	19.64	19.24	19.60	1292520
2016-04-14	19.63	19.63	19.05	19.28	405676
2016-04-15	19.14	19.51	19.00	19.41	239517
2016-04-18	19.21	19.50	19.20	19.35	291894
2016-04-19	19.55	19.89	19.44	19.82	709823
2016-04-20	19.81	20.00	19.61	19.74	442431
2016-04-21	19.90	19.95	19.38	19.48	167408
2016-04-22	19.85	20.55	19.48	20.11	431953
2016-04-25	19.95	19.96	18.45	18.58	672817
2016-04-26	18.64	18.76	17.91	18.66	563186
2016-04-27	18.75	19.74	18.70	19.70	446612
2016-04-28	19.70	20.34	19.70	19.90	384135
2016-04-29	20.20	20.86	19.92	20.41	382335
2016-05-02	20.38	20.42	19.71	20.08	427386
2016-05-03	19.72	20.00	18.88	19.16	551408
2016-05-04	18.90	19.73	18.84	19.24	531269
2016-05-05	19.45	19.45	18.72	18.79	264721
2016-05-06	17.79	18.90	17.75	18.35	764220
2016-05-09	17.23	17.45	15.32	16.25	1033864
2016-05-10	16.41	17.45	16.41	17.34	641404
2016-05-11	17.41	18.09	17.18	17.76	615996
2016-05-12	17.83	18.03	17.58	17.69	448591
2016-05-13	17.66	18.22	17.34	17.85	436522
2016-05-16	18.00	18.53	18.00	18.32	454569
2016-05-17	18.31	18.80	18.12	18.53	536884
2016-05-18	18.28	18.75	18.06	18.25	639207
2016-05-19	18.03	18.69	17.76	18.53	513975
2016-05-20	18.72	19.03	18.24	18.55	603427
2016-05-23	18.36	18.93	18.14	18.73	425068
2016-05-24	18.88	19.00	18.23	18.29	538448
2016-05-25	18.38	19.02	18.36	18.95	500579
2016-05-26	19.24	19.53	18.79	18.84	544211
2016-05-27	18.80	18.90	18.46	18.62	284471
2016-05-31	18.70	18.98	18.23	18.24	509549
2016-06-01	18.03	18.31	17.80	18.28	575727
2016-06-02	18.17	18.78	18.09	18.65	999044
2016-06-03	18.77	19.60	18.76	19.56	642031
2016-06-06	19.72	20.59	19.68	20.57	528836
2016-06-07	20.53	20.90	20.43	20.54	683971
2016-06-08	20.87	21.25	20.49	20.52	524515
2016-06-09	20.23	20.44	19.82	19.97	294135
2016-06-10	19.72	20.08	19.43	19.53	417234
2016-06-13	19.58	19.78	19.21	19.30	300743
2016-06-14	19.16	19.41	18.80	18.98	183712
2016-06-15	19.13	19.57	18.95	19.35	246948
2016-06-16	19.12	19.41	18.80	19.34	147295
2016-06-17	19.47	19.80	19.37	19.50	160714
2016-06-20	19.81	20.08	19.69	19.72	144073
2016-06-21	19.68	19.68	19.25	19.39	214427
2016-06-22	19.51	19.65	19.28	19.42	149454
2016-06-23	19.66	19.97	19.51	19.82	242641
2016-06-24	19.27	19.35	18.29	18.41	250324
2016-06-27	18.28	18.52	17.63	17.82	387222
2016-06-28	18.16	18.55	18.16	18.38	171195
2016-06-29	18.79	18.93	18.52	18.56	284200
2016-06-30	18.71	19.06	18.54	19.06	273813
2016-07-01	19.10	19.57	19.02	19.57	350036
2016-07-05	19.37	19.55	18.92	18.98	257623
2016-07-06	18.82	18.84	18.40	18.70	271557
2016-07-07	18.79	18.93	18.58	18.78	352043
2016-07-08	19.05	19.38	19.05	19.30	220520
2016-07-11	19.55	20.12	19.55	20.06	193083
2016-07-12	20.36	20.75	20.11	20.69	413299
2016-07-13	20.87	21.48	20.71	21.25	512647
2016-07-14	21.34	21.49	21.00	21.26	285688
2016-07-15	21.26	21.48	21.12	21.23	264628
2016-07-18	21.20	22.35	21.12	22.29	602256
2016-07-19	22.12	22.24	21.51	21.69	285506
2016-07-20	21.40	21.50	20.82	21.02	283388
2016-07-21	21.21	21.45	21.07	21.26	437118
2016-07-22	21.24	21.41	21.03	21.32	356307
2016-07-25	21.26	21.56	21.03	21.25	295120
2016-07-26	21.30	21.98	21.27	21.93	724829
2016-07-27	22.20	22.53	21.87	22.15	566262
2016-07-28	22.20	22.29	21.57	21.64	378683
2016-07-29	21.70	21.80	21.45	21.71	280230
2016-08-01	21.77	22.03	21.27	21.36	250158
2016-08-02	21.41	21.53	20.77	20.98	315490
2016-08-03	22.50	23.45	21.58	23.40	1572973
2016-08-04	23.36	23.39	22.52	22.58	490848
2016-08-05	22.71	23.08	22.55	23.05	372934
2016-08-08	23.19	23.58	23.19	23.30	487080
2016-08-09	23.33	23.60	22.66	22.67	474518
2016-08-10	22.76	23.00	22.48	22.55	323688
2016-08-11	22.60	22.60	22.21	22.58	359423
2016-08-12	22.43	22.56	21.91	21.93	248457
2016-08-15	22.08	22.36	22.03	22.24	259054
2016-08-16	22.39	22.39	22.11	22.12	225426
2016-08-17	22.12	22.13	21.76	21.94	161849
2016-08-18	22.12	22.22	21.90	22.15	160829
2016-08-19	21.93	21.96	21.48	21.69	255383
2016-08-22	21.47	21.50	21.26	21.32	175864
2016-08-23	21.47	21.78	21.14	21.18	242993
2016-08-24	21.12	21.31	20.91	20.99	295856
2016-08-25	20.95	21.41	20.84	20.87	327483
2016-08-26	21.13	21.48	20.57	20.67	250264
2016-08-29	20.65	20.91	20.53	20.77	205917
2016-08-30	20.73	20.87	20.24	20.45	260942
2016-08-31	20.38	20.52	19.80	20.00	403028
2016-09-01	20.05	20.31	19.78	20.06	175141
2016-09-02	20.34	20.56	19.96	20.10	175231
2016-09-06	20.60	20.60	20.00	20.46	404766
2016-09-07	20.35	20.37	20.02	20.14	204685
2016-09-08	20.10	20.55	20.00	20.45	291648
2016-09-09	20.26	20.39	19.59	19.66	274411
2016-09-12	19.48	19.92	19.11	19.79	250553
2016-09-13	19.60	19.60	18.70	18.88	200760
2016-09-14	19.16	19.42	18.29	18.58	495935
2016-09-15	18.72	19.33	18.60	19.33	842601
2016-09-16	19.20	19.28	18.92	19.14	217737
2016-09-19	19.42	19.58	19.01	19.15	199440
2016-09-20	19.31	19.50	19.14	19.28	228209
2016-09-21	19.54	19.84	19.29	19.75	229836
2016-09-22	20.13	20.40	19.48	19.52	179211
2016-09-23	19.52	19.82	19.47	19.58	236332
2016-09-26	19.50	19.57	19.27	19.28	174719
2016-09-27	19.10	19.19	18.58	18.89	360077
2016-09-28	19.02	19.83	19.02	19.82	362771
2016-09-29	19.98	19.98	19.54	19.69	270778
2016-09-30	19.89	19.94	19.38	19.63	216277
2016-10-03	19.70	19.84	19.62	19.79	160835
2016-10-04	19.69	19.85	18.90	18.94	241100
2016-10-05	19.18	19.43	18.93	19.22	145398
2016-10-06	19.17	19.36	19.06	19.20	201255
2016-10-07	19.32	19.35	18.73	19.14	186779
2016-10-10	19.37	19.71	19.37	19.64	280249
2016-10-11	19.54	19.80	19.42	19.65	269125
2016-10-12	19.60	19.99	19.56	19.85	191310
2016-10-13	19.48	19.71	19.08	19.68	193464
2016-10-14	19.93	20.20	19.81	20.03	236755
2016-10-17	20.11	20.87	20.11	20.69	308123
2016-10-18	21.18	21.54	20.94	21.26	507744
2016-10-19	21.39	22.43	21.34	22.23	588146
2016-10-20	22.18	22.60	21.90	22.52	226053
2016-10-21	22.45	22.61	22.19	22.43	358489
2016-10-24	22.65	22.95	22.53	22.88	423439
2016-10-25	23.11	24.07	23.11	23.72	1113571
2016-10-26	23.53	24.09	23.23	24.00	591159
2016-10-27	24.06	24.06	23.38	23.71	242059
2016-10-28	23.79	24.05	23.60	23.84	354098
2016-10-31	23.94	23.99	23.62	23.91	238958
2016-11-01	24.09	24.15	23.20	23.38	347980
2016-11-02	23.24	23.41	22.81	22.84	341493
2016-11-03	22.90	26.50	22.90	26.01	1275199
2016-11-04	26.06	26.06	24.25	25.07	1042624
2016-11-07	25.66	26.31	25.66	26.22	859495
2016-11-08	26.16	26.43	25.89	26.07	414522
2016-11-09	25.75	25.75	24.10	24.93	1135722
2016-11-10	25.09	25.72	24.28	24.40	529714
2016-11-11	24.33	24.33	22.69	22.84	666204
2016-11-14	23.19	23.36	22.76	23.11	476609
2016-11-15	23.05	23.20	22.52	23.10	433458
2016-11-16	22.96	22.96	21.87	22.32	378853
2016-11-17	22.57	22.57	21.62	21.89	442552
2016-11-18	21.88	22.06	21.67	21.71	394490
2016-11-21	21.94	22.65	21.77	22.52	483483
2016-11-22	22.78	24.42	22.65	24.15	1013971
2016-11-23	24.37	24.69	23.74	24.20	363185
2016-11-25	24.34	24.78	24.02	24.48	310429
2016-11-28	24.48	24.50	24.01	24.34	344801
2016-11-29	23.95	24.55	23.25	24.12	621854
2016-11-30	24.55	25.28	24.44	24.49	505720
2016-12-01	24.69	24.75	24.01	24.41	389960
2016-12-02	24.26	24.45	23.72	24.41	412500
2016-12-05	24.41	25.84	24.41	25.39	399848
2016-12-06	25.39	25.55	25.02	25.48	272965
2016-12-07	25.68	26.97	25.48	26.73	888310
2016-12-08	26.94	27.00	26.38	26.49	440842
2016-12-09	26.50	26.50	25.74	25.94	207246
2016-12-12	25.70	26.33	25.61	25.66	239320
2016-12-13	25.58	25.79	24.24	24.47	628662
2016-12-14	24.55	25.50	24.55	24.62	415168
2016-12-15	24.43	24.63	23.80	24.56	392205
2016-12-16	24.62	24.62	23.94	24.07	272539
2016-12-19	23.76	23.84	23.01	23.27	336843
2016-12-20	23.27	24.58	23.11	24.51	396177
2016-12-21	24.73	25.08	24.61	24.84	327713
2016-12-22	24.79	24.90	24.39	24.53	251313
2016-12-23	24.53	24.66	24.30	24.47	207025
2016-12-27	24.48	25.12	24.39	25.05	209084
2016-12-28	25.32	25.73	24.82	24.90	235596
2016-12-29	24.98	25.19	24.33	24.67	176592
2016-12-30	24.94	24.94	23.95	24.15	183935
2017-01-03	24.67	24.72	24.02	24.47	419348
2017-01-04	24.50	24.64	23.89	24.14	261710
2017-01-05	24.23	24.49	23.93	23.99	194709
2017-01-06	23.87	24.00	23.39	23.49	190480
2017-01-09	23.49	24.11	23.41	23.62	246317
2017-01-10	24.05	24.41	23.71	23.79	375285
2017-01-11	23.87	24.08	22.87	23.74	799136
2017-01-12	23.53	24.75	23.53	24.44	456500
2017-01-13	24.41	25.17	24.41	24.75	367927
2017-01-17	24.88	25.17	24.69	24.85	372037
2017-01-18	25.08	25.35	24.83	25.02	465482
2017-01-19	25.04	25.04	23.77	23.78	334240
2017-01-20	23.78	24.09	22.97	23.10	571026
2017-01-23	23.37	23.64	23.19	23.64	581565
2017-01-24	23.88	24.24	23.75	24.01	523148
2017-01-25	23.89	23.90	23.14	23.55	276875
2017-01-26	23.38	23.82	22.97	23.24	204622
2017-01-27	23.37	23.56	23.03	23.22	288382
2017-01-30	23.14	23.40	22.42	22.52	257392
2017-01-31	22.68	22.94	22.17	22.86	256164
2017-02-01	23.11	23.54	22.50	22.87	187814
2017-02-02	22.87	23.26	22.82	23.17	236925
2017-02-03	23.20	23.33	22.84	23.04	241556
2017-02-06	23.32	23.34	22.76	22.84	241368
2017-02-07	22.97	23.09	22.34	22.43	245899
2017-02-08	22.45	23.05	22.45	22.79	242660
2017-02-09	22.73	23.05	22.54	23.02	206520
2017-02-10	23.25	24.29	23.07	23.73	253959
2017-02-13	24.06	24.67	24.00	24.48	381281
2017-02-14	24.35	24.52	23.40	23.72	472851
2017-02-15	23.58	24.04	23.55	23.91	582531
2017-02-16	23.97	24.21	23.48	23.75	272716
2017-02-17	23.72	23.87	23.47	23.56	437550
2017-02-21	23.50	23.73	22.22	23.69	876683
2017-02-22	24.18	27.14	23.70	26.09	2458804
2017-02-23	26.77	28.04	25.80	26.30	1234926
2017-02-24	26.03	26.22	25.33	25.62	590996
2017-02-27	25.68	26.40	25.60	26.14	694004
2017-02-28	26.23	26.56	25.95	26.52	359903
2017-03-01	26.97	27.40	26.85	27.15	376075
2017-03-02	27.25	27.39	26.33	26.36	697041
2017-03-03	26.47	27.51	26.47	27.41	404443
2017-03-06	27.10	27.26	26.30	26.83	443766
2017-03-07	26.80	26.82	26.13	26.16	404641
2017-03-08	26.12	26.49	25.66	25.78	251562
2017-03-09	25.65	25.98	25.55	25.69	189039
2017-03-10	25.92	26.43	25.53	25.68	264294
2017-03-13	25.77	26.28	25.53	26.26	302648
2017-03-14	25.97	26.13	25.55	25.95	343495
2017-03-15	26.09	26.80	25.63	26.75	266819
2017-03-16	27.02	27.57	26.99	27.32	507567
2017-03-17	27.37	27.37	26.61	26.62	292019
2017-03-20	26.75	27.26	26.55	27.14	217176
2017-03-21	27.13	27.24	26.18	26.19	384267
2017-03-22	26.10	26.55	25.79	26.26	263945
2017-03-23	26.23	26.41	25.74	26.16	364549
2017-03-24	26.13	26.20	25.76	25.90	229021
2017-03-27	25.62	26.23	25.01	26.06	315707
2017-03-28	26.04	26.57	26.02	26.42	285534
2017-03-29	26.31	26.69	26.22	26.31	312113
2017-03-30	26.19	26.51	25.86	26.15	1069641
2017-03-31	26.01	26.67	25.65	26.12	575775
2017-04-03	26.38	26.64	25.81	25.97	278572
2017-04-04	26.02	26.54	25.72	26.44	357279
2017-04-05	26.50	26.50	25.83	25.85	335504
2017-04-06	25.90	26.38	25.69	26.12	315634
2017-04-07	25.89	26.46	25.77	26.17	225153
2017-04-10	26.28	26.54	26.04	26.48	402374
2017-04-11	26.46	26.59	25.75	26.50	408729
2017-04-12	26.50	26.60	25.00	25.11	574907
2017-04-13	25.03	25.39	24.74	24.90	374326
2017-04-17	24.90	25.15	24.63	24.99	327463
2017-04-18	24.60	25.12	24.44	24.47	424881
2017-04-19	24.72	24.83	24.10	24.13	383897
2017-04-20	24.37	25.01	24.26	24.81	397464
2017-04-21	24.90	25.25	24.57	25.15	483819
2017-04-24	25.45	25.89	25.35	25.52	941344
2017-04-25	25.86	25.90	25.15	25.54	1085764
2017-04-26	26.66	27.00	24.91	25.05	1395682
2017-04-27	25.20	25.85	24.54	25.46	1427489
2017-04-28	25.46	25.80	25.07	25.32	565981
2017-05-01	25.47	25.64	25.27	25.28	306482
2017-05-02	25.40	25.50	25.03	25.29	348916
2017-05-03	25.25	25.31	24.53	24.63	458782
2017-05-04	24.55	24.56	23.60	23.07	714022
2017-05-05	23.19	23.90	23.06	23.62	1183885
2017-05-08	23.60	23.69	22.78	23.18	755451
2017-05-09	23.32	24.10	23.20	24.07	619095
2017-05-10	24.10	24.50	23.89	24.46	705693
2017-05-11	24.49	25.17	24.35	24.93	1035371
2017-05-12	24.80	24.94	24.40	24.65	558646
2017-05-15	25.01	25.35	24.86	25.23	590647
2017-05-16	25.34	25.57	25.03	25.49	324112
2017-05-17	25.22	25.55	25.08	25.46	542862
2017-05-18	25.03	25.23	24.72	25.01	607722
2017-05-19	25.26	26.09	25.14	25.88	394882
2017-05-22	25.97	26.20	25.81	25.96	551516
2017-05-23	25.98	26.95	25.94	26.71	397565
2017-05-24	26.72	27.00	26.06	26.18	330339
2017-05-25	26.26	26.70	25.76	25.84	403011
2017-05-26	25.88	26.49	25.85	26.38	404447
2017-05-30	26.26	26.39	25.95	26.13	455093
2017-05-31	26.05	26.22	25.89	26.02	410948
2017-06-01	26.08	26.25	25.88	25.93	335999
2017-06-02	25.91	25.92	25.32	25.78	302990
2017-06-05	25.69	25.98	25.61	25.94	275539
2017-06-06	25.95	25.95	25.69	25.76	369598
2017-06-07	25.80	25.92	25.56	25.64	263540
2017-06-08	25.66	26.14	25.50	26.13	380692
2017-06-09	26.12	26.24	25.82	26.18	707480
2017-06-12	26.20	26.39	25.80	26.12	277558
2017-06-13	26.21	26.21	25.86	26.02	233273
2017-06-14	26.03	26.03	25.32	25.54	498997
2017-06-15	25.22	25.64	25.00	25.47	405586
2017-06-16	25.44	25.47	25.03	25.33	491088
2017-06-19	25.50	26.06	25.39	25.54	191172
2017-06-20	25.35	25.35	25.01	25.10	289407
2017-06-21	24.95	25.10	24.60	24.88	333133
2017-06-22	25.07	25.41	25.00	25.17	221113
2017-06-23	25.45	25.54	25.08	25.47	223444
2017-06-26	25.64	25.84	25.27	25.68	312974
2017-06-27	25.68	26.33	25.52	26.11	434194
2017-06-28	26.26	27.38	26.26	27.29	492063
2017-06-29	27.30	27.87	26.82	26.90	436186
2017-06-30	27.09	28.44	26.93	28.09	583718
2017-07-03	28.09	28.42	27.93	28.02	185226
2017-07-05	28.11	28.11	27.28	27.83	193038
2017-07-06	27.81	28.34	27.79	28.05	304951
2017-07-07	28.04	28.18	27.54	28.03	291816
2017-07-10	27.93	28.59	27.75	28.46	189238
2017-07-11	28.49	28.98	28.37	28.84	310553
2017-07-12	29.12	29.33	28.76	29.27	278483
2017-07-13	29.30	29.30	28.71	29.17	478035
2017-07-14	29.39	29.62	28.85	29.16	669715
2017-07-17	29.29	29.73	28.96	29.56	704840
2017-07-18	29.55	29.70	29.29	29.54	199730
2017-07-19	29.74	30.16	29.41	29.97	486633
2017-07-20	29.95	30.43	29.85	30.13	291249
2017-07-21	30.16	30.37	29.75	30.10	319264
2017-07-24	30.16	31.33	30.01	31.00	464191
2017-07-25	31.40	31.88	31.19	31.22	340731
2017-07-26	31.43	31.48	30.19	30.45	424862
2017-07-27	30.47	30.72	30.08	30.14	253931
2017-07-28	30.25	30.56	29.97	30.34	292675
2017-07-31	30.53	30.90	30.35	30.60	350387
2017-08-01	30.70	31.11	30.22	30.48	418437
2017-08-02	32.08	32.14	29.30	30.23	431610
2017-08-03	30.18	30.63	29.44	29.53	319801
2017-08-04	29.87	29.96	29.29	29.79	299029
2017-08-07	30.00	31.28	29.82	30.90	592816
2017-08-08	30.78	30.94	30.30	30.38	289159
2017-08-09	30.08	30.27	29.90	30.09	168668
2017-08-10	29.87	30.05	29.52	29.81	275856
2017-08-11	29.55	29.87	29.16	29.67	215052
2017-08-14	29.75	30.17	29.40	29.63	349855
2017-08-15	29.64	29.75	29.31	29.43	159475
2017-08-16	29.53	29.93	29.50	29.77	1111031
2017-08-17	29.52	29.74	28.73	28.75	348722
2017-08-18	28.82	29.30	28.78	29.25	284468
2017-08-21	29.31	29.48	28.97	29.08	228364
2017-08-22	29.37	30.16	29.28	30.06	394414
2017-08-23	30.01	30.56	29.91	30.26	534149
2017-08-24	30.37	30.77	30.26	30.58	350834
2017-08-25	30.75	30.96	30.65	30.77	182065
2017-08-28	30.88	30.93	30.50	30.62	92480
2017-08-29	30.40	30.42	30.00	30.33	436328
2017-08-30	30.31	30.35	30.03	30.27	178600
2017-08-31	30.52	30.58	30.18	30.43	308584
2017-09-01	30.59	31.51	30.37	31.43	748873
2017-09-05	31.52	32.17	30.69	31.12	343485
2017-09-06	31.29	31.66	31.26	31.27	234811
2017-09-07	31.41	31.52	31.08	31.45	154249
2017-09-08	31.32	31.53	31.01	31.33	290984
2017-09-11	31.55	32.54	31.55	32.40	437077
2017-09-12	32.49	32.80	32.28	32.69	324578
2017-09-13	32.53	32.83	32.46	32.76	347484
2017-09-14	32.67	32.67	31.72	31.74	432677
2017-09-15	31.57	31.91	31.50	31.62	796355
2017-09-18	31.78	32.30	31.63	31.98	266717
2017-09-19	31.94	31.97	31.62	31.80	213462
2017-09-20	31.65	32.00	31.29	31.54	250312
2017-09-21	31.32	31.98	31.12	31.34	182191
2017-09-22	31.16	31.50	31.06	31.33	150352
2017-09-25	31.37	31.41	30.34	30.41	261397
2017-09-26	30.48	30.64	30.08	30.14	315612
2017-09-27	30.30	30.50	29.78	30.35	338022
2017-09-28	30.32	30.64	30.14	30.48	360299
2017-09-29	30.60	31.15	30.60	30.93	1024706
2017-10-02	30.97	31.14	30.76	30.90	340405
2017-10-03	31.02	31.05	30.10	30.44	508280
2017-10-04	30.50	31.24	30.31	30.95	316487
2017-10-05	31.19	31.40	30.70	30.86	277762
2017-10-06	30.76	30.95	30.59	30.85	150764
2017-10-09	30.78	30.78	30.11	30.25	3648511
2017-10-10	30.45	30.49	30.21	30.23	197175
2017-10-11	30.29	30.90	30.18	30.82	347737
2017-10-12	30.87	31.29	30.87	31.15	496729
2017-10-13	31.75	32.50	31.54	32.39	671214
2017-10-16	32.78	33.39	31.60	31.66	568603
2017-10-17	31.70	31.79	30.66	30.79	382355
2017-10-18	30.80	31.37	30.69	31.23	209464
2017-10-19	30.99	31.14	30.58	31.12	138384
2017-10-20	31.37	31.85	31.27	31.82	195116
2017-10-23	31.76	32.04	31.60	31.65	172896
2017-10-24	31.65	32.54	31.46	32.48	313214
2017-10-25	32.44	32.79	31.88	32.52	406081
2017-10-26	32.71	33.07	32.32	32.35	318406
2017-10-27	32.26	32.67	32.06	32.25	226628
2017-10-30	32.05	32.22	31.66	31.66	209412
2017-10-31	31.38	31.68	30.81	31.01	391022
2017-11-01	31.31	31.41	28.30	29.93	1553521
2017-11-02	29.84	30.60	29.50	29.84	754521
2017-11-03	30.00	30.02	29.00	29.31	470986
2017-11-06	29.45	29.62	28.76	28.98	421998
2017-11-07	28.83	28.93	28.36	28.52	294740
2017-11-08	28.38	28.74	28.07	28.65	318383
2017-11-09	28.28	28.34	27.79	27.87	344749
2017-11-10	27.89	28.49	27.89	28.32	388477
2017-11-13	28.09	28.49	28.00	28.29	204927
2017-11-14	28.07	28.07	27.07	27.16	360653
2017-11-15	26.89	27.37	26.37	27.17	480845
2017-11-16	27.26	27.61	27.26	27.58	187138
2017-11-17	27.54	27.76	27.29	27.63	193875
2017-11-20	27.65	27.94	27.59	27.88	290892
2017-11-21	28.05	28.51	27.90	27.96	140849
2017-11-22	28.18	28.47	27.83	28.12	333702
2017-11-24	28.36	28.66	27.96	28.44	239376
2017-11-27	28.53	28.53	27.80	27.85	352798
2017-11-28	27.86	27.92	27.42	27.68	275044
2017-11-29	27.73	28.46	27.67	28.37	447205
2017-11-30	28.41	28.78	28.20	28.56	506689
2017-12-01	28.61	28.91	27.97	28.27	237753
2017-12-04	28.63	29.12	28.47	28.77	294127
2017-12-05	28.48	28.70	27.92	27.99	501809
2017-12-06	28.52	29.11	28.43	28.71	374493
2017-12-07	28.70	28.89	28.23	28.82	297145
2017-12-08	29.04	29.28	28.67	29.19	291057
2017-12-11	29.32	29.75	29.19	29.38	257216
2017-12-12	29.36	29.57	29.18	29.49	302913
2017-12-13	29.59	29.82	29.41	29.79	281868
2017-12-14	29.88	30.16	29.38	29.44	503316
2017-12-15	29.64	30.12	29.45	30.00	494281
2017-12-18	30.37	30.99	30.34	30.78	477241
2017-12-19	30.95	31.18	30.47	31.16	318753
2017-12-20	31.45	32.15	31.18	31.77	406711
2017-12-21	31.83	31.93	31.46	31.74	170952
2017-12-22	31.75	32.00	31.27	31.36	224063
2017-12-26	31.51	31.63	31.22	31.56	116946
2017-12-27	31.62	31.64	31.16	31.34	157152
2017-12-28	31.55	31.55	31.23	31.43	142458
2017-12-29	31.55	31.70	30.88	31.59	229005
2018-01-02	31.70	32.86	31.69	32.68	308907
2018-01-03	32.88	33.25	32.26	33.02	299037
2018-01-04	33.16	34.00	33.02	33.56	552035
2018-01-05	33.65	34.03	33.47	33.57	544138
2018-01-08	33.77	33.84	33.30	33.64	360966
2018-01-09	33.69	33.77	33.22	33.28	425413
2018-01-10	33.32	33.44	32.55	32.77	470183
2018-01-11	33.04	33.50	32.94	33.49	325035
2018-01-12	33.68	34.46	33.52	34.37	473945
2018-01-16	34.44	34.59	33.54	33.84	306233
2018-01-17	33.81	34.68	33.74	34.60	411847
2018-01-18	34.50	34.50	33.37	33.45	414639
2018-01-19	33.56	33.72	33.09	33.60	271370
2018-01-22	33.65	33.65	33.08	33.24	176549
2018-01-23	33.17	33.24	32.68	32.96	213058
2018-01-24	33.45	33.90	33.21	33.27	310675
2018-01-25	33.65	33.86	33.18	33.48	237331
2018-01-26	33.58	34.01	33.48	33.83	357328
2018-01-29	33.80	36.00	33.38	33.93	1439187
2018-01-30	33.91	34.23	33.77	34.05	435009
2018-01-31	34.50	34.79	33.90	34.11	251134
2018-02-01	34.08	35.21	33.97	34.83	469264
2018-02-02	34.48	34.48	33.39	33.65	404115
2018-02-05	33.42	33.98	32.94	33.18	552585
2018-02-06	32.78	35.00	32.52	33.94	741501
2018-02-07	33.80	34.33	33.53	33.81	243030
2018-02-08	34.01	34.48	32.93	33.09	524209
2018-02-09	33.41	34.23	31.01	33.01	667341
2018-02-12	33.34	34.35	33.24	34.07	290630
2018-02-13	34.03	34.45	33.69	34.34	190784
2018-02-14	34.24	35.88	33.85	35.69	485102
2018-02-15	35.86	36.46	35.79	36.04	345320
2018-02-16	36.01	37.05	35.77	36.67	430351
2018-02-20	36.13	36.50	35.33	35.60	358637
2018-02-21	37.35	39.48	36.41	36.55	976196
2018-02-22	36.68	37.53	36.38	36.69	452462
2018-02-23	36.68	36.96	36.15	36.68	219051
2018-02-26	37.00	37.00	36.25	36.60	246776
2018-02-27	36.51	36.69	35.92	36.21	499635
2018-02-28	36.28	36.28	34.51	34.58	489354
2018-03-01	34.79	35.19	34.30	34.67	482628
2018-03-02	34.45	34.45	32.53	33.65	669171
2018-03-05	33.20	34.53	32.73	34.02	597511
2018-03-06	34.25	34.82	34.05	34.40	309763
2018-03-07	34.08	34.36	33.15	33.84	289179
2018-03-08	34.05	34.23	33.58	34.14	333884
2018-03-09	34.60	34.60	33.88	34.12	202812
2018-03-12	34.25	34.25	33.80	34.04	326420
2018-03-13	34.07	34.26	33.47	33.58	425544
2018-03-14	33.82	33.88	33.19	33.30	130850
2018-03-15	33.25	33.32	32.58	32.75	144544
2018-03-16	32.73	33.24	32.55	32.62	376358
2018-03-19	32.35	32.48	31.78	32.19	303296
2018-03-20	32.24	32.85	31.97	32.53	293354
2018-03-21	32.90	34.01	32.85	33.87	291252
2018-03-22	33.24	33.24	31.77	31.88	314797
2018-03-23	32.08	32.49	31.66	31.72	190555
2018-03-26	32.17	32.29	31.72	32.17	136246
2018-03-27	32.43	32.64	31.61	31.84	116536
2018-03-28	31.70	31.70	31.09	31.41	229758
2018-03-29	31.70	32.76	31.46	32.49	207805
2018-04-02	32.49	32.90	32.34	32.58	241184
2018-04-03	32.90	33.31	32.69	32.91	245704
2018-04-04	32.71	33.66	32.31	33.46	365982
2018-04-05	33.86	34.81	33.78	34.62	176986
2018-04-06	34.41	34.51	33.75	34.25	270229
2018-04-09	34.33	34.82	34.08	34.33	139437
2018-04-10	34.98	35.47	34.54	35.37	171524
2018-04-11	35.34	35.79	35.10	35.71	258127
2018-04-12	35.76	36.63	35.62	36.46	312631
2018-04-13	36.80	36.80	35.88	35.99	98329
2018-04-16	36.24	36.42	35.72	36.18	107477
2018-04-17	36.28	36.97	36.11	36.75	299323
2018-04-18	37.33	38.44	37.08	37.97	325109
2018-04-19	38.25	38.29	37.59	38.21	281574
2018-04-20	38.37	38.37	37.71	37.85	201900
2018-04-23	37.68	37.75	37.13	37.74	280783
2018-04-24	38.00	38.74	37.52	37.92	274470
2018-04-25	37.83	38.89	37.64	37.79	329611
2018-04-26	39.18	42.43	39.00	42.19	851084
2018-04-27	41.90	42.33	40.00	40.68	764445
2018-04-30	40.90	41.24	39.37	39.67	662397
2018-05-01	39.31	40.68	38.47	40.55	402482
2018-05-02	40.59	41.00	39.43	39.68	488128
2018-05-03	40.00	41.57	39.55	40.10	397658
2018-05-04	40.01	40.82	39.73	39.80	452521
2018-05-07	39.90	40.35	39.66	39.77	206603
2018-05-08	39.72	40.21	39.23	39.34	353404
2018-05-09	39.75	39.87	39.27	39.53	231041
2018-05-10	40.03	40.15	39.63	40.10	244653
2018-05-11	40.31	40.68	39.92	39.94	110026
2018-05-14	40.31	40.45	39.56	39.70	270288
2018-05-15	39.73	40.91	39.73	40.44	1250698
2018-05-16	40.50	41.65	40.28	41.18	638297
2018-05-17	41.30	41.64	40.59	40.81	211008
2018-05-18	40.61	40.80	39.72	39.81	256421
2018-05-21	40.00	40.19	39.51	39.65	304688
2018-05-22	39.65	39.92	39.35	39.39	152946
2018-05-23	38.98	39.14	38.24	38.86	293536
2018-05-24	38.91	39.02	38.17	38.44	198726
2018-05-25	38.24	38.24	37.59	37.74	255764
2018-05-29	37.28	37.45	35.78	36.07	542114
2018-05-30	36.40	36.58	36.02	36.05	266424
2018-05-31	36.01	36.38	34.75	35.72	610695
2018-06-01	36.20	36.91	36.04	36.59	397646
2018-06-04	36.89	37.98	36.64	37.45	416200
2018-06-05	37.47	38.10	37.47	37.89	280994
2018-06-06	38.12	39.17	38.12	38.76	328452
2018-06-07	38.65	38.66	36.10	36.56	429545
2018-06-08	36.59	36.97	36.34	36.71	141109
2018-06-11	36.73	37.40	36.73	37.15	216931
2018-06-12	37.21	37.67	37.01	37.20	158349
2018-06-13	37.46	37.46	36.51	36.75	105883
2018-06-14	36.93	36.93	35.55	36.00	209685
2018-06-15	35.78	35.93	35.12	35.50	267217
2018-06-18	35.12	35.85	35.12	35.65	187949
2018-06-19	34.98	35.23	34.33	35.11	231918
2018-06-20	35.60	36.66	35.17	36.45	402085
2018-06-21	36.29	36.99	35.78	35.80	398180
2018-06-22	35.94	36.33	35.09	36.21	223184
2018-06-25	35.94	36.03	34.93	35.41	200724
2018-06-26	35.48	36.08	35.44	35.69	171892
2018-06-27	35.60	35.83	34.80	35.05	353246
2018-06-28	35.08	35.08	34.45	34.63	331594
2018-06-29	34.90	35.13	34.78	34.82	228203
2018-07-02	34.36	34.81	34.01	34.20	448889
2018-07-03	34.55	35.04	34.34	34.61	247723
2018-07-05	35.02	35.67	34.93	35.30	469679
2018-07-06	35.20	35.49	34.82	35.25	958301
2018-07-09	35.55	36.29	35.26	36.22	403889
2018-07-10	36.00	36.49	35.65	35.89	159274
2018-07-11	35.30	35.65	35.00	35.23	222828
2018-07-12	35.68	35.68	35.09	35.17	186989
2018-07-13	34.94	35.36	34.60	35.14	252078
2018-07-16	35.15	35.18	34.77	34.98	148590
2018-07-17	35.00	35.49	34.70	35.40	343153
2018-07-18	35.46	36.30	35.29	36.12	398480
2018-07-19	35.88	35.88	35.02	35.18	260912
2018-07-20	35.19	35.26	34.81	34.90	217503
2018-07-23	35.04	36.06	35.00	35.87	526254
2018-07-24	36.56	37.38	36.34	36.92	429124
2018-07-25	37.17	37.45	36.69	37.36	342365
2018-07-26	37.14	37.26	36.37	36.37	418010
2018-07-27	36.67	36.82	36.13	36.46	240977
2018-07-30	36.46	36.58	35.88	36.32	306996
2018-07-31	36.32	36.35	35.87	36.25	283895
2018-08-01	36.63	36.82	35.33	36.14	565727
2018-08-02	35.70	35.76	34.44	35.35	469305
2018-08-03	35.38	35.90	35.29	35.60	379050
2018-08-06	35.41	35.41	33.95	33.96	562030
2018-08-07	34.38	35.41	33.69	33.75	513821
2018-08-08	33.87	34.10	33.34	33.39	333895
2018-08-09	33.30	33.32	32.22	32.36	320697
2018-08-10	32.00	32.01	30.69	31.06	420357
2018-08-13	31.03	31.36	30.34	30.47	447553
2018-08-14	30.54	30.83	29.73	29.93	277971
2018-08-15	29.39	29.39	28.57	29.08	313452
2018-08-16	29.33	29.58	28.22	28.36	363846
2018-08-17	28.00	28.29	27.50	28.24	465613
2018-08-20	28.43	28.99	28.43	28.58	236469
2018-08-21	28.58	29.23	28.58	28.89	226516
2018-08-22	28.93	29.62	28.87	29.47	216176
2018-08-23	29.41	29.41	28.50	28.61	272927
2018-08-24	29.09	29.84	28.99	29.46	341466
2018-08-27	29.55	30.76	29.54	30.40	456460
2018-08-28	30.47	30.74	30.07	30.32	236132
2018-08-29	30.34	30.34	29.35	29.70	356853
2018-08-30	29.64	29.64	27.58	27.68	675151
2018-08-31	27.55	28.42	27.31	28.20	388121
2018-09-04	27.52	27.52	26.37	26.62	586368
2018-09-05	26.58	27.01	26.37	26.50	445540
2018-09-06	26.54	26.87	26.38	26.63	278109
2018-09-07	26.45	27.29	26.13	26.79	470358
2018-09-10	26.75	27.09	25.90	26.12	529297
2018-09-11	26.00	26.20	25.52	25.57	444048
2018-09-12	25.62	26.81	25.60	26.51	454260
2018-09-13	26.68	27.04	26.26	26.76	431014
2018-09-14	26.96	28.51	26.86	28.29	746102
2018-09-17	28.40	29.19	28.22	28.98	503678
2018-09-18	29.17	30.16	28.84	29.85	697745
2018-09-19	30.11	30.88	29.16	29.44	713164
2018-09-20	30.08	30.32	29.54	29.92	269186
2018-09-21	29.99	30.33	29.79	29.99	240072
2018-09-24	29.94	30.03	28.80	29.23	279485
2018-09-25	29.30	29.94	29.23	29.92	251229
2018-09-26	29.72	30.07	29.66	29.88	197080
2018-09-27	29.96	30.30	29.61	29.99	256681
2018-09-28	29.89	30.50	29.58	30.29	352573
2018-10-01	30.44	30.62	29.73	30.48	256163
2018-10-02	30.43	31.04	30.28	30.85	267537
2018-10-03	31.10	31.94	31.10	31.67	560090
2018-10-04	31.69	31.77	30.77	31.13	316151
2018-10-05	30.82	30.91	30.34	30.86	666606
2018-10-08	30.85	31.23	30.65	31.12	183929
2018-10-09	30.91	31.00	30.06	30.77	379177
2018-10-10	30.59	30.70	29.73	29.85	705692
2018-10-11	29.98	31.04	29.58	30.01	882811
2018-10-12	30.60	31.13	29.99	30.73	284436
2018-10-15	30.73	31.57	30.50	30.95	166891
2018-10-16	31.41	31.51	30.72	31.07	148216
2018-10-17	31.20	31.59	30.34	31.50	296600
2018-10-18	31.34	31.49	30.77	30.90	556453
2018-10-19	30.92	31.13	30.52	30.91	785677
2018-10-22	31.03	31.03	29.91	30.79	720983
2018-10-23	30.17	30.52	29.33	30.37	288678
2018-10-24	30.35	30.61	28.79	28.81	240487
2018-10-25	29.30	29.55	28.65	29.47	278339
2018-10-26	28.83	29.62	28.46	29.57	645897
2018-10-29	29.90	30.23	28.76	29.02	502521
2018-10-30	29.08	29.88	28.50	29.55	600083
2018-10-31	31.00	32.99	30.50	31.84	712605
2018-11-01	32.36	32.45	31.07	31.63	543053
2018-11-02	31.96	32.89	31.83	32.32	376108
2018-11-05	32.32	32.79	31.87	32.53	225712
2018-11-06	32.42	32.64	31.86	32.30	130227
2018-11-07	32.66	32.73	31.79	32.05	243617
2018-11-08	31.89	32.18	31.25	31.90	866422
2018-11-09	31.46	31.46	30.64	31.35	320126
2018-11-12	31.29	31.29	30.80	30.90	564720
2018-11-13	30.63	31.57	30.63	30.80	235167
2018-11-14	30.81	31.10	29.98	30.53	322027
2018-11-15	30.55	31.51	30.24	31.31	254894
2018-11-16	31.24	31.36	30.52	30.99	254530
2018-11-19	30.96	31.33	30.71	31.04	149913
2018-11-20	30.60	30.60	29.74	29.86	247245
2018-11-21	30.21	31.09	30.06	30.20	554256
2018-11-23	29.47	29.67	28.94	29.48	159274
2018-11-26	29.45	29.99	29.38	29.44	190175
2018-11-27	28.95	29.35	27.87	28.02	1585732
2018-11-28	28.12	28.33	26.43	28.11	1606805
2018-11-29	28.05	29.20	28.05	28.98	1389252
2018-11-30	28.84	29.09	28.59	29.02	926451
2018-12-03	30.03	31.14	29.87	30.57	741305
2018-12-04	30.34	30.60	29.81	29.97	377448
2018-12-06	29.29	29.97	28.97	29.65	546528
2018-12-07	29.78	30.00	29.07	29.19	889286
2018-12-10	29.10	29.19	28.02	28.20	476164
2018-12-11	28.68	28.77	27.50	27.94	343317
2018-12-12	27.68	28.18	27.49	27.80	814928
2018-12-13	28.06	29.31	28.02	28.68	402284
2018-12-14	28.19	28.70	27.99	28.33	243306
2018-12-17	28.29	28.80	27.48	27.67	1291303
2018-12-18	27.68	28.07	27.38	27.65	713506
2018-12-19	27.82	29.08	27.25	27.28	720994
2018-12-20	27.33	27.88	27.07	27.37	249710
2018-12-21	27.39	27.98	27.13	27.18	297718
2018-12-24	27.23	27.34	26.86	26.87	163028
2018-12-26	26.99	27.38	26.70	27.35	414136
2018-12-27	26.74	27.26	26.67	27.22	284002
2018-12-28	27.28	27.43	26.87	27.05	190190
2018-12-31	27.09	27.31	26.46	27.10	233133
2019-01-02	26.65	27.73	26.33	27.67	442934
2019-01-03	27.37	27.52	26.80	27.09	146969
2019-01-04	27.55	28.49	27.26	28.20	553438
2019-01-07	28.31	28.86	27.81	28.28	521851
2019-01-08	28.67	29.00	28.38	28.71	118566
2019-01-09	29.00	29.55	28.72	29.16	486632
2019-01-10	28.89	28.94	28.22	28.79	348569
2019-01-11	28.61	28.99	28.52	28.63	254518
2019-01-14	28.20	28.75	27.74	28.24	457938
2019-01-15	28.37	28.63	27.65	27.84	309036
2019-01-16	27.91	28.33	27.74	28.22	237429
2019-01-17	28.08	28.77	28.08	28.52	176202
2019-01-18	28.78	28.95	28.43	28.89	153847
2019-01-22	28.60	28.71	28.07	28.26	159834
2019-01-23	28.44	28.62	27.75	28.06	170415
2019-01-24	28.00	28.66	27.77	28.58	202256
2019-01-25	29.11	29.56	28.98	29.12	147454
2019-01-28	28.76	29.03	28.37	28.95	164874
2019-01-29	29.32	29.66	29.16	29.28	212514
2019-01-30	29.68	30.13	28.94	30.09	759330
2019-01-31	29.85	30.44	29.62	30.42	356950
2019-02-01	30.38	30.49	30.08	30.34	389056
2019-02-04	30.18	30.47	29.84	30.25	128256
2019-02-05	30.28	30.67	30.14	30.56	172796
2019-02-06	30.36	30.88	30.36	30.57	211599
2019-02-07	30.50	30.88	30.24	30.73	400081
2019-02-08	30.57	31.00	30.50	30.90	473986
2019-02-11	30.78	31.39	30.63	31.34	466876
2019-02-12	31.40	31.95	31.21	31.85	721143
2019-02-13	32.13	32.26	31.81	31.84	672278
2019-02-14	31.60	31.94	31.59	31.62	229518
2019-02-15	31.93	32.14	31.39	31.40	318210
2019-02-19	31.43	31.70	31.21	31.43	582428
2019-02-20	30.27	30.75	29.44	29.59	1068543
2019-02-21	29.59	30.08	29.51	29.85	313894
2019-02-22	30.17	30.93	30.07	30.56	374418
2019-02-25	30.72	31.04	30.40	31.00	277920
2019-02-26	30.78	30.99	30.02	30.15	204921
2019-02-27	30.45	30.77	29.31	29.70	206154
2019-02-28	29.41	29.80	28.31	28.85	700513
2019-03-01	29.01	29.95	28.93	29.11	383120
2019-03-04	29.14	29.25	28.73	29.03	211073
2019-03-05	29.18	29.18	28.61	28.71	115273
2019-03-06	28.72	28.72	28.04	28.04	165597
2019-03-07	28.10	28.36	27.49	28.06	341532
2019-03-08	27.72	27.97	27.50	27.63	115175
2019-03-11	27.66	28.71	27.63	28.67	282891
2019-03-12	28.64	28.73	28.27	28.33	133217
2019-03-13	28.53	29.10	28.21	28.70	136714
2019-03-14	28.65	28.65	27.80	28.15	214534
2019-03-15	28.11	28.47	28.08	28.10	305188
2019-03-18	28.27	28.45	28.13	28.43	153696
2019-03-19	28.75	29.03	28.37	28.42	474611
2019-03-20	28.45	28.62	27.85	28.43	331529
2019-03-21	28.38	28.51	27.82	28.12	148499
2019-03-22	27.82	27.94	26.74	26.97	426281
2019-03-25	26.96	27.77	26.96	27.33	106492
2019-03-26	27.50	27.68	27.36	27.43	84471
2019-03-27	27.36	27.54	26.96	26.98	242189
2019-03-28	27.11	27.18	26.60	26.94	284357
2019-03-29	27.29	27.55	26.65	27.22	534823
2019-04-01	27.68	28.28	27.40	27.93	275939
2019-04-02	28.06	28.06	27.38	27.48	157016
2019-04-03	27.65	27.96	27.51	27.58	212936
2019-04-04	27.58	28.05	27.45	27.96	298789
2019-04-05	28.10	29.21	27.91	28.71	602466
2019-04-08	28.70	28.88	28.40	28.59	188562
2019-04-09	28.40	28.40	27.77	27.96	218645
2019-04-10	28.04	28.22	27.69	27.88	349637
2019-04-11	27.83	27.90	27.15	27.33	376668
2019-04-12	27.62	27.73	27.19	27.25	238838
2019-04-15	27.30	27.39	26.83	27.25	282001
2019-04-16	27.40	27.88	27.27	27.53	249053
2019-04-17	27.80	28.27	27.03	27.19	267810
2019-04-18	27.21	27.37	26.55	26.81	326528
2019-04-22	26.83	26.90	26.18	26.48	219354
2019-04-23	26.45	26.78	26.20	26.41	193295
2019-04-24	26.35	26.35	25.53	25.65	355175
2019-04-25	25.78	25.88	25.26	25.28	220393
2019-04-26	25.17	25.36	24.76	24.81	267361
2019-04-29	24.90	25.02	24.53	24.85	199024
2019-04-30	24.86	25.00	24.20	24.65	759433
2019-05-01	24.73	24.79	23.68	23.95	375296
2019-05-02	23.95	24.50	23.74	24.38	537387
2019-05-03	24.69	26.02	24.69	25.82	508429
2019-05-06	25.55	26.28	25.40	25.96	724158
2019-05-07	25.70	26.10	25.38	24.62	554961
2019-05-08	24.64	25.45	24.63	25.14	569036
2019-05-09	24.90	25.09	24.32	24.80	272455
2019-05-10	24.64	24.92	24.10	24.82	255887
2019-05-13	24.17	24.36	23.90	24.14	402719
2019-05-14	24.29	24.64	24.18	24.47	437835
2019-05-15	24.24	24.80	24.24	24.66	388920
2019-05-16	24.87	25.22	24.62	24.93	539372
2019-05-17	24.99	26.36	24.96	25.99	799145
2019-05-20	25.98	26.38	25.46	25.69	569548
2019-05-21	25.85	26.23	25.54	26.02	202433
2019-05-22	25.98	26.08	25.43	25.53	227341
2019-05-23	25.14	25.21	24.61	25.14	248592
2019-05-24	25.47	25.77	25.01	25.09	145776
2019-05-28	25.27	25.27	24.66	24.83	217466
2019-05-29	24.53	25.00	24.30	24.89	333663
2019-05-30	24.97	25.61	24.94	25.36	419500
2019-05-31	24.72	24.90	23.68	24.06	864377
2019-06-03	24.12	25.04	24.01	24.88	252354
2019-06-04	24.94	24.94	24.44	24.50	484559
2019-06-05	24.48	24.65	23.71	23.73	460549
2019-06-06	23.75	23.85	23.18	23.39	361397
2019-06-07	23.43	23.68	23.20	23.38	307450
2019-06-10	23.44	23.98	23.44	23.50	255177
2019-06-11	24.05	24.09	23.61	24.00	491213
2019-06-12	23.93	24.32	23.77	23.99	305441
2019-06-13	24.06	24.22	23.92	23.95	173985
2019-06-14	23.77	23.86	22.06	22.16	696466
2019-06-17	22.22	22.53	21.85	22.19	510842
2019-06-18	22.44	23.00	22.25	22.63	518688
2019-06-19	22.83	23.22	22.61	22.88	851739
2019-06-20	23.28	23.28	22.50	22.52	347379
2019-06-21	22.34	22.46	21.82	21.82	412623
2019-06-24	21.81	21.96	21.48	21.61	381147
2019-06-25	21.62	21.70	20.89	21.14	564655
2019-06-26	21.37	22.23	21.32	21.86	820272
2019-06-27	21.87	22.24	21.62	22.18	415208
2019-06-28	22.33	22.56	21.99	22.43	895922
2019-07-01	22.83	22.88	22.48	22.51	344852
2019-07-02	22.48	22.52	22.17	22.32	468295
2019-07-03	22.34	22.37	21.96	22.23	231080
2019-07-05	22.06	22.44	22.03	22.40	171118
2019-07-08	22.47	22.75	22.27	22.37	291500
2019-07-09	22.21	22.27	22.02	22.09	280341
2019-07-10	22.33	22.40	21.88	22.07	470761
2019-07-11	22.07	22.23	21.95	22.11	180720
2019-07-12	22.26	22.48	22.11	22.41	236221
2019-07-15	22.67	22.83	22.28	22.83	275034
2019-07-16	22.89	23.10	22.82	22.92	243577
2019-07-17	22.92	22.92	22.45	22.67	171281
2019-07-18	22.62	22.80	22.32	22.56	246652
2019-07-19	22.64	22.83	22.47	22.74	276444
2019-07-22	22.85	22.91	22.26	22.44	277360
2019-07-23	22.58	23.10	22.54	22.67	318278
2019-07-24	22.45	22.71	22.39	22.65	270699
2019-07-25	22.49	22.82	22.28	22.42	485775
2019-07-26	22.42	22.64	22.27	22.42	325032
2019-07-29	22.43	22.79	22.29	22.41	270234
2019-07-30	22.20	22.36	21.25	22.09	443024
2019-07-31	22.10	22.54	21.04	21.13	1272743
2019-08-01	21.02	21.40	20.56	21.14	525352
2019-08-02	20.95	21.01	20.35	20.95	502154
2019-08-05	20.47	20.95	20.22	20.70	345528
2019-08-06	20.81	20.92	20.13	20.61	969094
2019-08-07	20.37	20.64	20.14	20.50	489013
2019-08-08	20.55	20.90	20.38	20.60	376452
2019-08-09	20.34	20.55	20.15	20.29	205200
2019-08-12	19.45	19.49	17.08	17.11	1024894
2019-08-13	17.10	18.47	17.10	18.00	590935
2019-08-14	17.44	17.64	16.96	16.99	622162
2019-08-15	17.07	17.07	16.49	16.66	401752
2019-08-16	16.75	17.06	16.35	16.84	608496
2019-08-19	17.09	17.23	16.55	16.62	305183
2019-08-20	16.72	16.88	16.44	16.79	347029
2019-08-21	16.93	17.00	16.45	16.90	255370
2019-08-22	17.03	17.09	16.67	16.77	253090
2019-08-23	16.69	16.99	16.33	16.36	238805
2019-08-26	16.54	16.60	16.12	16.24	182967
2019-08-27	16.43	16.70	16.38	16.63	271644
2019-08-28	16.67	17.16	16.63	17.06	301932
2019-08-29	17.24	17.67	17.24	17.53	293046
2019-08-30	17.87	17.98	17.39	17.66	374324
2019-09-03	17.75	17.84	17.24	17.56	297594
2019-09-04	17.86	18.59	17.77	18.29	290652
2019-09-05	18.49	19.12	18.34	18.52	519957
2019-09-06	18.48	18.54	18.09	18.25	245397
2019-09-09	18.35	18.90	18.15	18.71	241377
2019-09-10	18.68	19.82	18.59	19.78	561326
2019-09-11	19.89	20.36	19.59	19.97	401811
2019-09-12	20.11	20.22	19.63	19.83	366688
2019-09-13	20.09	20.41	19.82	19.88	301288
2019-09-16	19.97	20.52	19.90	20.28	238564
2019-09-17	19.83	20.00	19.24	19.96	232571
2019-09-18	19.86	20.08	19.40	19.56	241201
2019-09-19	19.37	19.93	19.34	19.62	205647
2019-09-20	19.61	19.77	19.09	19.17	173771
2019-09-23	18.89	19.24	18.71	19.18	272271
2019-09-24	19.08	19.16	18.80	18.96	330696
2019-09-25	18.77	19.03	18.64	18.99	298320
2019-09-26	18.96	19.21	18.82	19.03	151459
2019-09-27	19.16	19.78	19.07	19.32	245207
2019-09-30	19.34	19.34	18.89	19.19	217263
2019-10-01	19.20	19.49	18.60	18.64	193211
2019-10-02	18.51	18.60	18.30	18.42	140935
2019-10-03	18.29	18.73	18.28	18.50	133777
2019-10-04	18.52	18.71	18.40	18.69	96509
2019-10-07	18.77	18.77	18.35	18.45	243434
2019-10-08	18.26	18.30	17.62	17.74	397448
2019-10-09	17.85	17.85	17.44	17.52	142412
2019-10-10	17.55	18.47	17.55	18.26	327578
2019-10-11	18.58	18.84	18.53	18.69	284763
2019-10-14	18.40	18.59	18.16	18.19	126885
2019-10-15	18.16	18.44	17.90	18.15	166710
2019-10-16	18.03	18.27	17.44	17.66	327565
2019-10-17	17.75	18.33	17.70	18.32	220022
2019-10-18	18.40	18.67	18.15	18.28	4437385
2019-10-21	18.44	18.98	18.36	18.53	425676
2019-10-22	18.64	18.94	18.37	18.79	1075173
2019-10-23	18.84	19.06	18.71	19.04	690052
2019-10-24	19.17	19.29	18.91	19.19	394586
2019-10-25	19.19	19.36	19.02	19.07	302517
2019-10-28	19.08	19.62	19.04	19.49	376223
2019-10-29	19.44	19.90	19.34	19.64	274745
2019-10-30	19.81	20.88	19.33	20.49	703532
2019-10-31	20.33	20.33	19.77	19.99	367327
2019-11-01	20.28	20.69	20.15	20.52	601624
2019-11-04	20.71	20.76	20.32	20.56	199736
2019-11-05	20.78	20.96	20.60	20.80	194509
2019-11-06	20.65	20.65	20.25	20.25	301882
2019-11-07	20.45	20.90	20.40	20.78	190364
2019-11-08	20.58	20.63	20.18	20.60	283357
2019-11-11	20.47	20.85	20.29	20.80	150353
2019-11-12	20.90	21.06	20.80	20.85	254027
2019-11-13	20.65	20.65	20.00	20.08	205494
2019-11-14	20.00	20.42	20.00	20.09	160907
2019-11-15	20.18	20.55	20.04	20.41	136901
2019-11-18	20.29	20.29	20.01	20.10	216577
2019-11-19	20.18	20.38	20.00	20.31	142424
2019-11-20	20.17	20.68	20.07	20.28	100420
2019-11-21	20.31	21.19	20.09	21.12	300377
2019-11-22	21.35	22.01	21.27	21.83	529935
2019-11-25	21.98	22.13	21.69	21.99	483119
2019-11-26	22.01	22.01	21.42	21.62	219458
2019-11-27	21.47	21.58	21.17	21.57	259127
2019-11-29	21.46	21.79	21.46	21.56	91716
2019-12-02	21.48	21.48	20.96	21.12	522965
2019-12-03	20.78	21.09	20.64	21.05	263810
2019-12-04	21.29	21.62	21.13	21.48	183096
2019-12-05	21.56	21.62	21.20	21.32	186366
2019-12-06	21.51	21.80	21.50	21.65	145971
2019-12-09	21.61	21.86	21.57	21.64	204035
2019-12-10	21.60	21.75	21.25	21.31	162233
2019-12-11	21.30	21.41	20.86	20.89	423201
2019-12-12	21.00	21.78	20.93	21.75	411841
2019-12-13	21.78	21.86	21.32	21.36	199845
2019-12-16	21.64	21.82	21.47	21.72	252198
2019-12-17	21.71	22.20	21.38	22.16	200471
2019-12-18	22.10	22.40	21.91	22.20	208145
2019-12-19	22.14	22.32	21.94	22.02	191251
2019-12-20	21.95	22.27	21.80	21.98	212380
2019-12-23	21.96	22.27	21.89	22.24	133897
2019-12-24	22.20	22.77	22.20	22.47	93063
2019-12-26	22.55	22.73	22.50	22.72	87626
2019-12-27	22.84	22.86	22.20	22.21	206699
2019-12-30	22.25	22.39	22.03	22.09	214969
2019-12-31	22.00	22.17	21.57	22.00	432807
2020-01-02	22.17	22.73	22.05	22.72	225482
2020-01-03	22.59	22.71	22.24	22.32	206448
2020-01-06	22.48	22.48	21.46	21.71	339872
2020-01-07	21.65	21.95	21.43	21.48	328603
2020-01-08	21.50	22.04	21.25	21.92	153407
2020-01-09	22.02	22.61	21.84	22.48	245784
2020-01-10	22.53	22.84	22.49	22.57	298415
2020-01-13	22.65	23.58	22.64	23.36	350774
2020-01-14	23.42	23.55	23.02	23.43	206164
2020-01-15	23.37	23.37	22.70	22.88	312504
2020-01-16	22.95	23.02	22.48	22.73	165760
2020-01-17	22.96	23.33	22.90	23.27	204515
2020-01-21	23.00	23.00	22.05	22.25	239747
2020-01-22	23.12	23.65	22.96	23.44	205674
2020-01-23	23.44	23.44	22.80	23.22	163482
2020-01-24	23.18	23.18	22.67	22.74	310861
2020-01-27	21.39	21.39	20.39	21.29	618232
2020-01-28	21.39	21.51	21.01	21.35	226122
2020-01-29	21.41	21.48	21.18	21.28	164124
2020-01-30	20.99	21.56	20.94	21.51	191779
2020-01-31	21.31	21.50	20.77	20.93	483358
2020-02-03	21.03	21.27	20.87	21.22	207077
2020-02-04	21.85	22.39	21.50	22.24	492236
2020-02-05	22.58	22.64	21.99	22.19	186246
2020-02-06	22.50	22.56	22.00	22.05	116784
2020-02-07	21.67	21.67	21.27	21.52	216028
2020-02-10	21.56	21.86	21.25	21.46	215810
2020-02-11	21.64	22.08	21.59	21.77	148474
2020-02-12	22.05	22.22	21.60	21.85	118344
2020-02-13	21.85	21.89	21.06	21.26	170187
2020-02-14	21.33	21.37	21.07	21.15	96530
2020-02-18	21.03	21.08	20.19	20.53	349717
2020-02-19	20.60	21.21	19.77	20.11	412232
2020-02-20	20.73	21.20	20.32	20.60	392891
2020-02-21	20.41	20.49	20.00	20.39	159926
2020-02-24	19.53	19.92	19.26	19.77	245936
2020-02-25	19.88	19.88	18.89	19.15	173275
2020-02-26	19.12	19.48	18.68	18.68	174182
2020-02-27	18.33	18.89	17.98	18.23	247556
2020-02-28	17.01	17.93	17.01	17.70	434471
2020-03-02	17.80	18.31	17.65	18.10	292106
2020-03-03	18.22	18.59	18.00	18.22	384367
2020-03-04	18.65	18.81	18.35	18.70	245872
2020-03-05	18.24	18.44	16.82	17.45	706025
2020-03-06	16.80	16.94	16.04	16.25	548344
2020-03-09	14.50	15.60	14.17	14.18	505014
2020-03-10	14.96	15.13	13.83	14.07	382656
2020-03-11	13.65	13.65	12.27	12.78	505611
2020-03-12	12.04	12.36	11.11	11.34	266631
2020-03-13	12.01	12.18	11.27	11.98	510786
2020-03-16	10.70	11.34	10.51	11.17	373924
2020-03-17	11.33	11.78	10.96	11.41	292592
2020-03-18	10.76	10.93	9.80	9.84	612113
2020-03-19	9.75	11.06	9.59	10.78	313068
2020-03-20	10.80	13.06	10.80	11.37	790606
2020-03-23	11.28	11.28	10.19	10.30	460941
2020-03-24	10.82	11.82	10.69	11.44	694047
2020-03-25	11.30	12.33	11.30	11.82	482170
2020-03-26	11.89	13.08	11.53	12.25	763319
2020-03-27	11.76	12.29	11.64	11.70	381432
2020-03-30	11.71	11.89	11.32	11.55	295817
2020-03-31	11.68	11.99	11.59	11.90	326787
2020-04-01	11.53	11.81	11.28	11.67	334232
2020-04-02	11.71	12.07	11.58	11.87	481945
2020-04-03	11.74	11.95	11.39	11.61	241083
2020-04-06	11.84	12.33	11.78	12.20	256467
2020-04-07	12.62	12.99	12.17	12.29	445638
2020-04-08	12.35	13.22	12.09	13.05	255823
2020-04-09	13.00	13.62	12.35	12.54	211849
2020-04-13	12.54	13.03	12.36	12.88	140136
2020-04-14	13.10	13.44	12.66	12.90	370500
2020-04-15	12.53	12.69	12.08	12.48	380472
2020-04-16	12.35	12.56	12.04	12.52	362954
2020-04-17	12.84	13.03	12.44	12.77	343568
2020-04-20	12.58	12.93	12.38	12.78	358136
2020-04-21	12.92	13.18	12.56	13.10	347149
2020-04-22	13.16	13.62	12.92	13.57	316172
2020-04-23	13.81	14.23	13.63	13.79	254932
2020-04-24	13.91	14.01	13.49	13.56	347905
2020-04-27	13.98	14.10	13.67	14.02	488730
2020-04-28	14.03	14.51	13.78	14.21	371674
2020-04-29	13.43	15.13	12.90	14.82	580825
2020-04-30	14.49	14.68	13.51	13.59	291838
2020-05-01	13.35	13.43	12.63	12.77	436888
2020-05-04	12.71	13.21	12.52	13.20	169414
2020-05-05	13.47	14.08	13.14	13.14	282071
2020-05-06	13.22	13.47	12.74	13.32	403390
2020-05-07	13.77	14.07	13.56	13.70	301231
2020-05-08	13.93	14.54	13.83	14.38	282375
2020-05-11	14.13	14.13	13.74	13.74	402606
2020-05-12	13.86	14.10	13.45	13.48	563691
2020-05-13	13.48	13.50	12.88	13.10	228127
2020-05-14	12.57	13.02	12.28	12.92	236666
2020-05-15	12.91	13.49	12.91	13.05	178918
2020-05-18	13.47	14.09	13.47	13.97	291746
2020-05-19	13.85	14.10	13.62	13.99	389063
2020-05-20	14.11	14.81	14.11	14.61	332621
2020-05-21	14.48	14.67	14.10	14.17	173352
2020-05-22	14.24	14.60	14.02	14.55	391834
2020-05-26	15.00	15.70	14.79	15.49	474025
2020-05-27	15.95	16.40	15.79	16.06	423122
2020-05-28	16.06	16.06	15.50	15.60	161171
2020-05-29	15.47	15.90	15.15	15.89	398028
2020-06-01	15.93	16.16	15.81	15.90	176389
2020-06-02	15.90	16.41	15.80	16.18	400792
2020-06-03	16.49	16.77	16.42	16.72	286579
2020-06-04	16.70	17.47	16.30	17.46	312731
2020-06-05	17.83	18.67	17.83	18.15	293332
2020-06-08	19.85	19.89	18.43	19.02	440867
2020-06-09	18.81	18.81	17.46	17.72	714347
2020-06-10	17.40	17.73	17.00	17.28	781314
2020-06-11	16.74	16.74	15.50	15.51	486862
2020-06-12	16.22	16.52	15.88	16.19	689682
2020-06-15	15.55	16.62	15.50	16.44	362878
2020-06-16	16.99	17.23	16.69	16.87	303229
2020-06-17	16.84	16.84	16.08	16.24	470811
2020-06-18	15.99	16.24	15.66	16.11	186493
2020-06-19	16.39	16.46	15.83	15.88	221331
2020-06-22	15.22	15.61	15.10	15.14	264265
2020-06-23	15.29	15.72	15.11	15.12	242870
2020-06-24	15.05	15.18	14.75	15.02	259481
2020-06-25	14.82	15.28	14.76	15.27	168933
2020-06-26	15.33	15.33	14.60	14.65	194848
2020-06-29	14.74	15.30	14.74	15.07	269319
2020-06-30	15.12	15.31	14.83	15.17	184073
2020-07-01	15.18	15.19	14.62	14.74	194459
2020-07-02	15.03	15.46	15.00	15.26	384674
2020-07-06	15.63	15.73	15.33	15.51	149733
2020-07-07	15.29	15.30	14.88	14.88	300516
2020-07-08	14.95	15.28	14.62	14.85	288974
2020-07-09	14.76	14.84	14.12	14.31	325867
2020-07-10	14.27	14.87	14.26	14.86	348319
2020-07-13	15.00	15.16	14.77	14.81	218802
2020-07-14	14.61	14.92	14.57	14.90	182614
2020-07-15	15.25	15.29	14.81	15.05	223310
2020-07-16	14.93	15.24	14.86	14.99	196849
2020-07-17	14.96	15.04	14.64	14.74	129552
2020-07-20	14.62	14.77	14.43	14.56	159138
2020-07-21	14.62	14.94	14.55	14.76	193176
2020-07-22	14.55	14.75	14.23	14.65	132212
2020-07-23	14.63	14.77	14.51	14.54	136795
2020-07-24	14.56	14.65	14.45	14.47	123798
2020-07-27	14.56	14.77	14.32	14.66	473569
2020-07-28	14.62	14.72	14.37	14.39	266065
2020-07-29	14.38	14.76	14.24	14.76	386086
2020-07-30	14.50	14.79	14.30	14.52	235642
2020-07-31	14.41	14.60	14.22	14.41	699274
2020-08-03	14.51	14.89	14.47	14.84	202015
2020-08-04	14.86	15.42	14.78	15.21	332965
2020-08-05	15.60	16.20	15.21	15.98	559881
2020-08-06	16.02	16.79	15.98	16.73	414008
2020-08-07	16.51	16.59	16.03	16.56	324031
2020-08-10	16.56	17.18	16.32	16.61	747487
2020-08-11	16.88	17.19	16.75	17.01	360578
2020-08-12	17.03	17.14	16.41	16.61	169807
2020-08-13	16.57	17.04	16.48	16.89	522948
2020-08-14	16.94	17.28	16.79	17.18	224017
2020-08-17	17.25	17.42	17.07	17.18	172433
2020-08-18	17.31	17.44	17.21	17.41	155617
2020-08-19	17.35	17.66	17.31	17.48	409401
2020-08-20	17.27	17.77	17.14	17.77	322956
2020-08-21	17.54	17.73	17.30	17.35	291300
2020-08-24	17.52	17.62	17.35	17.42	202652
2020-08-25	17.42	17.62	17.02	17.23	150772
2020-08-26	17.38	17.50	17.17	17.25	178258
2020-08-27	17.30	17.46	17.10	17.24	161132
2020-08-28	17.25	17.85	17.23	17.81	144343
2020-08-31	17.85	18.18	17.82	17.88	264767
2020-09-01	17.91	18.53	17.84	18.51	325598
2020-09-02	18.61	18.90	18.32	18.88	453691
2020-09-03	18.87	18.92	18.13	18.40	313759
2020-09-04	18.59	18.73	18.07	18.42	187822
2020-09-08	18.06	18.18	17.59	17.93	181448
2020-09-09	18.08	18.51	17.98	18.26	244248
2020-09-10	18.25	18.39	17.94	18.10	138832
2020-09-11	18.12	18.61	18.09	18.27	132750
2020-09-14	18.43	18.85	18.31	18.82	162298
2020-09-15	18.85	19.09	18.54	18.98	152526
2020-09-16	18.83	19.37	18.77	19.06	181726
2020-09-17	18.94	19.59	18.78	19.56	169447
2020-09-18	19.48	20.47	19.48	19.79	283294
2020-09-21	19.55	19.55	18.57	18.96	200927
2020-09-22	19.06	19.26	18.86	19.12	108639
2020-09-23	19.24	19.60	18.88	18.92	200495
2020-09-24	18.95	19.01	18.35	18.70	255182
2020-09-25	18.50	18.72	18.26	18.71	197045
2020-09-28	19.39	19.69	18.95	19.10	174480
2020-09-29	19.07	19.07	18.53	18.53	191251
2020-09-30	18.50	19.04	18.50	18.83	649633
2020-10-01	19.05	19.59	18.84	19.12	190273
2020-10-02	18.87	19.59	18.81	19.38	121726
2020-10-05	19.48	20.00	19.36	19.93	141204
2020-10-06	19.97	20.27	19.45	19.56	204280
2020-10-07	19.93	20.20	19.75	20.02	270152
2020-10-08	20.25	20.26	19.58	19.87	243342
2020-10-09	20.00	20.05	19.08	19.70	267995
2020-10-12	19.81	19.96	19.72	19.82	98721
2020-10-13	18.51	19.88	17.26	19.59	731081
2020-10-14	19.68	20.40	19.68	20.31	367129
2020-10-15	20.09	20.55	20.09	20.53	231584
2020-10-16	20.62	21.09	20.47	20.81	219012
2020-10-19	20.92	21.20	20.52	20.53	387637
2020-10-20	20.73	21.07	20.59	20.63	224916
2020-10-21	20.64	21.14	20.51	20.90	194153
2020-10-22	21.01	21.14	20.70	21.02	222544
2020-10-23	21.11	21.63	20.90	21.50	214973
2020-10-26	21.20	21.36	20.55	20.63	198354
2020-10-27	20.49	20.49	19.83	19.90	409676
2020-10-28	19.48	19.65	18.81	18.86	213571
2020-10-29	18.72	19.50	18.51	19.41	580932
2020-10-30	19.43	20.15	19.27	20.02	300943
2020-11-02	20.28	20.40	19.82	19.89	250221
2020-11-03	20.36	20.63	20.13	20.45	289345
2020-11-04	19.91	20.61	19.56	19.98	645873
2020-11-05	20.42	21.53	20.40	21.17	707971
2020-11-06	22.00	22.37	21.00	21.74	855951
2020-11-09	23.10	23.47	22.22	22.26	406040
2020-11-10	22.45	23.24	22.16	23.05	527318
2020-11-11	23.10	23.89	23.00	23.68	366986
2020-11-12	23.38	23.99	23.30	23.61	747479
2020-11-13	23.75	24.32	23.24	23.96	200954
2020-11-16	24.42	25.50	24.40	25.50	344514
2020-11-17	25.18	25.86	24.57	25.49	432228
2020-11-18	25.60	25.87	25.05	25.05	385002
2020-11-19	25.04	25.36	24.46	24.61	702558
2020-11-20	24.70	25.03	24.34	24.72	426679
2020-11-23	25.06	25.35	24.71	25.31	548198
2020-11-24	26.07	27.14	25.74	26.96	692861
2020-11-25	26.84	27.40	26.41	27.07	459017
2020-11-27	27.21	27.63	27.03	27.27	184969
2020-11-30	27.40	27.77	27.32	27.71	480012
2020-12-01	28.01	29.00	27.91	28.40	821789
2020-12-02	28.40	28.52	28.07	28.19	614883
2020-12-03	28.19	28.94	27.84	28.77	503234
2020-12-04	29.05	29.99	28.80	29.92	255621
2020-12-07	29.93	31.25	29.92	30.72	340080
2020-12-08	30.47	31.14	30.16	31.10	368633
2020-12-09	31.16	31.42	30.06	30.25	304950
2020-12-10	30.02	30.39	28.69	30.17	710583
2020-12-11	29.78	30.02	29.01	29.59	444594
2020-12-14	29.74	29.97	28.75	29.53	400285
2020-12-15	30.03	30.86	29.85	30.64	504165
2020-12-16	30.73	30.93	29.97	30.10	348827
2020-12-17	30.34	30.91	30.17	30.82	410130
2020-12-18	30.90	30.98	30.39	30.62	366476
2020-12-21	29.88	30.56	29.53	30.27	713062
2020-12-22	30.36	30.48	29.86	30.20	344687
2020-12-23	30.29	30.58	29.84	30.03	248887
2020-12-24	30.16	30.21	29.81	30.13	117911
2020-12-28	30.37	30.56	29.06	29.06	362390
2020-12-29	29.18	29.40	28.60	29.10	306027
2020-12-30	29.10	29.97	28.84	29.66	455379
2020-12-31	29.78	29.97	29.08	29.08	334579
2021-01-04	29.71	30.27	29.30	29.39	438130
2021-01-05	29.38	31.32	29.06	31.06	526108
2021-01-06	31.72	33.95	31.64	32.58	701260
2021-01-07	33.01	33.42	32.39	33.14	538903
2021-01-08	33.16	33.28	31.91	32.61	405718
2021-01-11	32.97	33.99	32.73	33.23	443551
2021-01-12	33.07	33.36	32.71	32.98	496289
2021-01-13	32.81	33.07	31.55	31.75	503932
2021-01-14	32.01	32.33	31.41	31.48	842162
2021-01-15	31.00	31.15	29.77	30.45	565998
2021-01-19	30.74	30.74	29.67	30.34	541289
2021-01-20	30.82	31.15	30.12	30.15	262660
2021-01-21	30.63	30.88	29.49	30.04	447249
2021-01-22	29.45	29.75	29.04	29.34	455205
2021-01-25	29.35	29.35	28.02	28.75	410249
2021-01-26	28.96	29.29	28.15	28.16	475956
2021-01-27	27.69	28.00	26.62	27.37	453044
2021-01-28	27.68	27.92	26.90	27.81	357171
2021-01-29	28.08	28.20	26.45	26.45	438446
2021-02-01	26.72	27.48	26.41	27.34	364305
2021-02-02	27.61	27.71	26.97	27.29	243871
2021-02-03	27.36	27.84	27.24	27.58	330923
2021-02-04	27.38	27.71	27.10	27.69	360636
2021-02-05	28.00	28.48	27.70	28.24	380343
2021-02-08	28.61	29.16	28.61	28.72	309496
2021-02-09	28.94	28.94	28.09	28.52	224774
2021-02-10	28.90	29.09	28.19	28.19	462440
2021-02-11	28.43	28.59	27.67	27.80	351628
2021-02-12	27.56	29.38	27.48	29.28	887593
2021-02-16	29.78	30.13	28.95	29.26	298199
2021-02-17	29.14	29.23	28.63	29.02	435435
2021-02-18	28.95	29.15	28.12	29.10	365979
2021-02-19	29.36	30.38	29.26	30.28	304044
2021-02-22	30.30	31.83	30.06	31.60	685359
2021-02-23	31.56	32.15	30.12	32.04	467154
2021-02-24	32.50	32.90	32.00	32.69	536737
2021-02-25	32.90	33.55	31.65	32.14	476752
2021-02-26	31.88	32.05	30.43	30.71	403586
2021-03-01	32.20	32.99	31.74	32.49	431555
2021-03-02	32.90	34.45	32.21	34.42	809303
2021-03-03	35.02	37.84	35.02	36.58	1368974
2021-03-04	36.48	36.61	32.39	32.67	1115568
2021-03-05	33.17	33.59	31.50	33.46	856016
2021-03-08	33.55	34.63	33.01	34.11	697867
2021-03-09	34.45	35.56	33.17	35.43	1135402
2021-03-10	36.25	37.29	35.78	36.61	819135
2021-03-11	37.26	37.98	36.49	36.53	969144
2021-03-12	36.19	36.56	35.60	35.99	779363
2021-03-15	36.97	36.98	35.79	36.52	603574
2021-03-16	36.52	37.40	35.12	36.85	1332214
2021-03-17	37.10	37.15	36.15	36.68	578302
2021-03-18	36.43	37.21	36.15	36.27	425457
2021-03-19	36.44	37.38	34.73	37.12	1193184
2021-03-22	37.50	38.50	36.40	36.94	738604
2021-03-23	36.60	37.18	34.88	35.10	677951
2021-03-24	35.64	36.65	35.57	35.90	595657
2021-03-25	35.57	36.05	34.49	36.02	629599
2021-03-26	36.80	37.79	36.50	37.77	1126427
2021-03-29	38.02	40.08	37.78	38.07	995976
2021-03-30	38.64	39.56	38.17	39.31	572175
2021-03-31	39.60	40.55	38.39	38.84	603992
2021-04-01	39.17	39.28	37.39	39.07	621279
2021-04-05	40.16	40.55	39.53	39.93	533876
2021-04-06	40.00	40.35	39.06	39.70	506479
2021-04-07	39.60	39.89	39.03	39.40	496782
2021-04-08	39.40	39.58	38.52	38.92	463004
2021-04-09	39.21	39.35	38.17	38.56	580595
2021-04-12	38.57	38.94	38.17	38.44	362647
2021-04-13	38.44	38.73	37.94	38.41	362770
2021-04-14	38.57	40.17	38.57	38.83	1486110
2021-04-15	39.25	39.48	38.31	38.48	610664
2021-04-16	38.94	39.80	38.80	39.64	1863638
2021-04-19	40.11	40.26	39.00	39.36	757410
2021-04-20	39.35	39.49	38.17	38.34	476461
2021-04-21	38.33	38.90	38.22	38.81	706536
2021-04-22	38.95	39.80	38.18	38.74	642609
2021-04-23	39.19	40.30	38.85	39.94	595085
2021-04-26	40.36	41.75	40.12	41.07	2100334
2021-04-27	41.08	41.44	40.30	41.07	790494
2021-04-28	41.90	41.98	40.04	40.38	933917
2021-04-29	40.63	41.14	39.70	40.32	812595
2021-04-30	40.05	40.16	39.05	39.09	589065
2021-05-03	39.52	40.42	39.30	40.09	1115636
2021-05-04	40.07	40.56	39.48	38.15	2391130
2021-05-05	38.74	38.99	37.40	37.53	1035277
2021-05-06	38.11	38.37	36.68	38.24	1416905
2021-05-07	38.51	39.69	38.06	39.64	1148613
2021-05-10	40.30	40.71	39.75	40.09	1623970
2021-05-11	39.28	40.93	38.78	40.88	1668364
2021-05-12	41.00	41.63	38.75	38.98	1105632
2021-05-13	39.30	40.49	38.84	39.63	747572
2021-05-14	39.39	40.58	38.81	40.41	1148684
2021-05-17	40.50	41.27	40.10	40.55	675955
2021-05-18	40.80	41.06	40.08	40.33	707722
2021-05-19	39.29	39.29	37.57	38.08	828167
2021-05-20	38.17	38.70	37.01	38.67	1226835
2021-05-21	39.10	39.56	38.67	39.34	1298335
2021-05-24	39.40	39.41	38.40	38.92	528157
2021-05-25	38.74	38.98	37.01	37.01	772843
2021-05-26	37.24	37.75	36.33	36.78	1220640
2021-05-27	37.50	37.98	36.83	36.96	1130697
2021-05-28	36.95	37.00	35.68	36.61	962321
2021-06-01	37.50	37.99	37.25	37.73	550052
2021-06-02	37.50	37.55	36.70	37.36	736103
2021-06-03	36.98	37.36	36.37	37.25	384611
2021-06-04	37.42	37.62	36.83	37.12	268959
2021-06-07	37.02	37.24	36.24	36.27	585233
2021-06-08	36.30	36.88	35.34	36.63	429203
2021-06-09	36.33	37.51	36.29	37.26	774421
2021-06-10	37.65	37.92	37.08	37.33	404786
2021-06-11	38.67	39.60	38.26	38.69	1007848
2021-06-14	38.76	38.84	36.88	37.03	551702
2021-06-15	36.99	37.45	35.37	35.93	1085968
2021-06-16	35.53	35.53	34.12	34.40	1029496
2021-06-17	34.44	34.76	32.46	32.74	1412186
2021-06-18	32.69	33.72	32.51	32.89	1094459
2021-06-21	33.14	34.18	33.11	34.15	1027608
2021-06-22	34.20	34.40	33.81	33.97	513464
2021-06-23	34.33	35.32	34.10	34.65	700132
2021-06-24	35.01	36.24	34.83	36.02	509248
2021-06-25	36.50	36.68	36.12	36.30	541918
2021-06-28	36.47	37.20	36.12	37.19	720665
2021-06-29	37.06	37.99	37.03	37.87	642296
2021-06-30	37.87	38.50	37.57	38.46	718865
2021-07-01	38.80	39.24	37.96	38.82	734309
2021-07-02	38.89	39.39	38.54	39.26	617009
2021-07-06	39.41	39.41	38.10	39.35	1276042
2021-07-07	39.54	41.40	39.54	41.32	1205882
2021-07-08	40.30	40.69	38.26	40.68	1323522
2021-07-09	41.30	43.00	41.01	42.11	805084
2021-07-12	42.11	43.26	41.71	42.84	649244
2021-07-13	42.70	43.18	42.11	42.64	967244
2021-07-14	42.94	43.75	42.65	43.42	1145152
2021-07-15	43.54	44.54	43.50	44.40	723534
2021-07-16	44.43	44.51	42.15	43.58	785670
2021-07-19	42.47	43.28	41.07	43.18	1491747
2021-07-20	43.03	43.99	42.01	43.82	474919
2021-07-21	44.39	45.08	44.15	44.72	593627
2021-07-22	45.15	45.15	44.06	44.79	429016
2021-07-23	45.52	46.41	44.79	46.36	1107125
2021-07-26	46.36	48.23	46.36	48.01	1070509
2021-07-27	47.80	48.84	47.00	47.89	1348287
2021-07-28	48.09	48.46	47.67	48.20	1081602
2021-07-29	48.82	49.95	48.31	49.43	634335
2021-07-30	49.20	49.66	47.68	48.64	761115
2021-08-02	50.00	50.39	48.77	48.98	1485401
2021-08-03	49.10	50.27	48.27	49.77	836451
2021-08-04	50.11	51.98	49.40	51.24	1311871
2021-08-05	51.54	51.58	49.60	50.60	793766
2021-08-06	51.32	52.90	51.00	51.78	789537
2021-08-09	51.77	53.08	51.11	52.92	721078
2021-08-10	53.31	56.59	53.28	55.83	1208819
2021-08-11	56.50	56.86	54.62	56.19	924712
2021-08-12	55.91	56.14	55.23	55.82	650350
2021-08-13	56.15	56.35	55.46	56.16	851044
2021-08-16	55.35	55.59	53.30	55.09	1001447
2021-08-17	54.87	54.93	52.43	54.06	1273172
2021-08-18	53.15	55.10	53.13	54.64	1614324
2021-08-19	53.31	53.31	50.90	51.71	1232061
2021-08-20	52.08	52.43	51.14	52.34	569368
2021-08-23	53.75	53.82	52.84	53.27	768495
2021-08-24	53.98	55.00	53.87	54.99	503822
2021-08-25	55.01	55.68	54.15	54.91	631079
2021-08-26	54.99	55.24	54.44	54.71	484982
2021-08-27	55.03	56.31	55.01	55.86	583409
2021-08-30	56.66	56.74	55.21	55.21	719809
2021-08-31	55.01	55.23	52.72	54.38	878981
2021-09-01	53.95	54.40	52.36	54.12	637985
2021-09-02	54.17	54.29	53.60	54.05	504158
2021-09-03	54.20	54.36	53.26	53.66	327701
2021-09-07	53.92	54.74	53.70	54.23	717665
2021-09-08	53.95	54.25	53.02	53.59	584375
2021-09-09	53.34	53.68	52.57	53.00	641629
2021-09-10	53.50	54.33	52.76	52.84	359756
2021-09-13	53.72	54.05	52.18	52.72	662298
2021-09-14	52.54	52.54	51.17	51.27	906730
2021-09-15	51.46	53.14	51.34	53.11	917897
2021-09-16	52.63	52.64	51.54	51.64	478167
2021-09-17	51.21	51.31	47.41	47.44	1448205
2021-09-20	44.48	46.39	43.78	44.68	1509347
2021-09-21	45.37	45.63	43.17	43.74	950621
2021-09-22	44.90	45.23	44.22	44.24	869116
2021-09-23	44.26	44.96	43.80	43.82	899745
2021-09-24	43.60	44.25	43.09	43.13	303777
2021-09-27	43.19	44.40	43.11	44.26	665742
2021-09-28	43.86	44.09	42.40	43.04	594106
2021-09-29	43.24	43.48	42.16	42.73	696093
2021-09-30	43.07	43.96	42.30	42.30	355731
2021-10-01	42.30	42.43	40.83	42.20	764328
2021-10-04	42.19	42.63	41.21	41.40	401638
2021-10-05	41.53	42.79	40.95	42.69	519827
2021-10-06	42.05	42.29	40.64	41.63	758250
2021-10-07	42.39	43.41	42.35	42.42	882587
2021-10-08	42.91	43.30	42.06	42.13	297289
2021-10-11	42.94	43.97	42.50	42.54	360054
2021-10-12	42.89	43.47	42.61	43.28	503750
2021-10-13	43.53	43.66	42.60	43.21	488965
2021-10-14	43.84	44.27	43.51	43.97	703105
2021-10-15	44.40	45.11	44.25	44.65	691202
2021-10-18	43.51	44.33	42.87	44.24	610468
2021-10-19	44.24	44.60	43.54	44.27	391061
2021-10-20	44.36	45.63	44.20	45.17	457175
2021-10-21	44.60	44.67	43.06	43.56	522127
2021-10-22	43.69	44.67	43.68	44.24	451861
2021-10-25	44.75	46.28	44.53	46.03	471469
2021-10-26	46.43	46.54	45.43	45.96	686346
2021-10-27	45.52	46.12	44.25	44.27	683676
2021-10-28	44.62	45.06	44.06	44.63	541749
2021-10-29	44.78	46.77	44.78	46.33	1139280
2021-11-01	46.84	47.39	45.71	47.02	860812
2021-11-02	46.99	46.99	45.30	46.37	1356227
2021-11-03	43.83	43.83	39.40	39.67	3693199
2021-11-04	39.99	40.50	37.31	38.83	2132495
2021-11-05	38.80	38.84	37.58	38.67	1314726
2021-11-08	39.51	40.87	39.50	40.66	1195055
2021-11-09	40.60	41.50	39.93	40.73	1136995
2021-11-10	40.70	41.72	40.40	41.13	886298
2021-11-11	42.00	42.49	41.69	41.18	822591
2021-11-12	41.33	41.76	40.50	41.33	399789
2021-11-15	41.12	41.22	40.30	40.62	768125
2021-11-16	40.51	40.53	39.42	39.92	754375
2021-11-17	39.56	40.22	39.00	39.28	827526
2021-11-18	39.26	39.66	38.64	38.65	523959
2021-11-19	38.32	38.48	37.51	38.02	1165127
2021-11-22	38.26	39.50	37.85	38.33	673541
2021-11-23	38.74	39.95	38.59	39.27	462534
2021-11-24	39.08	39.11	38.29	38.40	641391
2021-11-26	37.02	38.27	35.95	38.09	810374
2021-11-29	38.47	38.60	37.55	37.74	1035488
2021-11-30	37.58	39.17	37.45	38.19	1276145
2021-12-01	38.48	39.50	37.66	37.72	659111
2021-12-02	38.02	40.40	37.54	40.13	808234
2021-12-03	40.15	40.77	39.69	40.43	692756
2021-12-06	40.95	41.93	40.63	40.70	870467
2021-12-07	41.41	42.85	41.41	42.41	652711
2021-12-08	42.46	43.56	42.36	42.41	604754
2021-12-09	41.82	42.85	41.30	42.59	352362
2021-12-10	43.23	43.88	42.92	43.65	782838
2021-12-13	43.66	44.33	43.35	43.71	541677
2021-12-14	43.92	44.80	43.19	43.69	374771
2021-12-15	43.26	43.27	41.08	42.60	563296
2021-12-16	42.84	43.95	42.84	43.31	419551
2021-12-17	42.98	43.14	42.02	42.39	700668
2021-12-20	43.18	43.18	40.43	40.77	394434
2021-12-21	41.16	42.01	41.15	41.29	324672
2021-12-22	42.00	42.68	41.52	42.31	325622
2021-12-23	42.31	42.75	42.12	42.61	246014
2021-12-27	42.55	43.09	42.21	42.98	205490
2021-12-28	42.65	43.04	41.86	42.51	300876
2021-12-29	42.40	43.03	42.26	42.81	216861
2021-12-30	43.27	43.81	42.55	42.92	332177
2021-12-31	42.80	43.59	42.55	43.52	506241
2022-01-03	43.74	44.60	43.12	44.57	957947
2022-01-04	44.42	46.07	44.30	45.71	1054833
2022-01-05	46.19	48.44	46.07	48.03	2219722
2022-01-06	48.96	48.96	47.64	48.30	710829
2022-01-07	48.29	48.61	47.61	48.28	759365
2022-01-10	48.15	48.68	45.36	46.40	667846
2022-01-11	45.29	46.30	44.70	46.19	478995
2022-01-12	46.91	48.30	46.33	48.05	551416
2022-01-13	48.16	48.45	46.28	46.91	570139
2022-01-14	46.47	47.00	45.89	46.56	281092
2022-01-18	46.09	46.21	45.15	45.64	392253
2022-01-19	46.39	46.95	44.94	46.28	522876
2022-01-20	46.38	47.69	45.52	45.64	760292
2022-01-21	44.91	45.08	42.26	42.60	964395
2022-01-24	41.51	41.78	39.53	41.32	835175
2022-01-25	40.66	41.45	39.77	41.01	599498
2022-01-26	41.95	42.80	41.67	42.09	493780
2022-01-27	42.65	43.11	40.92	40.95	792753
2022-01-28	41.26	41.26	39.93	41.06	1428051
2022-01-31	41.04	41.84	40.22	40.28	874876
2022-02-01	41.10	41.81	39.84	41.38	2804633
2022-02-02	41.75	42.30	40.69	41.92	741574
2022-02-03	41.59	41.64	39.71	40.15	1309773
2022-02-04	40.09	42.13	40.09	41.68	741329
2022-02-07	41.93	42.27	41.03	41.67	387639
2022-02-08	42.13	43.51	41.70	43.26	431713
2022-02-09	43.05	44.03	42.66	43.71	420936
2022-02-10	43.28	45.08	43.06	44.46	575520
2022-02-11	43.73	44.82	42.13	42.18	642787
2022-02-14	42.27	42.65	41.70	42.52	296985
2022-02-15	42.82	43.59	42.01	43.32	357783
2022-02-16	40.72	40.81	37.26	38.51	3902454
2022-02-17	37.84	38.50	36.22	36.75	1712348
2022-02-18	36.60	37.44	36.23	37.15	1315626
2022-02-22	37.10	37.63	36.47	36.57	992303
2022-02-23	36.77	37.56	36.40	37.05	1048067
2022-02-24	35.11	37.26	34.96	37.10	1394337
2022-02-25	37.47	39.86	37.40	39.43	965896
2022-02-28	38.59	40.24	38.50	39.28	1648623
2022-03-01	38.94	39.99	38.19	38.88	1249575
2022-03-02	39.19	41.25	38.56	41.04	1077322
2022-03-03	41.50	42.53	41.14	42.29	981882
2022-03-04	42.02	42.23	40.14	41.04	571215
2022-03-07	41.26	42.10	38.91	39.26	545812
2022-03-08	39.12	39.50	37.33	37.39	658005
2022-03-09	37.79	39.43	37.55	39.06	526607
2022-03-10	38.85	40.50	38.56	40.40	466914
2022-03-11	40.92	40.92	40.21	40.75	336907
2022-03-14	40.60	40.90	39.16	39.77	759724
2022-03-15	39.25	39.79	38.38	39.73	421425
2022-03-16	40.07	41.89	39.84	41.86	391107
2022-03-17	41.85	42.98	41.83	42.37	522555
2022-03-18	42.05	42.75	41.43	42.66	583862
2022-03-21	43.00	44.60	42.63	44.00	462229
2022-03-22	44.59	44.64	43.27	43.71	342568
2022-03-23	43.79	44.89	43.62	44.36	482623
2022-03-24	44.61	46.19	44.55	45.96	629971
2022-03-25	45.87	47.01	45.33	46.90	498693
2022-03-28	46.69	46.69	44.64	45.81	399961
2022-03-29	45.81	46.43	43.81	46.23	537935
2022-03-30	46.50	46.80	45.49	45.94	205177
2022-03-31	45.96	46.35	45.41	45.65	276343
2022-04-01	46.11	47.22	45.56	47.22	544145
2022-04-04	47.59	48.20	46.53	47.08	386516
2022-04-05	47.00	47.54	46.25	46.80	387825
2022-04-06	46.96	47.30	46.16	47.30	388522
2022-04-07	47.46	48.26	47.02	47.97	571207
2022-04-08	47.83	49.60	47.65	49.02	514341
2022-04-11	49.51	50.36	48.70	48.86	630400
2022-04-12	49.39	49.89	47.76	48.14	423619
2022-04-13	48.64	49.68	48.40	49.54	302040
2022-04-14	49.25	49.89	48.34	48.45	488545
2022-04-18	48.69	49.84	48.47	49.08	457470
2022-04-19	49.10	50.11	48.81	49.66	387738
2022-04-20	49.48	49.80	47.57	47.69	560846
2022-04-21	48.12	48.50	45.81	46.09	616226
2022-04-22	46.13	46.59	43.52	43.75	437239
2022-04-25	42.40	42.71	39.92	41.81	709865
2022-04-26	41.49	41.91	40.00	40.05	408884
2022-04-27	40.89	44.98	40.80	43.36	844647
2022-04-28	43.77	44.15	43.00	44.07	444282
2022-04-29	44.15	44.99	42.57	42.90	600633
2022-05-02	42.47	44.15	41.30	43.98	888350
2022-05-03	44.00	47.06	43.72	46.66	1642955
2022-05-04	47.00	47.85	44.26	43.91	619051
2022-05-05	43.50	43.75	39.80	40.80	537271
2022-05-06	40.47	40.97	39.07	39.58	575134
2022-05-09	38.78	39.58	38.06	38.67	544816
2022-05-10	39.27	39.56	38.01	38.69	444356
2022-05-11	39.26	41.01	39.26	39.71	470057
2022-05-12	38.99	39.79	37.80	39.21	320064
2022-05-13	39.79	40.66	39.21	39.73	284778
2022-05-16	40.04	41.43	39.64	40.31	536376
2022-05-17	41.50	42.15	41.05	41.62	469387
2022-05-18	41.05	41.44	39.01	39.35	378887
2022-05-19	39.00	40.65	38.91	39.91	426642
2022-05-20	40.92	41.51	40.03	41.20	298274
2022-05-23	41.52	43.26	41.32	43.03	326847
2022-05-24	42.65	43.00	41.36	42.27	273642
2022-05-25	41.99	42.97	41.50	42.78	298142
2022-05-26	43.21	44.95	43.08	44.56	322274
2022-05-27	44.92	44.94	43.95	44.77	430429
2022-05-31	44.77	44.79	43.32	43.97	294311
2022-06-01	44.01	44.64	43.06	43.59	329879
2022-06-02	44.08	44.60	43.64	44.04	493400
2022-06-03	43.51	44.07	43.13	43.72	164927
2022-06-06	43.81	44.43	43.33	44.10	300246
2022-06-07	43.60	44.34	43.25	44.02	258605
2022-06-08	43.54	43.85	42.39	42.44	299081
2022-06-09	41.95	42.02	40.54	40.54	326038
2022-06-10	39.86	40.46	39.14	39.91	261202
2022-06-13	38.40	38.67	37.20	37.76	263950
2022-06-14	37.50	38.23	37.21	37.66	281806
2022-06-15	38.10	39.41	38.10	39.09	361008
2022-06-16	38.03	38.27	36.65	37.22	325006
2022-06-17	37.11	38.08	36.23	36.91	461614
2022-06-21	37.50	38.22	37.22	38.01	418955
2022-06-22	36.81	38.00	36.10	37.30	832312
2022-06-23	37.38	38.15	36.70	38.02	1475353
2022-06-24	38.03	38.27	37.50	37.67	463630
2022-06-27	38.03	38.34	37.54	37.66	483136
2022-06-28	37.94	38.35	37.03	37.38	310510
2022-06-29	37.82	37.82	36.26	36.60	318794
2022-06-30	35.94	36.52	35.43	36.09	346707
2022-07-01	35.61	36.44	35.13	36.15	353901
2022-07-05	35.00	35.09	33.50	35.05	536333
2022-07-06	34.64	34.64	33.37	34.09	579953
2022-07-07	34.49	35.95	34.49	35.42	219095
2022-07-08	35.46	35.46	34.47	34.61	394785
2022-07-11	34.10	34.96	33.81	34.35	426530
2022-07-12	34.24	34.71	33.92	33.92	182492
2022-07-13	33.85	34.49	33.42	33.78	232929
2022-07-14	32.63	32.85	30.40	30.76	635269
2022-07-15	30.82	31.25	29.83	31.09	587533
2022-07-18	31.50	32.84	31.15	31.25	543626
2022-07-19	31.41	33.05	31.33	33.02	710139
2022-07-20	33.13	33.71	32.74	33.59	411451
2022-07-21	33.67	33.81	32.75	33.49	400129
2022-07-22	33.94	34.25	32.89	33.10	282435
2022-07-25	33.65	34.24	33.51	34.01	305234
2022-07-26	33.81	33.95	33.39	33.78	215767
2022-07-27	34.05	34.85	33.55	34.57	196493
2022-07-28	34.57	35.19	34.55	35.00	213901
2022-07-29	35.34	35.72	34.52	35.43	399054
2022-08-01	35.13	35.31	34.41	34.92	638331
2022-08-02	35.03	35.56	34.25	34.69	389994
2022-08-03	34.75	34.81	33.28	34.02	371630
2022-08-04	34.00	34.69	33.29	34.21	250984
2022-08-05	33.83	35.29	33.83	34.50	195533
2022-08-08	34.76	35.42	33.21	33.86	682881
2022-08-09	34.09	34.24	32.81	33.80	567695
2022-08-10	34.50	35.50	34.25	34.70	462866
2022-08-11	35.15	35.79	34.88	34.96	277923
2022-08-12	35.03	35.83	34.79	35.48	239497
2022-08-15	34.88	35.24	34.50	34.88	241662
2022-08-16	35.00	35.45	34.81	34.95	252299
2022-08-17	34.22	34.45	33.42	33.45	239903
2022-08-18	33.93	33.97	33.12	33.22	277333
2022-08-19	32.67	32.88	32.10	32.25	360501
2022-08-22	31.71	32.11	31.40	31.91	541530
2022-08-23	32.25	33.40	32.24	32.74	770964
2022-08-24	32.51	32.81	31.85	32.22	642788
2022-08-25	32.59	34.08	32.23	34.08	361148
2022-08-26	33.45	33.70	32.17	32.20	299476
2022-08-29	31.92	33.10	31.79	32.73	240865
2022-08-30	32.71	32.75	31.21	31.34	268431
2022-08-31	31.41	31.55	30.60	30.81	612794
2022-09-01	30.28	30.28	29.30	29.53	859914
2022-09-02	30.00	30.20	29.43	29.67	1084963
2022-09-06	30.16	30.25	29.32	29.41	658939
2022-09-07	29.15	29.55	28.72	29.40	558913
2022-09-08	29.31	30.80	29.31	30.42	393239
2022-09-09	30.86	31.99	30.86	31.95	346488
2022-09-12	32.13	32.57	31.45	31.51	256388
2022-09-13	30.64	31.20	30.28	30.37	154977
2022-09-14	30.09	30.27	28.92	29.11	352666
2022-09-15	29.20	29.49	28.34	28.60	242144
2022-09-16	28.39	28.60	28.02	28.26	281613
2022-09-19	27.75	29.56	27.75	29.30	297081
2022-09-20	28.79	29.00	28.37	28.85	266909
2022-09-21	29.14	29.71	28.75	28.93	295371
2022-09-22	29.55	29.78	29.23	29.45	251044
2022-09-23	28.65	28.65	27.56	27.88	336481
2022-09-26	27.44	27.66	26.50	26.75	366077
2022-09-27	27.26	27.91	27.08	27.35	331271
2022-09-28	27.14	27.68	27.06	27.47	207076
2022-09-29	27.32	27.53	26.87	27.23	298962
2022-09-30	27.18	27.85	27.01	27.39	241374
2022-10-03	28.17	29.08	28.01	28.93	171811
2022-10-04	29.34	30.16	29.17	29.81	275749
2022-10-05	29.30	29.57	28.74	29.26	261347
2022-10-06	28.79	29.21	28.47	28.63	219192
2022-10-07	28.38	28.44	27.88	28.01	265589
2022-10-10	28.50	28.97	28.18	28.36	224498
2022-10-11	28.34	28.75	28.02	28.34	145087
2022-10-12	28.18	28.49	27.74	28.36	129086
2022-10-13	27.72	29.16	27.45	29.03	178955
2022-10-14	28.81	28.81	27.08	27.14	396524
2022-10-17	27.66	28.02	27.48	27.64	262186
2022-10-18	28.30	28.45	27.30	27.79	258635
2022-10-19	27.60	27.82	27.26	27.37	124466
2022-10-20	27.38	28.30	27.20	27.85	252709
2022-10-21	27.74	28.97	27.74	28.84	219252
2022-10-24	28.70	28.70	28.19	28.30	246865
2022-10-25	28.00	28.90	27.91	28.84	234094
2022-10-26	29.10	29.72	28.72	29.09	141321
2022-10-27	29.22	29.22	28.71	28.94	181497
2022-10-28	28.69	29.01	27.90	28.49	291000
2022-10-31	28.36	29.10	28.34	28.79	170735
2022-11-01	29.56	29.67	28.97	29.01	185966
2022-11-02	28.85	29.06	27.63	27.63	251350
2022-11-03	27.74	27.90	26.01	27.69	426384
2022-11-04	29.06	30.99	28.86	30.93	515560
2022-11-07	31.09	31.77	30.60	30.63	269283
2022-11-08	30.76	31.28	30.31	30.47	274782
2022-11-09	30.39	30.70	29.67	29.85	190645
2022-11-10	30.95	31.14	30.27	30.63	281399
2022-11-11	31.00	32.48	30.97	31.29	547622
2022-11-14	30.94	32.83	30.82	32.60	467492
2022-11-15	32.76	32.84	32.09	32.21	269230
2022-11-16	31.90	32.04	31.40	31.71	302743
2022-11-17	31.31	31.49	31.04	31.41	272781
2022-11-18	31.62	31.62	30.61	30.63	120678
2022-11-21	30.60	30.60	29.38	30.13	449711
2022-11-22	30.44	31.03	30.21	30.57	283620
2022-11-23	30.40	31.02	30.10	30.92	132086
2022-11-25	31.04	31.30	30.59	31.21	94540
2022-11-28	30.58	31.08	30.06	30.06	209945
2022-11-29	30.64	31.22	30.64	31.00	122530
2022-11-30	31.30	31.53	30.78	31.49	144098
2022-12-01	31.29	31.48	30.75	30.83	161563
2022-12-02	30.59	31.67	30.59	31.55	143358
2022-12-05	31.43	31.43	30.61	30.76	205780
2022-12-06	30.99	31.76	30.79	31.09	215608
2022-12-07	30.99	31.24	30.66	30.72	108789
2022-12-08	31.32	31.90	30.79	31.24	181924
2022-12-09	31.33	31.69	31.02	31.26	117951
2022-12-12	31.01	31.11	30.01	30.65	165196
2022-12-13	31.29	31.66	30.58	30.64	174589
2022-12-14	30.46	30.64	29.69	30.31	287923
2022-12-15	29.95	30.04	28.88	29.02	331114
2022-12-16	28.64	29.16	28.47	28.79	340095
2022-12-19	28.96	29.45	28.54	29.32	273000
2022-12-20	29.49	30.34	29.36	30.04	348270
2022-12-21	30.39	30.72	30.23	30.58	189260
2022-12-22	30.44	30.96	30.00	30.96	227805
2022-12-23	31.00	31.36	30.69	30.93	156758
2022-12-27	31.01	31.63	31.01	31.40	186502
2022-12-28	31.35	31.55	30.66	30.96	193587
2022-12-29	31.06	31.37	30.67	30.91	354300
2022-12-30	30.77	31.03	30.44	30.56	252355
2023-01-03	30.59	31.03	29.60	29.93	226569
2023-01-04	30.20	30.53	29.86	30.27	161203
2023-01-05	30.21	31.39	30.09	31.38	157001
2023-01-06	31.80	32.38	31.69	32.08	163492
2023-01-09	32.42	32.80	32.13	32.30	249200
2023-01-10	32.66	33.85	32.60	33.83	278095
2023-01-11	34.00	34.84	34.00	34.79	317257
2023-01-12	35.10	35.63	34.38	35.35	205045
2023-01-13	35.17	35.90	35.17	35.75	201959
2023-01-17	35.90	36.30	35.66	35.97	244516
2023-01-18	36.32	36.87	36.07	36.13	418371
2023-01-19	35.82	36.10	35.28	35.79	204960
2023-01-20	36.42	37.82	36.13	37.70	442588
2023-01-23	38.20	39.75	37.94	38.78	884052
2023-01-24	38.88	39.69	38.42	39.56	366918
2023-01-25	39.24	39.85	39.11	39.64	339037
2023-01-26	39.94	40.72	39.57	40.54	401248
2023-01-27	40.42	40.50	39.79	40.25	196690
2023-01-30	39.88	40.19	39.34	39.70	375936
2023-01-31	39.50	40.43	39.08	40.35	309628
2023-02-01	39.99	41.12	39.73	40.78	331996
2023-02-02	40.81	41.05	39.76	40.16	437184
2023-02-03	40.09	41.02	39.86	39.91	466671
2023-02-06	39.46	39.64	38.80	39.23	587501
2023-02-07	39.38	39.38	38.62	38.96	517907
2023-02-08	38.81	39.39	38.54	39.23	174674
2023-02-09	39.59	39.59	37.68	37.68	187770
2023-02-10	37.70	37.95	37.28	37.95	143024
2023-02-13	37.89	38.27	37.56	37.88	301422
2023-02-14	37.88	39.48	37.85	39.06	422364
2023-02-15	38.06	41.09	37.25	41.00	598152
2023-02-16	41.23	41.57	40.48	41.24	248536
2023-02-17	41.10	41.24	40.34	40.89	124678
2023-02-21	40.89	41.05	40.11	40.38	156907
2023-02-22	40.36	40.77	40.14	40.20	210540
2023-02-23	40.46	41.20	40.05	41.16	286217
2023-02-24	40.46	41.13	40.22	41.10	263146
2023-02-27	41.45	42.46	41.35	41.81	354100
2023-02-28	41.99	43.28	41.82	42.61	342502
2023-03-01	43.18	44.44	42.83	44.06	400595
2023-03-02	43.69	44.83	43.57	44.82	344837
2023-03-03	45.00	45.33	44.56	45.00	403781
2023-03-06	45.81	45.81	44.88	45.20	1211030
2023-03-07	45.01	45.30	43.66	43.79	226665
2023-03-08	44.09	45.10	43.91	45.02	246769
2023-03-09	43.79	44.54	43.35	43.55	476457
2023-03-10	43.48	43.67	41.80	42.04	419216
2023-03-13	41.36	42.50	41.19	41.62	574642
2023-03-14	42.14	42.80	41.95	42.32	337288
2023-03-15	41.16	41.16	38.96	39.44	384450
2023-03-16	38.80	40.11	38.61	40.04	257743
2023-03-17	40.06	40.20	38.96	39.03	266926
2023-03-20	39.64	40.02	39.25	39.30	128523
2023-03-21	40.03	40.24	39.54	40.02	157960
2023-03-22	39.93	40.00	39.15	39.25	187310
2023-03-23	39.60	40.34	38.84	39.16	202835
2023-03-24	38.76	39.22	38.41	39.02	222134
2023-03-27	39.42	39.76	38.76	39.54	164638
2023-03-28	39.67	40.67	39.56	40.01	228823
2023-03-29	40.54	40.86	40.44	40.67	182183
2023-03-30	40.66	41.58	40.65	41.21	246846
2023-03-31	41.45	41.76	41.00	41.26	188066
2023-04-03	41.30	41.60	40.82	41.26	162745
2023-04-04	41.23	41.44	39.63	39.89	173035
2023-04-05	39.24	39.75	38.55	38.93	247371
2023-04-06	39.16	39.59	38.90	39.31	138156
2023-04-10	39.50	40.62	39.45	40.22	152418
2023-04-11	40.95	41.91	40.86	41.70	399939
2023-04-12	42.21	42.63	41.76	41.84	302834
2023-04-13	42.19	42.46	41.78	42.38	159388
2023-04-14	42.39	42.75	42.10	42.29	170910
2023-04-17	42.46	42.46	41.79	42.01	99775
2023-04-18	42.27	43.28	41.76	43.17	168387
2023-04-19	42.91	42.91	41.72	41.79	212836
2023-04-20	41.32	42.29	41.32	42.27	205026
2023-04-21	41.97	41.97	40.90	41.44	217866
2023-04-24	41.25	41.70	41.13	41.64	144889
2023-04-25	40.95	41.09	40.24	40.30	224860
2023-04-26	41.76	43.13	40.73	42.17	621173
2023-04-27	42.42	43.57	42.33	43.49	285979
2023-04-28	43.20	43.59	42.41	43.35	322568
2023-05-01	43.50	43.64	42.42	42.59	219922
2023-05-02	42.27	42.49	41.27	41.49	700427
2023-05-03	41.59	41.81	40.75	39.02	338433
2023-05-04	38.94	39.17	37.91	38.05	311319
2023-05-05	38.51	39.46	38.51	39.28	285694
2023-05-08	39.86	40.13	38.49	38.67	324191
2023-05-09	38.15	38.83	37.88	38.81	420391
2023-05-10	39.12	39.12	37.66	38.15	369315
2023-05-11	37.27	37.72	36.82	37.25	352802
2023-05-12	37.38	37.66	37.20	37.34	193426
2023-05-15	37.63	38.08	37.48	38.03	267221
2023-05-16	37.75	38.28	37.75	37.96	334009
2023-05-17	38.60	39.83	38.50	39.80	271881
2023-05-18	39.75	40.20	39.15	40.14	220598
2023-05-19	40.40	40.40	39.55	39.75	222712
2023-05-22	39.76	40.06	39.29	39.41	148381
2023-05-23	39.14	39.42	38.46	38.75	202237
2023-05-24	38.43	38.60	38.15	38.58	210347
2023-05-25	38.41	38.59	38.16	38.32	77467
2023-05-26	38.57	38.85	38.36	38.52	116505
2023-05-30	38.63	38.63	37.32	37.79	150956
2023-05-31	37.42	37.52	37.04	37.31	184359
2023-06-01	37.45	38.87	37.44	38.79	163690
2023-06-02	39.95	40.84	39.64	40.49	176524
2023-06-05	40.53	40.60	39.50	40.49	162671
2023-06-06	40.18	41.37	40.18	41.24	102429
2023-06-07	41.00	41.74	40.89	41.50	332031
2023-06-08	41.68	42.44	41.54	42.23	467904
2023-06-09	42.36	42.36	41.73	42.35	131642
2023-06-12	41.88	41.89	39.16	40.52	333928
2023-06-13	40.96	41.47	40.79	40.95	179677
2023-06-14	41.48	41.48	40.61	40.75	199931
2023-06-15	40.65	41.16	40.65	40.98	84627
2023-06-16	40.91	41.00	40.52	40.93	86602
2023-06-20	40.63	40.63	40.07	40.39	106882
2023-06-21	40.09	40.89	40.05	40.84	131477
2023-06-22	40.78	40.78	40.28	40.38	99481
2023-06-23	40.00	40.38	39.47	40.00	85155
2023-06-26	39.94	40.43	39.80	39.81	154044
2023-06-27	40.00	40.39	39.76	40.22	90563
2023-06-28	40.06	40.15	39.20	39.60	102924
2023-06-29	39.73	40.10	39.57	39.67	85205
2023-06-30	39.99	40.20	39.58	39.65	159659
2023-07-03	39.91	40.82	39.87	40.18	108415
2023-07-05	40.00	40.27	39.65	39.85	178408
2023-07-06	39.59	39.94	38.83	39.89	227147
2023-07-07	39.92	41.20	39.92	41.00	170080
2023-07-10	40.91	41.69	40.70	41.12	165652
2023-07-11	41.50	41.54	41.14	41.38	143039
2023-07-12	41.90	42.90	41.63	42.16	184718
2023-07-13	42.61	43.75	42.40	43.72	176804
2023-07-14	43.89	43.89	43.13	43.79	223717
2023-07-17	43.49	43.85	42.90	43.62	190462
2023-07-18	43.74	44.68	43.74	44.51	277384
2023-07-19	44.55	44.55	43.60	43.99	226780
2023-07-20	44.22	44.25	43.65	43.75	152015
2023-07-21	43.77	43.77	42.68	43.27	188138
2023-07-24	43.33	44.46	43.33	44.22	161475
2023-07-25	44.74	45.58	44.21	45.05	403331
2023-07-26	45.05	45.27	44.54	44.92	341945
2023-07-27	44.96	45.05	44.33	44.86	230473
2023-07-28	45.10	45.20	44.42	44.55	135593
2023-07-31	44.80	45.10	44.46	44.65	304258
2023-08-01	44.19	44.65	43.46	43.92	172626
2023-08-02	43.90	44.20	40.36	40.88	280898
2023-08-03	40.88	41.75	40.43	41.35	115747
2023-08-04	41.60	41.94	41.09	41.12	163136
2023-08-07	41.17	41.33	40.74	41.08	96606
2023-08-08	40.43	41.13	39.65	41.09	103913
2023-08-09	41.04	41.13	40.27	40.76	171825
2023-08-10	41.10	41.53	40.36	40.56	108019
2023-08-11	40.22	40.48	39.76	39.90	156122
2023-08-14	40.27	40.66	39.79	40.21	151325
2023-08-15	39.82	39.91	39.20	39.51	139538
2023-08-16	39.28	39.84	39.14	39.40	177845
2023-08-17	39.71	40.00	39.24	39.26	83874
2023-08-18	38.97	39.43	38.79	39.41	267258
2023-08-21	39.88	40.00	39.44	39.71	192354
2023-08-22	39.95	40.29	39.46	39.99	183063
2023-08-23	39.96	41.19	39.83	40.96	117315
2023-08-24	40.80	40.93	39.86	40.13	379694
2023-08-25	40.35	40.44	39.53	40.08	117435
2023-08-28	40.42	40.80	40.25	40.48	125417
2023-08-29	40.65	41.90	40.55	41.86	80780
2023-08-30	41.82	42.07	41.37	41.41	100492
2023-08-31	41.44	41.94	41.44	41.78	127191
2023-09-01	42.52	42.66	42.16	42.41	100239
2023-09-05	42.30	42.64	41.58	42.23	157904
2023-09-06	42.15	42.56	41.55	41.99	69959
2023-09-07	41.37	41.66	40.87	41.09	88725
2023-09-08	41.02	41.09	40.49	40.70	85068
2023-09-11	41.30	41.51	41.15	41.39	57419
2023-09-12	41.21	41.28	40.33	40.55	87713
2023-09-13	40.59	40.59	39.95	40.25	90920
2023-09-14	40.43	41.11	40.34	40.82	157130
2023-09-15	40.88	41.07	40.47	40.54	193616
2023-09-18	40.50	40.80	39.96	40.21	232140
2023-09-19	40.29	40.40	39.47	39.62	147785
2023-09-20	39.82	40.44	39.51	39.69	126001
2023-09-21	39.05	39.29	38.02	38.12	576706
2023-09-22	38.72	39.13	38.34	38.46	193102
2023-09-25	38.18	38.60	37.91	38.27	160908
2023-09-26	38.01	38.72	38.00	38.42	121438
2023-09-27	38.75	39.48	38.75	39.16	146227
2023-09-28	39.25	40.29	39.13	40.00	166260
2023-09-29	40.38	40.79	39.78	39.90	174182
2023-10-02	39.68	39.80	38.55	38.79	127577
2023-10-03	38.06	38.59	37.69	37.87	148985
2023-10-04	37.79	37.89	36.90	37.21	300692
2023-10-05	37.03	37.55	36.09	36.20	431494
2023-10-06	36.17	36.96	35.83	36.62	231027
2023-10-09	36.61	36.97	35.99	36.59	95233
2023-10-10	36.91	37.68	36.75	37.57	122053
2023-10-11	37.70	38.26	37.61	38.20	122300
2023-10-12	38.07	38.07	37.17	37.40	153627
2023-10-13	37.60	37.91	37.17	37.17	111475
2023-10-16	37.64	38.18	37.51	38.01	92830
2023-10-17	37.58	38.97	37.58	38.91	154628
2023-10-18	38.51	38.51	37.51	37.80	158847
2023-10-19	37.77	38.27	37.59	37.92	232460
2023-10-20	37.93	38.20	37.21	37.38	148861
2023-10-23	37.13	37.78	36.99	37.31	114825
2023-10-24	37.62	37.97	37.40	37.57	103679
2023-10-25	37.45	37.91	37.36	37.72	133822
2023-10-26	37.64	38.10	37.60	37.90	142041
2023-10-27	38.06	38.12	37.41	37.68	300657
2023-10-30	37.89	38.09	37.46	37.71	141138
2023-10-31	37.63	37.95	37.24	37.49	206627
2023-11-01	38.00	38.00	35.22	36.38	360517
2023-11-02	36.91	37.33	36.49	36.60	347666
2023-11-03	37.24	37.26	36.56	36.61	241641
2023-11-06	36.92	37.32	36.65	37.18	297281
2023-11-07	36.72	36.93	36.50	36.69	155113
2023-11-08	36.69	36.95	36.26	36.49	138389
2023-11-09	36.85	37.06	36.15	35.06	335282
2023-11-10	35.26	35.90	35.25	35.84	166715
2023-11-13	35.68	35.69	35.28	35.28	92974
2023-11-14	36.17	36.66	35.62	36.10	202014
2023-11-15	36.25	36.80	36.04	36.27	94345
2023-11-16	35.99	36.63	35.83	36.57	134139
2023-11-17	36.85	36.94	36.46	36.81	106103
2023-11-20	38.09	39.50	38.05	38.45	306247
2023-11-21	38.21	38.79	38.09	38.09	226371
2023-11-22	38.28	38.92	38.17	38.71	167396
2023-11-24	38.91	39.28	38.84	39.18	103623
2023-11-27	39.22	40.16	38.79	40.10	328442
2023-11-28	40.15	41.24	39.98	40.95	275430
2023-11-29	41.18	41.21	39.95	40.36	244735
2023-11-30	40.33	40.33	39.41	39.53	305554
2023-12-01	39.69	40.40	39.64	40.34	305258
2023-12-04	39.92	40.20	39.73	39.74	115531
2023-12-05	39.47	39.59	38.26	38.50	187397
2023-12-06	38.79	39.24	38.40	38.53	103888
2023-12-07	38.59	39.00	38.36	38.88	178920
2023-12-08	38.80	39.52	38.70	39.12	116432
2023-12-11	38.88	39.18	38.66	38.98	69841
2023-12-12	38.98	38.98	38.40	38.71	84664
2023-12-13	38.45	40.25	38.26	40.14	214154
2023-12-14	40.75	42.46	40.69	41.34	405199
2023-12-15	41.30	41.53	40.79	41.10	175191
2023-12-18	42.49	43.33	42.49	42.80	256278
2023-12-19	42.80	43.49	42.80	43.37	242307
2023-12-20	43.36	43.49	42.65	42.66	132137
2023-12-21	43.26	43.29	42.55	42.81	66469
2023-12-22	43.00	43.49	42.66	42.71	167043
2023-12-26	42.80	43.35	42.76	43.02	106830
2023-12-27	43.00	43.45	42.89	43.23	147281
2023-12-28	43.20	43.21	42.50	42.66	82491
2023-12-29	42.33	42.66	42.22	42.47	82474
2024-01-02	42.19	42.23	41.40	41.63	87163
2024-01-03	41.00	41.76	40.86	41.25	87806
2024-01-04	41.17	41.60	41.07	41.50	89751
2024-01-05	41.19	41.79	40.68	40.69	157223
2024-01-08	40.04	40.93	39.65	40.83	191965
2024-01-09	40.55	40.76	39.75	40.40	207621
2024-01-10	40.50	40.80	40.19	40.61	211782
2024-01-11	41.00	41.46	40.22	40.46	120580
2024-01-12	40.78	41.18	40.48	41.08	178951
2024-01-16	41.00	41.00	40.23	40.36	184131
2024-01-17	40.12	40.15	38.65	38.98	483591
2024-01-18	39.26	39.26	38.18	38.83	296622
2024-01-19	38.84	39.32	38.58	38.86	150520
2024-01-22	39.00	39.22	38.50	38.65	159011
2024-01-23	39.07	39.44	38.89	39.07	117183
2024-01-24	39.67	39.79	39.00	39.10	123483
2024-01-25	39.13	39.20	38.78	39.15	139205
2024-01-26	39.40	39.72	39.01	39.72	153495
2024-01-29	39.65	39.65	38.75	39.26	161762
2024-01-30	38.97	39.31	38.69	39.13	169863
2024-01-31	39.22	39.48	38.56	38.66	201730
2024-02-01	38.90	39.20	38.60	38.87	156552
2024-02-02	38.51	39.04	38.29	38.74	132503
2024-02-05	38.30	38.30	37.64	38.00	90316
2024-02-06	38.10	38.50	37.93	38.26	103601
2024-02-07	38.91	39.00	38.18	38.36	137056
2024-02-08	38.10	38.12	37.55	37.73	106103
2024-02-09	37.60	37.73	37.21	37.51	75307
2024-02-12	37.48	38.33	37.48	37.95	93005
2024-02-13	37.07	37.38	36.59	36.74	127266
2024-02-14	36.96	37.34	36.82	37.26	105872
2024-02-15	37.22	37.67	37.05	37.47	159185
2024-02-16	37.54	38.09	37.54	37.67	99005
2024-02-20	37.35	37.71	37.02	37.47	176051
2024-02-21	39.93	41.26	39.00	40.69	497541
2024-02-22	40.93	41.34	39.81	39.95	200975
2024-02-23	39.95	40.00	39.61	39.84	115323
2024-02-26	39.60	39.96	39.46	39.82	111846
2024-02-27	40.10	40.63	40.00	40.42	163619
2024-02-28	40.10	40.38	39.49	39.65	154566
2024-02-29	39.77	40.59	39.77	40.54	186382
2024-03-01	40.60	40.91	40.21	40.36	119953
2024-03-04	40.23	40.41	39.12	39.15	145479
2024-03-05	38.99	39.00	38.15	38.42	108436
2024-03-06	39.11	39.79	39.11	39.35	163278
2024-03-07	39.66	39.93	39.27	39.28	120411
2024-03-08	39.31	40.27	39.31	40.10	141603
2024-03-11	40.00	40.32	39.73	40.30	117007
2024-03-12	40.64	40.82	40.26	40.51	73193
2024-03-13	40.57	40.87	39.69	40.28	176639
2024-03-14	40.17	40.17	39.45	39.69	129281
2024-03-15	39.42	39.84	39.37	39.71	155855
2024-03-18	40.00	40.00	39.55	39.89	173417
2024-03-19	39.85	40.69	39.85	40.65	194553
2024-03-20	40.46	41.33	40.46	41.00	88517
2024-03-21	41.09	41.41	40.94	41.11	118906
2024-03-22	40.97	41.37	40.83	40.88	84924
2024-03-25	40.89	41.48	40.88	41.03	98499
2024-03-26	41.25	41.66	40.89	41.32	88604
2024-03-27	41.37	42.13	41.37	41.89	150409
2024-03-28	42.08	42.09	41.62	41.62	74718
2024-04-01	41.76	42.12	41.50	41.68	99397
2024-04-02	41.77	42.18	40.99	41.22	128683
2024-04-03	41.06	41.78	40.81	41.01	131570
2024-04-04	41.34	42.15	41.05	42.09	391030
2024-04-05	42.03	42.41	41.81	42.28	156820
2024-04-08	42.61	43.88	42.61	43.76	676980
2024-04-09	43.61	44.44	43.52	44.00	392013
2024-04-10	43.54	44.32	43.41	44.18	355720
2024-04-11	44.00	44.31	42.63	43.20	280337
2024-04-12	43.51	43.95	42.34	42.60	333239
2024-04-15	43.02	43.42	42.53	42.87	453588
2024-04-16	42.42	42.55	41.51	42.35	568908
2024-04-17	42.84	43.21	42.45	42.70	121665
2024-04-18	42.74	43.04	42.25	42.92	153640
2024-04-19	42.73	43.21	42.70	43.19	138423
2024-04-22	43.15	43.34	42.17	42.67	292417
2024-04-23	42.28	42.89	41.83	42.62	348765
2024-04-24	42.72	42.73	41.98	42.15	296288
2024-04-25	42.50	43.29	41.96	42.66	452083
2024-04-26	42.82	44.25	42.82	43.58	456974
2024-04-29	43.77	43.85	42.74	43.10	232032
2024-04-30	43.43	43.43	41.80	42.10	491995
2024-05-01	42.10	43.00	42.07	40.51	304167
2024-05-02	40.94	41.52	39.95	40.51	351991
2024-05-03	40.76	40.76	40.11	40.29	318519
2024-05-06	40.59	40.74	39.98	40.31	478062
2024-05-07	40.22	40.67	40.22	40.44	253055
2024-05-08	39.97	40.46	39.88	40.23	182040
2024-05-09	40.25	41.57	40.25	41.53	215327
2024-05-10	41.76	42.19	41.59	42.18	382467
2024-05-13	42.25	42.85	42.04	42.63	293749
2024-05-14	43.20	43.20	42.50	43.12	219222
2024-05-15	43.33	43.64	42.75	43.09	312342
2024-05-16	43.19	43.40	42.75	43.08	304467
2024-05-17	43.42	43.65	43.14	43.64	356295
2024-05-20	43.56	43.93	43.37	43.62	199381
2024-05-21	43.51	43.67	43.27	43.44	178145
2024-05-22	43.04	43.52	42.95	43.49	396288
2024-05-23	43.47	43.75	43.06	43.31	189555
2024-05-24	43.68	43.68	42.98	43.24	233766
2024-05-28	43.32	43.32	42.68	42.74	188591
2024-05-29	42.21	42.39	41.57	41.94	225276
2024-05-30	41.93	42.63	41.93	42.60	132905
2024-05-31	42.59	43.19	42.50	43.18	148467
2024-06-03	43.14	43.57	42.62	43.52	306514
2024-06-04	43.06	43.40	42.15	42.44	207158
2024-06-05	42.49	42.62	42.01	42.05	194757
2024-06-06	41.94	42.04	40.60	40.90	380063
2024-06-07	40.55	40.55	39.03	39.22	465148
2024-06-10	39.30	39.37	38.39	38.72	340675
2024-06-11	38.25	38.60	38.03	38.18	331987
2024-06-12	38.51	38.66	38.08	38.20	255585
2024-06-13	38.21	38.40	37.57	37.94	209954
2024-06-14	37.62	38.02	37.53	37.88	215587
2024-06-17	37.69	37.75	37.37	37.50	159835
2024-06-18	37.50	38.11	35.62	36.77	765810
2024-06-20	36.87	37.34	36.76	36.78	175589
2024-06-21	36.78	36.94	36.43	36.73	209628
2024-06-24	36.85	37.30	36.68	36.90	135668
2024-06-25	36.90	36.90	36.35	36.57	188343
2024-06-26	36.53	37.11	36.30	36.98	173741
2024-06-27	37.00	37.36	36.90	37.29	245649
2024-06-28	37.47	37.88	37.30	37.55	168634
2024-07-01	37.88	38.09	36.76	36.91	137872
2024-07-02	37.00	37.46	36.85	37.46	215145
2024-07-03	37.56	38.40	37.52	38.01	100598
2024-07-05	38.16	38.32	37.21	37.44	145205
2024-07-08	37.37	37.80	37.32	37.39	85336
2024-07-09	37.30	37.31	36.50	36.50	151650
2024-07-10	36.52	37.06	36.51	36.91	83246
2024-07-11	37.11	37.53	36.95	37.30	114161
2024-07-12	37.45	37.84	37.25	37.38	103111
2024-07-15	37.10	37.83	37.00	37.42	229980
2024-07-16	37.50	37.64	37.15	37.45	273408
2024-07-17	37.18	37.20	36.35	36.49	337255
2024-07-18	36.60	36.70	35.75	36.00	252371
2024-07-19	35.75	35.94	35.46	35.66	282523
2024-07-22	35.60	36.15	35.40	36.14	168507
2024-07-23	36.12	36.33	35.57	35.87	144528
2024-07-24	35.68	35.87	35.28	35.43	130650
2024-07-25	35.54	36.24	35.30	35.97	138663
2024-07-26	36.06	36.51	35.50	36.17	191844
2024-07-29	36.09	36.24	35.69	35.90	167920
2024-07-30	35.65	35.94	35.32	35.46	212493
2024-07-31	34.90	35.32	34.01	34.68	828023
2024-08-01	34.68	34.81	33.28	33.61	405858
2024-08-02	33.12	33.61	32.64	33.03	322063
2024-08-05	31.52	32.80	31.07	32.56	373184
2024-08-06	32.52	33.62	32.42	33.26	231564
2024-08-07	33.73	33.85	33.03	33.24	252566
2024-08-08	33.46	33.92	33.30	33.85	182492
2024-08-09	33.93	34.18	33.55	34.07	174557
2024-08-12	34.14	34.71	34.00	34.40	313678
2024-08-13	34.32	34.58	33.96	34.57	208145
2024-08-14	34.32	34.82	34.16	34.55	332929
2024-08-15	34.97	35.50	34.73	34.75	145532
2024-08-16	34.60	34.89	34.09	34.48	231224
2024-08-19	34.59	35.08	34.26	34.87	172273
2024-08-20	34.76	34.80	34.01	34.21	154349
2024-08-21	34.31	34.74	34.23	34.74	188078
2024-08-22	34.45	34.45	33.43	33.74	174553
2024-08-23	34.01	34.35	33.68	34.15	274300
2024-08-26	34.46	34.65	34.07	34.52	101241
2024-08-27	34.52	34.77	34.45	34.66	126159
2024-08-28	34.42	34.42	33.78	33.78	116993
2024-08-29	33.77	33.96	33.47	33.91	168966
2024-08-30	33.91	34.15	33.34	33.67	120762
2024-09-03	33.17	33.27	32.49	32.55	313855
2024-09-04	32.50	32.98	32.26	32.36	218203
2024-09-05	32.59	32.82	32.50	32.58	132852
2024-09-06	32.51	32.80	32.04	32.13	106195
2024-09-09	32.10	32.41	31.73	31.74	137195
2024-09-10	31.65	31.65	30.77	30.90	196329
2024-09-11	31.06	31.46	30.68	31.39	156322
2024-09-12	31.50	32.47	31.50	32.42	174983
2024-09-13	32.69	33.73	32.69	33.35	256888
2024-09-16	33.63	34.26	33.58	34.16	206252
2024-09-17	34.16	35.00	34.06	34.50	189631
2024-09-18	34.66	35.20	33.98	34.35	176370
2024-09-19	35.07	35.93	34.71	35.84	387168
2024-09-20	35.75	35.98	34.83	35.02	424259
2024-09-23	35.20	35.83	35.05	35.75	211823
2024-09-24	36.50	37.08	36.17	36.58	322584
2024-09-25	36.48	36.48	35.78	35.92	174481
2024-09-26	37.00	37.50	36.61	36.71	306765
2024-09-27	36.88	37.33	36.77	37.06	115847
2024-09-30	36.84	37.21	36.67	36.91	167828
2024-10-01	37.03	37.61	36.83	37.56	130217
2024-10-02	37.54	37.98	36.87	37.00	81734
2024-10-03	36.60	36.99	36.30	36.60	151277
2024-10-04	36.81	37.12	36.55	36.86	111351
2024-10-07	36.86	37.42	36.37	37.30	123614
2024-10-08	36.66	36.66	35.58	36.15	240006
2024-10-09	35.81	35.85	35.23	35.59	260826
2024-10-10	35.42	35.98	35.41	35.98	107864
2024-10-11	36.01	36.50	35.93	36.10	79539
2024-10-14	35.70	35.99	35.38	35.94	93908
2024-10-15	35.52	35.63	34.86	34.87	141538
2024-10-16	35.00	35.58	34.83	35.19	119734
2024-10-17	35.14	35.76	35.14	35.67	144974
2024-10-18	36.00	36.07	35.12	35.23	185890
2024-10-21	35.29	35.34	34.35	34.50	161189
2024-10-22	34.52	34.86	34.22	34.72	231278
2024-10-23	34.48	35.31	34.38	34.61	133435
2024-10-24	34.77	35.09	34.41	35.08	118494
2024-10-25	35.27	35.64	34.93	35.47	92690
2024-10-28	35.59	35.93	35.59	35.64	89982
2024-10-29	35.64	35.79	34.70	34.83	120175
2024-10-30	34.40	34.76	33.86	34.06	118340
2024-10-31	34.09	34.30	33.38	34.11	112878
2024-11-01	34.21	34.32	33.63	34.23	232870
2024-11-04	34.16	34.50	33.89	34.25	144681
2024-11-05	34.38	34.76	33.90	34.42	141811
2024-11-06	33.99	37.14	33.99	36.40	333497
2024-11-07	36.80	37.43	36.16	36.54	171080
2024-11-08	35.93	36.28	34.62	35.44	153212
2024-11-11	35.30	35.68	34.71	34.88	163700
2024-11-12	34.50	34.58	33.95	34.44	168453
2024-11-13	34.36	34.60	34.08	34.19	175581
2024-11-14	34.25	34.55	33.38	33.42	191662
2024-11-15	33.66	34.46	33.51	33.29	203726
2024-11-18	33.52	34.47	33.50	34.27	176891
2024-11-19	34.02	34.15	33.34	33.48	135734
2024-11-20	33.21	34.06	33.21	33.55	116721
2024-11-21	33.50	33.69	33.27	33.38	81899
2024-11-22	33.30	33.57	33.13	33.43	82631
2024-11-25	33.55	34.35	33.53	33.78	151052
2024-11-26	33.21	33.47	32.30	32.55	446207
2024-11-27	32.60	33.20	32.60	33.10	199912
2024-11-29	33.10	33.50	32.98	33.17	93248
2024-12-02	33.15	33.50	33.01	33.16	135299
2024-12-03	33.13	33.13	31.94	32.02	346336
2024-12-04	32.00	32.79	31.42	32.30	240681
2024-12-05	32.27	32.50	31.85	32.21	81939
2024-12-06	32.18	32.29	31.40	31.51	159675
2024-12-09	32.49	32.95	32.05	32.48	147566
2024-12-10	32.17	32.48	31.94	32.00	121372
2024-12-11	32.04	32.39	31.82	32.05	163074
2024-12-12	31.71	32.03	31.52	31.73	333270
2024-12-13	31.51	31.95	30.58	30.71	293772
2024-12-16	30.53	31.04	29.88	29.90	314025
2024-12-17	29.57	30.32	29.16	30.31	301499
2024-12-18	30.18	30.31	29.25	29.29	288314
2024-12-19	29.35	29.88	28.86	29.06	200136
2024-12-20	28.96	29.30	28.68	28.97	221314
2024-12-23	28.85	29.32	28.78	28.78	168705
2024-12-24	28.78	28.99	28.58	28.88	46034
2024-12-26	28.95	29.22	28.80	29.04	115199
2024-12-27	29.01	29.44	28.75	28.98	203468
2024-12-30	28.93	29.07	28.40	28.78	277985
2024-12-31	28.85	29.37	28.64	29.08	157057
2025-01-02	29.13	29.47	29.08	29.29	155901
2025-01-03	29.32	29.50	29.00	29.16	177992
2025-01-06	29.40	29.80	29.40	29.77	283668
2025-01-07	29.90	30.30	29.27	29.40	100072
2025-01-08	29.15	29.30	28.72	28.98	207302
2025-01-10	28.94	29.00	28.52	28.55	168789
2025-01-13	28.58	29.34	28.58	29.09	115854
2025-01-14	29.35	29.35	28.51	28.73	189107
2025-01-15	29.25	29.37	28.96	29.28	121593
2025-01-16	29.16	29.39	28.84	29.00	232841
2025-01-17	29.00	29.33	28.89	28.93	161769
2025-01-21	29.07	29.14	28.66	28.77	188761
2025-01-22	28.66	28.98	28.37	28.53	223459
2025-01-23	28.50	29.19	28.50	29.03	270079
2025-01-24	29.28	29.47	29.07	29.38	168830
2025-01-27	29.38	29.38	28.89	29.04	168022
2025-01-28	29.35	29.35	28.70	29.13	211036
2025-01-29	29.11	30.00	28.90	30.00	403639
2025-01-30	30.00	30.66	29.91	30.34	159341
2025-01-31	30.32	30.73	29.89	30.00	160834
2025-02-03	29.50	30.99	28.50	30.72	755140
2025-02-04	30.72	31.04	30.36	30.44	181073
2025-02-05	30.43	30.65	29.37	29.48	387320
2025-02-06	29.80	30.55	29.57	30.24	269106
2025-02-07	30.33	30.43	29.75	29.93	180379
2025-02-10	30.44	31.22	30.02	30.65	221787
2025-02-11	30.54	30.56	29.72	29.82	216082
2025-02-12	29.85	30.37	29.73	29.84	172129
2025-02-13	29.96	29.96	29.33	29.61	662223
2025-02-14	29.94	30.45	29.35	30.32	231645
2025-02-18	30.00	31.48	30.00	31.37	265678
2025-02-19	28.39	30.39	28.00	30.11	438868
2025-02-20	30.11	30.68	29.53	29.79	358330
2025-02-21	29.79	29.94	29.35	29.39	290059
2025-02-24	29.54	29.87	29.15	29.71	202680
2025-02-25	29.65	29.65	28.71	29.26	663593
2025-02-26	29.58	29.73	29.39	29.53	245744
2025-02-27	29.47	29.47	28.94	29.10	291312
2025-02-28	29.00	29.35	28.52	28.89	459660
2025-03-03	29.42	29.80	28.71	28.94	397320
2025-03-04	28.73	29.06	28.30	28.68	234405
2025-03-05	28.85	30.34	28.85	30.11	244308
2025-03-06	30.11	30.84	29.62	30.83	211332
2025-03-07	30.77	31.58	30.58	31.36	188799

Explore More About TX

Coins representing dividend payouts and trends

TX Dividend History

Discover Ternium SA'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

TX Stock Split History

Discover Ternium SA'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

TX Historical Prices

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

Web Analytics