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

AGX Historical Prices

Summary

Key Stock Metrics

87.79

(September 18, 2024)

52-Week Low

253.79

(July 31, 2025)

52-Week High

253.79

(July 31, 2025)

All-Time High

230.31

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-08-22	7.40	7.70	7.40	7.55	8500
2007-08-24	7.61	7.80	7.61	7.80	3100
2007-08-27	8.00	8.05	8.00	8.00	19300
2007-08-29	8.00	8.00	8.00	8.00	100
2007-08-30	8.00	8.10	8.00	8.10	300
2007-08-31	8.20	8.20	8.20	8.20	500
2007-09-04	8.40	8.50	8.33	8.33	8200
2007-09-06	8.38	8.38	8.30	8.38	700
2007-09-07	8.35	8.45	8.30	8.45	2300
2007-09-10	8.45	8.45	8.35	8.35	1200
2007-09-11	8.40	8.40	8.40	8.40	200
2007-09-12	8.50	8.75	8.40	8.40	25100
2007-09-13	8.37	8.80	8.31	8.40	18900
2007-09-14	8.41	8.41	8.30	8.40	2900
2007-09-17	8.35	8.55	8.30	8.55	26300
2007-09-18	8.60	8.80	8.55	8.60	14600
2007-09-19	8.60	8.70	8.60	8.70	17200
2007-09-20	8.75	8.90	8.75	8.90	400
2007-09-21	9.15	9.15	9.10	9.10	8200
2007-09-24	9.15	9.50	9.15	9.50	3000
2007-09-25	9.60	9.74	9.60	9.68	900
2007-09-26	9.75	9.90	9.75	9.75	4400
2007-09-27	9.75	9.90	9.75	9.82	4500
2007-09-28	9.76	10.00	9.70	10.00	11400
2007-10-01	10.00	10.00	9.80	9.80	7300
2007-10-02	9.90	10.15	9.90	9.90	8500
2007-10-03	10.00	10.11	10.00	10.11	4300
2007-10-04	10.00	10.00	10.00	10.00	6900
2007-10-05	10.00	10.00	10.00	10.00	2000
2007-10-08	10.00	10.00	9.90	10.00	2500
2007-10-09	9.75	9.85	9.75	9.85	1700
2007-10-10	9.75	10.00	9.75	10.00	8700
2007-10-11	10.00	10.00	9.85	9.85	1100
2007-10-12	10.00	10.00	10.00	10.00	2100
2007-10-15	9.80	10.15	9.75	10.00	21400
2007-10-16	10.00	10.00	10.00	10.00	3200
2007-10-17	10.00	10.10	9.90	10.02	4900
2007-10-18	9.90	10.10	9.90	10.10	800
2007-10-19	10.10	10.25	10.00	10.00	2600
2007-10-22	10.00	10.10	9.80	9.80	3500
2007-10-23	10.00	10.15	10.00	10.00	5200
2007-10-24	10.10	10.25	9.90	10.25	22400
2007-10-25	10.15	10.15	9.99	9.99	8000
2007-10-26	10.00	10.05	10.00	10.01	1200
2007-10-29	10.01	10.01	9.82	9.87	3800
2007-10-30	9.85	9.85	9.80	9.80	400
2007-10-31	9.85	9.85	9.80	9.80	1200
2007-11-01	9.75	9.94	9.75	9.94	10800
2007-11-02	10.00	10.20	10.00	10.20	21200
2007-11-05	10.25	10.35	10.10	10.25	5500
2007-11-06	10.25	10.50	10.20	10.45	31120
2007-11-07	10.55	10.61	10.41	10.41	6800
2007-11-08	10.50	10.52	10.40	10.45	40100
2007-11-09	10.50	10.85	10.45	10.85	37100
2007-11-12	10.80	11.99	10.54	11.40	48700
2007-11-13	12.00	12.00	11.40	11.70	23900
2007-11-14	11.90	12.35	11.75	11.95	63600
2007-11-15	12.00	12.20	11.82	12.10	11600
2007-11-16	11.90	13.00	11.81	12.64	21700
2007-11-19	12.27	12.40	11.70	12.40	26100
2007-11-20	12.30	12.40	12.05	12.10	3800
2007-11-21	12.00	12.10	12.00	12.10	4300
2007-11-23	12.10	12.10	12.10	12.10	100
2007-11-26	12.10	12.10	11.75	12.00	4800
2007-11-27	11.80	11.95	11.55	11.75	11600
2007-11-28	11.70	11.90	11.70	11.85	3900
2007-11-29	11.80	12.00	11.60	12.00	17300
2007-11-30	12.00	12.00	10.90	11.45	14240
2007-12-03	11.55	11.82	11.45	11.58	12500
2007-12-04	11.50	11.70	11.50	11.60	19700
2007-12-05	11.60	11.60	11.38	11.50	7700
2007-12-06	11.55	11.65	11.50	11.50	2700
2007-12-07	11.40	11.40	11.15	11.16	2000
2007-12-10	11.20	11.45	10.90	11.35	8600
2007-12-11	11.45	11.45	10.90	11.36	3300
2007-12-12	11.40	11.45	11.30	11.30	13000
2007-12-13	11.30	11.30	10.90	10.90	13700
2007-12-14	10.90	11.01	10.90	11.01	3800
2007-12-17	10.90	12.14	10.90	12.01	81200
2007-12-18	11.81	11.96	11.60	11.74	16800
2007-12-19	11.85	11.85	11.69	11.70	1000
2007-12-20	11.75	11.75	11.60	11.75	900
2007-12-21	11.70	11.99	11.64	11.99	4000
2007-12-24	12.15	12.30	12.00	12.28	2300
2007-12-26	12.20	12.45	12.20	12.28	2800
2007-12-27	12.17	12.48	12.17	12.48	1700
2007-12-28	12.50	13.94	12.41	12.92	11500
2007-12-31	12.92	13.35	12.85	13.35	4622
2008-01-02	13.45	13.45	13.15	13.31	8400
2008-01-03	13.39	13.40	13.36	13.39	8100
2008-01-04	13.40	13.40	13.25	13.30	4200
2008-01-07	12.60	12.90	12.00	12.65	8400
2008-01-08	12.46	12.95	12.25	12.35	5800
2008-01-09	12.45	12.45	11.30	11.51	22700
2008-01-10	11.30	11.55	11.30	11.45	11600
2008-01-11	11.60	11.66	11.50	11.50	900
2008-01-14	11.42	11.55	11.00	11.35	8922
2008-01-15	11.40	11.50	11.30	11.30	1600
2008-01-16	11.30	11.35	10.57	11.35	18700
2008-01-17	10.56	11.35	10.56	11.05	19400
2008-01-18	11.02	11.20	10.75	11.05	15598
2008-01-22	10.62	11.50	10.62	11.07	32400
2008-01-23	10.90	11.31	10.79	11.11	66681
2008-01-24	11.15	11.50	11.00	11.25	51553
2008-01-25	11.17	11.42	11.15	11.20	14900
2008-01-28	11.30	11.35	10.99	11.20	47100
2008-01-29	11.06	11.35	10.99	11.20	32510
2008-01-30	11.18	11.18	11.01	11.01	2600
2008-01-31	11.00	11.48	11.00	11.34	22400
2008-02-01	11.20	11.55	11.20	11.55	96900
2008-02-04	11.65	11.75	11.55	11.55	32300
2008-02-05	11.65	11.65	11.48	11.50	40742
2008-02-06	11.60	11.76	11.51	11.70	21380
2008-02-07	11.70	11.80	11.40	11.71	33100
2008-02-08	11.35	11.60	11.35	11.56	1900
2008-02-11	11.40	11.73	11.21	11.69	4000
2008-02-12	11.75	11.75	11.52	11.72	1800
2008-02-13	11.75	11.79	11.65	11.70	22800
2008-02-14	11.63	11.70	11.62	11.62	5200
2008-02-15	11.57	11.64	11.50	11.61	2100
2008-02-19	11.65	11.68	11.50	11.60	16300
2008-02-20	11.61	11.63	11.61	11.63	400
2008-02-21	11.56	11.65	11.23	11.65	19400
2008-02-22	11.58	11.70	11.58	11.68	7100
2008-02-25	11.70	12.04	11.65	11.73	20100
2008-02-26	11.65	11.65	11.65	11.65	1000
2008-02-27	11.60	11.60	11.60	11.60	600
2008-02-28	11.65	11.70	11.56	11.70	5000
2008-02-29	11.61	12.00	11.35	11.51	45600
2008-03-03	11.58	11.85	11.55	11.75	5400
2008-03-04	11.75	11.75	11.70	11.70	1450
2008-03-05	11.78	11.85	11.71	11.72	12800
2008-03-06	11.79	12.18	11.75	12.18	15525
2008-03-07	12.09	12.48	12.09	12.25	78400
2008-03-10	12.29	12.29	12.19	12.25	21400
2008-03-11	12.29	12.29	12.21	12.25	4200
2008-03-12	12.25	12.25	12.00	12.10	4700
2008-03-13	11.82	12.45	11.75	12.25	17700
2008-03-14	12.20	12.25	12.05	12.09	5900
2008-03-17	12.09	12.70	11.05	12.03	24225
2008-03-18	12.00	12.15	12.00	12.00	4400
2008-03-19	12.10	12.10	11.65	11.71	1600
2008-03-20	11.71	11.75	11.35	11.35	6500
2008-03-24	11.11	11.75	11.11	11.63	3000
2008-03-25	11.21	13.44	11.21	12.16	15141
2008-03-26	12.29	12.30	12.10	12.10	13300
2008-03-27	12.23	13.49	12.23	12.75	56840
2008-03-28	12.79	13.20	12.79	13.00	74100
2008-03-31	13.14	13.73	13.14	13.73	18920
2008-04-01	13.81	13.81	13.65	13.81	7200
2008-04-02	13.75	13.95	13.70	13.70	7651
2008-04-03	13.80	13.83	13.70	13.75	6751
2008-04-04	14.00	14.00	13.60	13.60	12276
2008-04-07	13.60	14.65	13.60	14.65	57602
2008-04-08	14.94	14.97	14.45	14.50	34216
2008-04-09	14.60	14.85	14.35	14.43	12800
2008-04-10	14.30	14.30	13.65	14.05	12418
2008-04-11	14.00	14.00	13.85	14.00	1501
2008-04-14	13.70	13.75	13.20	13.53	18852
2008-04-15	13.60	13.60	13.35	13.49	1600
2008-04-16	13.63	13.63	13.30	13.30	9500
2008-04-17	13.40	13.40	13.20	13.20	7952
2008-04-18	13.10	13.10	12.67	12.67	9500
2008-04-21	12.52	12.70	12.45	12.70	7399
2008-04-22	12.60	13.15	12.60	13.13	4100
2008-04-23	13.00	13.25	12.80	13.25	2600
2008-04-24	13.18	13.40	13.18	13.40	5100
2008-04-25	13.00	13.80	12.40	13.25	62758
2008-04-28	13.30	13.45	12.73	13.00	7441
2008-04-29	13.00	13.00	12.70	12.80	6930
2008-04-30	12.70	12.70	12.50	12.50	4810
2008-05-01	12.98	12.98	12.30	12.53	6438
2008-05-02	12.98	12.98	12.45	12.90	4000
2008-05-05	12.84	12.95	12.76	12.86	5800
2008-05-06	12.79	12.80	12.50	12.60	3150
2008-05-07	12.50	12.75	12.35	12.75	6130
2008-05-08	12.55	12.89	12.50	12.89	2100
2008-05-09	13.49	13.49	12.72	12.72	1677
2008-05-12	12.95	13.10	12.95	13.10	700
2008-05-13	13.00	13.05	12.85	12.85	10286
2008-05-14	12.75	12.75	12.05	12.05	32800
2008-05-15	12.00	12.35	11.60	12.20	21063
2008-05-16	12.00	12.27	11.95	11.95	606
2008-05-19	11.31	12.50	11.31	11.95	15962
2008-05-20	11.95	12.00	11.85	12.00	9967
2008-05-21	11.75	12.25	11.75	12.25	3421
2008-05-22	12.40	13.14	12.30	12.37	22445
2008-05-23	12.47	12.60	12.47	12.60	5600
2008-05-27	12.45	12.45	12.05	12.10	1900
2008-05-28	12.10	12.40	12.10	12.15	1705
2008-05-29	12.10	12.45	12.10	12.33	1800
2008-05-30	12.17	12.50	12.17	12.50	1074
2008-06-02	12.20	12.20	11.80	11.98	2900
2008-06-03	12.01	12.01	12.01	12.01	300
2008-06-04	12.10	12.45	12.10	12.45	1300
2008-06-06	13.34	13.56	12.65	13.56	94440
2008-06-09	13.67	14.00	13.39	13.99	61174
2008-06-10	13.99	14.05	13.65	14.00	18190
2008-06-11	14.00	14.05	13.85	14.00	57276
2008-06-12	13.80	14.00	13.60	13.60	11300
2008-06-13	13.69	13.90	13.55	13.90	5800
2008-06-16	13.80	13.98	13.80	13.96	15973
2008-06-17	14.00	14.00	13.33	13.40	20600
2008-06-18	13.50	13.78	13.50	13.68	5700
2008-06-19	13.99	13.99	13.50	13.70	12038
2008-06-20	13.51	13.78	13.51	13.77	10417
2008-06-23	13.78	13.78	13.50	13.75	43919
2008-06-24	13.73	13.80	13.50	13.75	13600
2008-06-25	13.77	13.78	13.60	13.74	11450
2008-06-26	13.77	13.85	13.60	13.60	22690
2008-06-27	13.73	14.00	13.48	13.84	16925
2008-06-30	13.75	13.85	13.74	13.84	10694
2008-07-01	13.85	13.85	13.59	13.74	5962
2008-07-02	13.64	14.11	13.20	14.10	69065
2008-07-03	14.10	14.35	14.00	14.30	27086
2008-07-07	14.01	14.40	13.94	14.23	112415
2008-07-08	14.01	14.40	13.98	14.15	44460
2008-07-09	14.24	14.55	14.24	14.25	40341
2008-07-10	14.35	14.59	14.22	14.50	39167
2008-07-11	14.49	14.53	14.34	14.53	21252
2008-07-14	14.57	14.74	14.57	14.69	20593
2008-07-15	14.62	15.24	14.55	14.97	53440
2008-07-16	16.17	16.17	14.90	15.75	79498
2008-07-17	15.90	16.43	15.60	16.00	24095
2008-07-18	16.20	16.85	15.72	16.85	40725
2008-07-21	16.85	18.18	16.72	18.01	63174
2008-07-22	18.74	18.74	16.85	17.50	96090
2008-07-23	18.49	18.49	17.05	17.56	50782
2008-07-24	17.36	17.36	15.20	16.98	45491
2008-07-25	16.31	16.85	15.96	16.50	36615
2008-07-28	15.18	16.85	14.52	16.30	299373
2008-07-29	16.25	17.00	16.25	16.70	67699
2008-07-30	16.67	16.75	15.75	16.75	6176
2008-07-31	16.58	16.75	16.49	16.49	16202
2008-08-01	16.45	16.45	16.15	16.27	3700
2008-08-04	15.98	16.37	15.60	15.81	37556
2008-08-05	16.13	16.13	15.31	15.63	50630
2008-08-06	14.69	15.70	14.69	15.69	30746
2008-08-07	14.10	16.04	14.10	15.78	16322
2008-08-08	15.66	16.34	15.66	15.99	23552
2008-08-11	16.04	17.08	15.94	16.60	31155
2008-08-12	16.80	16.80	16.02	16.40	21800
2008-08-13	16.35	16.50	15.81	16.20	18585
2008-08-14	16.40	16.41	16.36	16.41	8600
2008-08-15	16.49	16.85	16.49	16.85	8300
2008-08-18	16.76	16.76	16.04	16.40	4500
2008-08-19	16.59	16.59	16.13	16.13	2380
2008-08-20	15.84	16.84	15.84	16.84	4397
2008-08-21	16.65	17.00	16.47	17.00	3816
2008-08-22	16.76	16.80	16.62	16.66	4518
2008-08-25	17.01	17.04	16.85	16.91	13197
2008-08-26	16.81	17.50	16.65	17.16	12669
2008-08-27	17.05	17.05	16.65	16.89	8150
2008-08-28	16.72	16.95	16.46	16.70	10300
2008-08-29	16.65	17.15	16.65	17.09	17573
2008-09-02	17.01	17.01	16.62	16.77	12888
2008-09-03	16.48	16.72	16.20	16.32	14613
2008-09-04	14.44	16.10	14.44	16.00	21875
2008-09-05	15.51	15.99	15.51	15.89	15100
2008-09-08	15.66	15.75	15.15	15.50	23631
2008-09-09	15.44	15.44	14.90	15.00	13089
2008-09-10	14.01	15.53	14.01	15.29	23096
2008-09-11	15.29	15.50	14.80	15.20	30998
2008-09-12	15.00	15.20	14.63	15.00	15229
2008-09-15	14.85	14.98	14.84	14.84	1243
2008-09-16	14.70	14.82	14.32	14.77	13498
2008-09-17	14.30	14.80	13.78	14.14	81284
2008-09-18	13.47	14.39	13.47	14.37	14832
2008-09-19	14.50	14.90	14.50	14.85	11897
2008-09-22	15.05	15.10	14.33	15.10	12582
2008-09-23	14.65	15.10	14.50	15.10	8325
2008-09-24	15.10	15.34	14.75	15.10	14430
2008-09-25	15.01	15.15	14.85	15.15	16397
2008-09-26	15.20	15.49	14.60	15.09	11207
2008-09-29	14.90	15.27	13.70	15.25	33180
2008-09-30	15.87	15.87	14.86	15.48	23976
2008-10-01	15.50	15.50	15.00	15.26	15259
2008-10-02	14.49	15.99	14.49	15.73	25357
2008-10-03	15.50	15.55	15.24	15.55	12426
2008-10-06	15.25	15.25	13.80	14.57	38633
2008-10-07	15.00	15.07	14.72	14.72	9415
2008-10-08	13.57	15.55	13.57	14.95	27670
2008-10-09	15.44	15.55	14.41	15.55	25293
2008-10-10	14.70	14.76	12.50	13.60	48554
2008-10-13	14.80	14.80	13.62	13.93	9227
2008-10-14	14.40	14.40	13.48	13.76	10232
2008-10-15	12.78	13.38	11.54	12.70	40883
2008-10-16	12.30	13.15	12.25	13.00	58108
2008-10-17	12.86	13.12	12.86	13.00	17511
2008-10-20	13.13	13.13	12.90	13.05	5510
2008-10-21	13.02	13.15	13.00	13.10	17774
2008-10-22	13.09	13.20	12.71	12.94	38808
2008-10-23	13.57	13.57	12.50	12.64	32929
2008-10-24	12.04	12.29	11.70	11.78	30385
2008-10-27	11.78	12.01	11.35	11.97	33103
2008-10-28	11.91	11.91	11.54	11.84	16968
2008-10-29	12.04	12.10	11.51	11.80	16765
2008-10-30	11.80	11.86	11.15	11.64	29703
2008-10-31	11.71	12.00	11.71	11.87	22818
2008-11-03	12.00	12.00	11.09	11.70	31474
2008-11-04	11.62	11.62	11.50	11.60	11181
2008-11-05	11.22	11.41	10.70	10.80	29008
2008-11-06	11.05	11.07	10.80	11.07	13001
2008-11-07	11.25	11.25	11.01	11.13	2720
2008-11-10	11.31	11.34	10.40	10.40	35348
2008-11-11	10.35	10.35	10.20	10.25	21364
2008-11-12	10.80	10.80	9.68	9.80	38579
2008-11-13	9.50	10.32	9.41	10.32	21391
2008-11-14	10.30	10.30	9.58	10.02	117674
2008-11-17	10.15	10.15	9.65	9.85	37771
2008-11-18	9.75	9.94	9.50	9.91	23880
2008-11-19	9.67	9.98	9.67	9.73	3119
2008-11-20	9.61	9.61	9.00	9.10	55204
2008-11-21	9.00	9.29	8.92	9.24	26778
2008-11-24	9.27	9.51	9.23	9.33	12550
2008-11-25	9.36	9.50	8.50	8.50	33452
2008-11-26	8.67	9.84	8.67	9.80	83305
2008-11-28	9.87	10.25	9.87	10.17	10600
2008-12-01	10.25	10.25	9.50	9.90	21178
2008-12-02	9.90	10.19	9.81	10.17	12188
2008-12-03	10.16	10.56	10.05	10.55	56559
2008-12-04	10.50	11.50	10.46	10.94	50947
2008-12-05	11.00	11.48	10.80	11.00	25450
2008-12-08	11.00	11.82	11.00	11.47	14300
2008-12-09	12.39	12.65	11.70	12.40	34551
2008-12-10	12.51	12.80	12.31	12.52	11279
2008-12-11	12.59	12.65	12.05	12.06	14995
2008-12-12	11.95	11.95	11.28	11.55	22650
2008-12-15	11.50	12.10	11.38	11.75	33260
2008-12-16	11.65	12.00	11.00	11.55	47000
2008-12-17	11.54	11.99	11.54	11.99	10400
2008-12-18	11.75	11.83	10.57	10.60	55149
2008-12-19	10.68	10.74	10.30	10.30	32166
2008-12-22	10.40	10.64	10.39	10.63	10149
2008-12-23	10.61	10.70	10.61	10.65	2100
2008-12-24	10.68	10.68	10.66	10.66	444
2008-12-26	10.73	10.79	10.62	10.62	4588
2008-12-29	10.60	10.76	10.40	10.40	10704
2008-12-30	10.55	10.60	10.30	10.55	16654
2008-12-31	10.30	11.00	10.30	10.90	20170
2009-01-02	10.95	11.08	10.70	11.08	18800
2009-01-05	11.09	11.14	10.80	10.85	7101
2009-01-06	10.80	11.00	10.68	10.68	8968
2009-01-07	10.89	10.89	10.31	10.61	14223
2009-01-08	10.51	10.65	10.50	10.65	9100
2009-01-09	10.52	10.52	10.33	10.37	1200
2009-01-12	10.33	10.33	9.85	9.85	82552
2009-01-13	9.96	10.00	9.24	9.82	15755
2009-01-14	9.75	9.77	8.80	8.80	8400
2009-01-15	8.69	9.49	8.37	9.18	19420
2009-01-16	9.08	9.63	9.08	9.60	6900
2009-01-20	9.80	9.80	9.50	9.64	2700
2009-01-21	9.60	10.10	9.50	10.05	5563
2009-01-22	10.08	10.08	9.81	10.02	4190
2009-01-23	9.51	10.00	9.50	10.00	21526
2009-01-26	9.90	10.01	9.90	9.98	2800
2009-01-27	9.90	10.35	9.90	10.31	2455
2009-01-28	10.70	11.09	10.55	11.00	12250
2009-01-29	10.98	11.00	10.35	10.90	16084
2009-01-30	10.82	11.24	10.69	11.24	3400
2009-02-02	11.14	11.43	11.07	11.37	11114
2009-02-03	11.45	11.70	11.34	11.61	6400
2009-02-04	11.50	11.85	11.50	11.79	11770
2009-02-05	11.85	12.15	11.85	12.14	24800
2009-02-06	12.14	12.49	12.05	12.49	23600
2009-02-09	12.38	12.48	12.31	12.37	8900
2009-02-10	12.28	12.28	11.86	12.01	3500
2009-02-11	11.95	12.36	11.60	12.22	8200
2009-02-12	12.06	12.37	11.75	12.27	12950
2009-02-13	12.47	12.47	11.70	12.31	2800
2009-02-17	12.24	12.24	12.10	12.22	1400
2009-02-18	12.05	12.17	11.90	12.11	2800
2009-02-19	12.31	12.37	12.05	12.14	3701
2009-02-20	12.12	12.31	12.11	12.30	2400
2009-02-23	12.34	12.34	12.16	12.16	3400
2009-02-24	11.80	12.15	11.37	12.10	6967
2009-02-25	12.00	12.21	11.25	12.21	9421
2009-02-26	12.20	12.31	12.13	12.25	2800
2009-02-27	12.11	12.29	12.01	12.10	7420
2009-03-02	12.10	12.10	11.88	11.88	4900
2009-03-03	11.80	11.80	11.00	11.53	5899
2009-03-04	11.80	12.10	11.72	12.07	20080
2009-03-05	11.85	12.08	11.85	12.08	9600
2009-03-06	12.02	12.02	11.96	12.01	5700
2009-03-09	11.80	11.99	11.73	11.90	2460
2009-03-10	11.81	12.35	11.81	12.20	27750
2009-03-11	12.12	12.24	12.02	12.15	10064
2009-03-12	12.05	12.60	11.94	12.50	49460
2009-03-13	12.50	12.51	12.28	12.45	2270
2009-03-16	13.23	13.23	12.42	12.42	6802
2009-03-17	12.48	12.80	12.28	12.28	16464
2009-03-18	12.31	12.57	12.30	12.57	8600
2009-03-19	12.77	13.24	12.77	13.14	7178
2009-03-20	13.29	13.73	13.29	13.57	8654
2009-03-23	13.51	13.77	13.47	13.75	28540
2009-03-24	13.70	13.73	13.44	13.69	6900
2009-03-25	13.69	13.75	13.55	13.55	10223
2009-03-26	12.49	13.41	12.49	13.05	27104
2009-03-27	13.03	13.29	12.97	12.97	7150
2009-03-30	12.90	12.90	12.50	12.59	19800
2009-03-31	12.77	13.40	12.77	13.24	18879
2009-04-01	13.23	13.23	12.70	12.90	11538
2009-04-02	12.95	13.70	12.92	13.16	17151
2009-04-03	13.06	13.38	12.50	13.36	22248
2009-04-06	13.29	13.45	13.25	13.44	9795
2009-04-07	13.40	14.05	12.61	14.05	25808
2009-04-08	14.03	14.10	13.75	14.08	15075
2009-04-09	14.07	15.00	13.77	14.90	16373
2009-04-13	14.45	15.40	14.45	15.15	40500
2009-04-14	15.00	15.35	14.70	15.15	23658
2009-04-15	15.28	15.82	14.81	14.85	46700
2009-04-16	15.15	15.15	15.00	15.00	23070
2009-04-17	14.94	15.10	14.71	15.10	6025
2009-04-20	14.88	14.88	14.30	14.38	10112
2009-04-21	14.25	14.25	13.81	13.95	17250
2009-04-22	13.86	13.86	13.45	13.45	23300
2009-04-23	13.34	13.56	13.30	13.40	4500
2009-04-24	13.32	13.43	13.26	13.27	2305
2009-04-27	13.25	13.49	13.25	13.26	5775
2009-04-28	13.28	13.50	13.28	13.34	7200
2009-04-29	13.39	13.59	13.25	13.25	15498
2009-04-30	13.44	13.50	13.31	13.31	6900
2009-05-01	13.31	13.46	13.07	13.46	2900
2009-05-04	13.50	13.99	13.39	13.50	11497
2009-05-05	13.39	13.50	13.25	13.50	4470
2009-05-06	13.56	13.56	13.48	13.55	3400
2009-05-07	13.54	13.55	13.24	13.50	5832
2009-05-08	13.50	13.50	12.90	12.97	6970
2009-05-11	12.70	12.78	12.64	12.70	10612
2009-05-12	12.74	12.76	11.35	12.26	21801
2009-05-13	12.31	12.31	12.12	12.23	5100
2009-05-14	12.31	12.78	12.31	12.69	8530
2009-05-15	12.85	12.85	12.59	12.74	9655
2009-05-18	12.80	13.05	12.77	12.77	6665
2009-05-19	12.79	13.50	12.74	13.49	17700
2009-05-20	13.52	13.98	13.34	13.98	15900
2009-05-21	13.94	13.98	13.50	13.69	28067
2009-05-22	13.93	14.08	13.83	14.01	31770
2009-05-26	14.13	14.20	13.81	13.96	23692
2009-05-27	13.75	14.03	13.66	13.74	5800
2009-05-28	13.60	13.89	13.29	13.89	38503
2009-05-29	13.79	14.19	13.64	14.17	99780
2009-06-01	14.08	14.10	13.71	14.00	16707
2009-06-02	14.13	14.45	13.88	14.45	17400
2009-06-03	14.45	14.49	14.11	14.30	6740
2009-06-04	14.30	14.48	14.30	14.45	3350
2009-06-05	14.42	14.52	13.98	14.50	8965
2009-06-08	14.55	15.42	13.43	13.70	78488
2009-06-09	13.95	14.09	13.80	14.09	12450
2009-06-10	14.25	14.25	13.96	14.22	8428
2009-06-11	14.15	14.15	13.47	13.99	15866
2009-06-12	13.86	13.99	13.71	13.89	6453
2009-06-15	13.70	13.70	12.50	13.00	34390
2009-06-16	13.14	13.14	12.47	12.54	4200
2009-06-17	12.18	12.79	12.18	12.50	6963
2009-06-18	12.65	12.80	12.03	12.32	8700
2009-06-19	12.60	12.60	11.85	12.20	6345
2009-06-22	12.18	12.18	11.80	11.90	13111
2009-06-23	12.00	12.00	11.27	11.65	8596
2009-06-24	11.80	12.20	11.58	12.05	7237
2009-06-25	11.90	12.77	11.90	12.77	20351
2009-06-26	12.95	13.89	12.70	13.37	644718
2009-06-29	13.25	15.00	13.01	14.12	49805
2009-06-30	14.35	14.53	14.08	14.13	21300
2009-07-01	14.50	14.97	14.13	14.45	16858
2009-07-02	14.52	14.79	13.60	14.25	12901
2009-07-06	14.97	15.19	14.26	14.77	24606
2009-07-07	14.39	15.25	14.35	15.14	47659
2009-07-08	15.20	15.25	14.03	14.50	18040
2009-07-09	14.23	14.52	14.08	14.28	11860
2009-07-10	14.28	14.50	14.09	14.40	5400
2009-07-13	14.47	15.00	14.39	15.00	14554
2009-07-14	15.05	15.18	14.89	15.00	9060
2009-07-15	15.00	15.49	14.97	15.49	18531
2009-07-16	15.40	15.88	15.31	15.73	23508
2009-07-17	15.69	15.82	13.85	14.34	33425
2009-07-20	14.70	15.62	14.59	15.48	18269
2009-07-21	15.55	15.60	15.25	15.56	23232
2009-07-22	15.51	15.60	15.30	15.59	9700
2009-07-23	15.51	15.64	14.86	15.64	24386
2009-07-24	15.54	16.00	15.44	16.00	13626
2009-07-27	15.90	15.90	15.27	15.50	22089
2009-07-28	15.04	15.58	14.88	15.20	62280
2009-07-29	15.12	15.13	14.33	14.99	27914
2009-07-30	15.15	15.15	14.62	14.90	15408
2009-07-31	14.70	14.80	14.26	14.80	11694
2009-08-03	14.80	14.85	14.16	14.45	12507
2009-08-04	14.50	14.88	14.41	14.88	7996
2009-08-05	14.84	14.84	14.31	14.59	10171
2009-08-06	14.57	14.57	13.56	14.01	9791
2009-08-07	13.95	14.30	12.28	12.35	63658
2009-08-10	12.15	13.76	12.00	13.49	55143
2009-08-11	13.60	14.19	13.37	13.47	17972
2009-08-12	13.44	14.20	13.44	14.00	12939
2009-08-13	14.06	14.06	13.25	13.89	38514
2009-08-14	13.92	14.09	13.25	13.44	9855
2009-08-17	13.35	13.46	12.90	13.33	17250
2009-08-18	13.42	13.42	12.76	12.88	21191
2009-08-19	12.77	12.78	12.26	12.55	67224
2009-08-20	12.51	13.59	12.50	13.59	20336
2009-08-21	13.65	14.00	13.51	14.00	21180
2009-08-24	13.99	13.99	13.60	13.85	4595
2009-08-25	13.84	14.00	13.76	13.83	13751
2009-08-26	13.87	14.02	13.55	14.02	11966
2009-08-27	13.99	14.00	13.52	13.90	3900
2009-08-28	13.71	13.98	13.40	13.40	4640
2009-08-31	13.37	14.01	13.11	13.75	32890
2009-09-01	13.69	14.49	13.47	13.64	20735
2009-09-02	13.66	13.73	13.52	13.69	1547
2009-09-03	13.66	13.87	13.40	13.73	3000
2009-09-04	13.75	14.00	13.71	14.00	3480
2009-09-08	14.00	14.47	13.42	14.02	22527
2009-09-09	14.05	14.05	13.10	13.50	10500
2009-09-10	13.47	13.64	13.40	13.58	6611
2009-09-11	13.55	13.55	12.55	13.00	21975
2009-09-14	12.92	13.10	12.81	12.94	8739
2009-09-15	12.89	13.00	12.80	13.00	15388
2009-09-16	13.05	13.14	12.96	13.04	5140
2009-09-17	13.06	13.36	12.98	13.07	5350
2009-09-18	13.05	13.63	12.80	12.80	32097
2009-09-21	12.79	13.19	12.79	12.98	3950
2009-09-22	13.10	13.15	13.02	13.02	6468
2009-09-23	13.03	13.06	12.95	12.95	8246
2009-09-24	13.01	13.14	13.00	13.07	19445
2009-09-25	13.20	13.21	13.01	13.21	8070
2009-09-28	13.23	13.23	13.06	13.17	7273
2009-09-29	13.25	13.43	13.15	13.15	14353
2009-09-30	13.11	13.75	12.95	13.44	28140
2009-10-01	13.41	13.69	12.85	12.90	17619
2009-10-02	12.89	13.08	12.79	12.80	11915
2009-10-05	12.98	13.04	12.70	12.84	8506
2009-10-06	12.82	12.92	12.53	12.87	12032
2009-10-07	12.79	12.92	12.69	12.77	3300
2009-10-08	12.87	12.88	12.65	12.65	5719
2009-10-09	12.62	12.84	12.62	12.73	8504
2009-10-12	12.72	12.87	12.71	12.80	4875
2009-10-13	12.80	12.80	12.50	12.63	11220
2009-10-14	12.61	12.95	12.60	12.76	16564
2009-10-15	12.65	12.86	12.64	12.75	15230
2009-10-16	12.75	12.85	12.50	12.50	9333
2009-10-19	12.56	12.87	12.56	12.65	5230
2009-10-20	12.74	12.86	12.51	12.75	9255
2009-10-21	12.77	13.12	11.87	12.12	92657
2009-10-22	12.05	12.61	11.51	12.55	47029
2009-10-23	12.51	12.86	12.00	12.50	16664
2009-10-26	12.75	12.75	12.12	12.40	17270
2009-10-27	12.38	12.46	12.15	12.20	8424
2009-10-28	12.23	12.34	12.08	12.11	6161
2009-10-29	12.18	12.41	12.12	12.37	15028
2009-10-30	12.38	12.73	12.12	12.35	26592
2009-11-02	12.42	12.44	12.21	12.42	7665
2009-11-03	12.34	12.55	12.07	12.44	27665
2009-11-04	12.35	12.66	12.08	12.50	39243
2009-11-05	12.49	12.49	12.20	12.49	20871
2009-11-06	12.40	12.48	12.20	12.33	7798
2009-11-09	12.34	12.40	12.10	12.21	9863
2009-11-10	12.15	12.85	12.01	12.01	6196
2009-11-11	12.08	12.34	11.98	12.06	15026
2009-11-12	12.25	12.25	11.82	12.00	6552
2009-11-13	12.04	12.04	11.85	12.00	17661
2009-11-16	12.00	12.55	12.00	12.52	11016
2009-11-17	12.44	12.57	12.32	12.32	7111
2009-11-18	12.35	12.51	12.02	12.39	4640
2009-11-19	12.38	12.59	12.15	12.27	7357
2009-11-20	12.25	12.58	12.13	12.35	11725
2009-11-23	12.45	12.59	12.28	12.59	7500
2009-11-24	12.56	12.57	12.41	12.48	4199
2009-11-25	12.48	12.54	12.48	12.50	1700
2009-11-27	12.36	12.58	12.28	12.28	3800
2009-11-30	12.29	12.87	12.29	12.87	25445
2009-12-01	12.91	13.00	12.76	12.92	4881
2009-12-02	12.91	12.91	12.50	12.56	10758
2009-12-03	12.60	12.63	12.42	12.60	7356
2009-12-04	12.95	12.95	12.51	12.83	7080
2009-12-07	12.82	12.82	12.31	12.52	6911
2009-12-08	12.44	13.00	12.41	12.47	6376
2009-12-09	12.48	12.51	12.36	12.50	8300
2009-12-10	12.51	12.70	12.30	12.34	3431
2009-12-11	12.39	12.39	12.17	12.20	3267
2009-12-14	12.24	12.29	12.00	12.10	13789
2009-12-15	12.15	12.50	12.00	12.40	14055
2009-12-16	12.39	12.83	12.32	12.83	11949
2009-12-17	12.83	12.84	12.43	12.43	4100
2009-12-18	11.90	12.84	11.90	12.80	41837
2009-12-21	12.77	12.84	12.60	12.77	9096
2009-12-22	12.74	13.73	12.64	13.08	28327
2009-12-23	13.08	13.37	13.08	13.20	30705
2009-12-24	13.20	13.59	13.20	13.51	11075
2009-12-28	13.55	13.77	13.47	13.71	15454
2009-12-29	13.71	13.88	13.47	13.76	12700
2009-12-30	13.69	14.49	13.69	14.20	41243
2009-12-31	14.23	14.50	14.18	14.39	14300
2010-01-04	14.48	15.00	14.24	14.50	13905
2010-01-05	14.43	14.69	14.38	14.50	18088
2010-01-06	14.45	14.50	14.26	14.27	8300
2010-01-07	14.31	14.50	14.13	14.43	5701
2010-01-08	14.37	14.70	14.21	14.70	22900
2010-01-11	14.40	14.75	14.40	14.70	32859
2010-01-12	14.65	14.65	14.02	14.60	9155
2010-01-13	14.59	14.62	14.19	14.20	14676
2010-01-14	14.14	14.50	14.01	14.20	24864
2010-01-15	14.27	14.39	13.81	14.27	56788
2010-01-19	14.32	14.32	13.95	14.24	33907
2010-01-20	14.15	14.30	14.01	14.20	31809
2010-01-21	14.20	14.20	13.71	13.71	11399
2010-01-22	13.75	13.90	13.22	13.80	11505
2010-01-25	13.81	14.00	13.67	13.95	20380
2010-01-26	13.87	14.08	13.87	13.95	23884
2010-01-27	13.88	14.04	13.86	13.99	12602
2010-01-28	13.98	14.01	13.86	13.95	12919
2010-01-29	13.98	14.20	13.94	14.20	16199
2010-02-01	14.20	14.65	14.20	14.50	9454
2010-02-02	14.46	14.90	14.46	14.76	17162
2010-02-03	14.76	14.90	14.73	14.85	10199
2010-02-04	14.84	14.84	14.36	14.68	11710
2010-02-05	14.68	15.31	14.40	15.22	9085
2010-02-08	15.22	15.50	15.22	15.30	6666
2010-02-09	15.34	15.49	15.03	15.45	10010
2010-02-10	15.34	15.50	15.08	15.49	14500
2010-02-11	15.42	16.26	15.41	16.10	41272
2010-02-12	16.09	16.16	15.95	15.95	10326
2010-02-16	16.05	16.25	15.79	15.93	3907
2010-02-17	15.98	16.02	15.88	16.00	5000
2010-02-18	16.05	16.05	15.91	16.00	5094
2010-02-19	15.99	16.09	15.95	16.00	12526
2010-02-22	16.00	16.00	15.61	15.62	7902
2010-02-23	15.02	15.68	15.00	15.51	19051
2010-02-24	15.46	15.51	15.38	15.49	5108
2010-02-25	15.30	15.53	15.30	15.48	3326
2010-02-26	15.45	15.59	15.16	15.59	22159
2010-03-01	15.60	15.62	15.45	15.54	8258
2010-03-02	15.56	15.57	15.29	15.52	9050
2010-03-03	15.55	15.59	15.28	15.54	12727
2010-03-04	15.55	15.60	15.53	15.59	57091
2010-03-05	15.60	15.60	15.46	15.56	22680
2010-03-08	15.50	15.57	15.50	15.57	1255
2010-03-09	15.59	15.59	15.37	15.49	12517
2010-03-10	15.43	15.58	15.43	15.53	7071
2010-03-11	15.45	15.45	15.28	15.45	3336
2010-03-12	15.42	15.45	15.20	15.30	8300
2010-03-15	15.41	15.41	14.90	14.95	15937
2010-03-16	14.94	15.24	14.55	15.06	21500
2010-03-17	15.01	15.01	14.45	14.46	6674
2010-03-18	14.44	14.64	14.44	14.52	8444
2010-03-19	14.59	15.05	14.04	14.33	36552
2010-03-22	14.27	14.30	13.92	14.07	5750
2010-03-23	14.02	14.25	13.89	14.16	6493
2010-03-24	14.18	14.18	13.90	13.96	7007
2010-03-25	13.99	14.36	13.54	13.62	7764
2010-03-26	13.40	13.64	13.40	13.47	7854
2010-03-29	13.49	14.34	13.37	14.07	12798
2010-03-30	14.07	14.44	13.88	14.05	32305
2010-03-31	13.95	14.04	13.00	13.00	63778
2010-04-01	13.31	13.35	13.00	13.25	11095
2010-04-05	13.37	13.75	13.37	13.54	5672
2010-04-06	13.54	13.64	13.45	13.64	4800
2010-04-07	13.60	13.60	13.48	13.57	7125
2010-04-08	13.60	13.60	13.33	13.48	4097
2010-04-09	13.31	13.34	13.14	13.19	11937
2010-04-12	13.15	13.25	13.09	13.11	5000
2010-04-13	13.10	13.23	12.90	13.08	2000
2010-04-14	13.04	13.04	12.61	12.73	17519
2010-04-15	12.60	12.62	11.42	12.15	49386
2010-04-16	12.21	12.21	11.80	11.80	34190
2010-04-19	11.85	11.85	11.27	11.41	2500
2010-04-20	11.25	11.46	11.20	11.38	11913
2010-04-21	11.31	11.31	11.00	11.17	16953
2010-04-22	11.05	11.20	11.00	11.07	8159
2010-04-23	11.14	11.25	10.61	11.00	40192
2010-04-26	11.04	11.04	10.70	10.93	8070
2010-04-27	10.93	10.99	10.53	10.67	22570
2010-04-28	10.68	11.19	10.68	11.02	5860
2010-04-29	11.02	11.39	10.55	11.27	60696
2010-04-30	11.25	11.47	10.93	11.36	53610
2010-05-03	11.35	11.45	10.83	11.09	12300
2010-05-04	11.01	11.01	10.61	11.00	25994
2010-05-05	10.94	11.07	10.50	11.06	20385
2010-05-06	11.08	11.18	10.50	10.99	35979
2010-05-07	10.90	10.99	10.12	10.75	35144
2010-05-10	10.95	10.95	10.26	10.60	17844
2010-05-11	10.60	10.74	10.14	10.57	9904
2010-05-12	10.63	11.37	10.63	11.37	28700
2010-05-13	11.48	11.49	11.27	11.39	6317
2010-05-14	11.35	11.49	11.06	11.15	10756
2010-05-17	11.25	11.45	10.72	11.16	10080
2010-05-18	11.48	11.48	10.99	11.04	5086
2010-05-19	10.95	11.12	10.83	11.06	6805
2010-05-20	10.86	10.95	10.46	10.47	7492
2010-05-21	10.40	10.76	10.21	10.32	22329
2010-05-24	10.25	10.49	9.97	10.17	31896
2010-05-25	9.77	10.10	9.53	10.00	53739
2010-05-26	9.98	11.00	9.52	10.06	112553
2010-05-27	10.06	10.78	10.06	10.74	12543
2010-05-28	10.42	10.79	10.26	10.77	20414
2010-06-01	10.64	10.76	9.99	10.50	16997
2010-06-02	10.70	10.88	9.90	10.82	16172
2010-06-03	10.72	11.04	10.44	10.62	7522
2010-06-04	10.44	10.57	9.76	10.10	12308
2010-06-07	10.00	10.23	9.87	10.04	15143
2010-06-08	9.98	10.60	9.93	10.51	7900
2010-06-09	10.62	10.68	10.26	10.35	6600
2010-06-10	10.54	10.88	10.40	10.88	26596
2010-06-11	10.70	10.75	10.16	10.27	7657
2010-06-14	10.32	11.00	10.24	11.00	5920
2010-06-15	10.98	10.98	10.71	10.85	19753
2010-06-16	10.75	10.75	10.36	10.36	3700
2010-06-17	10.32	10.34	10.14	10.21	2537
2010-06-18	10.25	10.53	10.24	10.26	22483
2010-06-21	10.37	10.40	10.06	10.10	4787
2010-06-22	10.11	10.26	9.94	10.11	7643
2010-06-23	10.06	10.49	10.06	10.24	6040
2010-06-24	10.25	10.25	9.50	9.95	16223
2010-06-25	10.00	10.41	9.70	10.41	226969
2010-06-28	10.25	10.39	10.21	10.37	7034
2010-06-29	10.59	10.89	9.78	10.08	13907
2010-06-30	10.09	10.61	10.00	10.43	10337
2010-07-01	10.36	10.37	10.19	10.25	4025
2010-07-02	10.90	10.91	10.45	10.45	6816
2010-07-06	10.56	10.56	9.39	9.57	26046
2010-07-07	9.46	9.62	9.06	9.31	15767
2010-07-08	9.21	9.80	8.24	8.98	191989
2010-07-09	8.91	9.27	8.91	9.25	8413
2010-07-12	9.25	9.25	9.01	9.02	4441
2010-07-13	9.14	9.21	9.01	9.21	15963
2010-07-14	9.14	9.33	8.78	8.98	8744
2010-07-15	9.00	9.00	8.93	8.93	6062
2010-07-16	8.90	9.25	8.84	8.84	21459
2010-07-19	8.93	8.93	8.72	8.77	6198
2010-07-20	8.67	8.91	8.67	8.88	7243
2010-07-21	8.87	9.00	8.81	8.84	7937
2010-07-22	8.86	8.95	8.69	8.77	9849
2010-07-23	8.71	8.79	8.65	8.71	13229
2010-07-26	8.66	8.76	8.51	8.61	25488
2010-07-27	8.61	8.78	8.52	8.54	23370
2010-07-28	8.51	8.57	8.28	8.42	25147
2010-07-29	8.41	8.59	8.30	8.32	10112
2010-07-30	8.30	8.39	8.26	8.33	10950
2010-08-02	8.31	8.44	8.23	8.29	11012
2010-08-03	8.25	8.34	8.18	8.20	12885
2010-08-04	8.20	8.33	8.19	8.29	19089
2010-08-05	8.23	8.63	8.23	8.50	15175
2010-08-06	8.42	8.54	8.42	8.50	13746
2010-08-09	8.57	8.57	8.48	8.52	32500
2010-08-10	8.48	8.51	8.40	8.43	17213
2010-08-11	8.44	8.44	8.10	8.10	16033
2010-08-12	8.00	8.13	7.90	7.90	13347
2010-08-13	7.86	7.87	7.53	7.61	8584
2010-08-16	7.61	7.90	7.61	7.85	10624
2010-08-17	7.91	7.91	7.75	7.86	14875
2010-08-18	7.83	7.91	7.63	7.64	16340
2010-08-19	7.65	7.83	7.47	7.47	13725
2010-08-20	7.47	7.63	7.40	7.50	21546
2010-08-23	7.80	8.05	7.69	7.73	36195
2010-08-24	7.70	7.98	7.70	7.72	17753
2010-08-25	7.67	7.93	7.64	7.89	37420
2010-08-26	7.93	8.22	7.92	8.13	4926
2010-08-27	8.22	8.50	8.14	8.44	26328
2010-08-30	8.47	8.65	8.04	8.04	12799
2010-08-31	8.02	8.08	8.00	8.03	5694
2010-09-01	8.08	8.11	8.00	8.05	27326
2010-09-02	8.14	8.14	8.01	8.09	9320
2010-09-03	8.16	8.27	8.02	8.17	17372
2010-09-07	8.17	8.65	8.13	8.25	56814
2010-09-08	8.30	8.32	8.10	8.10	9911
2010-09-09	8.20	8.38	8.17	8.27	9792
2010-09-10	8.31	8.51	8.31	8.49	24223
2010-09-13	8.55	8.59	8.39	8.49	25257
2010-09-14	8.44	8.52	8.44	8.46	31851
2010-09-15	8.48	8.59	8.45	8.51	31238
2010-09-16	8.53	8.53	8.42	8.46	32115
2010-09-17	8.50	8.55	8.36	8.36	60104
2010-09-20	8.37	8.60	8.37	8.59	27679
2010-09-21	8.56	8.79	8.45	8.50	36247
2010-09-22	8.50	8.52	8.16	8.24	16708
2010-09-23	8.18	8.50	8.18	8.31	29776
2010-09-24	8.05	8.48	7.95	8.41	37392
2010-09-27	8.50	8.58	8.42	8.51	296526
2010-09-28	8.59	9.26	8.55	9.16	17865
2010-09-29	9.17	9.26	9.14	9.20	16291
2010-09-30	9.37	9.37	9.05	9.35	26889
2010-10-01	9.38	9.46	9.27	9.39	7530
2010-10-04	9.45	9.52	9.04	9.04	14502
2010-10-05	9.13	9.75	9.13	9.74	18528
2010-10-06	9.74	9.96	9.67	9.70	22470
2010-10-07	9.80	10.05	9.66	9.67	9808
2010-10-08	9.67	10.18	9.57	10.14	8675
2010-10-11	10.17	10.19	9.80	9.84	8075
2010-10-12	9.75	10.07	9.75	9.94	13831
2010-10-13	10.00	10.17	9.77	9.95	23093
2010-10-14	10.20	10.46	10.11	10.18	14240
2010-10-15	10.42	10.42	9.94	10.01	20556
2010-10-18	10.04	10.08	9.76	10.06	9579
2010-10-19	10.00	10.02	9.90	9.93	7285
2010-10-20	10.00	10.29	9.91	9.95	9137
2010-10-21	10.19	10.20	9.30	9.51	9367
2010-10-22	9.49	9.55	9.28	9.36	14719
2010-10-25	9.61	9.61	8.97	9.10	10058
2010-10-26	8.97	9.04	8.57	8.61	21502
2010-10-27	8.54	8.54	8.20	8.33	37853
2010-10-28	8.32	8.41	8.19	8.25	22010
2010-10-29	8.27	8.53	8.27	8.47	43186
2010-11-01	8.51	8.62	8.37	8.47	14298
2010-11-02	8.60	9.15	8.60	9.14	24852
2010-11-03	9.11	9.32	9.11	9.32	3695
2010-11-04	9.44	9.85	9.44	9.82	18280
2010-11-05	9.86	10.00	9.80	9.93	8350
2010-11-08	9.80	9.87	9.62	9.75	10157
2010-11-09	9.79	10.01	9.79	9.97	8190
2010-11-10	9.95	10.11	9.90	10.01	14299
2010-11-11	9.93	9.96	8.62	9.27	34218
2010-11-12	9.18	9.58	8.75	8.75	18246
2010-11-15	8.77	9.25	8.65	8.69	17087
2010-11-16	8.42	8.82	8.28	8.31	52806
2010-11-17	8.21	8.87	7.98	8.31	42309
2010-11-18	8.48	9.02	8.37	8.94	55398
2010-11-19	8.93	9.40	8.90	9.13	27935
2010-11-22	9.07	9.29	8.63	8.72	11711
2010-11-23	8.62	8.97	8.62	8.89	23493
2010-11-24	8.91	8.91	8.64	8.70	13457
2010-11-26	8.60	8.61	8.42	8.54	3078
2010-11-29	8.98	9.00	8.79	8.94	16386
2010-11-30	8.76	8.89	8.50	8.52	204815
2010-12-01	8.50	8.72	8.35	8.36	62010
2010-12-02	8.40	8.47	8.15	8.43	44325
2010-12-03	8.11	8.84	8.11	8.77	16499
2010-12-06	8.77	8.77	8.36	8.47	20141
2010-12-07	8.51	8.80	8.41	8.74	14867
2010-12-08	8.74	9.55	8.74	9.42	14034
2010-12-09	9.40	9.40	8.87	9.00	17458
2010-12-10	9.02	9.02	8.75	8.98	17815
2010-12-13	8.90	9.28	8.90	9.21	9556
2010-12-14	9.27	9.45	9.12	9.26	14744
2010-12-15	9.77	9.77	8.92	9.00	13841
2010-12-16	8.99	9.01	8.82	9.01	11034
2010-12-17	8.67	8.93	8.66	8.91	25899
2010-12-20	9.03	9.03	8.69	8.82	11907
2010-12-21	8.80	8.80	8.46	8.74	19915
2010-12-22	8.75	8.78	8.55	8.60	20247
2010-12-23	8.75	9.68	8.60	9.46	22970
2010-12-27	9.55	9.64	9.32	9.41	7198
2010-12-28	9.44	9.48	8.94	8.99	14212
2010-12-29	9.15	9.15	8.99	9.08	9012
2010-12-30	9.12	9.19	9.00	9.11	9173
2010-12-31	9.11	9.38	9.06	9.27	11991
2011-01-03	9.31	9.45	9.22	9.32	10573
2011-01-04	9.35	9.75	9.27	9.68	15168
2011-01-05	9.60	9.85	9.33	9.74	14753
2011-01-06	9.70	10.02	9.70	10.01	5848
2011-01-07	9.97	9.97	9.80	9.95	11029
2011-01-10	9.95	10.19	9.83	9.87	12987
2011-01-11	10.23	10.41	9.89	9.96	9657
2011-01-12	10.05	10.05	9.93	9.95	6555
2011-01-13	9.99	10.00	9.53	9.59	11013
2011-01-14	9.75	9.90	9.58	9.79	15438
2011-01-18	9.79	10.06	9.73	9.78	14532
2011-01-19	9.87	9.87	9.47	9.50	20737
2011-01-20	9.50	9.60	9.47	9.51	22630
2011-01-21	9.53	9.77	9.45	9.48	17445
2011-01-24	9.47	9.48	9.14	9.26	23766
2011-01-25	9.23	9.30	9.16	9.28	8702
2011-01-26	9.25	9.79	9.25	9.75	12244
2011-01-27	9.96	9.96	9.58	9.60	10532
2011-01-28	9.64	9.64	9.00	9.00	18282
2011-01-31	9.00	9.60	9.00	9.27	21658
2011-02-01	9.37	9.65	9.32	9.61	11747
2011-02-02	9.61	9.61	9.49	9.49	14508
2011-02-03	9.45	9.49	9.28	9.36	5066
2011-02-04	9.40	9.41	9.27	9.40	8971
2011-02-07	9.41	9.60	8.69	9.39	9048
2011-02-08	9.35	9.47	9.28	9.47	7444
2011-02-09	9.35	9.43	9.32	9.40	4996
2011-02-10	9.36	9.50	9.29	9.38	8640
2011-02-11	9.40	9.50	9.23	9.50	8985
2011-02-14	9.50	9.50	9.40	9.45	5021
2011-02-15	9.40	9.40	9.18	9.26	10111
2011-02-16	9.25	9.40	9.21	9.29	5425
2011-02-17	9.24	9.30	9.15	9.30	11954
2011-02-18	9.29	9.30	9.19	9.23	17146
2011-02-22	9.19	9.24	9.07	9.07	21703
2011-02-23	9.07	9.11	8.79	8.84	12195
2011-02-24	8.80	8.80	8.20	8.53	33813
2011-02-25	8.67	8.89	8.58	8.79	11999
2011-02-28	8.97	9.00	8.91	9.00	9948
2011-03-01	9.00	9.04	8.61	8.67	24220
2011-03-02	8.69	8.70	8.55	8.70	12115
2011-03-03	8.70	8.83	8.67	8.73	12286
2011-03-04	8.70	8.70	8.60	8.68	6897
2011-03-07	8.78	8.79	8.60	8.61	10185
2011-03-08	8.60	8.87	8.60	8.67	6658
2011-03-09	8.66	8.66	8.50	8.55	10642
2011-03-10	8.50	8.56	8.37	8.37	22006
2011-03-11	8.31	8.51	8.31	8.39	15815
2011-03-14	8.44	8.56	8.37	8.45	8793
2011-03-15	8.54	8.54	8.34	8.36	10485
2011-03-16	8.35	9.29	8.25	8.32	54550
2011-03-17	8.45	8.45	8.26	8.32	16253
2011-03-18	8.32	8.40	8.21	8.40	18919
2011-03-21	8.46	8.65	8.40	8.55	15700
2011-03-22	8.58	8.69	8.55	8.64	3604
2011-03-23	8.61	8.71	8.52	8.61	7617
2011-03-24	8.66	8.79	8.61	8.66	8186
2011-03-25	8.68	8.68	8.50	8.59	25604
2011-03-28	8.71	8.80	8.52	8.56	14070
2011-03-29	8.58	8.61	8.46	8.51	10436
2011-03-30	8.56	8.75	8.45	8.63	33623
2011-03-31	8.58	8.69	8.56	8.56	21009
2011-04-01	8.70	8.81	8.69	8.76	13062
2011-04-04	8.76	8.95	8.73	8.78	10913
2011-04-05	8.78	8.98	8.78	8.97	8439
2011-04-06	9.20	9.39	8.93	9.32	8222
2011-04-07	9.55	9.58	9.40	9.45	14599
2011-04-08	9.55	9.55	9.03	9.04	13152
2011-04-11	9.09	9.10	8.88	8.88	6574
2011-04-12	8.89	9.01	8.87	8.89	12573
2011-04-13	8.97	9.08	8.92	9.01	15536
2011-04-14	8.88	8.99	8.70	8.70	13220
2011-04-15	8.62	8.81	8.62	8.69	35210
2011-04-18	8.57	8.97	8.51	8.68	21859
2011-04-19	8.73	8.73	8.50	8.60	23720
2011-04-20	8.68	9.22	8.63	9.16	31078
2011-04-21	9.22	9.60	9.22	9.52	12414
2011-04-25	9.53	9.53	9.45	9.47	6503
2011-04-26	9.47	9.57	9.45	9.50	5406
2011-04-27	9.49	9.60	9.35	9.43	5359
2011-04-28	9.34	9.60	9.30	9.49	15208
2011-04-29	9.52	9.52	9.31	9.40	10307
2011-05-02	9.40	9.40	9.08	9.08	8843
2011-05-03	9.08	9.21	9.08	9.14	9243
2011-05-04	9.20	9.23	9.08	9.08	20522
2011-05-05	9.08	9.58	9.08	9.43	14855
2011-05-06	9.49	9.60	9.45	9.52	13453
2011-05-09	9.56	9.77	9.50	9.52	10739
2011-05-10	9.65	9.92	9.65	9.78	11722
2011-05-11	9.60	9.60	9.50	9.51	12045
2011-05-12	9.50	9.62	9.44	9.61	7488
2011-05-13	9.61	9.72	9.48	9.50	6892
2011-05-16	9.58	9.76	9.35	9.35	17745
2011-05-17	9.35	9.62	9.34	9.48	24011
2011-05-18	9.56	9.56	9.37	9.45	9782
2011-05-19	9.48	9.50	9.38	9.40	10025
2011-05-20	9.34	9.95	9.22	9.78	24339
2011-05-23	9.66	9.77	9.58	9.59	6586
2011-05-24	9.55	9.73	9.39	9.44	19400
2011-05-25	9.56	9.79	9.52	9.68	8541
2011-05-26	9.66	9.98	9.55	9.89	6099
2011-05-27	9.89	9.95	9.76	9.76	6002
2011-05-31	9.85	9.98	9.66	9.77	35202
2011-06-01	9.77	9.77	9.05	9.05	28350
2011-06-02	9.04	9.15	9.01	9.07	6618
2011-06-03	9.01	9.20	8.95	8.95	14088
2011-06-06	8.97	9.03	8.91	8.91	14539
2011-06-07	9.02	9.06	8.91	9.03	3899
2011-06-08	8.97	9.27	8.96	9.01	5775
2011-06-09	8.97	9.42	8.93	9.08	10184
2011-06-10	8.99	9.13	8.95	8.95	7388
2011-06-13	8.96	10.06	8.96	9.81	69460
2011-06-14	9.97	10.05	9.81	9.90	10835
2011-06-15	9.82	9.85	9.40	9.40	17943
2011-06-16	9.45	9.57	9.40	9.52	5401
2011-06-17	9.54	9.90	9.54	9.90	37759
2011-06-20	9.87	9.92	9.74	9.89	5256
2011-06-21	9.91	10.01	9.72	10.01	12964
2011-06-22	9.90	10.00	9.88	9.89	5141
2011-06-23	9.83	9.83	9.53	9.64	11343
2011-06-24	9.68	10.50	9.47	10.50	185211
2011-06-27	10.22	10.30	10.05	10.27	37423
2011-06-28	10.31	10.34	10.18	10.30	31646
2011-06-29	10.31	10.31	9.97	10.06	12000
2011-06-30	10.10	10.31	10.00	10.14	23564
2011-07-01	10.13	10.49	10.13	10.42	21348
2011-07-05	10.44	10.47	10.24	10.39	6408
2011-07-06	10.39	10.45	10.15	10.42	14753
2011-07-07	10.50	10.50	10.30	10.50	11218
2011-07-08	10.39	10.47	10.26	10.39	10995
2011-07-11	10.45	10.45	10.19	10.36	18459
2011-07-12	10.26	10.45	10.24	10.24	6669
2011-07-13	10.35	10.50	10.18	10.50	14148
2011-07-14	10.50	10.60	10.32	10.39	11799
2011-07-15	10.41	10.50	9.97	10.35	21429
2011-07-18	10.23	10.27	10.04	10.06	6102
2011-07-19	10.13	10.50	10.02	10.50	15921
2011-07-20	10.50	10.99	10.46	10.68	13816
2011-07-21	10.79	11.46	10.79	11.45	10562
2011-07-22	11.44	11.96	11.18	11.23	6818
2011-07-25	11.02	11.16	10.51	10.53	9864
2011-07-26	10.57	11.19	10.57	10.79	7189
2011-07-27	10.78	11.11	10.16	10.17	13118
2011-07-28	10.35	10.50	10.10	10.36	5056
2011-07-29	10.29	10.40	10.12	10.37	5231
2011-08-01	10.61	11.70	10.61	11.36	23112
2011-08-02	11.39	11.39	10.65	10.65	10022
2011-08-03	10.65	11.07	10.43	10.80	10954
2011-08-04	10.66	10.66	10.08	10.08	20675
2011-08-05	10.15	11.79	9.87	11.47	35087
2011-08-08	11.13	12.50	9.45	9.91	30232
2011-08-09	10.35	11.25	9.94	11.15	34954
2011-08-10	10.88	11.20	10.15	10.15	20041
2011-08-11	10.21	11.20	10.21	11.12	33123
2011-08-12	11.20	11.20	10.70	10.70	6793
2011-08-15	10.96	10.96	10.80	10.95	5292
2011-08-16	10.78	10.82	10.04	10.14	12061
2011-08-17	10.16	10.50	9.87	9.92	51366
2011-08-18	9.53	9.80	9.38	9.50	34812
2011-08-19	9.36	9.41	9.25	9.27	16103
2011-08-22	9.52	9.57	9.26	9.38	5700
2011-08-23	9.45	10.41	9.45	10.41	13515
2011-08-24	10.40	11.01	10.31	11.00	13536
2011-08-25	10.91	10.96	9.96	10.00	10253
2011-08-26	9.97	10.00	9.87	10.00	7406
2011-08-29	10.11	10.50	10.11	10.50	9422
2011-08-30	10.50	10.50	10.40	10.50	10144
2011-08-31	10.54	10.54	10.27	10.37	5530
2011-09-01	10.42	10.50	10.10	10.11	7951
2011-09-02	9.90	9.90	9.56	9.60	18091
2011-09-06	9.34	9.99	9.15	9.44	13681
2011-09-07	9.65	10.15	9.52	9.99	11677
2011-09-08	9.80	9.91	9.64	9.66	5488
2011-09-09	9.55	9.73	9.22	9.26	37039
2011-09-12	9.02	9.48	9.01	9.34	6810
2011-09-13	9.35	9.46	9.25	9.40	9263
2011-09-14	9.66	10.18	9.37	10.18	70278
2011-09-15	10.20	10.40	10.13	10.40	11647
2011-09-16	10.30	10.50	10.30	10.43	33556
2011-09-19	10.26	10.50	10.16	10.28	3788
2011-09-20	10.50	10.50	9.85	9.94	8534
2011-09-21	9.90	9.90	9.34	9.34	8034
2011-09-22	9.35	9.71	9.35	9.40	20360
2011-09-23	9.41	9.68	9.37	9.61	12609
2011-09-26	9.66	9.80	9.62	9.80	5471
2011-09-27	9.95	10.50	9.80	10.50	16326
2011-09-28	10.50	10.50	10.18	10.19	14474
2011-09-29	10.22	10.62	10.20	10.50	12804
2011-09-30	10.16	10.50	10.16	10.18	14802
2011-10-03	10.10	10.10	9.36	9.36	19733
2011-10-04	9.36	10.76	9.36	10.25	35837
2011-10-05	10.27	10.49	10.08	10.32	9922
2011-10-06	10.26	10.30	9.60	10.28	15894
2011-10-07	10.29	10.29	9.84	10.00	8644
2011-10-10	10.00	10.27	9.74	10.27	14853
2011-10-11	10.20	10.28	10.02	10.21	8117
2011-10-12	10.12	10.30	9.92	10.21	23173
2011-10-13	10.06	10.20	9.96	10.09	7149
2011-10-14	10.15	10.23	9.94	10.23	22460
2011-10-17	10.06	10.18	9.86	9.87	11609
2011-10-18	10.32	11.29	10.32	11.14	167185
2011-10-19	11.24	11.25	10.91	10.95	25169
2011-10-20	11.05	11.05	10.84	10.92	6312
2011-10-21	11.23	11.48	10.76	11.24	37794
2011-10-24	11.46	11.49	11.22	11.36	14015
2011-10-25	11.33	11.49	11.06	11.12	10148
2011-10-26	11.46	12.00	11.23	11.93	18970
2011-10-27	11.78	14.20	11.39	14.20	37681
2011-10-28	13.89	14.00	13.52	13.84	19672
2011-10-31	13.38	13.75	13.38	13.60	12383
2011-11-01	12.82	13.22	12.68	12.68	20544
2011-11-02	12.90	13.16	12.51	12.75	12970
2011-11-03	12.80	13.20	11.50	12.13	46430
2011-11-04	11.82	11.90	11.52	11.78	15006
2011-11-07	11.78	12.09	11.44	11.74	30713
2011-11-08	11.91	12.33	10.49	11.43	61783
2011-11-09	11.02	11.85	10.64	11.18	37899
2011-11-10	11.49	11.65	10.72	11.40	66122
2011-11-11	11.41	12.14	11.41	12.14	13449
2011-11-14	11.88	12.47	11.75	12.15	18048
2011-11-15	12.18	12.49	12.00	12.43	29548
2011-11-16	12.03	12.73	11.75	11.99	27921
2011-11-17	11.96	12.47	11.33	11.73	29522
2011-11-18	11.62	12.35	11.39	11.93	37183
2011-11-21	11.94	12.28	11.51	11.62	23113
2011-11-22	11.58	12.08	11.43	11.49	40317
2011-11-23	11.48	11.89	11.02	11.69	33797
2011-11-25	11.56	11.63	11.45	11.50	7250
2011-11-28	12.06	12.30	11.55	12.29	29150
2011-11-29	12.29	12.32	11.69	11.82	45390
2011-11-30	11.84	14.00	11.84	14.00	74866
2011-12-01	13.75	13.90	13.32	13.67	49037
2011-12-02	13.93	14.00	13.44	14.00	23739
2011-12-05	14.15	14.97	13.81	14.25	34817
2011-12-06	14.25	14.74	13.99	14.56	34961
2011-12-07	14.42	14.67	14.35	14.61	13236
2011-12-08	14.38	14.67	13.82	13.82	14862
2011-12-09	13.97	14.71	13.79	14.54	22495
2011-12-12	14.15	14.75	14.15	14.55	19867
2011-12-13	14.79	15.88	14.15	14.25	40731
2011-12-14	14.29	15.51	14.29	15.51	58674
2011-12-15	15.51	16.06	15.09	16.06	34374
2011-12-16	16.15	16.90	16.15	16.90	88573
2011-12-19	16.98	17.05	16.50	16.84	71414
2011-12-20	17.10	17.33	16.91	17.33	95177
2011-12-21	17.30	17.55	17.18	17.38	37116
2011-12-22	17.39	17.39	16.61	17.03	51248
2011-12-23	17.00	17.00	16.12	16.29	28717
2011-12-27	16.12	16.14	15.91	16.13	10430
2011-12-28	16.08	16.49	14.40	14.65	13233
2011-12-29	14.65	15.34	14.65	15.27	25074
2011-12-30	15.12	15.34	14.84	15.21	16840
2012-01-03	15.42	16.30	15.42	16.08	30592
2012-01-04	15.85	15.95	15.11	15.25	33970
2012-01-05	15.08	15.08	14.57	15.00	22629
2012-01-06	14.92	15.21	14.31	14.82	32914
2012-01-09	14.82	15.16	14.49	14.81	38996
2012-01-10	15.00	15.27	14.60	15.11	54805
2012-01-11	14.98	15.43	14.97	14.99	67825
2012-01-12	14.97	15.42	14.86	15.04	17450
2012-01-13	14.72	15.85	14.52	14.81	70872
2012-01-17	14.80	14.97	14.30	14.52	25741
2012-01-18	14.44	14.92	14.44	14.92	11911
2012-01-19	14.92	14.98	14.71	14.93	5369
2012-01-20	14.85	15.02	14.85	15.02	11694
2012-01-23	14.70	14.85	14.54	14.77	9180
2012-01-24	14.69	14.97	14.33	14.97	20145
2012-01-25	14.81	15.24	14.53	15.06	14846
2012-01-26	15.10	15.35	14.44	14.65	62949
2012-01-27	14.62	14.92	14.33	14.41	16069
2012-01-30	14.15	14.41	13.70	14.16	30935
2012-01-31	14.21	14.81	13.89	14.50	47754
2012-02-01	14.58	15.16	14.58	15.04	44904
2012-02-02	15.02	16.02	14.62	16.02	60607
2012-02-03	16.28	17.00	16.28	17.00	29241
2012-02-06	16.87	16.93	16.10	16.12	12392
2012-02-07	16.16	16.35	15.97	16.04	84709
2012-02-08	16.14	16.42	15.97	16.32	21476
2012-02-09	16.31	16.72	16.00	16.54	12667
2012-02-10	16.36	16.43	16.05	16.05	13803
2012-02-13	16.38	16.46	15.97	16.44	10899
2012-02-14	16.30	16.38	16.04	16.05	2725
2012-02-15	16.19	16.29	15.50	15.50	15849
2012-02-16	15.50	15.71	15.25	15.65	9581
2012-02-17	15.66	15.70	15.25	15.55	5708
2012-02-21	15.67	16.37	15.65	15.65	12084
2012-02-22	15.71	15.72	15.15	15.15	7720
2012-02-23	15.12	15.37	14.69	15.35	32653
2012-02-24	15.25	15.46	15.25	15.26	2801
2012-02-27	15.02	15.58	14.72	15.38	25833
2012-02-28	15.24	15.47	14.95	14.95	34475
2012-02-29	15.08	15.47	14.03	14.99	39083
2012-03-01	15.15	15.64	15.00	15.54	8924
2012-03-02	15.46	15.49	14.47	14.47	14940
2012-03-05	14.47	14.47	14.14	14.47	21840
2012-03-06	14.29	14.63	14.01	14.48	9584
2012-03-07	14.47	14.75	14.43	14.74	8246
2012-03-08	14.85	14.85	14.55	14.75	9866
2012-03-09	14.66	14.80	14.34	14.67	352217
2012-03-12	14.60	14.87	14.46	14.55	6463
2012-03-13	14.65	15.21	14.58	15.21	11273
2012-03-14	15.10	15.10	14.70	15.02	6014
2012-03-15	15.05	15.05	14.76	15.01	2953
2012-03-16	14.96	15.00	14.69	14.70	22895
2012-03-19	14.76	15.19	14.63	15.16	12028
2012-03-20	14.94	15.16	14.77	14.98	6949
2012-03-21	15.12	15.57	14.54	15.03	4336
2012-03-22	14.75	14.90	14.59	14.60	5284
2012-03-23	14.60	14.60	14.38	14.60	9338
2012-03-26	14.60	15.04	14.51	15.00	11906
2012-03-27	14.92	15.47	14.92	15.30	11174
2012-03-28	15.26	15.34	14.96	15.31	12872
2012-03-29	15.14	15.88	15.00	15.73	9562
2012-03-30	15.94	16.47	15.61	16.04	27082
2012-04-02	15.78	16.50	15.78	16.47	19829
2012-04-03	16.35	16.35	15.99	16.18	76585
2012-04-04	15.87	15.95	15.67	15.87	12963
2012-04-05	15.77	15.97	15.77	15.79	5532
2012-04-09	15.48	16.30	14.14	15.92	22713
2012-04-10	16.00	16.04	15.33	15.66	28072
2012-04-11	15.80	16.18	15.51	16.18	13278
2012-04-12	16.01	16.30	15.81	15.88	29187
2012-04-13	15.65	15.83	15.32	15.32	7801
2012-04-16	15.36	15.64	15.12	15.21	11263
2012-04-17	15.30	15.30	14.94	15.22	10158
2012-04-18	15.02	15.16	14.70	14.87	13217
2012-04-19	14.81	15.00	14.32	14.40	11000
2012-04-20	14.98	15.20	14.41	15.20	27300
2012-04-23	14.83	15.05	14.74	14.74	12047
2012-04-24	14.70	15.14	14.46	15.14	8728
2012-04-25	15.20	15.21	14.96	15.16	11212
2012-04-26	14.96	15.20	14.83	14.94	13289
2012-04-27	14.90	15.10	14.14	15.03	17766
2012-04-30	14.94	15.01	14.51	14.58	16157
2012-05-01	14.53	15.04	14.01	14.04	2550370
2012-05-02	13.80	14.13	13.34	14.02	52685
2012-05-03	13.96	14.49	13.87	13.88	82206
2012-05-04	13.90	14.25	13.54	13.69	36144
2012-05-07	13.66	13.96	13.47	13.85	58141
2012-05-08	13.79	14.81	13.79	14.55	29290
2012-05-09	14.29	15.49	14.29	15.14	44454
2012-05-10	15.26	15.33	14.78	14.86	27243
2012-05-11	14.66	15.17	14.36	14.43	59882
2012-05-14	14.34	15.09	14.26	14.47	80222
2012-05-15	14.44	14.76	14.37	14.45	39504
2012-05-16	14.57	14.68	13.94	14.28	81969
2012-05-17	14.23	14.23	13.90	13.90	19991
2012-05-18	13.86	14.23	13.60	14.21	31899
2012-05-21	14.21	14.86	13.88	14.79	22540
2012-05-22	14.73	14.94	13.75	14.02	22733
2012-05-23	13.86	13.93	13.50	13.75	35374
2012-05-24	13.70	14.54	13.54	14.46	23646
2012-05-25	14.43	14.52	14.06	14.44	10302
2012-05-29	14.42	14.42	13.76	14.17	24337
2012-05-30	14.16	14.16	13.64	13.67	9950
2012-05-31	13.65	13.92	13.05	13.28	36961
2012-06-01	12.96	13.14	12.78	12.95	21446
2012-06-04	13.05	13.09	12.75	12.88	14293
2012-06-05	12.72	12.86	12.72	12.85	7988
2012-06-06	12.91	14.15	12.59	14.15	26918
2012-06-07	14.23	14.50	13.67	14.14	17101
2012-06-08	13.97	14.54	13.43	14.46	15859
2012-06-11	14.72	16.22	13.94	14.02	66525
2012-06-12	14.21	14.75	14.15	14.56	30530
2012-06-13	14.52	15.22	14.52	14.96	35709
2012-06-14	15.05	15.31	14.79	15.15	49949
2012-06-15	15.11	15.30	14.78	14.91	60711
2012-06-18	14.83	15.42	14.64	15.17	28139
2012-06-19	15.28	15.79	15.21	15.41	55802
2012-06-20	15.40	15.63	14.73	14.78	40226
2012-06-21	14.84	15.08	13.92	13.99	45466
2012-06-22	14.11	14.89	14.09	14.40	256269
2012-06-25	14.09	14.35	14.01	14.06	19985
2012-06-26	14.13	14.17	13.71	13.85	13674
2012-06-27	13.85	14.54	13.65	14.54	57452
2012-06-28	14.40	14.60	13.99	14.14	24230
2012-06-29	14.58	14.74	13.53	13.98	39361
2012-07-02	13.96	13.96	13.20	13.73	59699
2012-07-03	13.74	13.89	13.61	13.72	18867
2012-07-05	13.75	13.75	13.60	13.70	31094
2012-07-06	13.50	13.73	13.42	13.51	14673
2012-07-09	13.51	13.84	13.39	13.62	20435
2012-07-10	13.67	14.03	13.47	14.03	26454
2012-07-11	14.06	15.16	14.00	14.89	37784
2012-07-12	14.80	14.85	14.59	14.80	27345
2012-07-13	14.49	15.45	14.40	15.45	37085
2012-07-16	15.32	15.82	14.65	15.65	20305
2012-07-17	15.86	16.37	15.43	16.36	17981
2012-07-18	16.24	16.48	16.00	16.15	44522
2012-07-19	16.15	16.30	15.65	15.90	20090
2012-07-20	15.70	15.75	15.33	15.34	17361
2012-07-23	15.19	15.23	14.79	14.98	16119
2012-07-24	15.03	15.15	14.81	14.98	19566
2012-07-25	15.17	16.06	14.80	15.39	27748
2012-07-26	15.66	16.19	15.21	15.92	54183
2012-07-27	15.95	15.99	15.39	15.54	27383
2012-07-30	15.64	15.83	15.46	15.46	32297
2012-07-31	15.49	15.98	15.49	15.81	20923
2012-08-01	15.96	16.50	15.38	15.38	33711
2012-08-02	15.27	15.84	15.01	15.67	15150
2012-08-03	15.81	16.49	15.62	16.36	11369
2012-08-06	16.30	16.87	15.37	16.58	12494
2012-08-07	16.60	17.00	16.30	16.40	14766
2012-08-08	16.32	16.57	16.22	16.22	5619
2012-08-09	16.12	16.94	16.10	16.21	12139
2012-08-10	16.17	16.66	15.96	16.30	11314
2012-08-13	16.36	16.98	16.36	16.96	33218
2012-08-14	17.00	17.15	16.72	16.72	13267
2012-08-15	16.70	17.23	16.40	16.52	24905
2012-08-16	16.47	16.65	16.18	16.29	8406
2012-08-17	16.17	16.43	16.05	16.25	21621
2012-08-20	16.25	16.34	15.50	16.11	44535
2012-08-21	15.91	16.58	15.91	16.25	45284
2012-08-22	16.37	16.46	15.60	16.02	23721
2012-08-23	16.36	16.41	15.52	15.69	17289
2012-08-24	15.62	16.64	15.53	16.63	11126
2012-08-27	16.65	16.91	16.20	16.67	30192
2012-08-28	16.79	16.97	16.35	16.91	47982
2012-08-29	16.92	16.92	16.48	16.65	14641
2012-08-30	16.43	16.67	16.32	16.36	10028
2012-08-31	16.60	17.00	16.50	16.75	13247
2012-09-04	16.67	17.00	16.48	16.73	14898
2012-09-05	16.88	16.94	16.42	16.50	36144
2012-09-06	16.63	16.75	16.46	16.74	17568
2012-09-07	16.83	16.96	16.44	16.70	18991
2012-09-10	16.61	16.61	16.09	16.23	39480
2012-09-11	16.29	16.29	16.07	16.25	14217
2012-09-12	16.26	16.26	15.50	16.07	25624
2012-09-13	16.21	18.15	16.21	17.55	90347
2012-09-14	17.71	18.03	17.52	17.82	26542
2012-09-17	18.10	18.10	16.53	16.89	64628
2012-09-18	16.93	17.09	16.76	16.82	30202
2012-09-19	16.93	17.43	16.82	17.09	23152
2012-09-20	17.00	17.52	16.91	17.48	28414
2012-09-21	17.85	17.85	16.73	16.73	113695
2012-09-24	16.76	17.20	16.75	16.85	50065
2012-09-25	17.06	17.21	16.88	17.08	44802
2012-09-26	17.19	17.40	17.00	17.40	25781
2012-09-27	17.50	18.09	17.21	17.60	153478
2012-09-28	17.47	17.98	17.06	17.45	38968
2012-10-01	17.62	18.00	17.06	17.32	164524
2012-10-02	17.36	17.62	17.13	17.29	43283
2012-10-03	17.25	17.63	17.12	17.59	85526
2012-10-04	17.73	18.06	17.50	17.97	52701
2012-10-05	18.00	18.08	17.50	17.80	69041
2012-10-08	17.92	17.92	17.31	17.55	70462
2012-10-09	17.07	17.74	16.90	16.98	144358
2012-10-10	17.06	17.20	16.40	16.68	139841
2012-10-11	16.88	17.76	16.67	17.13	122611
2012-10-12	17.19	17.19	16.50	16.98	76839
2012-10-15	17.15	17.18	16.53	17.15	96585
2012-10-16	17.21	17.64	16.94	17.25	101347
2012-10-17	17.33	17.55	16.82	17.15	101973
2012-10-18	17.19	17.44	16.80	17.26	48187
2012-10-19	17.17	17.37	16.42	16.75	128180
2012-10-22	16.98	17.24	16.39	16.57	142937
2012-10-23	16.40	16.84	16.40	16.71	97060
2012-10-24	16.84	17.25	16.36	17.15	125993
2012-10-25	17.40	17.58	17.02	17.40	100330
2012-10-26	17.47	17.47	17.04	17.30	47634
2012-10-31	17.30	17.85	17.16	17.79	68388
2012-11-01	17.83	17.85	16.92	17.71	96524
2012-11-02	17.89	17.95	17.41	17.68	68677
2012-11-05	17.68	17.92	17.01	17.91	81409
2012-11-06	18.10	18.39	17.99	18.34	73799
2012-11-07	18.05	18.48	17.32	18.26	145626
2012-11-08	18.50	18.50	17.94	17.99	212003
2012-11-09	17.97	18.32	17.70	18.04	166337
2012-11-12	18.23	18.60	17.77	18.10	172471
2012-11-13	18.04	18.46	17.53	17.62	152220
2012-11-14	17.63	18.06	16.85	17.41	168890
2012-11-15	17.56	18.30	17.43	18.16	158457
2012-11-16	18.10	18.45	17.65	18.31	143510
2012-11-19	18.36	18.93	18.11	18.46	397509
2012-11-20	18.72	18.79	17.81	18.79	169760
2012-11-21	18.91	18.91	18.00	18.12	158785
2012-11-23	18.22	18.25	17.79	18.02	61216
2012-11-26	18.02	18.23	17.86	18.03	136245
2012-11-27	18.06	18.25	17.81	18.12	145777
2012-11-28	18.21	18.30	17.92	18.24	194832
2012-11-29	18.50	18.55	17.97	18.09	223482
2012-11-30	18.20	18.80	18.04	18.61	331563
2012-12-03	18.70	19.24	18.70	19.16	219924
2012-12-04	19.27	19.71	18.69	19.27	403941
2012-12-05	19.27	19.27	18.91	19.02	234194
2012-12-06	19.09	19.15	18.95	19.05	190022
2012-12-07	19.00	19.13	18.92	19.00	77566
2012-12-10	19.00	19.00	18.81	19.00	123888
2012-12-11	18.91	19.25	18.88	18.94	117687
2012-12-12	18.99	19.39	18.90	19.15	103641
2012-12-13	19.20	19.35	18.66	18.82	217036
2012-12-14	18.94	18.94	18.68	18.78	195180
2012-12-17	19.02	19.02	17.73	17.96	391373
2012-12-18	17.90	19.14	17.56	18.87	315433
2012-12-19	18.69	19.41	18.50	19.41	297194
2012-12-20	19.37	19.38	17.91	17.99	453257
2012-12-21	17.90	17.90	17.09	17.74	219365
2012-12-24	17.67	17.75	17.61	17.73	36652
2012-12-26	17.80	18.09	17.56	17.82	59527
2012-12-27	17.88	18.46	17.70	18.32	89190
2012-12-28	18.27	18.27	17.84	17.87	39490
2012-12-31	17.71	18.10	17.71	18.00	121620
2013-01-02	18.35	18.63	18.20	18.56	126513
2013-01-03	18.53	18.95	18.44	18.76	65373
2013-01-04	18.96	19.24	18.76	19.00	86446
2013-01-07	18.94	18.94	18.09	18.09	89935
2013-01-08	18.15	18.35	18.11	18.18	67659
2013-01-09	18.29	18.96	18.18	18.50	79130
2013-01-10	18.73	18.95	18.39	18.75	68330
2013-01-11	18.83	18.83	18.40	18.46	34304
2013-01-14	18.34	18.79	18.02	18.73	82544
2013-01-15	18.59	18.76	18.39	18.72	43623
2013-01-16	18.70	18.80	18.55	18.75	83721
2013-01-17	18.88	18.88	18.56	18.81	75499
2013-01-18	19.00	19.11	18.31	18.98	78500
2013-01-22	18.93	19.27	18.71	19.19	43048
2013-01-23	19.17	19.24	18.94	18.96	61704
2013-01-24	19.02	19.40	19.00	19.37	47868
2013-01-25	19.40	19.40	19.06	19.33	90719
2013-01-28	19.40	19.51	19.29	19.39	68376
2013-01-29	19.42	19.45	19.02	19.16	55306
2013-01-30	19.08	19.19	18.40	18.52	40043
2013-01-31	18.53	19.19	18.22	18.80	75637
2013-02-01	18.80	19.14	18.72	19.02	69956
2013-02-04	18.81	18.89	18.09	18.12	46338
2013-02-05	18.24	18.28	17.87	18.12	49268
2013-02-06	17.99	17.99	17.70	17.87	57766
2013-02-07	17.87	17.90	17.19	17.48	70707
2013-02-08	17.56	17.56	17.07	17.16	72806
2013-02-11	17.20	17.27	16.79	17.11	72172
2013-02-12	17.11	17.56	17.02	17.54	32431
2013-02-13	17.41	17.97	17.25	17.68	40856
2013-02-14	17.68	17.94	17.32	17.88	23262
2013-02-15	17.97	17.98	17.13	17.29	88208
2013-02-19	17.41	18.10	17.30	18.10	61675
2013-02-20	18.21	18.35	17.73	17.90	77149
2013-02-21	17.96	18.22	17.69	17.97	22767
2013-02-22	18.07	18.11	17.59	17.97	24647
2013-02-25	18.00	18.23	17.61	17.63	42715
2013-02-26	17.77	17.87	17.32	17.44	26557
2013-02-27	17.45	17.51	17.18	17.25	23481
2013-02-28	17.27	17.35	16.65	16.73	49996
2013-03-01	16.56	16.91	16.06	16.68	64074
2013-03-04	16.56	16.64	14.83	15.17	160370
2013-03-05	15.19	15.19	14.31	15.02	297141
2013-03-06	15.11	15.92	14.96	15.71	74275
2013-03-07	15.68	16.46	15.68	16.37	86351
2013-03-08	16.43	16.58	16.23	16.50	92089
2013-03-11	16.63	16.81	16.43	16.58	51122
2013-03-12	16.60	16.69	16.00	16.14	32858
2013-03-13	16.15	16.68	16.12	16.39	23018
2013-03-14	16.37	16.98	16.27	16.64	61041
2013-03-15	16.68	17.05	16.67	16.80	64920
2013-03-18	16.70	16.84	16.15	16.24	63980
2013-03-19	16.32	16.50	15.64	15.86	67111
2013-03-20	15.98	16.25	15.74	15.89	61408
2013-03-21	15.80	15.90	15.57	15.64	31504
2013-03-22	15.71	15.87	15.51	15.59	29778
2013-03-25	15.56	16.00	15.25	15.37	44098
2013-03-26	15.39	15.59	15.11	15.20	51597
2013-03-27	15.15	15.50	14.69	14.98	71274
2013-03-28	15.11	15.50	14.68	14.91	89278
2013-04-01	15.05	16.19	15.01	16.14	72272
2013-04-02	16.24	16.24	15.88	15.97	78793
2013-04-03	16.03	16.12	15.57	15.66	60899
2013-04-04	15.71	16.15	15.71	16.15	32422
2013-04-05	15.89	16.11	15.75	16.00	35786
2013-04-08	16.11	16.11	15.79	15.94	34361
2013-04-09	16.01	16.06	15.57	15.61	39474
2013-04-10	15.75	15.95	14.90	15.35	144272
2013-04-11	15.29	15.33	13.90	14.09	118463
2013-04-12	14.21	14.79	14.21	14.78	64178
2013-04-15	14.77	14.87	14.49	14.55	83983
2013-04-16	14.69	14.91	14.05	14.37	56769
2013-04-17	14.34	15.24	13.94	15.11	90632
2013-04-18	15.10	15.97	15.10	15.83	70686
2013-04-19	15.82	16.15	15.56	15.75	59406
2013-04-22	15.80	15.95	15.29	15.42	65072
2013-04-23	15.57	16.27	15.32	16.27	48281
2013-04-24	16.41	18.56	16.39	18.40	107211
2013-04-25	18.40	18.46	17.57	17.70	65508
2013-04-26	17.70	17.95	17.43	17.60	64594
2013-04-29	17.55	17.69	17.30	17.68	32901
2013-04-30	17.70	17.86	17.34	17.70	85984
2013-05-01	17.65	17.72	17.15	17.34	124846
2013-05-02	17.37	17.53	17.22	17.40	78833
2013-05-03	17.64	17.70	17.37	17.57	58297
2013-05-06	17.63	18.01	17.49	17.55	62484
2013-05-07	17.62	18.03	16.00	17.97	60555
2013-05-08	17.75	17.75	17.55	17.72	111106
2013-05-09	17.66	17.80	17.29	17.41	63812
2013-05-10	17.37	17.41	17.08	17.27	24748
2013-05-13	17.25	17.30	16.49	16.95	53650
2013-05-14	17.00	17.27	16.87	16.87	52981
2013-05-15	16.78	16.91	16.68	16.87	36451
2013-05-16	16.87	17.03	16.80	16.82	19071
2013-05-17	16.94	16.94	16.52	16.63	64314
2013-05-20	16.64	16.76	16.07	16.19	44599
2013-05-21	16.31	17.06	16.20	16.56	39615
2013-05-22	16.58	16.78	15.81	15.89	72040
2013-05-23	15.79	16.13	15.65	15.89	63344
2013-05-24	15.89	16.14	15.75	15.82	30382
2013-05-28	16.06	16.50	15.90	16.10	38413
2013-05-29	16.05	16.49	15.92	16.33	35886
2013-05-30	16.43	16.46	15.94	16.28	37733
2013-05-31	16.25	16.81	16.25	16.25	46784
2013-06-03	16.25	16.42	16.04	16.23	51986
2013-06-04	16.23	16.98	15.81	16.11	62784
2013-06-05	16.18	16.24	15.80	16.02	44194
2013-06-06	16.10	16.89	15.93	16.15	41540
2013-06-07	16.21	16.82	16.00	16.67	59238
2013-06-10	16.71	16.85	16.35	16.75	168361
2013-06-11	16.71	16.77	16.15	16.57	59064
2013-06-12	16.65	16.69	16.51	16.55	76668
2013-06-13	16.50	16.66	16.36	16.56	61727
2013-06-14	16.52	16.87	16.32	16.45	32049
2013-06-17	16.53	16.92	16.45	16.65	57887
2013-06-18	16.66	17.25	16.66	17.18	108188
2013-06-19	17.23	17.91	16.94	16.95	58033
2013-06-20	16.78	18.32	16.30	16.40	65429
2013-06-21	16.47	16.55	15.67	15.88	117527
2013-06-24	15.59	15.84	15.16	15.76	103971
2013-06-25	15.91	16.00	15.51	15.73	63392
2013-06-26	15.85	15.88	15.67	15.81	71253
2013-06-27	15.85	16.16	15.75	16.06	237049
2013-06-28	16.05	16.10	15.54	15.60	526413
2013-07-01	15.80	15.96	15.43	15.57	121969
2013-07-02	15.61	15.71	15.01	15.17	107386
2013-07-03	15.28	15.40	15.00	15.31	68781
2013-07-05	15.63	15.63	15.16	15.38	70782
2013-07-08	15.47	15.47	14.99	15.13	54138
2013-07-09	15.23	15.60	14.94	15.42	53699
2013-07-10	15.37	15.68	15.37	15.64	46301
2013-07-11	15.76	16.09	15.61	16.07	79504
2013-07-12	16.09	16.48	16.02	16.30	114920
2013-07-15	16.36	16.39	16.20	16.30	53625
2013-07-16	16.36	16.36	16.12	16.17	104339
2013-07-17	16.26	16.26	15.89	15.99	41792
2013-07-18	15.98	16.25	15.91	16.11	104647
2013-07-19	16.13	16.46	16.09	16.27	85075
2013-07-22	16.24	16.84	16.15	16.70	107750
2013-07-23	16.73	16.81	16.40	16.67	86236
2013-07-24	16.77	16.88	16.40	16.84	77257
2013-07-25	16.84	17.29	16.80	17.01	73431
2013-07-26	16.89	17.05	16.41	16.44	65215
2013-07-29	16.40	16.55	16.00	16.02	54824
2013-07-30	16.05	16.13	15.64	15.80	125535
2013-07-31	15.77	16.08	15.65	15.85	40716
2013-08-01	15.97	16.09	15.81	16.00	41993
2013-08-02	16.08	16.63	15.96	16.56	132922
2013-08-05	16.56	16.81	16.52	16.57	51054
2013-08-06	16.59	16.86	16.36	16.37	64755
2013-08-07	16.30	16.30	16.06	16.15	34195
2013-08-08	16.14	16.35	16.05	16.26	19383
2013-08-09	16.19	16.25	16.02	16.07	77478
2013-08-12	16.01	16.22	16.01	16.13	40957
2013-08-13	16.15	16.44	16.03	16.30	30463
2013-08-14	16.26	16.49	15.98	16.01	40169
2013-08-15	15.95	16.02	15.51	15.51	75077
2013-08-16	15.55	15.78	15.37	15.39	71924
2013-08-19	15.41	15.76	15.34	15.34	36146
2013-08-20	15.39	15.97	15.32	15.91	87261
2013-08-21	15.92	15.92	15.63	15.75	32662
2013-08-22	15.83	17.56	15.83	17.47	128163
2013-08-23	17.54	17.84	17.19	17.34	55882
2013-08-26	17.40	17.72	17.24	17.60	51406
2013-08-27	17.42	17.53	16.98	17.09	41549
2013-08-28	17.07	17.32	17.05	17.28	53277
2013-08-29	17.22	17.97	17.22	17.78	91014
2013-08-30	17.78	18.18	17.74	17.75	101332
2013-09-03	17.95	18.20	17.81	18.06	51482
2013-09-04	18.10	18.73	18.00	18.44	59389
2013-09-05	18.75	19.31	18.02	18.98	181651
2013-09-06	19.09	19.35	18.61	19.16	129638
2013-09-09	19.19	19.45	18.79	19.13	96602
2013-09-10	19.16	19.46	18.84	19.27	79696
2013-09-11	19.00	19.19	18.78	18.80	83663
2013-09-12	18.99	19.13	18.81	18.97	74503
2013-09-13	18.94	19.87	18.56	19.81	93576
2013-09-16	20.21	21.90	20.21	21.17	141645
2013-09-17	21.21	21.59	20.08	20.63	143097
2013-09-18	20.59	21.33	20.59	20.75	125049
2013-09-19	20.81	21.55	20.77	21.34	82339
2013-09-20	21.65	21.90	21.40	21.70	128914
2013-09-23	21.61	21.83	21.46	21.55	52578
2013-09-24	21.52	21.65	21.28	21.45	78033
2013-09-25	21.40	22.00	21.26	21.68	48359
2013-09-26	21.67	21.87	21.50	21.74	45350
2013-09-27	21.67	22.01	21.42	21.82	25888
2013-09-30	21.77	22.10	21.28	21.97	75897
2013-10-01	22.00	22.30	21.97	22.23	65342
2013-10-02	22.18	22.45	21.99	21.99	52833
2013-10-03	21.99	22.13	21.50	21.52	41302
2013-10-04	21.50	21.74	21.47	21.52	30475
2013-10-07	21.50	21.84	21.13	21.28	28877
2013-10-08	21.43	21.57	21.01	21.16	70447
2013-10-09	21.27	21.60	21.05	21.40	51925
2013-10-10	21.06	21.60	21.02	21.20	64291
2013-10-11	21.17	21.72	21.17	21.56	45791
2013-10-14	21.55	21.55	21.22	21.48	35575
2013-10-15	21.50	21.51	21.27	21.39	42802
2013-10-16	21.54	21.65	21.29	21.36	50040
2013-10-17	21.36	21.61	21.36	21.58	44115
2013-10-18	21.75	21.79	21.47	21.58	70267
2013-10-21	21.60	22.08	21.25	21.88	100981
2013-10-22	21.99	22.29	21.85	22.26	54286
2013-10-23	22.25	22.55	22.13	22.18	74632
2013-10-24	22.18	22.57	21.83	22.51	58183
2013-10-25	22.60	22.60	22.00	22.45	60929
2013-10-28	22.45	22.88	22.25	22.79	79537
2013-10-29	22.77	23.14	22.70	22.87	47940
2013-10-30	23.05	23.29	22.81	23.00	68957
2013-10-31	23.07	23.07	22.24	22.25	49875
2013-11-01	22.20	22.70	22.03	22.64	67057
2013-11-04	22.81	23.30	22.69	23.10	64775
2013-11-05	23.07	23.17	22.82	22.98	72711
2013-11-06	23.12	23.15	22.29	23.02	27223
2013-11-07	23.15	23.16	22.52	22.81	58366
2013-11-08	22.77	23.39	22.33	23.11	71476
2013-11-11	23.18	23.25	22.55	22.66	33396
2013-11-12	22.56	22.74	22.24	22.38	28342
2013-11-13	22.24	22.62	22.22	22.62	38368
2013-11-14	22.68	22.83	22.59	22.64	25930
2013-11-15	22.58	22.99	22.46	22.87	49287
2013-11-18	23.00	23.16	22.87	23.02	47827
2013-11-19	23.10	23.17	22.96	23.10	71864
2013-11-20	23.19	23.22	22.72	22.81	34195
2013-11-21	22.94	23.41	22.50	22.68	61894
2013-11-22	22.66	22.74	22.29	22.37	48977
2013-11-25	22.37	22.82	22.35	22.50	48695
2013-11-26	22.47	22.68	22.37	22.62	63453
2013-11-27	22.65	23.00	22.65	22.97	50513
2013-11-29	23.10	23.60	23.05	23.45	39400
2013-12-02	23.53	23.57	22.50	22.83	50811
2013-12-03	22.87	22.87	20.55	21.52	192845
2013-12-04	21.50	21.59	21.23	21.31	43280
2013-12-05	21.34	21.71	20.89	21.37	42999
2013-12-06	22.50	25.19	22.50	25.15	513070
2013-12-09	25.09	25.62	24.70	24.87	141657
2013-12-10	24.90	25.92	24.90	25.89	106957
2013-12-11	25.97	25.97	25.13	25.24	63151
2013-12-12	25.22	26.00	25.09	26.00	83368
2013-12-13	26.19	26.60	26.07	26.42	75501
2013-12-16	26.66	27.20	26.47	27.14	81540
2013-12-17	27.15	27.20	26.76	26.88	44040
2013-12-18	26.85	27.35	25.87	27.00	92194
2013-12-19	27.04	27.40	26.72	26.94	62138
2013-12-20	26.87	26.94	26.59	26.83	127605
2013-12-23	27.00	27.01	26.42	26.70	71959
2013-12-24	26.82	26.82	26.41	26.68	35606
2013-12-26	26.88	26.88	26.48	26.77	71167
2013-12-27	26.90	27.50	26.41	27.03	55266
2013-12-30	27.00	27.09	26.74	27.02	63544
2013-12-31	26.94	27.76	26.90	27.56	101011
2014-01-02	27.57	27.77	27.06	27.31	87070
2014-01-03	27.33	27.46	27.05	27.29	169378
2014-01-06	27.50	27.78	26.95	27.77	182301
2014-01-07	27.96	28.80	27.58	28.55	157669
2014-01-08	28.63	29.63	28.59	29.63	107117
2014-01-09	29.81	30.13	29.73	30.04	189098
2014-01-10	30.03	30.20	29.84	30.10	232808
2014-01-13	30.20	30.70	29.90	30.15	306601
2014-01-14	30.21	30.59	30.13	30.57	147591
2014-01-15	30.53	30.81	30.46	30.60	168646
2014-01-16	30.55	30.62	29.87	30.00	177757
2014-01-17	30.03	30.22	29.92	29.97	92320
2014-01-21	30.20	30.24	29.85	30.01	156809
2014-01-22	30.01	30.08	29.90	29.97	115613
2014-01-23	29.97	30.10	29.65	29.94	100030
2014-01-24	29.84	29.85	27.70	28.44	194339
2014-01-27	28.52	28.89	28.28	28.48	160736
2014-01-28	28.65	30.35	28.62	30.18	187974
2014-01-29	29.98	30.44	29.73	29.88	126903
2014-01-31	29.14	29.30	28.39	28.41	67098
2014-02-03	28.40	28.40	26.53	27.13	162116
2014-02-04	27.29	28.31	26.71	28.10	118947
2014-02-05	28.11	28.11	27.11	27.27	89450
2014-02-06	27.39	28.43	27.37	28.08	73312
2014-02-07	28.26	28.31	27.41	27.56	66114
2014-02-10	27.41	27.42	26.72	27.06	113509
2014-02-11	27.06	27.61	27.00	27.47	63230
2014-02-12	27.54	27.58	27.12	27.53	52861
2014-02-13	27.31	28.04	27.26	27.96	49129
2014-02-14	28.05	28.20	27.37	27.94	52732
2014-02-18	27.94	28.25	27.47	28.16	50763
2014-02-19	28.17	28.54	27.51	27.58	70456
2014-02-20	27.69	28.75	27.69	28.64	59162
2014-02-21	28.69	29.00	28.07	28.20	61446
2014-02-24	28.21	28.43	27.53	28.16	58086
2014-02-25	28.18	29.22	28.18	28.38	56200
2014-02-26	28.50	28.82	28.12	28.42	50933
2014-02-27	28.42	28.60	27.98	28.53	54523
2014-02-28	28.59	29.12	28.45	28.59	64284
2014-03-03	28.35	28.84	28.19	28.37	43837
2014-03-04	28.70	30.00	28.33	29.69	78685
2014-03-05	29.73	29.73	28.99	29.42	59310
2014-03-06	29.58	29.93	29.02	29.27	51208
2014-03-07	29.53	29.83	28.54	28.94	46335
2014-03-10	28.94	28.98	28.20	28.41	43289
2014-03-11	28.52	28.86	27.26	27.75	78912
2014-03-12	27.62	28.27	27.02	28.10	55021
2014-03-13	28.02	28.34	27.35	27.94	59971
2014-03-14	27.93	28.96	27.67	28.28	81405
2014-03-17	28.34	29.00	28.08	28.31	40612
2014-03-18	28.42	29.02	28.37	29.00	59621
2014-03-19	28.90	29.22	28.65	28.98	47544
2014-03-20	29.00	29.59	28.78	29.06	48755
2014-03-21	29.20	29.71	28.94	29.60	92186
2014-03-24	29.70	29.70	28.87	29.30	61462
2014-03-25	29.50	30.44	29.50	29.98	45466
2014-03-26	30.23	30.25	28.28	28.98	66148
2014-03-27	29.10	29.69	28.75	29.63	49772
2014-03-28	29.61	30.18	29.10	29.22	45654
2014-03-31	29.34	30.04	29.17	29.73	47833
2014-04-01	29.87	30.10	29.37	30.00	75052
2014-04-02	30.13	30.72	29.60	29.94	82043
2014-04-03	30.03	30.26	29.72	29.97	38523
2014-04-04	30.13	30.13	28.60	29.02	53248
2014-04-07	28.97	29.16	27.67	28.25	49927
2014-04-08	28.21	28.40	26.66	27.25	139950
2014-04-09	27.42	28.29	27.29	28.11	45702
2014-04-10	28.20	28.21	26.94	27.28	81732
2014-04-11	27.02	27.43	26.93	27.05	66047
2014-04-14	27.27	27.50	27.00	27.10	150784
2014-04-15	27.10	27.27	26.56	26.93	106298
2014-04-16	27.05	27.15	26.89	27.09	52627
2014-04-17	26.99	27.47	26.90	27.21	182022
2014-04-21	27.22	27.44	26.92	27.14	87269
2014-04-22	27.15	27.77	27.07	27.52	51419
2014-04-23	27.41	27.53	26.98	27.20	76221
2014-04-24	27.42	27.67	26.79	27.19	59365
2014-04-25	27.19	27.55	26.91	27.17	60261
2014-04-28	27.25	27.46	26.95	27.12	116571
2014-04-29	27.31	27.40	26.95	26.96	58821
2014-04-30	26.96	26.96	26.09	26.77	76058
2014-05-01	26.78	27.16	26.51	27.01	141905
2014-05-02	27.05	27.64	26.89	27.10	105701
2014-05-05	27.07	27.37	26.69	27.09	55987
2014-05-06	26.99	27.56	26.90	27.20	176868
2014-05-07	27.25	28.01	26.84	27.96	81003
2014-05-08	28.02	28.48	27.63	27.70	55234
2014-05-09	27.56	28.50	27.56	28.47	53107
2014-05-12	28.61	29.76	28.61	29.49	68020
2014-05-13	29.44	30.10	29.14	29.16	113800
2014-05-14	29.00	29.15	28.42	28.50	112055
2014-05-15	28.36	28.53	27.98	28.12	126576
2014-05-16	28.15	28.78	28.03	28.71	79800
2014-05-19	28.73	29.67	28.73	29.59	77071
2014-05-20	29.37	29.86	28.84	29.58	108203
2014-05-21	29.69	30.00	29.33	29.52	91123
2014-05-22	29.52	29.80	29.31	29.57	70033
2014-05-23	29.69	30.06	29.50	29.96	79432
2014-05-27	30.16	30.72	30.00	30.35	153594
2014-05-28	30.37	30.37	29.81	30.20	100276
2014-05-29	30.25	30.62	30.08	30.57	76451
2014-05-30	30.62	30.85	30.55	30.65	160979
2014-06-02	30.67	31.05	30.49	31.03	114664
2014-06-03	31.00	31.25	30.88	31.18	121160
2014-06-04	31.16	31.98	31.11	31.86	111883
2014-06-05	33.30	35.52	32.66	34.30	316548
2014-06-06	34.30	34.65	33.67	34.08	123703
2014-06-09	34.01	34.18	33.69	33.90	139371
2014-06-10	33.75	33.94	32.89	33.01	172832
2014-06-11	32.95	32.95	31.58	31.89	128803
2014-06-12	31.89	31.90	31.40	31.45	97777
2014-06-13	31.71	31.75	31.39	31.52	99275
2014-06-16	31.52	31.75	31.14	31.36	152775
2014-06-17	31.20	31.54	30.72	30.80	115555
2014-06-18	30.74	31.52	30.28	31.24	169156
2014-06-19	31.60	33.79	31.40	33.65	192384
2014-06-20	33.83	34.41	33.73	34.33	222154
2014-06-23	34.53	35.86	34.33	35.04	217520
2014-06-24	35.15	35.45	34.91	35.16	233227
2014-06-25	34.96	36.00	34.96	35.94	163449
2014-06-26	36.00	36.21	35.42	36.08	183422
2014-06-27	35.89	36.99	35.80	36.88	494204
2014-06-30	36.94	37.93	36.54	37.29	282982
2014-07-01	37.25	37.50	36.99	37.27	261112
2014-07-02	37.25	37.33	36.42	36.68	154695
2014-07-03	36.50	36.77	36.11	36.77	138363
2014-07-07	36.78	36.96	36.18	36.75	132852
2014-07-08	36.83	37.46	36.27	37.28	121861
2014-07-09	37.35	38.35	37.30	38.01	156481
2014-07-10	37.22	37.65	36.87	37.16	114616
2014-07-11	37.16	37.23	36.73	36.75	67562
2014-07-14	36.94	37.29	36.83	37.14	73654
2014-07-15	37.14	37.32	36.55	36.80	76317
2014-07-16	36.90	37.00	36.25	36.29	64389
2014-07-17	36.10	36.53	35.59	35.87	66919
2014-07-18	35.82	36.60	35.71	36.08	68979
2014-07-21	35.69	35.80	34.63	35.00	120456
2014-07-22	35.12	36.28	35.12	36.11	106831
2014-07-23	36.15	36.30	35.76	36.15	62924
2014-07-24	36.28	36.36	35.88	35.88	92113
2014-07-25	35.56	36.05	35.21	35.72	60623
2014-07-28	35.72	35.93	34.85	35.55	100537
2014-07-29	35.55	35.76	35.19	35.41	57312
2014-07-30	35.61	35.82	34.35	34.61	83779
2014-07-31	34.29	34.48	33.66	33.90	126679
2014-08-01	33.97	35.08	33.97	34.80	126209
2014-08-04	34.86	34.87	33.83	34.73	77890
2014-08-05	34.35	35.21	34.35	34.72	105560
2014-08-06	34.41	35.52	34.36	35.03	81255
2014-08-07	35.11	35.51	34.49	34.89	81705
2014-08-08	34.81	35.15	34.63	34.98	61157
2014-08-11	35.22	35.76	34.55	35.53	112603
2014-08-12	35.51	36.59	35.12	35.92	98065
2014-08-13	35.96	36.36	35.89	36.20	89579
2014-08-14	36.33	36.80	36.24	36.71	98147
2014-08-15	37.04	37.30	36.83	37.05	120458
2014-08-18	37.30	37.75	37.24	37.67	68964
2014-08-19	37.72	38.10	37.64	37.88	342049
2014-08-20	37.76	39.03	37.62	38.97	148290
2014-08-21	39.00	39.16	38.07	38.30	145073
2014-08-22	38.30	38.45	38.30	38.34	105790
2014-08-25	38.68	39.11	38.38	38.87	113720
2014-08-26	38.83	40.32	38.83	40.04	152969
2014-08-27	40.06	40.70	39.77	40.00	96994
2014-08-28	39.98	40.03	39.42	39.92	102100
2014-08-29	39.92	40.18	39.53	40.05	61377
2014-09-02	40.38	40.83	40.13	40.40	141810
2014-09-03	40.74	40.79	40.41	40.47	89692
2014-09-04	40.48	40.99	37.39	37.47	292356
2014-09-05	37.35	38.67	37.35	38.22	219610
2014-09-08	38.22	38.48	37.53	37.58	183624
2014-09-09	37.69	38.29	37.06	38.20	110733
2014-09-10	38.15	38.54	37.86	38.29	69299
2014-09-11	38.02	38.70	37.59	38.50	80763
2014-09-12	38.60	38.70	37.16	37.21	76523
2014-09-15	37.21	37.25	35.68	36.35	306002
2014-09-16	36.20	37.28	36.13	36.87	175923
2014-09-17	36.89	37.15	36.80	36.97	91679
2014-09-18	37.04	37.27	36.64	36.73	118489
2014-09-19	36.75	36.75	35.36	35.57	204259
2014-09-22	35.34	35.87	35.04	35.27	97182
2014-09-23	35.23	35.35	34.69	34.89	87094
2014-09-24	34.86	35.15	34.57	34.98	75270
2014-09-25	35.00	35.30	33.81	33.87	88174
2014-09-26	34.03	34.42	33.75	33.85	80151
2014-09-29	33.52	34.78	33.13	34.76	113248
2014-09-30	34.82	34.95	33.35	33.38	101440
2014-10-01	31.26	33.07	30.88	32.30	292997
2014-10-02	32.25	32.90	31.99	32.61	103051
2014-10-03	32.89	33.18	32.60	33.05	178006
2014-10-06	33.08	33.46	32.81	33.17	100294
2014-10-07	32.88	33.85	32.75	33.37	113927
2014-10-08	33.24	34.58	32.90	34.53	215869
2014-10-09	34.37	34.57	32.40	32.45	92897
2014-10-10	31.66	32.06	30.60	30.77	139130
2014-10-13	30.73	30.90	29.89	29.97	166417
2014-10-14	30.11	30.13	28.94	29.25	160861
2014-10-15	28.79	29.99	28.62	29.81	195982
2014-10-16	29.13	31.40	29.13	31.17	120996
2014-10-17	31.61	32.06	30.60	31.02	123834
2014-10-20	30.96	31.65	30.94	31.64	86593
2014-10-21	31.75	32.48	31.57	32.43	91184
2014-10-22	32.60	32.65	31.79	31.87	83554
2014-10-23	32.20	32.65	31.51	31.87	111143
2014-10-24	31.92	32.12	31.70	31.95	50427
2014-10-27	31.96	32.03	31.40	31.82	143984
2014-10-28	31.88	33.32	31.85	33.06	90914
2014-10-29	33.10	33.26	32.60	33.19	66906
2014-10-30	33.08	34.20	32.91	33.53	91721
2014-10-31	34.20	34.83	33.61	34.81	86499
2014-11-03	35.00	35.00	33.60	33.82	70692
2014-11-04	33.79	33.99	33.11	33.17	77388
2014-11-05	33.25	33.30	33.06	33.25	63896
2014-11-06	33.23	33.88	33.03	33.86	80069
2014-11-07	33.88	34.30	33.50	34.07	79287
2014-11-10	34.16	34.65	33.79	34.57	70825
2014-11-11	34.41	34.92	34.24	34.70	80384
2014-11-12	34.35	34.63	33.94	34.43	105790
2014-11-13	34.23	34.53	34.10	34.35	26440
2014-11-14	33.81	34.00	33.27	33.73	84787
2014-11-17	33.75	33.76	32.77	32.97	68108
2014-11-18	33.31	34.32	33.28	34.10	107551
2014-11-19	34.12	34.12	32.62	33.11	99511
2014-11-20	32.84	33.65	32.58	32.99	107855
2014-11-21	33.65	33.78	32.81	33.07	63648
2014-11-24	33.23	34.02	32.65	33.99	125749
2014-11-25	33.95	34.26	33.81	34.09	81329
2014-11-26	34.16	34.25	33.21	33.74	113505
2014-11-28	33.46	33.68	31.58	31.77	70499
2014-12-01	31.50	31.79	30.68	30.90	98774
2014-12-02	30.82	32.24	30.80	32.16	64165
2014-12-03	32.12	33.18	32.01	32.83	123791
2014-12-04	32.55	32.55	31.98	32.17	98658
2014-12-05	31.98	32.76	31.78	32.35	86457
2014-12-08	32.24	32.48	30.78	31.08	76719
2014-12-09	31.50	34.21	30.88	34.19	163344
2014-12-10	33.70	33.76	32.32	32.63	117032
2014-12-11	32.65	33.73	31.62	31.82	85823
2014-12-12	31.18	31.35	30.40	30.47	78054
2014-12-15	30.67	31.01	30.08	30.28	94251
2014-12-16	30.28	31.64	30.08	30.22	97910
2014-12-17	30.22	31.42	29.79	31.31	104564
2014-12-18	31.81	32.86	31.27	32.45	106409
2014-12-19	32.45	32.63	31.50	32.29	95732
2014-12-22	32.29	33.60	31.93	33.54	129344
2014-12-23	33.82	35.08	33.30	34.92	81877
2014-12-24	35.01	35.09	34.27	34.80	21644
2014-12-26	35.04	35.05	33.92	34.27	52259
2014-12-29	34.21	34.88	33.56	33.79	40082
2014-12-30	33.69	34.37	33.53	34.15	47898
2014-12-31	34.15	34.20	33.44	33.64	97231
2015-01-02	33.72	33.91	32.80	33.52	69419
2015-01-05	33.34	33.52	32.66	33.15	63124
2015-01-06	33.26	33.36	31.79	32.73	66133
2015-01-07	33.00	33.29	32.51	32.93	90233
2015-01-08	33.18	33.69	32.64	32.75	78062
2015-01-09	32.66	32.76	32.07	32.21	61465
2015-01-12	32.16	32.16	30.39	31.08	131291
2015-01-13	31.15	32.00	30.95	31.78	98101
2015-01-14	31.42	32.35	31.16	32.09	87946
2015-01-15	32.28	32.28	30.53	30.63	85663
2015-01-16	30.44	31.99	30.44	31.99	78862
2015-01-20	31.89	31.89	30.50	30.63	89961
2015-01-21	30.37	30.72	29.63	30.49	96324
2015-01-22	30.70	32.20	30.41	31.82	133230
2015-01-23	31.66	32.00	31.25	31.65	81231
2015-01-26	31.75	32.37	31.37	31.94	76033
2015-01-27	31.52	32.04	31.12	31.61	47580
2015-01-28	31.60	31.70	30.67	30.82	71608
2015-01-29	31.07	32.15	30.75	32.13	94117
2015-01-30	31.82	31.99	30.26	30.41	71473
2015-02-02	30.32	31.65	30.03	31.43	44241
2015-02-03	31.91	32.41	31.80	32.29	59237
2015-02-04	31.82	32.43	31.62	31.68	44989
2015-02-05	31.63	32.40	31.57	32.35	67418
2015-02-06	32.30	32.96	32.06	32.35	40750
2015-02-09	32.11	32.65	31.58	31.79	44653
2015-02-10	32.08	32.08	30.83	31.35	28582
2015-02-11	31.40	32.24	30.93	31.97	57655
2015-02-12	32.24	32.45	31.99	32.22	24685
2015-02-13	32.42	32.71	32.03	32.14	27493
2015-02-17	32.08	32.20	31.73	31.92	41134
2015-02-18	31.77	32.38	31.63	32.28	40261
2015-02-19	32.19	33.45	32.11	33.12	78643
2015-02-20	33.22	33.26	32.63	33.01	47410
2015-02-23	32.81	32.93	31.59	32.55	43085
2015-02-24	32.80	33.35	32.67	32.85	56663
2015-02-25	33.00	33.87	32.50	33.71	77811
2015-02-26	33.80	33.81	33.15	33.27	40223
2015-02-27	33.30	33.30	32.43	32.43	42098
2015-03-02	32.35	33.59	32.19	33.01	60206
2015-03-03	32.76	33.47	32.58	33.06	62065
2015-03-04	32.92	33.01	32.23	32.72	100809
2015-03-05	32.58	32.88	32.36	32.47	58101
2015-03-06	32.10	32.76	31.36	31.63	60433
2015-03-09	31.87	32.89	31.63	32.49	82502
2015-03-10	31.94	32.20	31.27	31.30	39853
2015-03-11	31.55	31.75	31.15	31.59	85587
2015-03-12	31.81	32.83	31.81	32.80	67142
2015-03-13	32.69	32.75	32.12	32.40	55199
2015-03-16	32.43	33.44	32.19	33.39	88911
2015-03-17	33.17	33.47	32.59	33.11	105341
2015-03-18	33.10	34.78	32.88	34.47	73430
2015-03-19	34.17	34.30	33.21	33.61	69749
2015-03-20	33.80	34.37	33.80	33.95	120278
2015-03-23	33.90	34.36	33.73	34.21	70549
2015-03-24	33.98	35.85	33.98	35.70	90892
2015-03-25	35.85	35.88	34.22	34.29	53090
2015-03-26	34.22	34.98	34.06	34.53	55675
2015-03-27	34.45	35.00	34.04	34.68	44831
2015-03-30	34.82	36.08	34.64	35.74	61386
2015-03-31	35.35	36.34	35.02	36.17	81127
2015-04-01	35.92	36.54	35.61	36.28	92912
2015-04-02	36.33	36.87	36.10	36.67	50783
2015-04-06	36.31	37.24	36.21	37.16	50170
2015-04-07	36.90	37.01	36.49	36.88	72935
2015-04-08	37.00	37.42	36.25	37.09	79205
2015-04-09	37.09	37.09	36.15	36.48	63573
2015-04-10	36.25	36.25	33.24	34.44	247840
2015-04-13	34.44	34.44	33.16	33.70	125700
2015-04-14	33.90	35.10	33.77	35.07	165748
2015-04-15	35.09	35.89	34.89	35.54	244921
2015-04-16	35.28	35.28	32.51	32.68	130941
2015-04-17	32.51	32.70	31.12	32.33	215843
2015-04-20	32.75	32.92	32.04	32.29	230318
2015-04-21	32.53	33.62	32.28	33.13	366024
2015-04-22	32.85	33.31	32.58	33.03	172575
2015-04-23	33.00	33.24	32.83	33.01	117909
2015-04-24	33.09	33.23	32.57	32.57	112328
2015-04-27	32.93	33.04	32.00	32.91	205347
2015-04-28	32.97	34.09	32.67	33.76	84698
2015-04-29	33.62	33.75	33.15	33.19	70531
2015-04-30	33.26	33.38	32.18	32.31	101746
2015-05-01	32.39	32.62	31.91	32.24	48032
2015-05-04	32.41	32.80	32.09	32.38	68404
2015-05-05	32.31	32.83	32.02	32.24	56637
2015-05-06	32.55	32.55	31.57	31.78	62509
2015-05-07	31.74	32.72	31.74	32.47	56267
2015-05-08	32.80	32.86	32.27	32.57	67247
2015-05-11	32.40	33.42	32.18	32.81	76521
2015-05-12	32.32	32.76	31.88	32.63	83737
2015-05-13	32.74	34.43	32.61	34.29	115818
2015-05-14	34.40	36.06	34.31	35.79	131802
2015-05-15	35.73	36.04	35.04	35.63	109769
2015-05-18	35.62	36.39	35.29	35.89	98824
2015-05-19	35.62	35.71	34.10	34.57	74331
2015-05-20	34.78	35.33	34.72	35.33	60940
2015-05-21	35.25	36.08	35.25	36.00	65970
2015-05-22	36.00	36.00	35.32	35.65	50737
2015-05-26	35.71	35.83	35.09	35.29	53206
2015-05-27	35.22	35.85	34.77	35.80	52164
2015-05-28	35.47	35.80	35.09	35.78	45765
2015-05-29	35.71	36.30	35.33	35.78	83619
2015-06-01	36.10	36.30	35.64	35.73	65298
2015-06-02	35.61	36.05	35.53	35.75	70978
2015-06-03	35.84	36.80	35.60	36.78	71042
2015-06-04	36.47	36.60	36.05	36.30	58354
2015-06-05	36.25	37.09	35.98	37.07	62457
2015-06-08	37.55	38.70	37.12	38.04	121831
2015-06-09	38.09	38.48	37.56	38.14	129498
2015-06-10	38.51	38.65	37.54	38.17	96342
2015-06-11	38.11	39.44	37.90	39.40	79426
2015-06-12	39.14	39.67	38.86	39.59	56169
2015-06-15	39.52	40.13	38.98	39.85	150107
2015-06-16	39.95	40.04	39.40	39.49	159961
2015-06-17	39.69	39.84	39.09	39.44	76214
2015-06-18	39.56	40.16	39.33	39.77	84213
2015-06-19	39.94	40.04	39.54	39.59	153172
2015-06-22	40.11	40.49	38.92	39.46	129538
2015-06-23	39.66	39.77	39.30	39.50	224518
2015-06-24	39.29	40.26	39.18	39.74	110397
2015-06-25	39.98	40.00	39.16	39.84	85739
2015-06-26	39.89	40.01	39.74	39.94	232274
2015-06-29	39.84	40.50	39.20	39.27	106361
2015-06-30	39.60	40.50	39.09	40.33	173873
2015-07-01	40.54	40.55	39.43	40.48	166464
2015-07-02	40.40	40.63	39.36	40.00	139348
2015-07-06	39.73	40.40	39.23	40.02	71654
2015-07-07	39.92	39.95	38.53	39.65	87453
2015-07-08	39.33	39.54	38.77	38.91	57547
2015-07-09	39.57	39.70	38.87	38.98	69985
2015-07-10	39.60	40.14	39.47	39.97	82617
2015-07-13	39.89	40.20	39.48	39.59	84933
2015-07-14	39.59	39.75	39.32	39.58	65765
2015-07-15	39.76	39.76	39.14	39.48	81730
2015-07-16	39.93	40.19	39.05	39.23	83671
2015-07-17	39.30	39.67	38.98	39.49	132530
2015-07-20	39.54	39.54	38.38	38.65	64123
2015-07-21	38.58	39.51	38.57	39.18	94258
2015-07-22	39.04	39.45	38.91	39.25	54423
2015-07-23	39.25	39.36	38.16	38.59	91929
2015-07-24	38.46	38.46	37.01	37.13	116386
2015-07-27	37.01	37.63	36.81	37.38	56343
2015-07-28	37.32	38.16	37.08	37.99	69456
2015-07-29	37.83	38.77	37.83	38.44	51195
2015-07-30	38.46	39.27	37.92	39.02	88631
2015-07-31	39.20	39.52	38.51	38.88	61256
2015-08-03	38.70	38.86	38.15	38.37	51459
2015-08-04	38.32	38.75	38.02	38.21	53678
2015-08-05	38.57	38.68	37.37	37.80	77855
2015-08-06	38.02	39.73	37.68	39.36	76019
2015-08-07	39.36	39.73	38.45	38.89	118809
2015-08-10	38.94	39.50	38.09	38.87	194752
2015-08-11	38.68	38.71	37.93	38.39	100472
2015-08-12	38.01	38.95	37.69	38.86	98086
2015-08-13	38.80	42.49	38.41	41.41	436149
2015-08-14	41.55	41.55	40.25	40.52	150517
2015-08-17	40.37	40.88	39.74	40.50	125729
2015-08-18	40.19	40.37	38.80	39.03	112750
2015-08-19	38.80	39.22	38.55	39.00	90722
2015-08-20	38.83	38.84	38.25	38.40	113016
2015-08-21	37.34	38.78	37.34	38.47	104952
2015-08-24	36.76	38.50	35.66	37.59	167581
2015-08-25	38.59	39.29	36.80	36.98	93509
2015-08-26	37.50	37.86	35.91	37.11	109950
2015-08-27	37.34	38.03	37.08	38.01	85215
2015-08-28	38.00	39.00	38.00	38.73	80485
2015-08-31	38.66	39.63	38.39	39.15	76338
2015-09-01	38.97	39.49	38.00	38.53	127035
2015-09-02	38.70	39.09	37.90	38.56	78944
2015-09-03	38.54	39.34	38.25	39.04	96137
2015-09-04	38.53	39.35	38.53	39.31	87403
2015-09-08	39.66	40.25	38.76	39.25	89904
2015-09-09	40.22	42.50	40.07	40.98	326024
2015-09-10	40.58	40.67	38.08	38.31	186845
2015-09-11	38.23	38.76	38.08	38.57	98470
2015-09-14	38.89	40.28	38.73	39.97	302221
2015-09-15	39.95	40.55	38.33	38.62	138175
2015-09-16	38.80	38.90	38.19	38.31	88652
2015-09-17	38.26	39.11	38.12	38.52	141115
2015-09-18	38.05	38.44	37.48	38.03	228010
2015-09-21	38.24	38.67	37.64	37.85	121236
2015-09-22	37.66	37.66	36.20	36.25	164954
2015-09-23	36.35	36.46	35.15	35.35	290370
2015-09-24	35.28	36.23	35.02	35.85	102382
2015-09-25	35.76	35.88	35.09	35.09	100968
2015-09-28	35.00	35.20	33.28	33.45	171774
2015-09-29	33.52	34.33	33.01	33.84	129671
2015-09-30	34.00	34.75	33.61	34.68	141098
2015-10-01	34.73	34.85	34.18	34.42	122133
2015-10-02	34.22	35.14	33.96	35.05	132103
2015-10-05	35.51	36.03	35.06	35.54	120762
2015-10-06	35.65	36.94	35.55	35.96	113696
2015-10-07	36.13	36.25	34.81	35.77	159339
2015-10-08	35.59	36.30	35.59	36.15	84472
2015-10-09	36.36	36.73	36.00	36.60	96136
2015-10-12	36.54	36.54	35.50	35.57	123085
2015-10-13	35.01	35.52	34.81	35.27	213368
2015-10-14	35.31	35.98	34.86	35.50	78338
2015-10-15	35.75	36.45	35.00	36.40	114272
2015-10-16	36.53	36.55	35.49	35.76	130535
2015-10-19	35.52	36.15	35.50	35.87	146869
2015-10-20	35.80	36.24	35.55	36.01	107246
2015-10-21	36.03	36.26	35.40	35.68	154714
2015-10-22	35.73	36.57	35.67	36.29	121887
2015-10-23	36.49	37.66	36.40	37.59	98471
2015-10-26	37.37	37.81	36.22	36.41	161256
2015-10-27	36.27	36.37	34.99	35.03	148294
2015-10-28	35.07	36.58	35.04	36.56	166576
2015-10-29	36.34	36.73	35.92	36.20	63321
2015-10-30	36.14	37.52	35.60	36.95	207668
2015-11-02	36.98	37.60	36.80	37.27	92812
2015-11-03	37.25	37.72	36.64	37.21	83010
2015-11-04	37.21	37.90	36.93	37.23	86535
2015-11-05	37.08	37.34	36.61	36.96	88156
2015-11-06	36.80	37.83	36.28	37.72	120941
2015-11-09	37.60	37.64	36.55	36.73	85489
2015-11-10	36.68	37.15	36.65	37.10	101698
2015-11-11	37.10	38.96	36.64	37.63	130868
2015-11-12	37.23	37.62	36.52	36.75	98357
2015-11-13	36.58	37.14	35.80	36.57	104167
2015-11-16	36.50	36.75	36.07	36.45	80715
2015-11-17	36.43	37.61	36.07	37.43	161006
2015-11-18	37.46	38.79	37.26	38.69	218094
2015-11-19	38.57	40.10	38.49	39.82	281835
2015-11-20	40.10	40.10	38.23	39.63	211347
2015-11-23	39.63	39.97	38.82	38.86	88972
2015-11-24	38.66	39.63	38.60	39.46	113482
2015-11-25	39.14	39.76	38.76	39.38	122943
2015-11-27	39.61	39.68	39.34	39.43	36541
2015-11-30	39.41	39.67	39.26	39.31	118119
2015-12-01	39.47	39.74	38.83	39.14	89203
2015-12-02	38.99	39.32	38.63	38.66	93144
2015-12-03	38.90	39.13	37.66	37.84	103394
2015-12-04	37.83	38.81	37.66	38.07	137118
2015-12-07	37.85	38.00	36.81	37.25	127058
2015-12-08	36.92	37.06	35.46	36.47	209617
2015-12-09	36.43	36.83	35.74	35.85	100136
2015-12-10	35.68	36.60	35.58	35.59	109776
2015-12-11	32.45	33.54	29.76	31.54	787967
2015-12-14	31.70	32.35	31.25	32.31	283617
2015-12-15	32.39	33.19	31.70	32.38	257020
2015-12-16	32.61	33.26	31.88	32.90	199178
2015-12-17	33.27	33.28	32.32	32.32	217408
2015-12-18	32.01	32.11	31.25	32.05	243828
2015-12-21	32.19	32.62	32.06	32.56	212595
2015-12-22	32.77	32.77	32.05	32.44	84028
2015-12-23	32.36	32.99	32.36	32.94	82689
2015-12-24	32.62	32.74	32.37	32.48	50061
2015-12-28	32.33	32.73	31.96	32.63	123452
2015-12-29	32.96	33.29	32.40	32.85	73429
2015-12-30	32.59	32.97	32.46	32.49	131863
2015-12-31	32.51	32.69	31.92	32.40	176431
2016-01-04	31.74	32.94	31.43	32.70	241864
2016-01-05	32.94	32.95	31.45	31.89	280088
2016-01-06	31.65	32.49	31.65	32.33	166356
2016-01-07	31.70	31.83	30.20	30.44	132286
2016-01-08	30.56	30.86	28.85	29.95	344111
2016-01-11	30.01	30.87	29.67	30.45	173659
2016-01-12	30.66	30.84	29.58	29.81	201536
2016-01-13	30.04	30.05	28.44	29.05	213206
2016-01-14	29.05	30.00	28.79	29.58	203450
2016-01-15	28.78	29.33	28.43	28.94	289517
2016-01-19	29.12	29.73	28.44	28.92	154400
2016-01-20	28.39	30.00	28.03	29.33	165883
2016-01-21	29.44	29.68	28.65	29.24	103287
2016-01-22	29.81	30.06	29.22	29.42	300325
2016-01-25	29.28	29.45	28.55	28.96	187342
2016-01-26	29.23	30.16	28.60	30.10	290615
2016-01-27	30.10	30.10	29.19	29.27	136386
2016-01-28	29.51	29.62	28.96	29.50	118620
2016-01-29	29.53	30.18	29.45	30.12	136470
2016-02-01	29.95	30.88	29.51	30.47	115598
2016-02-02	30.02	31.08	29.93	30.53	177031
2016-02-03	30.65	31.06	29.74	30.15	186892
2016-02-04	30.04	30.71	29.75	29.96	136841
2016-02-05	29.83	30.59	29.38	29.59	141668
2016-02-08	29.19	29.39	28.74	29.20	186109
2016-02-09	28.68	29.61	28.28	29.07	142034
2016-02-10	29.35	29.72	28.94	29.13	82212
2016-02-11	28.57	29.02	28.30	28.72	81908
2016-02-12	28.95	29.34	28.37	29.18	216754
2016-02-16	29.54	30.43	29.39	30.16	78434
2016-02-17	30.46	31.26	30.46	31.01	134212
2016-02-18	30.99	31.19	30.82	30.91	74327
2016-02-19	30.80	31.00	30.55	30.78	109854
2016-02-22	30.99	31.63	30.64	31.00	204414
2016-02-23	30.87	31.43	30.67	30.75	164809
2016-02-24	30.35	31.45	30.35	31.25	102036
2016-02-25	31.45	32.22	31.13	31.96	132070
2016-02-26	32.08	32.37	31.71	32.02	94902
2016-02-29	32.16	32.61	32.01	32.27	146824
2016-03-01	32.49	32.99	32.23	32.71	101738
2016-03-02	32.71	32.88	32.29	32.70	98869
2016-03-03	32.61	33.26	32.61	33.01	108005
2016-03-04	33.17	33.29	31.99	33.01	101322
2016-03-07	32.92	33.29	32.82	33.06	86624
2016-03-08	32.91	32.93	31.99	32.03	120137
2016-03-09	32.25	32.54	31.91	32.30	106638
2016-03-10	32.33	32.53	31.38	31.63	56274
2016-03-11	31.87	33.10	31.57	33.09	136958
2016-03-14	33.16	33.45	32.77	33.22	52545
2016-03-15	32.92	33.17	32.57	32.73	51588
2016-03-16	32.75	33.25	32.59	32.79	104188
2016-03-17	32.89	33.72	32.75	33.55	152335
2016-03-18	33.74	35.00	33.74	34.85	132429
2016-03-21	34.80	34.97	34.28	34.48	113204
2016-03-22	34.27	34.90	34.27	34.44	76359
2016-03-23	34.46	34.80	33.90	34.18	119578
2016-03-24	33.90	34.27	33.68	34.13	72169
2016-03-28	34.13	34.28	33.76	33.91	78065
2016-03-29	33.90	34.88	33.87	34.81	93192
2016-03-30	34.89	34.89	34.45	34.77	102739
2016-03-31	34.83	35.40	34.38	35.16	115209
2016-04-01	34.94	35.12	34.70	35.07	100731
2016-04-04	35.07	35.07	33.94	34.06	158945
2016-04-05	33.88	34.36	33.80	33.87	104438
2016-04-06	34.08	34.65	33.51	34.17	145718
2016-04-07	33.88	34.04	33.29	33.43	115372
2016-04-08	33.78	33.83	33.22	33.27	98419
2016-04-11	33.54	33.78	32.58	32.61	114477
2016-04-12	32.73	33.93	32.50	33.64	61261
2016-04-13	33.73	33.98	33.54	33.85	83219
2016-04-14	33.91	34.48	33.87	34.17	72079
2016-04-15	31.57	33.59	30.62	33.53	219767
2016-04-18	33.48	34.56	33.25	34.54	106436
2016-04-19	34.54	35.12	34.54	34.86	158950
2016-04-20	34.79	34.79	33.73	33.85	89288
2016-04-21	33.73	33.90	33.28	33.49	75183
2016-04-22	33.48	33.99	33.36	33.75	169463
2016-04-25	33.65	33.68	33.06	33.37	119281
2016-04-26	33.59	34.18	33.30	34.12	71627
2016-04-27	34.05	34.59	33.93	34.46	82699
2016-04-28	34.28	35.00	34.17	34.44	79876
2016-04-29	34.31	34.53	33.87	34.18	67156
2016-05-02	34.36	34.71	33.94	34.50	75144
2016-05-03	34.38	34.65	34.06	34.15	102093
2016-05-04	34.12	34.35	33.68	33.90	107702
2016-05-05	33.93	34.61	33.82	33.83	95531
2016-05-06	33.67	34.08	33.53	33.92	106028
2016-05-09	33.77	34.13	33.61	33.70	81423
2016-05-10	33.90	34.38	33.73	34.29	91594
2016-05-11	34.11	34.73	33.72	33.79	83359
2016-05-12	33.87	34.09	33.33	33.36	70485
2016-05-13	33.16	33.66	32.70	32.72	84054
2016-05-16	32.93	33.56	32.88	33.42	90404
2016-05-17	33.21	33.98	33.21	33.74	123830
2016-05-18	33.70	34.03	33.31	33.49	69715
2016-05-19	33.40	33.83	32.91	33.55	72627
2016-05-20	33.57	34.31	33.57	34.06	53893
2016-05-23	34.01	34.79	33.95	34.16	173557
2016-05-24	34.28	34.76	34.28	34.56	62009
2016-05-25	34.70	34.97	34.32	34.63	82687
2016-05-26	34.59	34.78	34.16	34.38	73590
2016-05-27	34.31	34.61	34.12	34.22	45177
2016-05-31	34.24	34.81	34.24	34.70	86404
2016-06-01	34.50	34.87	33.94	34.24	95747
2016-06-02	34.21	34.32	33.98	34.18	44482
2016-06-03	34.19	34.33	33.98	34.13	67905
2016-06-06	34.26	34.61	33.93	34.10	66955
2016-06-07	34.05	34.56	33.83	34.31	91870
2016-06-08	35.50	40.25	35.50	39.93	586638
2016-06-09	40.25	42.68	40.00	41.60	341835
2016-06-10	41.14	43.03	40.88	42.96	471960
2016-06-13	42.92	44.04	42.21	42.40	302652
2016-06-14	42.12	42.63	41.28	41.40	147349
2016-06-15	41.40	42.75	40.93	42.38	207923
2016-06-16	42.28	42.32	41.47	41.77	107407
2016-06-17	41.67	42.00	41.01	41.31	199340
2016-06-20	41.72	42.05	41.11	41.69	228799
2016-06-21	41.79	42.26	41.37	42.04	130622
2016-06-22	42.22	42.48	41.46	41.48	89863
2016-06-23	41.82	42.40	41.63	41.68	73170
2016-06-24	39.96	40.41	39.55	39.58	271245
2016-06-27	39.24	39.87	38.83	39.16	140849
2016-06-28	39.63	40.16	39.10	39.14	160493
2016-06-29	39.63	40.51	39.33	40.43	132705
2016-06-30	40.52	41.76	40.25	41.72	132486
2016-07-01	41.85	42.44	41.15	41.48	98021
2016-07-05	41.23	41.98	40.69	41.82	124392
2016-07-06	41.62	42.14	41.44	42.00	117167
2016-07-07	42.00	43.60	41.99	43.43	261681
2016-07-08	43.65	44.74	43.65	44.40	232649
2016-07-11	44.75	46.05	44.60	45.30	241055
2016-07-12	45.31	46.15	45.31	46.09	134249
2016-07-13	46.37	46.98	46.15	46.85	237063
2016-07-14	46.90	47.14	45.58	46.15	169675
2016-07-15	46.49	46.50	45.91	46.21	128593
2016-07-18	46.36	46.84	46.06	46.80	82995
2016-07-19	46.64	46.82	45.76	45.98	78639
2016-07-20	45.98	46.48	45.80	46.21	60815
2016-07-21	46.28	46.75	45.65	45.92	64485
2016-07-22	45.75	46.08	45.41	46.06	98078
2016-07-25	45.79	46.38	45.73	46.05	69870
2016-07-26	46.05	46.58	46.02	46.17	129882
2016-07-27	46.46	47.05	46.23	46.68	133563
2016-07-28	46.75	47.13	46.48	46.74	75917
2016-07-29	46.77	46.90	46.01	46.13	171319
2016-08-01	46.22	46.89	45.74	46.79	149908
2016-08-02	46.57	46.69	45.90	46.24	112264
2016-08-03	46.12	46.85	45.96	46.50	138463
2016-08-04	46.50	46.70	46.06	46.27	103644
2016-08-05	46.43	47.01	46.43	46.89	146304
2016-08-08	47.00	47.98	47.00	47.27	92658
2016-08-09	47.45	47.83	47.19	47.37	97094
2016-08-10	47.32	47.49	46.60	46.71	73766
2016-08-11	46.96	47.28	46.60	46.61	85045
2016-08-12	46.56	47.03	46.08	46.51	62244
2016-08-15	46.61	47.02	46.57	46.80	52147
2016-08-16	46.63	46.85	46.18	46.29	94934
2016-08-17	46.44	46.61	45.51	45.98	134143
2016-08-18	45.90	47.48	45.80	47.48	82518
2016-08-19	47.68	47.96	47.26	47.53	116426
2016-08-22	47.53	47.94	47.31	47.91	90121
2016-08-23	48.06	48.65	47.56	48.53	99611
2016-08-24	48.46	48.75	48.01	48.58	115389
2016-08-25	48.75	49.21	48.59	49.05	86682
2016-08-26	48.93	49.28	48.76	48.91	108324
2016-08-29	48.84	48.98	48.31	48.55	119927
2016-08-30	48.70	48.70	48.18	48.29	75301
2016-08-31	48.10	48.18	47.18	47.81	108284
2016-09-01	47.81	48.27	47.31	48.02	52852
2016-09-02	47.96	48.85	47.69	48.74	91448
2016-09-06	49.01	49.16	48.33	48.86	93354
2016-09-07	50.00	53.30	49.40	52.71	705427
2016-09-08	52.76	53.23	52.60	53.08	313890
2016-09-09	52.68	53.04	51.46	51.59	211624
2016-09-12	51.27	52.14	51.27	52.00	204952
2016-09-13	51.84	52.24	51.49	51.69	156855
2016-09-14	51.82	52.61	51.76	52.28	281453
2016-09-15	52.51	54.19	52.35	53.90	363588
2016-09-16	54.08	55.07	53.87	55.06	431709
2016-09-19	55.41	56.69	55.11	56.44	571052
2016-09-20	56.50	56.97	56.40	56.66	608483
2016-09-21	56.90	57.22	56.52	56.95	234544
2016-09-22	56.93	57.69	56.77	57.38	345318
2016-09-23	57.47	57.47	56.48	56.87	220629
2016-09-26	56.58	57.57	56.45	57.31	282250
2016-09-27	57.31	58.03	57.09	58.00	198213
2016-09-28	57.58	58.40	57.25	58.06	363727
2016-09-29	57.76	57.93	56.85	57.89	263039
2016-09-30	57.92	59.41	57.83	59.19	386187
2016-10-03	59.19	59.37	58.55	58.92	294656
2016-10-04	59.17	59.53	58.01	58.71	265346
2016-10-05	58.73	59.12	58.34	58.76	284368
2016-10-06	58.45	60.09	57.75	59.46	262593
2016-10-07	59.47	59.72	57.26	57.37	243814
2016-10-10	57.67	58.69	57.39	57.95	189835
2016-10-11	57.95	57.95	57.27	57.37	283581
2016-10-12	57.52	58.49	57.39	57.79	196781
2016-10-13	57.50	57.75	56.80	56.37	317680
2016-10-14	55.70	56.28	54.72	54.94	241723
2016-10-17	55.00	55.95	54.70	55.70	216051
2016-10-18	56.20	56.80	56.05	56.35	176208
2016-10-19	56.80	56.95	56.25	56.55	135025
2016-10-20	56.60	56.65	54.90	54.90	249258
2016-10-21	54.65	56.00	54.00	55.65	142612
2016-10-24	55.95	56.60	55.80	55.80	97629
2016-10-25	56.20	56.20	55.50	55.55	133410
2016-10-26	55.15	55.90	55.00	55.35	119960
2016-10-27	55.50	55.60	55.08	55.15	143788
2016-10-28	55.20	55.75	55.05	55.45	134334
2016-10-31	55.85	56.90	55.60	56.85	213338
2016-11-01	56.90	57.24	55.05	55.35	124723
2016-11-02	55.45	55.50	54.40	54.50	118479
2016-11-03	54.45	55.15	54.00	54.80	98094
2016-11-04	54.75	55.75	54.30	55.25	107347
2016-11-07	56.30	56.55	55.15	55.35	154260
2016-11-08	55.40	55.88	55.05	55.50	147851
2016-11-09	55.50	56.65	54.45	56.25	305942
2016-11-10	57.20	59.30	56.84	58.80	307280
2016-11-11	59.30	59.30	57.85	58.35	211714
2016-11-14	60.50	62.60	58.95	62.45	511222
2016-11-15	62.85	63.05	61.10	61.95	239650
2016-11-16	61.55	61.85	60.60	60.70	186937
2016-11-17	61.25	62.75	61.13	62.70	225245
2016-11-18	63.15	63.30	62.15	62.20	171681
2016-11-21	62.65	63.00	61.85	62.70	145099
2016-11-22	62.65	62.85	61.65	62.65	232398
2016-11-23	62.80	65.14	62.80	64.85	192268
2016-11-25	65.35	66.45	64.60	66.30	155502
2016-11-28	66.30	66.30	64.15	65.00	201748
2016-11-29	65.00	65.45	64.25	64.50	330991
2016-11-30	65.00	65.00	60.30	60.45	469730
2016-12-01	60.90	62.15	60.20	62.10	204717
2016-12-02	62.00	62.80	61.56	62.05	139475
2016-12-05	62.55	65.10	62.35	64.85	202558
2016-12-06	65.30	66.55	64.53	65.75	273223
2016-12-07	67.75	70.74	66.60	70.15	598505
2016-12-08	68.50	70.90	66.53	70.25	380982
2016-12-09	70.80	73.35	70.45	72.00	310324
2016-12-12	71.95	72.85	71.30	71.80	319775
2016-12-13	72.55	73.15	70.11	72.90	291331
2016-12-14	73.15	73.95	71.20	71.40	163707
2016-12-15	71.40	71.80	70.50	70.90	190002
2016-12-16	71.00	71.18	69.50	69.65	271177
2016-12-19	70.25	74.45	70.20	73.90	339065
2016-12-20	74.80	75.30	73.30	75.10	323104
2016-12-21	75.20	75.35	73.30	73.85	365170
2016-12-22	73.85	74.25	72.15	72.35	156293
2016-12-23	72.40	73.10	71.90	72.30	102433
2016-12-27	72.50	73.40	72.45	72.75	92084
2016-12-28	73.00	73.00	70.85	71.55	114679
2016-12-29	71.50	72.55	71.30	71.95	134036
2016-12-30	72.10	72.10	70.23	70.55	134129
2017-01-03	71.95	72.50	69.60	70.25	272356
2017-01-04	71.85	73.90	71.45	73.55	288918
2017-01-05	73.30	73.50	71.05	71.75	174715
2017-01-06	72.00	73.40	71.05	73.30	198787
2017-01-09	73.25	73.25	69.45	70.05	482953
2017-01-10	70.05	70.55	68.85	69.35	271675
2017-01-11	69.40	70.55	68.85	70.35	286842
2017-01-12	70.40	70.60	68.90	70.15	114778
2017-01-13	70.20	71.05	70.20	70.70	99618
2017-01-17	70.85	70.85	69.45	69.85	121452
2017-01-18	69.85	71.35	69.29	71.35	204624
2017-01-19	71.45	71.80	70.35	70.45	243368
2017-01-20	70.80	71.05	70.00	70.20	242481
2017-01-23	70.30	70.95	69.85	70.75	138681
2017-01-24	70.95	72.45	70.60	71.85	198284
2017-01-25	72.65	76.70	72.30	75.70	357793
2017-01-26	76.20	76.40	74.45	75.00	229928
2017-01-27	75.00	75.00	73.35	74.50	91368
2017-01-30	73.85	73.95	72.60	73.45	147299
2017-01-31	73.05	73.85	72.61	73.75	94918
2017-02-01	74.30	75.05	72.53	73.00	116491
2017-02-02	72.75	72.75	69.55	70.80	240724
2017-02-03	71.25	73.00	71.25	72.90	143309
2017-02-06	73.00	73.33	72.30	73.20	125200
2017-02-07	73.60	74.80	73.25	73.90	145187
2017-02-08	73.75	73.75	71.35	71.85	163013
2017-02-09	72.20	73.35	72.00	72.65	131879
2017-02-10	72.90	74.55	72.70	74.50	127721
2017-02-13	74.65	74.78	69.75	70.00	313981
2017-02-14	69.55	69.70	64.85	69.15	488372
2017-02-15	69.05	70.15	67.45	68.95	329886
2017-02-16	68.75	71.40	68.75	71.25	187458
2017-02-17	71.05	71.30	70.20	71.20	139379
2017-02-21	71.25	72.50	71.15	72.25	124193
2017-02-22	72.15	72.90	71.75	72.05	122787
2017-02-23	72.25	72.25	68.40	68.55	149243
2017-02-24	68.15	70.15	68.15	69.90	126674
2017-02-27	69.95	71.15	69.12	70.20	196511
2017-02-28	70.10	70.55	68.70	68.90	182344
2017-03-01	70.59	72.70	70.00	70.80	244672
2017-03-02	70.80	71.90	70.70	70.75	105612
2017-03-03	70.90	72.05	70.80	72.05	142893
2017-03-06	71.40	71.40	69.95	70.50	127662
2017-03-07	70.35	71.35	70.00	70.80	114637
2017-03-08	71.20	71.55	69.40	69.45	83821
2017-03-09	69.40	69.40	67.20	67.35	133190
2017-03-10	68.05	68.60	67.10	67.95	164540
2017-03-13	68.00	68.90	67.70	67.95	84232
2017-03-14	67.65	68.04	66.07	67.75	92171
2017-03-15	68.15	68.80	67.40	68.50	82397
2017-03-16	68.80	68.88	67.20	67.45	96196
2017-03-17	67.80	68.35	67.10	67.20	198082
2017-03-20	67.25	67.25	65.60	66.35	132632
2017-03-21	66.35	66.35	63.65	63.85	244270
2017-03-22	63.70	64.51	62.60	64.05	237689
2017-03-23	64.05	65.60	64.05	64.90	93679
2017-03-24	65.10	65.45	64.05	64.60	78452
2017-03-27	63.55	64.55	62.85	64.45	88089
2017-03-28	64.15	65.35	63.85	65.20	91379
2017-03-29	65.05	65.35	64.40	64.60	89486
2017-03-30	64.55	66.05	64.13	65.85	95344
2017-03-31	65.60	66.80	65.20	66.15	113137
2017-04-03	66.15	67.00	64.10	64.60	108603
2017-04-04	64.30	65.53	64.15	64.65	102557
2017-04-05	65.45	66.80	64.60	65.65	206780
2017-04-06	65.70	65.85	62.92	64.25	212472
2017-04-07	64.05	65.40	63.30	63.95	229283
2017-04-10	63.95	65.83	63.95	64.35	141707
2017-04-11	69.05	72.70	68.50	70.40	594443
2017-04-12	69.75	69.75	64.13	64.50	425289
2017-04-13	64.40	66.15	64.35	64.85	222878
2017-04-17	65.25	65.75	64.45	65.15	214252
2017-04-18	64.80	66.35	64.60	66.15	144204
2017-04-19	66.80	67.00	65.25	65.65	207248
2017-04-20	66.00	66.88	65.38	66.60	233141
2017-04-21	66.65	66.70	65.70	65.70	262502
2017-04-24	66.60	67.25	66.05	66.05	200606
2017-04-25	66.45	68.70	66.45	68.25	153811
2017-04-26	68.45	69.00	67.25	67.35	190025
2017-04-27	67.30	67.90	66.85	67.70	137956
2017-04-28	67.70	68.00	66.50	66.85	168589
2017-05-01	67.30	70.35	66.75	68.30	262958
2017-05-02	68.25	69.35	67.55	69.10	245088
2017-05-03	68.85	69.20	67.65	68.15	130065
2017-05-04	68.50	68.60	67.50	68.15	85743
2017-05-05	68.45	69.25	67.35	69.20	103894
2017-05-08	69.15	69.90	68.75	69.45	197373
2017-05-09	69.50	70.35	68.90	69.65	128965
2017-05-10	69.65	71.25	68.90	70.75	208475
2017-05-11	70.50	72.13	69.50	72.05	230894
2017-05-12	71.65	71.65	69.65	69.90	103494
2017-05-15	69.95	71.30	69.77	70.45	93829
2017-05-16	70.50	70.70	69.00	70.30	64814
2017-05-17	68.90	69.30	67.25	67.35	103228
2017-05-18	67.15	67.95	66.70	67.45	81791
2017-05-19	67.75	68.40	66.70	67.15	204514
2017-05-22	67.50	67.55	63.25	63.65	256107
2017-05-23	63.70	63.70	61.70	63.00	187749
2017-05-24	63.00	63.15	62.15	62.50	180488
2017-05-25	62.80	63.00	60.70	61.10	207994
2017-05-26	60.75	61.38	60.10	60.80	219698
2017-05-30	60.00	61.05	60.00	60.55	188208
2017-05-31	60.70	61.00	58.78	59.05	405945
2017-06-01	59.25	61.70	59.05	61.60	344063
2017-06-02	61.65	62.17	60.85	61.75	258466
2017-06-05	61.70	62.55	60.95	61.00	127859
2017-06-06	60.30	61.45	60.15	60.65	120116
2017-06-07	60.80	62.40	60.70	61.45	233055
2017-06-08	64.50	64.70	56.90	58.70	475273
2017-06-09	58.95	65.55	58.95	64.75	418063
2017-06-12	64.85	65.20	61.28	62.30	351651
2017-06-13	62.65	63.80	62.50	63.65	199583
2017-06-14	63.65	63.70	60.55	61.50	161803
2017-06-15	60.85	62.25	60.70	61.45	114880
2017-06-16	61.05	61.65	60.60	61.05	118911
2017-06-19	61.05	61.90	60.90	61.60	77272
2017-06-20	61.30	61.60	60.80	61.35	81507
2017-06-21	61.45	61.95	59.50	59.60	80121
2017-06-22	59.60	60.55	59.55	60.05	71403
2017-06-23	60.10	60.90	59.65	60.70	152391
2017-06-26	61.00	62.40	60.36	61.80	142407
2017-06-27	62.20	62.70	61.20	61.50	108210
2017-06-28	62.10	62.78	61.65	61.95	79425
2017-06-29	62.05	62.05	59.75	60.40	121697
2017-06-30	60.80	60.80	59.70	60.00	164322
2017-07-03	60.30	61.85	60.15	61.65	55080
2017-07-05	61.90	61.90	59.95	60.80	69476
2017-07-06	60.40	60.68	58.85	59.30	122369
2017-07-07	59.50	61.05	58.95	60.90	114606
2017-07-10	60.80	61.20	60.35	60.60	109121
2017-07-11	60.55	61.45	59.80	61.35	110773
2017-07-12	61.75	62.90	61.75	62.60	146997
2017-07-13	62.60	62.75	61.55	62.10	149473
2017-07-14	62.30	62.80	61.55	62.45	93389
2017-07-17	62.70	64.15	62.70	64.05	159450
2017-07-18	64.00	64.10	62.45	62.75	112600
2017-07-19	63.05	64.10	62.65	64.10	304981
2017-07-20	64.05	64.05	62.58	63.40	109394
2017-07-21	63.55	64.00	62.80	63.10	129820
2017-07-24	62.80	64.20	62.45	64.10	133660
2017-07-25	64.50	64.90	63.95	64.30	105176
2017-07-26	64.55	64.55	63.35	64.25	172386
2017-07-27	64.80	66.30	64.45	65.20	237416
2017-07-28	64.95	65.00	63.60	64.35	85204
2017-07-31	64.45	64.75	63.85	64.45	121989
2017-08-01	64.70	66.00	64.40	66.00	131690
2017-08-02	65.90	66.55	65.30	65.75	134303
2017-08-03	65.80	66.45	64.90	65.95	101346
2017-08-04	66.30	66.60	65.25	65.35	101873
2017-08-07	65.40	65.85	64.90	65.85	113543
2017-08-08	65.85	66.60	65.45	65.55	93727
2017-08-09	65.30	65.30	64.00	64.25	95708
2017-08-10	63.65	63.90	60.95	60.95	113011
2017-08-11	60.45	61.20	60.25	60.45	91377
2017-08-14	60.85	62.05	60.85	62.00	93055
2017-08-15	61.95	61.95	60.25	60.85	92976
2017-08-16	61.00	61.35	60.15	60.90	61163
2017-08-17	60.70	61.60	59.80	60.55	92235
2017-08-18	60.00	60.65	59.90	60.20	83783
2017-08-21	60.15	60.38	59.55	59.95	63149
2017-08-22	59.95	60.70	59.60	60.60	71328
2017-08-23	60.05	60.74	58.85	59.50	88979
2017-08-24	59.85	59.95	58.65	58.95	82782
2017-08-25	59.20	59.40	58.25	59.15	74871
2017-08-28	59.35	59.70	58.85	59.45	86550
2017-08-29	59.05	62.15	59.05	62.15	167716
2017-08-30	61.85	63.30	61.80	62.80	147212
2017-08-31	63.05	63.50	62.35	63.35	102994
2017-09-01	63.70	64.25	63.45	64.15	73885
2017-09-05	64.15	64.45	63.00	63.20	187497
2017-09-06	63.45	63.45	62.20	63.35	82550
2017-09-07	63.35	63.35	62.05	62.60	144421
2017-09-08	66.90	67.55	61.70	62.55	297926
2017-09-11	63.05	63.05	59.40	60.70	259051
2017-09-12	60.85	62.40	60.85	61.35	119809
2017-09-13	61.30	61.30	60.55	61.00	115371
2017-09-14	61.00	61.20	60.10	60.45	97402
2017-09-15	61.00	62.14	59.85	61.35	248248
2017-09-18	61.40	62.25	60.47	61.70	143801
2017-09-19	61.70	63.95	61.65	63.45	147129
2017-09-20	63.85	64.75	63.30	64.55	111156
2017-09-21	65.05	65.75	64.30	64.30	131781
2017-09-22	64.25	64.95	63.35	64.65	102112
2017-09-25	64.90	65.00	63.65	64.00	104693
2017-09-26	64.00	66.00	63.75	64.85	163857
2017-09-27	65.05	66.89	64.80	66.25	141444
2017-09-28	66.20	67.05	65.73	66.95	132168
2017-09-29	67.10	67.30	66.55	67.25	95434
2017-10-02	67.25	68.85	67.00	67.95	140115
2017-10-03	68.00	68.35	67.00	68.00	149229
2017-10-04	68.00	68.15	67.40	67.45	110533
2017-10-05	67.65	67.80	66.90	67.30	93956
2017-10-06	67.00	68.20	66.45	68.05	154476
2017-10-09	68.35	68.55	67.00	67.20	1543887
2017-10-10	67.20	67.55	65.33	66.80	155408
2017-10-11	66.80	67.00	65.95	66.05	92850
2017-10-12	65.80	66.50	65.20	66.25	103517
2017-10-13	66.60	67.03	65.80	66.75	101137
2017-10-16	67.20	68.05	66.80	67.15	161975
2017-10-17	67.15	67.25	65.80	65.95	139055
2017-10-18	66.25	67.45	66.08	66.30	165819
2017-10-19	66.20	66.76	65.00	66.60	150956
2017-10-20	67.00	68.20	66.75	67.65	182730
2017-10-23	67.75	68.00	66.27	66.50	109676
2017-10-24	66.90	66.90	65.85	66.40	101845
2017-10-25	66.45	67.50	66.00	67.20	140368
2017-10-26	67.80	69.65	67.51	69.60	161229
2017-10-27	69.60	69.95	68.45	68.50	117516
2017-10-30	68.70	68.70	67.55	68.00	90154
2017-10-31	68.60	69.15	68.30	68.75	194708
2017-11-01	69.30	69.30	68.00	68.90	170982
2017-11-02	68.60	68.60	67.25	67.90	123538
2017-11-03	68.00	68.30	67.25	67.25	108830
2017-11-06	67.40	68.75	67.20	68.55	86223
2017-11-07	68.35	68.35	66.45	67.55	136653
2017-11-08	67.45	67.55	65.75	67.20	129647
2017-11-09	66.50	67.00	66.05	67.00	64498
2017-11-10	67.00	67.61	66.70	66.80	87340
2017-11-13	66.40	66.40	65.20	65.60	121799
2017-11-14	65.40	65.75	64.10	64.15	155342
2017-11-15	63.80	63.80	59.50	59.85	257669
2017-11-16	59.75	60.15	57.65	57.90	422694
2017-11-17	57.80	59.50	57.80	59.30	203547
2017-11-20	59.35	61.10	59.15	60.55	153990
2017-11-21	60.70	61.60	60.25	60.95	166238
2017-11-22	60.90	60.95	59.65	59.75	115275
2017-11-24	60.00	60.58	59.15	59.80	67240
2017-11-27	59.70	60.15	58.50	58.60	98854
2017-11-28	58.70	58.90	57.35	58.75	171410
2017-11-29	58.80	60.05	58.25	58.95	159907
2017-11-30	59.05	59.28	58.00	59.00	186539
2017-12-01	58.75	58.75	56.20	58.30	226948
2017-12-04	59.10	59.50	57.80	58.05	200918
2017-12-05	57.90	58.25	56.60	57.90	224938
2017-12-06	57.95	58.10	57.05	44.15	133394
2017-12-07	55.50	55.50	44.00	44.15	2383853
2017-12-08	44.65	47.85	44.55	47.30	993836
2017-12-11	47.60	47.76	42.33	43.70	940117
2017-12-12	44.25	44.85	42.55	42.80	590395
2017-12-13	42.80	43.80	42.30	42.95	479436
2017-12-14	42.90	43.55	41.85	41.85	664517
2017-12-15	41.90	43.75	41.79	43.25	561002
2017-12-18	44.00	45.20	43.85	44.90	396140
2017-12-19	45.00	45.35	44.10	44.60	269440
2017-12-20	44.75	45.90	44.40	45.55	244812
2017-12-21	45.70	46.10	45.10	46.05	235874
2017-12-22	46.15	46.30	45.25	45.55	201311
2017-12-26	45.55	46.00	45.05	45.45	179690
2017-12-27	45.55	45.95	45.25	45.45	118179
2017-12-28	45.65	46.25	45.55	45.75	114036
2017-12-29	46.10	46.15	44.90	45.00	188868
2018-01-02	45.45	46.90	45.38	46.35	240630
2018-01-03	46.40	46.50	45.40	45.50	287349
2018-01-04	46.00	46.00	44.85	45.35	200360
2018-01-05	45.55	45.90	45.40	45.75	175289
2018-01-08	45.95	45.95	44.90	45.50	206312
2018-01-09	45.50	45.50	44.70	44.85	232669
2018-01-10	44.75	45.25	44.50	45.05	176233
2018-01-11	45.30	46.80	45.15	46.35	290979
2018-01-12	46.50	46.75	45.50	45.75	215132
2018-01-16	46.20	46.60	44.75	45.00	216100
2018-01-17	45.30	45.91	45.05	45.55	264523
2018-01-18	45.55	45.95	44.55	44.75	203143
2018-01-19	44.80	45.85	44.37	45.10	413096
2018-01-22	45.10	46.40	44.95	45.85	205351
2018-01-23	45.70	46.05	45.35	45.70	138355
2018-01-24	45.85	46.10	45.25	45.65	250444
2018-01-25	45.85	46.00	44.95	45.30	205075
2018-01-26	45.50	45.90	45.05	45.50	135347
2018-01-29	45.50	45.60	44.65	44.75	179738
2018-01-30	44.50	44.50	43.45	44.00	233341
2018-01-31	44.25	45.00	43.55	43.60	223846
2018-02-01	43.50	43.75	42.50	43.05	286873
2018-02-02	43.10	43.10	42.05	42.10	208411
2018-02-05	41.90	41.90	39.40	39.65	351659
2018-02-06	38.90	41.61	38.60	40.35	296619
2018-02-07	40.25	40.95	40.20	40.35	202956
2018-02-08	40.55	40.65	38.85	38.90	161318
2018-02-09	39.45	39.75	37.80	39.50	259485
2018-02-12	39.90	39.90	38.30	39.20	190276
2018-02-13	39.10	39.75	39.10	39.50	110102
2018-02-14	39.35	40.40	39.15	40.15	223608
2018-02-15	40.50	40.50	39.70	40.05	130469
2018-02-16	40.10	41.10	40.00	40.40	189507
2018-02-20	40.25	41.11	40.05	40.50	151925
2018-02-21	40.55	41.35	39.65	39.75	187227
2018-02-22	39.95	41.10	39.60	39.65	169339
2018-02-23	39.35	40.50	38.95	39.25	193692
2018-02-26	39.35	40.65	39.00	40.55	177666
2018-02-27	40.50	41.20	39.00	39.10	468653
2018-02-28	39.30	40.65	38.95	39.95	195937
2018-03-01	40.00	40.73	39.55	40.05	160325
2018-03-02	39.80	40.65	39.45	40.40	93771
2018-03-05	40.20	40.78	39.65	39.75	144822
2018-03-06	39.95	40.65	39.55	40.20	124806
2018-03-07	40.00	40.80	39.85	40.45	109331
2018-03-08	40.65	41.40	40.50	41.10	205925
2018-03-09	41.40	42.85	41.15	42.75	176888
2018-03-12	42.90	43.15	41.90	42.80	175254
2018-03-13	42.95	43.35	41.45	41.50	303196
2018-03-14	41.75	41.90	41.00	41.25	103876
2018-03-15	41.25	41.40	40.20	40.50	139003
2018-03-16	40.45	40.95	40.10	40.75	191776
2018-03-19	40.45	40.65	39.60	40.45	114579
2018-03-20	40.50	40.50	39.60	40.15	101699
2018-03-21	40.05	41.15	40.05	40.75	62427
2018-03-22	40.40	40.78	39.10	39.20	108544
2018-03-23	39.20	39.50	37.90	37.90	116914
2018-03-26	38.55	38.85	37.75	38.75	99883
2018-03-27	38.75	39.35	38.05	38.20	118192
2018-03-28	40.90	44.89	40.84	44.80	514415
2018-03-29	44.70	44.80	42.10	42.95	546795
2018-04-02	42.85	42.85	40.20	40.70	266850
2018-04-03	40.85	42.75	40.80	42.40	311427
2018-04-04	41.80	43.45	41.70	43.40	214284
2018-04-05	43.50	44.15	42.80	43.35	241974
2018-04-06	42.85	43.35	42.15	43.15	283246
2018-04-09	43.35	43.65	41.70	41.80	265125
2018-04-10	42.45	42.90	41.75	42.40	166751
2018-04-11	42.00	43.00	41.65	42.90	188125
2018-04-12	38.25	39.20	36.68	36.80	1183510
2018-04-13	37.05	38.00	36.30	37.60	619635
2018-04-16	37.85	38.80	37.45	37.80	312181
2018-04-17	38.05	38.90	37.70	38.85	283710
2018-04-18	38.85	40.10	38.68	39.35	284124
2018-04-19	39.10	39.15	38.15	38.20	229596
2018-04-20	38.05	38.05	36.83	37.10	271915
2018-04-23	37.25	37.70	37.10	37.50	195413
2018-04-24	37.85	38.25	37.10	37.20	161678
2018-04-25	37.25	38.30	37.05	38.10	159202
2018-04-26	38.25	40.15	38.15	39.95	337593
2018-04-27	40.00	41.00	39.65	40.75	250609
2018-04-30	40.90	41.15	39.90	40.00	259175
2018-05-01	40.20	40.70	39.05	40.40	207323
2018-05-02	40.45	42.20	40.30	41.40	288786
2018-05-03	41.10	41.60	40.10	40.80	161067
2018-05-04	40.45	40.85	38.15	38.40	305596
2018-05-07	38.50	38.75	37.85	38.45	279789
2018-05-08	38.75	39.56	38.50	38.90	375139
2018-05-09	38.95	39.10	38.05	38.55	225269
2018-05-10	38.60	38.95	38.30	38.60	141380
2018-05-11	38.60	38.85	37.85	38.15	178229
2018-05-14	38.10	39.00	38.10	38.95	144827
2018-05-15	38.75	39.35	38.60	38.85	109743
2018-05-16	38.85	39.60	38.67	39.50	245095
2018-05-17	39.55	40.60	39.40	39.90	254088
2018-05-18	39.95	39.95	39.05	39.10	174466
2018-05-21	39.25	40.33	39.16	40.15	115947
2018-05-22	40.10	40.15	38.88	39.20	175912
2018-05-23	39.00	39.30	38.40	38.50	126555
2018-05-24	38.30	38.65	37.00	37.90	469629
2018-05-25	37.75	39.90	37.74	39.15	239935
2018-05-29	38.60	39.15	38.20	38.60	113456
2018-05-30	38.80	39.40	38.60	38.75	140992
2018-05-31	38.75	39.10	38.55	38.70	209867
2018-06-01	38.90	39.05	38.45	38.70	121650
2018-06-04	38.85	39.40	38.20	39.30	106947
2018-06-05	39.25	39.85	39.10	39.65	140189
2018-06-06	39.65	39.90	39.25	39.80	75928
2018-06-07	39.80	40.08	39.10	39.40	93379
2018-06-08	39.45	39.70	38.50	38.65	142656
2018-06-11	38.70	39.30	38.20	38.45	147891
2018-06-12	38.00	38.50	36.20	37.25	631043
2018-06-13	37.00	37.70	35.50	36.20	635824
2018-06-14	36.25	36.45	35.30	35.90	248700
2018-06-15	35.80	35.85	34.90	35.35	289797
2018-06-18	35.20	35.85	35.00	35.65	228797
2018-06-19	35.30	35.63	35.00	35.40	144525
2018-06-20	35.40	35.55	35.05	35.30	176103
2018-06-21	35.25	35.80	35.00	35.40	185353
2018-06-22	35.50	36.00	35.15	35.75	510642
2018-06-25	35.60	36.75	35.60	35.80	157621
2018-06-26	40.80	42.10	39.29	40.30	670790
2018-06-27	40.50	41.30	40.15	41.10	280788
2018-06-28	41.10	41.35	40.15	40.25	232379
2018-06-29	40.30	41.15	40.30	40.95	178745
2018-07-02	40.70	40.70	39.70	39.95	130397
2018-07-03	40.20	40.44	39.85	39.95	85250
2018-07-05	40.25	40.75	40.10	40.65	112648
2018-07-06	40.70	41.50	40.50	41.05	150160
2018-07-09	41.50	41.55	40.50	41.25	116099
2018-07-10	41.20	41.45	40.75	41.25	90024
2018-07-11	40.80	41.20	40.45	41.15	106229
2018-07-12	41.40	41.65	40.95	41.25	226951
2018-07-13	41.30	41.65	40.40	40.50	139796
2018-07-16	40.50	40.75	38.80	39.00	240659
2018-07-17	38.95	39.60	38.85	39.00	140828
2018-07-18	39.00	39.15	38.70	38.75	184918
2018-07-19	38.65	39.85	38.30	39.70	116403
2018-07-20	39.60	39.60	39.00	39.30	162147
2018-07-23	38.85	39.25	37.70	38.25	167601
2018-07-24	38.50	38.70	37.08	37.70	150705
2018-07-25	37.50	37.65	37.00	37.60	167618
2018-07-26	37.65	38.30	37.45	38.05	141135
2018-07-27	38.20	38.80	37.80	37.95	134241
2018-07-30	38.10	38.70	38.10	38.45	145288
2018-07-31	38.55	38.70	37.90	38.40	150894
2018-08-01	38.35	38.90	37.85	38.80	178534
2018-08-02	38.65	39.90	38.55	39.50	121152
2018-08-03	39.35	39.90	38.60	39.15	111903
2018-08-06	39.30	39.80	39.10	39.20	75663
2018-08-07	39.20	39.60	38.80	39.35	104618
2018-08-08	39.20	39.40	38.45	38.65	83708
2018-08-09	38.70	39.15	38.70	38.80	74286
2018-08-10	38.70	39.30	38.35	39.00	90129
2018-08-13	38.95	39.50	38.45	38.65	110817
2018-08-14	38.75	39.50	38.75	39.45	85763
2018-08-15	39.20	39.55	38.55	38.65	103565
2018-08-16	38.95	39.15	38.55	38.85	64065
2018-08-17	38.75	39.45	38.75	39.10	150868
2018-08-20	39.10	39.70	38.75	39.50	69056
2018-08-21	39.55	40.30	39.55	39.95	101396
2018-08-22	39.80	39.95	39.20	39.30	92322
2018-08-23	39.30	39.95	38.70	39.75	147961
2018-08-24	39.75	40.85	39.70	40.50	111880
2018-08-27	40.65	40.85	40.00	40.25	81240
2018-08-28	40.30	40.41	39.50	40.10	78131
2018-08-29	40.30	40.55	40.10	40.35	112329
2018-08-30	40.30	40.45	40.00	40.10	65116
2018-08-31	40.00	40.05	39.58	39.80	81440
2018-09-04	39.80	39.80	38.55	38.80	151117
2018-09-05	38.80	39.70	38.60	38.70	87829
2018-09-06	39.75	45.60	39.55	45.40	656503
2018-09-07	44.05	44.05	41.15	41.50	497110
2018-09-10	41.95	42.90	41.40	42.25	181175
2018-09-11	42.20	42.40	41.30	41.80	131644
2018-09-12	41.85	43.40	41.55	43.10	253600
2018-09-13	43.55	43.90	42.76	43.35	223676
2018-09-14	43.20	44.05	43.00	44.00	277075
2018-09-17	44.00	44.35	43.45	44.15	218395
2018-09-18	44.10	44.90	43.75	44.80	257704
2018-09-19	44.70	45.10	44.00	44.00	254244
2018-09-20	44.15	44.85	43.73	44.15	241233
2018-09-21	44.30	44.60	44.00	44.05	274953
2018-09-24	44.05	44.05	43.15	43.40	103418
2018-09-25	43.30	43.40	42.75	43.15	216999
2018-09-26	43.20	43.25	42.50	42.65	158994
2018-09-27	42.75	43.00	42.45	42.70	469134
2018-09-28	42.70	43.10	42.53	43.00	110692
2018-10-01	43.17	43.34	42.01	42.20	183295
2018-10-02	42.12	42.34	41.26	41.62	208549
2018-10-03	41.71	42.13	41.10	42.07	108152
2018-10-04	41.89	42.23	41.63	42.09	139308
2018-10-05	42.02	42.11	41.17	41.47	241991
2018-10-08	41.40	42.07	41.08	41.79	109416
2018-10-09	41.70	42.76	41.70	42.66	201477
2018-10-10	42.55	43.20	42.43	42.84	291717
2018-10-11	42.63	43.80	42.15	42.29	364245
2018-10-12	42.79	42.90	40.93	41.18	177539
2018-10-15	41.18	42.49	41.18	42.18	108320
2018-10-16	42.46	43.40	42.30	43.33	99013
2018-10-17	43.11	43.80	42.73	43.62	191777
2018-10-18	43.44	44.08	42.97	43.05	133771
2018-10-19	43.23	43.62	42.05	42.22	190227
2018-10-22	42.49	43.52	42.49	42.71	151383
2018-10-23	42.09	43.41	41.83	43.13	179786
2018-10-24	43.15	45.06	43.15	43.59	377216
2018-10-25	43.77	44.43	43.50	43.80	218924
2018-10-26	43.32	44.61	42.50	43.88	243215
2018-10-29	44.42	44.75	43.42	43.82	406068
2018-10-30	43.73	45.44	43.73	45.35	190393
2018-10-31	45.61	45.84	43.96	44.02	236688
2018-11-01	44.20	44.43	43.08	43.55	156187
2018-11-02	43.85	44.46	43.51	44.21	125957
2018-11-05	44.01	45.34	44.01	44.45	324054
2018-11-06	44.45	45.36	44.15	45.26	182343
2018-11-07	45.40	45.82	44.45	45.46	88940
2018-11-08	45.46	47.53	45.16	46.83	304822
2018-11-09	46.86	46.94	44.31	44.64	143191
2018-11-12	44.58	44.60	42.56	43.25	111222
2018-11-13	43.50	44.36	43.46	43.75	126415
2018-11-14	44.14	44.50	42.79	43.19	84939
2018-11-15	43.09	44.33	43.00	43.94	134421
2018-11-16	43.72	43.89	42.96	43.87	67211
2018-11-19	43.77	45.94	43.30	44.61	156185
2018-11-20	44.02	44.35	42.70	43.08	70788
2018-11-21	43.25	44.39	42.79	43.94	79206
2018-11-23	43.62	43.88	43.21	43.40	51586
2018-11-26	43.67	44.94	43.38	43.88	116953
2018-11-27	43.76	44.00	43.55	43.85	87234
2018-11-28	43.93	44.94	43.32	44.76	134491
2018-11-29	44.73	45.17	43.91	44.46	136016
2018-11-30	44.36	44.60	43.33	43.47	122780
2018-12-03	44.28	44.68	42.41	43.16	245956
2018-12-04	43.22	43.83	41.15	41.43	162859
2018-12-06	43.04	44.30	42.11	43.47	288010
2018-12-07	43.18	43.23	41.36	42.01	198675
2018-12-10	41.73	41.96	40.54	40.73	194228
2018-12-11	41.16	41.42	40.26	40.86	154417
2018-12-12	41.34	42.00	41.06	41.19	90072
2018-12-13	41.35	41.35	40.02	40.09	102434
2018-12-14	39.90	40.72	39.34	39.61	125212
2018-12-17	39.37	40.32	39.03	39.61	178958
2018-12-18	39.73	40.56	38.97	39.19	142741
2018-12-19	39.31	39.78	38.16	38.36	145007
2018-12-20	38.37	38.58	37.06	37.85	155451
2018-12-21	37.90	38.06	35.81	35.92	253968
2018-12-24	35.85	36.69	35.08	36.40	106770
2018-12-26	36.37	37.91	35.85	37.86	95644
2018-12-27	37.36	37.87	36.66	37.59	94327
2018-12-28	37.51	38.42	37.32	37.66	138657
2018-12-31	37.85	37.99	37.00	37.84	110354
2019-01-02	37.40	38.71	37.29	38.42	102382
2019-01-03	38.24	38.92	37.50	38.09	110690
2019-01-04	38.54	39.42	38.09	39.26	93136
2019-01-07	39.22	39.91	38.84	39.69	178031
2019-01-08	40.14	40.24	39.06	39.53	135616
2019-01-09	39.73	39.78	39.11	39.49	155035
2019-01-10	39.17	40.33	39.17	40.27	111968
2019-01-11	39.86	40.56	39.71	39.90	188737
2019-01-14	39.69	40.07	39.48	39.52	57584
2019-01-15	39.48	39.73	39.07	39.35	111061
2019-01-16	39.36	39.96	39.33	39.67	105539
2019-01-17	39.60	39.96	39.49	39.75	109481
2019-01-18	39.85	40.96	39.85	40.69	190144
2019-01-22	40.50	41.10	40.46	40.47	275082
2019-01-23	40.49	40.98	40.49	40.75	109978
2019-01-24	40.65	41.62	40.62	41.60	148376
2019-01-25	41.62	42.38	41.31	42.33	120888
2019-01-28	42.11	43.35	42.11	43.05	161124
2019-01-29	43.07	43.45	42.61	42.80	179129
2019-01-30	42.82	42.82	41.81	42.17	106757
2019-01-31	42.02	42.64	41.89	42.22	100340
2019-02-01	42.22	42.25	41.78	42.00	104885
2019-02-04	41.92	41.96	41.53	41.62	77054
2019-02-05	45.32	47.54	44.96	47.41	491996
2019-02-06	47.41	47.66	46.34	47.00	170928
2019-02-07	46.90	46.90	45.72	46.23	155049
2019-02-08	45.89	46.46	45.21	46.37	144876
2019-02-11	46.37	46.37	45.51	46.30	96794
2019-02-12	46.47	47.84	46.36	47.81	157943
2019-02-13	47.83	48.13	47.35	47.52	106388
2019-02-14	47.14	47.37	46.92	46.95	84464
2019-02-15	47.17	47.35	46.60	47.33	128174
2019-02-19	47.20	48.34	47.13	48.20	156397
2019-02-20	48.16	49.01	47.91	48.37	141099
2019-02-21	48.14	48.26	47.33	47.78	75678
2019-02-22	47.76	48.16	46.53	46.69	194320
2019-02-25	46.88	47.18	46.18	46.21	139667
2019-02-26	46.35	46.51	45.97	45.98	80398
2019-02-27	45.79	46.55	45.33	46.23	168234
2019-02-28	46.09	47.19	46.04	46.50	142918
2019-03-01	46.76	47.42	46.04	46.57	161036
2019-03-04	46.48	47.50	46.45	47.45	165300
2019-03-05	47.34	47.43	46.70	46.90	144521
2019-03-06	46.75	48.05	46.75	46.86	233975
2019-03-07	46.71	47.30	46.54	47.08	374782
2019-03-08	46.78	47.01	46.39	46.98	73663
2019-03-11	46.84	48.03	46.76	47.95	57885
2019-03-12	47.95	48.69	47.61	48.38	77592
2019-03-13	48.57	48.98	48.02	48.26	113171
2019-03-14	48.32	48.70	48.03	48.22	81639
2019-03-15	48.85	49.81	48.70	49.34	244634
2019-03-18	49.40	49.79	49.14	49.71	89627
2019-03-19	49.86	50.00	48.78	48.83	85929
2019-03-20	48.77	49.40	48.57	48.89	110556
2019-03-21	48.89	49.65	48.89	49.03	91498
2019-03-22	48.79	48.91	47.80	48.11	91382
2019-03-25	48.00	48.85	47.78	48.30	57095
2019-03-26	48.61	49.12	48.23	48.84	59292
2019-03-27	48.78	49.46	48.55	49.37	116891
2019-03-28	49.46	50.04	49.13	50.00	72328
2019-03-29	49.90	50.12	49.58	49.95	223298
2019-04-01	50.00	50.91	49.83	50.77	121610
2019-04-02	50.92	50.92	50.06	50.41	73196
2019-04-03	50.68	50.88	50.32	50.65	84824
2019-04-04	50.80	51.57	50.61	51.52	65934
2019-04-05	51.66	51.95	51.04	51.88	93576
2019-04-08	51.61	51.63	50.76	51.13	144260
2019-04-09	50.92	51.10	50.00	50.27	150487
2019-04-10	50.30	50.84	49.76	50.59	132330
2019-04-11	51.10	51.23	49.41	50.00	210677
2019-04-12	50.25	50.60	49.87	50.30	126776
2019-04-15	50.37	51.29	50.37	51.00	140741
2019-04-16	50.88	51.27	50.70	50.73	97268
2019-04-17	51.02	51.02	49.80	50.00	84521
2019-04-18	49.85	50.24	49.27	50.02	77008
2019-04-22	49.73	49.83	49.16	49.45	69343
2019-04-23	49.45	50.15	49.07	50.04	121688
2019-04-24	49.97	50.68	49.83	50.39	95875
2019-04-25	50.21	50.21	49.40	49.41	119405
2019-04-26	49.32	49.49	48.31	48.66	141427
2019-04-29	48.62	48.62	46.89	47.94	148746
2019-04-30	47.85	48.02	47.50	47.82	99613
2019-05-01	48.15	48.97	47.95	48.11	76928
2019-05-02	47.95	48.30	46.34	47.49	82046
2019-05-03	47.69	48.85	47.59	48.82	82996
2019-05-06	48.18	48.87	48.18	48.62	70396
2019-05-07	48.10	49.75	47.71	48.02	70408
2019-05-08	48.02	48.63	47.89	48.14	69424
2019-05-09	47.77	48.27	47.71	48.13	30096
2019-05-10	47.77	48.65	47.17	48.56	90259
2019-05-13	47.76	47.98	47.07	47.64	67196
2019-05-14	47.75	49.49	47.52	48.92	93934
2019-05-15	48.54	49.24	48.53	48.91	94827
2019-05-16	48.97	50.92	48.97	50.87	106397
2019-05-17	49.68	50.00	48.41	49.39	307588
2019-05-20	49.15	49.15	48.07	48.19	98510
2019-05-21	48.51	49.20	48.30	48.63	75084
2019-05-22	48.41	49.38	48.22	48.49	101573
2019-05-23	48.21	48.21	47.30	47.76	133277
2019-05-24	48.06	48.30	47.30	47.35	88305
2019-05-28	47.35	47.62	46.97	47.39	124428
2019-05-29	47.39	47.49	46.66	46.99	71729
2019-05-30	47.00	47.52	46.45	46.62	41254
2019-05-31	46.21	46.46	45.33	45.93	91019
2019-06-03	46.07	46.48	45.72	46.37	78494
2019-06-04	46.83	47.04	46.23	46.38	58461
2019-06-05	46.39	46.54	45.33	46.06	78623
2019-06-06	46.04	46.04	44.04	44.61	122572
2019-06-07	44.91	45.32	44.74	45.10	78351
2019-06-10	45.11	45.22	43.31	43.83	98473
2019-06-11	42.00	42.67	40.53	41.31	358267
2019-06-12	41.25	42.34	41.01	42.01	177144
2019-06-13	42.08	42.92	42.08	42.37	109763
2019-06-14	42.29	42.44	41.13	41.17	99089
2019-06-17	41.06	41.61	41.01	41.31	87468
2019-06-18	41.52	42.20	41.34	41.64	101739
2019-06-19	41.52	41.63	40.79	41.13	46350
2019-06-20	41.44	41.54	40.59	40.65	112251
2019-06-21	40.42	40.62	39.95	40.09	162490
2019-06-24	40.11	40.47	39.17	39.55	146961
2019-06-25	39.50	39.53	38.66	38.69	118393
2019-06-26	38.74	38.91	38.30	38.40	96668
2019-06-27	38.41	39.10	38.41	39.09	68208
2019-06-28	39.06	40.83	39.06	40.56	693119
2019-07-01	40.86	41.60	40.84	41.08	222546
2019-07-02	41.09	41.13	40.42	40.91	148124
2019-07-03	40.93	40.93	40.25	40.37	42786
2019-07-05	40.27	41.30	40.12	41.20	240696
2019-07-08	41.18	41.68	40.51	40.53	108430
2019-07-09	40.40	40.59	39.41	39.84	69315
2019-07-10	39.98	40.42	39.58	40.37	112775
2019-07-11	40.72	43.99	40.35	40.91	107768
2019-07-12	40.74	41.61	40.66	41.13	124840
2019-07-15	41.20	41.45	40.78	41.44	77123
2019-07-16	41.44	41.77	40.56	40.65	112092
2019-07-17	40.49	40.98	40.45	40.80	101309
2019-07-18	40.68	41.17	40.41	40.92	94510
2019-07-19	40.81	41.50	40.81	40.88	113231
2019-07-22	40.77	40.79	40.00	40.63	145107
2019-07-23	40.74	41.17	40.07	40.94	103694
2019-07-24	40.71	42.42	40.59	42.05	94209
2019-07-25	42.18	42.36	41.05	41.17	198038
2019-07-26	41.25	41.45	40.67	41.34	73160
2019-07-29	41.28	41.57	41.10	41.30	63053
2019-07-30	41.25	41.54	41.05	41.38	195281
2019-07-31	41.45	41.98	41.01	41.15	125041
2019-08-01	41.12	41.42	40.39	40.62	58461
2019-08-02	40.44	40.44	38.89	39.21	250529
2019-08-05	38.76	38.83	38.00	38.36	100841
2019-08-06	38.42	38.98	37.49	38.04	63953
2019-08-07	37.72	38.42	37.41	38.05	65369
2019-08-08	38.30	39.83	38.05	39.40	149717
2019-08-09	39.31	39.75	38.85	39.38	79243
2019-08-12	39.14	39.72	38.85	39.06	48187
2019-08-13	38.90	39.84	38.78	39.22	44207
2019-08-14	39.12	39.39	38.84	39.16	99299
2019-08-15	39.39	39.69	39.01	39.33	90380
2019-08-16	39.45	40.36	39.45	39.79	122813
2019-08-19	40.10	40.41	39.20	39.30	130485
2019-08-20	39.20	39.20	38.74	39.04	40986
2019-08-21	39.31	39.38	38.79	39.24	75608
2019-08-22	39.34	39.71	38.92	39.24	102707
2019-08-23	39.14	39.35	38.31	38.60	90862
2019-08-26	38.88	39.89	38.70	39.70	143661
2019-08-27	39.87	39.99	38.34	38.68	67018
2019-08-28	38.60	39.31	38.60	39.26	38350
2019-08-29	39.65	39.96	39.40	39.47	64579
2019-08-30	39.65	42.26	39.65	41.31	99010
2019-09-03	41.03	41.65	40.97	41.34	92042
2019-09-04	41.69	41.91	41.02	41.75	53234
2019-09-05	42.43	42.93	41.93	42.36	71544
2019-09-06	42.47	42.60	41.64	42.06	100848
2019-09-09	42.31	42.40	41.35	41.54	150974
2019-09-10	41.61	42.81	41.02	42.31	166001
2019-09-11	42.30	43.78	42.01	43.73	112986
2019-09-12	43.62	43.62	42.84	43.09	170008
2019-09-13	43.22	43.47	42.52	43.20	150010
2019-09-16	43.12	43.46	42.40	42.53	107908
2019-09-17	42.37	42.39	41.23	41.40	62744
2019-09-18	41.15	41.15	39.47	40.40	116976
2019-09-19	40.42	40.64	39.41	39.76	95820
2019-09-20	39.70	39.95	38.60	38.80	227995
2019-09-23	38.70	39.33	38.28	39.33	201235
2019-09-24	39.48	39.58	38.51	39.20	108060
2019-09-25	39.20	39.46	38.60	39.36	70839
2019-09-26	39.38	39.56	38.73	39.38	66409
2019-09-27	39.32	39.89	39.21	39.33	129267
2019-09-30	39.23	39.76	39.23	39.29	90151
2019-10-01	39.50	39.84	37.73	37.98	105500
2019-10-02	37.77	37.77	37.03	37.69	101854
2019-10-03	37.50	38.04	37.22	37.69	99063
2019-10-04	37.72	38.38	37.01	38.23	142470
2019-10-07	38.14	38.79	38.02	38.61	132458
2019-10-08	38.38	38.40	37.61	38.01	96060
2019-10-09	38.24	38.29	37.60	38.08	85207
2019-10-10	38.31	38.65	37.48	37.54	104491
2019-10-11	38.02	38.63	37.84	37.92	66550
2019-10-14	37.88	38.23	37.27	38.13	68933
2019-10-15	38.10	38.97	38.03	38.73	85987
2019-10-16	38.64	38.86	37.74	37.95	86192
2019-10-17	38.09	38.74	38.03	38.57	74652
2019-10-18	38.34	39.72	38.34	39.09	124863
2019-10-21	39.58	39.83	39.21	39.13	103960
2019-10-22	38.98	39.06	37.95	38.82	102425
2019-10-23	39.00	39.92	38.71	39.52	80208
2019-10-24	39.54	39.73	38.71	39.71	100316
2019-10-25	39.60	39.92	39.40	39.54	67899
2019-10-28	39.51	39.67	38.80	39.05	83763
2019-10-29	39.02	39.10	38.42	38.59	96004
2019-10-30	38.58	38.58	37.92	38.33	79374
2019-10-31	38.08	38.13	37.41	37.85	157371
2019-11-01	37.99	40.18	37.95	40.08	208000
2019-11-04	40.10	40.99	40.07	40.78	143954
2019-11-05	41.03	41.50	40.81	41.36	84736
2019-11-06	41.30	41.33	40.49	40.84	115695
2019-11-07	41.10	41.55	41.00	41.33	141487
2019-11-08	41.12	41.12	40.26	40.80	184880
2019-11-11	40.41	40.60	39.89	40.36	61292
2019-11-12	40.28	41.20	40.20	40.78	95254
2019-11-13	40.40	41.25	40.06	41.18	126589
2019-11-14	40.93	41.26	40.70	40.81	106479
2019-11-15	41.03	41.16	40.07	40.21	69868
2019-11-18	40.14	40.37	39.11	39.35	78259
2019-11-19	39.45	39.58	38.00	38.29	256787
2019-11-20	38.17	38.32	37.05	37.06	182311
2019-11-21	37.12	37.32	36.43	36.89	92239
2019-11-22	37.05	37.05	36.29	36.49	156808
2019-11-25	36.66	36.87	36.29	36.46	299052
2019-11-26	36.43	36.96	36.25	36.48	181380
2019-11-27	36.38	36.99	36.37	36.44	99450
2019-11-29	36.33	36.91	36.01	36.64	113417
2019-12-02	36.68	36.81	36.02	36.10	127491
2019-12-03	35.91	36.14	35.15	35.69	121685
2019-12-04	35.69	36.04	34.69	34.90	185901
2019-12-05	35.19	36.08	34.54	34.78	79140
2019-12-06	35.05	35.23	34.58	35.00	220599
2019-12-09	35.10	35.28	34.43	34.55	127955
2019-12-10	34.58	34.67	33.92	34.10	124998
2019-12-11	32.43	36.23	32.43	35.84	336512
2019-12-12	35.58	36.73	35.11	36.61	231625
2019-12-13	36.30	36.30	35.52	36.26	265048
2019-12-16	36.52	38.31	36.52	37.62	322355
2019-12-17	37.71	38.87	37.61	38.05	307621
2019-12-18	39.58	41.15	39.15	40.44	373245
2019-12-19	40.22	41.14	39.93	40.95	197418
2019-12-20	41.12	41.19	40.61	40.90	253230
2019-12-23	40.77	40.93	39.92	40.15	128308
2019-12-24	40.04	40.62	39.95	40.47	49170
2019-12-26	40.42	41.36	40.42	40.69	156224
2019-12-27	40.69	40.74	39.52	39.67	114763
2019-12-30	39.57	40.66	39.33	39.95	119397
2019-12-31	39.74	40.61	39.53	40.14	112063
2020-01-02	40.32	40.32	39.11	39.64	128687
2020-01-03	39.19	40.22	39.19	40.18	77108
2020-01-06	39.95	40.39	39.73	39.84	109980
2020-01-07	39.64	42.17	39.63	40.99	220742
2020-01-08	40.99	41.53	40.84	41.15	105419
2020-01-09	41.53	41.53	40.77	40.96	85547
2020-01-10	40.98	41.36	40.54	41.33	103209
2020-01-13	41.17	41.85	41.09	41.80	128418
2020-01-14	41.83	42.22	41.37	42.10	116168
2020-01-15	42.15	42.54	41.81	42.09	131168
2020-01-16	42.42	43.31	42.33	43.11	103765
2020-01-17	43.31	43.96	42.96	43.37	187895
2020-01-21	43.37	43.37	42.60	42.54	103532
2020-01-22	42.45	42.50	41.72	42.30	86207
2020-01-23	42.05	42.54	41.55	42.12	102384
2020-01-24	41.99	42.36	41.60	41.67	70933
2020-01-27	40.89	41.88	40.47	41.44	203222
2020-01-28	41.58	42.49	41.45	42.36	226953
2020-01-29	42.47	43.42	42.47	43.39	190225
2020-01-30	43.20	43.66	42.95	43.36	159864
2020-01-31	43.28	43.28	41.66	42.11	156354
2020-02-03	42.37	42.78	41.85	42.56	92397
2020-02-04	43.13	43.19	42.67	43.00	129732
2020-02-05	43.30	44.34	43.08	44.18	112041
2020-02-06	44.18	44.40	43.90	44.27	137329
2020-02-07	44.30	44.63	43.85	44.43	210157
2020-02-10	44.50	45.04	44.43	45.03	100815
2020-02-11	45.41	46.99	45.13	45.94	238439
2020-02-12	46.19	46.37	45.41	46.16	108414
2020-02-13	46.16	46.24	45.20	45.76	91253
2020-02-14	45.83	47.00	45.65	46.74	88338
2020-02-18	46.99	47.18	46.41	47.00	109569
2020-02-19	47.06	47.63	46.75	47.36	74673
2020-02-20	47.26	47.73	46.42	46.85	90601
2020-02-21	46.73	46.77	45.80	46.00	103281
2020-02-24	44.50	46.22	44.32	46.15	183845
2020-02-25	46.30	46.54	43.27	43.75	190902
2020-02-26	44.07	44.98	43.98	44.07	86445
2020-02-27	43.14	43.50	41.33	41.48	160642
2020-02-28	40.17	41.78	39.86	41.73	147080
2020-03-02	41.75	42.73	41.39	42.39	86512
2020-03-03	42.16	42.91	39.75	41.01	121206
2020-03-04	41.72	42.74	41.39	42.72	55308
2020-03-05	41.52	41.90	40.38	40.60	79318
2020-03-06	39.63	41.09	39.63	40.99	102127
2020-03-09	38.50	38.99	34.96	36.65	137690
2020-03-10	38.25	39.66	36.70	37.55	172379
2020-03-11	36.50	36.51	34.62	35.40	94317
2020-03-12	32.51	34.11	29.91	31.77	220491
2020-03-13	33.66	36.31	33.50	36.31	169547
2020-03-16	37.90	37.90	34.12	36.50	232588
2020-03-17	37.18	41.90	37.01	41.68	230536
2020-03-18	38.99	40.62	35.43	37.92	171741
2020-03-19	38.20	42.60	38.20	42.14	131229
2020-03-20	42.10	42.35	36.29	38.12	228467
2020-03-23	38.10	39.65	36.06	38.16	121089
2020-03-24	39.67	41.15	36.46	40.01	144403
2020-03-25	39.73	39.94	37.42	38.53	104364
2020-03-26	38.84	39.77	36.23	37.20	144213
2020-03-27	36.08	36.99	34.64	35.34	140648
2020-03-30	35.40	35.51	34.50	35.24	146606
2020-03-31	35.20	35.52	34.24	34.57	182186
2020-04-01	33.67	36.07	33.33	35.51	289671
2020-04-02	35.36	35.40	33.14	34.94	174797
2020-04-03	34.94	35.48	33.52	35.28	110785
2020-04-06	36.40	36.70	34.55	36.22	125941
2020-04-07	37.30	37.39	33.36	33.55	192558
2020-04-08	33.52	37.01	33.52	36.62	145187
2020-04-09	37.14	38.26	35.21	37.89	193713
2020-04-13	37.86	38.65	36.82	36.95	64167
2020-04-14	37.69	38.70	36.56	36.89	100714
2020-04-15	34.87	36.76	34.11	34.38	209282
2020-04-16	34.61	34.70	32.80	33.81	363779
2020-04-17	34.72	37.70	34.25	37.61	304827
2020-04-20	36.92	39.15	36.25	38.00	129320
2020-04-21	38.05	38.05	36.55	37.15	103995
2020-04-22	37.90	37.90	35.92	36.33	192943
2020-04-23	36.81	37.05	35.48	35.85	153438
2020-04-24	35.73	36.01	35.18	35.62	335150
2020-04-27	35.60	36.74	35.52	36.47	503134
2020-04-28	37.19	38.84	37.19	37.89	491719
2020-04-29	38.83	39.86	38.32	38.73	249039
2020-04-30	38.12	38.69	37.45	37.54	173041
2020-05-01	37.50	37.72	36.14	36.70	149214
2020-05-04	36.09	36.58	34.67	35.87	110064
2020-05-05	35.90	36.99	35.81	36.06	272085
2020-05-06	35.87	36.25	34.67	34.80	97491
2020-05-07	35.41	35.70	34.30	35.41	93007
2020-05-08	35.80	35.99	35.27	35.79	150999
2020-05-11	35.38	35.88	34.60	34.62	156591
2020-05-12	34.78	35.25	34.25	34.60	152530
2020-05-13	34.33	34.68	33.20	33.51	108508
2020-05-14	33.06	33.63	32.40	32.86	213271
2020-05-15	32.71	34.19	32.71	34.06	210630
2020-05-18	35.24	37.03	35.24	36.92	142916
2020-05-19	37.07	38.75	36.43	37.08	160580
2020-05-20	37.92	38.08	36.87	37.02	159107
2020-05-21	37.19	37.94	36.66	37.03	108482
2020-05-22	37.42	37.43	36.71	37.43	40109
2020-05-26	38.27	38.74	37.70	37.74	103232
2020-05-27	38.61	38.65	36.62	37.00	316126
2020-05-28	37.33	38.04	36.80	37.24	216722
2020-05-29	37.18	37.43	36.66	36.99	144013
2020-06-01	36.99	37.13	36.63	36.73	232771
2020-06-02	37.14	38.49	37.14	37.97	226716
2020-06-03	38.58	39.76	38.47	39.00	207398
2020-06-04	38.95	40.00	38.88	39.50	127774
2020-06-05	40.41	42.10	40.31	41.12	166106
2020-06-08	41.74	42.97	41.56	42.92	192916
2020-06-09	42.39	42.39	40.58	40.82	130523
2020-06-10	43.00	44.99	41.82	43.40	237237
2020-06-11	42.08	42.21	40.81	41.09	181642
2020-06-12	42.00	42.55	39.42	39.90	158835
2020-06-15	39.30	41.83	39.15	41.10	162972
2020-06-16	42.35	43.34	41.76	42.47	129682
2020-06-17	42.69	43.23	42.08	42.26	108352
2020-06-18	41.89	42.75	41.75	42.42	116992
2020-06-19	42.65	42.65	41.35	42.11	169208
2020-06-22	41.90	41.93	40.96	41.88	89471
2020-06-23	42.14	42.45	41.31	41.60	75771
2020-06-24	41.31	41.61	40.53	41.11	111364
2020-06-25	42.08	45.98	41.98	45.94	280217
2020-06-26	45.94	47.18	43.86	47.13	506082
2020-06-29	47.49	47.57	46.52	47.39	162722
2020-06-30	47.28	48.25	47.15	47.38	165601
2020-07-01	47.22	47.34	45.42	45.79	158809
2020-07-02	46.45	46.81	44.66	44.98	145867
2020-07-06	45.53	45.53	44.38	44.59	111671
2020-07-07	44.19	45.71	44.19	44.81	130674
2020-07-08	44.70	45.14	43.86	44.09	78706
2020-07-09	44.00	44.50	43.23	43.32	84449
2020-07-10	43.26	44.53	43.26	44.47	88410
2020-07-13	45.00	45.42	44.27	44.61	109675
2020-07-14	44.61	45.50	44.61	45.29	72551
2020-07-15	46.12	46.96	45.74	46.45	133987
2020-07-16	46.48	46.82	46.12	46.26	94576
2020-07-17	46.25	47.81	46.01	47.34	151204
2020-07-20	47.11	47.65	46.63	46.79	84433
2020-07-21	47.23	47.86	46.86	46.61	123020
2020-07-22	46.10	46.69	45.80	45.91	74218
2020-07-23	45.77	46.59	45.60	46.01	109295
2020-07-24	45.90	45.90	44.55	44.74	67956
2020-07-27	44.73	45.15	44.35	44.52	60880
2020-07-28	44.38	44.80	43.84	43.93	71505
2020-07-29	44.28	44.50	43.93	44.24	59591
2020-07-30	43.69	44.00	42.56	42.75	66852
2020-07-31	42.78	43.01	41.99	42.90	68998
2020-08-03	43.44	43.88	43.24	43.45	72047
2020-08-04	43.22	43.78	43.15	43.64	50795
2020-08-05	44.06	44.16	43.27	43.77	47748
2020-08-06	43.74	44.28	43.74	43.85	32729
2020-08-07	43.74	44.95	43.74	44.85	55434
2020-08-10	45.14	45.62	45.00	45.15	50395
2020-08-11	45.59	45.99	45.38	45.51	61663
2020-08-12	45.99	46.09	44.75	44.80	47376
2020-08-13	44.74	45.24	44.18	44.34	50563
2020-08-14	44.12	44.71	43.78	44.24	49072
2020-08-17	44.32	45.21	44.02	44.05	41758
2020-08-18	44.15	44.16	43.33	43.49	48795
2020-08-19	43.42	44.09	43.22	43.26	45570
2020-08-20	42.91	43.03	42.09	42.58	55828
2020-08-21	42.38	42.83	41.57	42.02	102057
2020-08-24	42.51	43.03	42.15	42.85	57558
2020-08-25	43.06	43.49	42.09	42.61	40837
2020-08-26	42.45	43.00	42.35	42.36	63972
2020-08-27	42.70	42.99	42.39	42.73	47765
2020-08-28	43.07	43.07	42.44	42.98	54087
2020-08-31	42.82	42.92	42.19	42.33	86903
2020-09-01	42.17	43.31	41.95	42.75	131525
2020-09-02	42.59	43.64	42.59	43.52	55042
2020-09-03	43.52	43.89	42.49	42.74	83862
2020-09-04	43.36	43.36	41.84	42.28	74073
2020-09-08	42.05	42.09	41.15	41.41	46266
2020-09-09	41.70	42.64	41.29	41.88	74674
2020-09-10	45.87	45.90	43.19	43.31	149099
2020-09-11	43.43	43.82	42.05	42.36	59890
2020-09-14	42.55	44.49	42.55	44.40	77254
2020-09-15	44.76	45.97	44.02	45.59	97734
2020-09-16	45.59	47.88	45.59	47.28	112386
2020-09-17	46.87	47.88	45.80	45.94	73825
2020-09-18	45.94	46.34	44.38	44.94	136335
2020-09-21	44.13	44.28	42.01	42.73	81877
2020-09-22	44.10	44.10	42.75	42.90	70501
2020-09-23	42.57	43.02	42.34	42.52	111636
2020-09-24	42.48	42.48	41.28	41.88	93149
2020-09-25	41.49	42.14	41.49	41.64	71317
2020-09-28	42.01	43.02	41.74	42.50	69132
2020-09-29	42.38	42.38	41.25	41.79	56595
2020-09-30	41.79	42.62	41.56	41.91	78429
2020-10-01	41.93	42.14	41.61	41.82	68816
2020-10-02	41.31	42.38	41.28	42.10	120565
2020-10-05	42.69	44.33	42.65	44.20	93005
2020-10-06	44.40	44.94	43.53	43.84	80100
2020-10-07	43.88	45.28	43.88	44.17	148199
2020-10-08	44.29	44.73	43.91	44.16	80303
2020-10-09	44.19	44.77	43.58	43.86	51965
2020-10-12	43.85	44.04	43.04	43.34	71956
2020-10-13	43.16	43.86	42.15	42.37	192893
2020-10-14	42.79	43.03	42.34	42.42	70270
2020-10-15	41.79	42.40	41.79	42.00	115894
2020-10-16	41.94	43.11	41.72	42.33	124807
2020-10-19	42.46	42.72	41.62	41.75	86625
2020-10-20	41.80	42.51	41.63	41.71	51215
2020-10-21	41.51	41.82	40.67	40.72	75681
2020-10-22	40.74	41.15	40.47	41.00	103068
2020-10-23	41.43	42.18	41.40	42.16	49236
2020-10-26	41.63	42.01	40.82	41.23	43413
2020-10-27	41.39	41.39	40.67	41.17	45069
2020-10-28	40.23	41.33	40.03	41.05	99725
2020-10-29	40.94	41.74	40.69	41.68	71384
2020-10-30	41.68	41.96	40.87	41.19	95616
2020-11-02	41.65	42.00	41.14	41.99	73236
2020-11-03	42.52	43.51	42.35	43.24	85883
2020-11-04	42.58	42.75	41.35	42.42	94330
2020-11-05	42.65	43.82	42.65	43.51	76403
2020-11-06	43.79	43.85	43.01	43.25	52830
2020-11-09	43.25	45.48	43.25	43.78	86877
2020-11-10	44.14	45.96	43.83	45.67	77652
2020-11-11	45.70	45.71	44.70	45.63	76473
2020-11-12	45.32	46.48	45.06	46.40	64125
2020-11-13	46.50	47.35	46.24	46.62	79083
2020-11-16	47.56	48.71	47.20	48.37	74358
2020-11-17	47.87	49.57	47.67	49.22	59638
2020-11-18	49.59	50.01	48.28	48.29	91903
2020-11-19	48.06	48.94	47.76	48.16	65186
2020-11-20	47.63	47.63	46.68	46.78	69684
2020-11-23	46.94	47.35	46.54	46.97	72622
2020-11-24	47.48	48.57	47.10	48.06	137908
2020-11-25	47.44	47.76	46.35	46.89	139961
2020-11-27	46.68	47.50	46.68	47.30	86914
2020-11-30	47.21	47.21	45.90	45.99	135444
2020-12-01	46.59	47.74	46.25	47.39	272141
2020-12-02	47.52	48.72	47.21	48.04	91318
2020-12-03	48.19	49.51	47.21	48.95	85446
2020-12-04	49.14	49.80	48.80	49.60	74181
2020-12-07	49.70	49.87	49.01	49.38	60331
2020-12-08	48.99	51.00	48.99	50.36	88596
2020-12-09	50.00	51.33	49.16	49.22	101616
2020-12-10	54.14	54.50	48.44	48.99	189638
2020-12-11	48.47	49.36	46.53	46.77	194246
2020-12-14	47.34	48.26	45.70	45.75	143937
2020-12-15	46.29	47.52	46.01	46.65	140797
2020-12-16	46.54	47.00	45.51	46.20	138719
2020-12-17	46.27	46.53	45.67	44.84	117564
2020-12-18	45.10	45.72	44.28	44.82	263986
2020-12-21	44.25	44.55	43.23	43.35	103675
2020-12-22	43.39	44.17	43.11	43.83	85333
2020-12-23	43.82	44.59	43.82	44.24	76952
2020-12-24	44.45	44.61	44.12	44.22	28024
2020-12-28	44.64	44.99	44.17	44.77	79935
2020-12-29	44.94	45.24	44.10	44.67	86317
2020-12-30	44.67	45.29	44.49	44.85	54368
2020-12-31	44.80	44.80	44.02	44.49	61750
2021-01-04	44.81	45.17	43.81	44.18	125710
2021-01-05	44.40	44.89	43.78	43.98	87173
2021-01-06	44.82	47.68	44.82	46.69	127008
2021-01-07	46.99	47.28	46.25	46.63	75117
2021-01-08	46.71	46.75	45.34	45.94	42723
2021-01-11	45.27	45.97	45.11	45.73	47387
2021-01-12	46.11	47.23	46.03	47.19	83094
2021-01-13	47.25	47.54	46.28	47.00	117933
2021-01-14	47.41	47.72	46.97	47.03	79106
2021-01-15	46.30	46.39	45.78	45.90	61360
2021-01-19	46.47	46.47	45.52	45.63	53737
2021-01-20	45.64	46.94	44.67	45.43	56950
2021-01-21	45.55	46.17	44.50	44.53	107443
2021-01-22	44.35	44.96	44.00	44.86	86307
2021-01-25	44.58	44.58	43.35	44.00	93161
2021-01-26	44.34	44.54	43.29	43.38	52317
2021-01-27	42.85	43.34	41.37	43.05	131578
2021-01-28	43.41	43.50	42.83	42.84	99741
2021-01-29	43.06	43.90	42.35	43.23	108969
2021-02-01	43.44	44.16	42.84	43.37	89489
2021-02-02	43.90	44.18	43.29	44.00	48708
2021-02-03	44.00	44.76	43.51	44.03	78838
2021-02-04	43.95	44.88	43.51	44.71	83788
2021-02-05	45.02	45.08	44.25	44.89	73289
2021-02-08	45.10	46.24	45.10	46.09	75227
2021-02-09	46.09	46.59	45.63	46.00	47560
2021-02-10	45.93	46.05	45.20	45.21	61698
2021-02-11	45.21	45.91	44.63	45.00	90239
2021-02-12	44.81	45.18	44.61	44.87	68576
2021-02-16	45.37	45.39	44.29	44.29	80547
2021-02-17	44.34	46.44	44.30	46.04	105131
2021-02-18	45.88	49.79	45.76	49.14	173924
2021-02-19	49.23	49.49	48.02	48.50	75476
2021-02-22	48.68	49.36	48.19	49.36	130952
2021-02-23	48.90	49.95	48.43	49.45	101638
2021-02-24	49.91	51.28	49.66	51.26	132231
2021-02-25	50.96	51.95	50.07	50.87	129273
2021-02-26	50.73	51.59	49.77	50.02	95078
2021-03-01	50.91	52.48	50.91	52.24	123252
2021-03-02	51.95	52.12	51.22	51.33	193077
2021-03-03	51.53	52.49	51.27	51.68	81112
2021-03-04	51.72	52.47	48.79	49.71	90489
2021-03-05	50.44	51.15	49.39	50.93	125151
2021-03-08	51.21	52.02	50.65	51.69	82157
2021-03-09	51.72	52.35	51.35	51.71	69194
2021-03-10	52.05	53.13	51.88	53.07	73262
2021-03-11	53.46	53.94	52.13	53.74	89774
2021-03-12	53.78	55.37	53.72	54.52	98566
2021-03-15	54.38	54.40	53.00	53.53	70056
2021-03-16	53.42	53.70	52.07	53.05	67725
2021-03-17	53.11	53.11	52.02	52.86	89284
2021-03-18	52.69	53.15	51.72	51.79	78583
2021-03-19	51.90	52.87	50.58	52.67	321321
2021-03-22	52.75	53.28	52.01	52.77	74085
2021-03-23	52.17	52.45	50.56	50.92	82721
2021-03-24	51.47	52.72	50.00	50.01	108445
2021-03-25	49.67	50.90	49.39	50.71	118809
2021-03-26	51.11	51.11	49.83	50.66	59444
2021-03-29	50.19	51.41	50.19	51.11	87251
2021-03-30	50.98	51.99	50.74	51.93	67955
2021-03-31	52.44	55.48	52.44	53.35	209609
2021-04-01	54.00	54.76	53.37	54.63	88296
2021-04-05	55.08	55.99	54.02	54.59	99712
2021-04-06	54.73	55.50	53.97	54.24	67489
2021-04-07	54.24	54.24	52.87	53.37	55648
2021-04-08	53.57	53.57	52.27	52.88	102260
2021-04-09	52.93	53.75	52.50	53.56	75295
2021-04-12	53.62	54.10	52.72	53.66	54553
2021-04-13	53.37	54.09	52.85	53.65	56688
2021-04-14	53.50	55.03	53.10	54.11	59259
2021-04-15	54.20	54.96	52.94	53.27	113698
2021-04-16	53.79	54.99	53.32	54.60	97011
2021-04-19	54.40	54.59	52.78	52.88	182054
2021-04-20	52.77	53.29	52.13	53.01	170829
2021-04-21	52.64	53.23	51.81	52.35	112990
2021-04-22	52.29	52.29	50.68	50.77	81823
2021-04-23	50.91	51.47	50.28	50.75	56212
2021-04-26	51.33	51.33	49.84	50.14	59033
2021-04-27	50.15	50.15	49.21	49.44	57556
2021-04-28	49.49	49.50	48.70	49.04	37796
2021-04-29	49.37	49.69	48.87	49.62	51213
2021-04-30	49.29	50.39	49.19	50.15	80151
2021-05-03	50.23	51.55	50.15	51.16	85039
2021-05-04	50.90	50.93	49.99	50.21	44550
2021-05-05	50.19	49.98	49.20	49.68	36156
2021-05-06	49.87	50.38	49.73	50.26	37596
2021-05-07	50.27	50.54	49.56	50.28	47730
2021-05-10	50.14	50.29	49.01	49.01	36189
2021-05-11	48.50	49.02	48.40	48.59	30904
2021-05-12	48.55	49.23	47.02	47.44	63593
2021-05-13	47.47	48.79	47.47	48.58	44740
2021-05-14	48.94	49.59	48.78	49.50	37883
2021-05-17	49.07	49.46	48.75	49.36	63617
2021-05-18	49.45	50.22	49.01	49.05	43503
2021-05-19	48.62	48.66	46.96	48.56	51920
2021-05-20	48.36	48.51	47.80	48.09	34560
2021-05-21	48.67	48.98	47.99	48.32	73568
2021-05-24	48.50	50.58	48.00	49.99	101749
2021-05-25	50.32	50.32	48.34	48.35	33875
2021-05-26	48.50	49.37	47.71	49.24	46910
2021-05-27	49.67	50.44	49.30	49.68	53163
2021-05-28	49.70	49.70	48.77	49.10	23467
2021-06-01	49.35	49.88	49.03	49.54	36833
2021-06-02	49.82	49.82	48.60	48.81	81795
2021-06-03	48.28	49.11	47.96	48.52	146328
2021-06-04	48.89	49.08	48.00	48.44	160400
2021-06-07	47.63	49.40	47.63	48.81	146891
2021-06-08	48.65	49.16	47.79	49.16	153505
2021-06-09	53.03	53.54	49.07	49.19	196293
2021-06-10	49.46	50.23	48.47	48.50	97922
2021-06-11	48.71	49.25	47.66	48.00	94403
2021-06-14	48.15	48.33	47.87	48.07	39893
2021-06-15	48.11	48.41	47.80	47.92	41253
2021-06-16	47.77	48.03	47.51	47.70	64331
2021-06-17	47.73	48.05	47.07	47.23	69658
2021-06-18	46.77	47.07	45.76	45.96	98710
2021-06-21	46.81	47.01	46.11	46.16	63980
2021-06-22	46.09	46.29	45.50	46.24	50796
2021-06-23	46.05	47.40	46.05	46.73	76165
2021-06-24	47.14	48.24	47.00	48.05	115091
2021-06-25	48.06	48.59	47.89	47.92	164561
2021-06-28	47.92	48.25	47.35	47.68	47551
2021-06-29	47.73	48.07	47.27	47.32	43557
2021-06-30	47.21	48.01	47.20	47.79	40891
2021-07-01	48.11	48.23	47.44	47.58	46494
2021-07-02	47.80	48.12	47.40	47.47	64543
2021-07-06	47.68	47.68	45.91	46.42	45796
2021-07-07	46.28	47.29	46.28	46.87	34056
2021-07-08	46.06	47.13	45.51	45.66	40936
2021-07-09	46.18	46.51	46.08	46.15	36232
2021-07-12	45.88	46.56	45.71	46.44	45744
2021-07-13	46.07	46.36	45.36	45.39	47866
2021-07-14	45.72	47.48	45.72	46.40	99451
2021-07-15	46.11	47.17	45.87	46.54	133305
2021-07-16	47.04	47.05	46.00	46.26	199594
2021-07-19	45.46	45.76	44.50	44.66	91010
2021-07-20	44.75	46.07	44.53	44.90	80277
2021-07-21	45.07	45.81	44.47	44.69	47683
2021-07-22	44.70	44.85	43.92	44.01	32252
2021-07-23	44.21	44.30	43.81	43.99	23964
2021-07-26	44.22	44.50	43.77	43.95	43022
2021-07-27	43.55	44.37	43.48	43.98	43559
2021-07-28	44.27	44.90	43.72	44.58	45117
2021-07-29	44.82	45.38	44.75	45.00	48467
2021-07-30	45.13	45.42	44.72	44.95	39782
2021-08-02	45.05	46.48	44.64	44.74	48331
2021-08-03	44.67	45.30	44.51	45.29	43313
2021-08-04	44.80	45.04	44.04	44.13	33914
2021-08-05	44.40	45.33	44.40	44.76	49783
2021-08-06	45.09	45.50	44.60	44.77	43957
2021-08-09	44.77	44.77	44.31	44.52	63470
2021-08-10	44.39	45.75	44.39	45.74	35633
2021-08-11	45.71	46.00	45.07	45.96	35214
2021-08-12	45.94	46.34	45.74	46.31	35742
2021-08-13	46.40	46.40	45.21	45.39	27419
2021-08-16	45.30	45.72	44.76	45.09	30559
2021-08-17	45.13	45.44	44.15	45.30	25475
2021-08-18	45.15	45.56	44.32	44.67	19812
2021-08-19	44.42	44.99	44.05	44.85	30584
2021-08-20	44.73	45.13	44.31	44.63	90001
2021-08-23	44.72	45.66	44.56	45.38	51319
2021-08-24	45.77	45.77	44.89	44.98	28194
2021-08-25	45.16	45.35	44.77	45.07	47456
2021-08-26	45.04	45.16	44.56	44.93	37195
2021-08-27	44.90	45.70	44.66	45.47	49360
2021-08-30	45.81	46.23	44.95	45.39	55137
2021-08-31	45.35	46.30	45.04	46.30	92688
2021-09-01	46.30	47.22	45.65	46.42	81701
2021-09-02	46.71	47.37	46.26	47.03	60280
2021-09-03	47.19	47.66	46.71	47.08	48250
2021-09-07	47.30	48.04	46.88	47.18	38012
2021-09-08	48.10	49.60	47.17	48.95	86763
2021-09-09	48.56	48.56	46.35	46.58	54602
2021-09-10	47.34	47.34	44.69	44.88	102076
2021-09-13	44.95	45.49	44.26	44.34	56888
2021-09-14	44.44	44.82	42.97	43.26	64815
2021-09-15	43.01	43.94	42.91	43.67	65287
2021-09-16	43.68	43.91	43.01	43.59	51202
2021-09-17	43.34	44.28	42.82	43.93	188521
2021-09-20	43.41	44.19	43.00	44.06	63446
2021-09-21	44.29	44.85	43.26	43.90	62276
2021-09-22	44.00	44.76	43.35	43.58	67509
2021-09-23	43.92	44.60	43.59	43.96	39815
2021-09-24	44.07	44.42	43.65	44.10	40808
2021-09-27	44.11	45.31	44.11	44.77	27360
2021-09-28	44.56	44.56	44.00	44.13	42680
2021-09-29	44.16	44.38	43.83	44.28	36072
2021-09-30	44.19	44.44	43.55	43.67	67463
2021-10-01	43.86	44.97	43.00	44.62	50195
2021-10-04	44.40	44.76	43.73	44.06	89795
2021-10-05	44.11	44.92	43.65	44.29	51029
2021-10-06	43.85	44.10	43.43	43.92	33087
2021-10-07	44.30	44.50	43.90	44.21	40273
2021-10-08	44.04	44.27	43.50	43.82	56903
2021-10-11	43.78	44.24	43.39	43.68	57750
2021-10-12	43.62	44.07	43.55	44.06	58381
2021-10-13	43.89	44.20	43.62	43.70	49115
2021-10-14	43.90	44.36	43.90	44.00	42487
2021-10-15	44.67	44.67	43.82	44.36	186336
2021-10-18	44.36	44.79	44.05	44.32	39159
2021-10-19	44.38	44.64	43.99	44.30	45998
2021-10-20	44.13	44.80	43.58	44.66	32249
2021-10-21	44.65	44.70	43.96	44.34	29574
2021-10-22	44.35	44.94	44.01	44.30	84164
2021-10-25	44.31	44.39	43.55	43.64	62894
2021-10-26	43.79	43.93	43.11	43.66	67368
2021-10-27	43.68	43.68	42.01	42.08	77655
2021-10-28	42.16	42.82	41.82	41.95	78690
2021-10-29	41.95	42.04	41.11	41.26	69819
2021-11-01	41.41	42.40	41.41	42.11	85512
2021-11-02	42.12	43.03	41.64	42.76	66306
2021-11-03	42.60	43.52	42.55	43.31	47941
2021-11-04	43.57	43.98	43.20	43.98	75561
2021-11-05	44.26	45.50	44.21	45.44	57601
2021-11-08	46.24	46.24	45.41	45.60	61801
2021-11-09	45.77	45.85	45.28	45.55	88638
2021-11-10	45.42	45.98	45.16	45.32	60775
2021-11-11	45.24	45.34	44.67	44.88	142427
2021-11-12	45.17	45.40	44.92	45.15	71639
2021-11-15	45.24	45.24	44.42	44.83	53615
2021-11-16	44.76	44.85	44.20	44.62	63397
2021-11-17	44.38	44.38	43.48	43.60	69618
2021-11-18	43.64	44.01	42.86	42.97	60777
2021-11-19	42.57	42.76	42.15	42.16	84287
2021-11-22	42.42	42.72	42.07	42.35	94683
2021-11-23	42.53	42.91	42.17	42.24	49572
2021-11-24	42.12	42.25	41.53	41.60	63566
2021-11-26	40.65	40.86	40.02	40.45	47876
2021-11-29	40.72	40.72	39.86	40.02	105648
2021-11-30	39.66	39.79	39.07	39.30	127862
2021-12-01	39.93	40.16	38.64	38.69	111946
2021-12-02	38.86	39.97	38.57	39.66	139117
2021-12-03	39.77	40.58	39.56	40.48	64301
2021-12-06	40.98	41.20	40.41	40.90	61674
2021-12-07	41.31	41.55	40.62	40.81	48370
2021-12-08	40.72	41.46	40.03	40.65	47845
2021-12-09	41.57	41.60	38.50	38.51	171241
2021-12-10	38.80	39.27	37.48	37.51	90745
2021-12-13	37.51	37.51	36.81	36.85	135576
2021-12-14	37.05	37.72	36.97	37.13	152290
2021-12-15	37.15	37.58	36.65	37.33	98011
2021-12-16	37.67	38.70	37.50	37.98	129622
2021-12-17	37.95	38.05	37.24	37.60	157531
2021-12-20	37.10	37.12	36.60	37.01	125834
2021-12-21	37.09	38.24	37.09	37.57	93726
2021-12-22	37.18	38.19	37.18	38.13	58084
2021-12-23	38.11	38.57	38.03	38.17	69974
2021-12-27	38.05	38.71	37.36	38.33	103338
2021-12-28	38.13	38.72	38.13	38.48	44685
2021-12-29	38.50	38.94	38.16	38.43	50425
2021-12-30	38.39	38.64	38.05	38.29	56436
2021-12-31	38.44	38.78	38.15	38.69	74346
2022-01-03	38.62	39.42	38.25	39.37	89177
2022-01-04	39.48	40.47	39.48	39.98	63773
2022-01-05	40.04	40.61	39.07	39.12	63929
2022-01-06	39.43	39.61	38.84	39.45	58071
2022-01-07	39.45	39.55	39.07	39.26	79785
2022-01-10	39.29	39.43	38.86	39.03	44979
2022-01-11	39.10	39.42	38.47	39.35	60719
2022-01-12	39.24	39.44	38.75	39.14	88108
2022-01-13	39.33	39.86	39.16	39.29	33167
2022-01-14	39.01	39.63	38.80	39.60	67657
2022-01-18	39.50	39.61	39.05	39.23	76580
2022-01-19	39.39	39.39	38.04	38.64	144016
2022-01-20	38.52	38.84	37.58	37.78	116180
2022-01-21	37.69	37.99	37.28	37.41	112076
2022-01-24	37.06	38.22	36.60	38.07	90466
2022-01-25	38.22	39.06	37.83	38.82	150998
2022-01-26	39.14	39.52	37.96	38.44	146176
2022-01-27	38.62	39.69	38.43	38.79	138061
2022-01-28	38.73	39.38	38.04	39.26	196010
2022-01-31	38.94	39.46	37.02	37.15	427550
2022-02-01	37.41	38.00	37.22	37.95	174404
2022-02-02	37.95	38.48	37.50	38.17	87122
2022-02-03	38.05	38.82	38.05	38.22	114556
2022-02-04	38.06	38.32	37.20	37.46	109284
2022-02-07	37.46	38.40	37.21	38.25	101785
2022-02-08	38.22	39.07	38.11	38.91	117754
2022-02-09	39.08	39.25	38.04	38.15	89167
2022-02-10	37.75	38.33	37.41	37.61	86399
2022-02-11	37.74	38.39	37.63	38.17	85468
2022-02-14	38.27	38.49	37.75	38.17	94437
2022-02-15	38.32	38.75	38.00	38.13	70288
2022-02-16	38.05	38.97	38.05	38.87	74444
2022-02-17	38.61	38.88	38.26	38.74	53927
2022-02-18	38.53	39.15	38.17	38.52	88625
2022-02-22	38.52	38.54	37.58	37.75	55651
2022-02-23	37.98	38.37	37.59	37.96	90299
2022-02-24	37.60	38.97	37.45	38.86	95099
2022-02-25	38.72	39.28	38.37	38.71	71489
2022-02-28	38.42	39.22	38.24	38.89	102259
2022-03-01	38.80	39.09	38.03	38.31	77415
2022-03-02	38.30	39.56	38.30	39.39	51388
2022-03-03	39.63	40.27	39.52	40.15	91292
2022-03-04	39.79	40.44	39.79	40.25	111394
2022-03-07	40.53	41.47	40.40	40.75	50750
2022-03-08	40.66	41.14	39.79	40.39	159392
2022-03-09	40.31	40.60	40.00	40.11	43068
2022-03-10	39.87	41.06	39.87	40.95	46102
2022-03-11	41.09	41.22	40.48	40.68	57750
2022-03-14	40.82	40.82	40.24	40.38	53382
2022-03-15	40.43	40.82	39.75	40.44	92683
2022-03-16	40.59	40.75	39.74	40.12	75988
2022-03-17	39.89	40.65	39.62	40.65	76461
2022-03-18	40.47	41.01	39.99	40.48	349063
2022-03-21	40.68	41.37	40.16	40.29	95945
2022-03-22	40.30	40.48	39.81	40.00	74442
2022-03-23	39.84	40.13	39.66	39.76	72362
2022-03-24	39.93	40.12	39.67	39.88	60928
2022-03-25	39.98	40.45	39.75	40.06	116461
2022-03-28	40.00	40.25	39.70	40.07	104583
2022-03-29	39.97	40.72	39.78	40.57	145663
2022-03-30	40.73	41.11	40.28	40.32	50432
2022-03-31	40.31	40.87	40.31	40.59	69810
2022-04-01	40.40	40.86	39.98	40.43	72609
2022-04-04	40.42	40.53	39.60	40.29	50242
2022-04-05	40.13	40.28	39.55	39.72	69258
2022-04-06	39.48	39.86	39.21	39.49	61321
2022-04-07	39.49	40.12	39.42	40.09	52169
2022-04-08	39.98	40.27	39.85	39.96	62539
2022-04-11	39.93	40.12	39.51	39.62	32988
2022-04-12	39.96	40.18	39.50	39.81	75967
2022-04-13	40.03	40.04	39.24	39.69	67296
2022-04-14	39.95	39.99	36.81	36.99	204734
2022-04-18	36.78	37.15	36.47	36.90	86809
2022-04-19	36.95	37.73	36.71	36.92	103174
2022-04-20	37.13	37.68	36.90	36.99	246159
2022-04-21	37.29	37.37	36.61	36.91	101176
2022-04-22	36.67	37.27	36.67	36.85	102644
2022-04-25	36.92	37.18	36.38	36.95	109086
2022-04-26	36.86	37.08	36.29	36.36	117087
2022-04-27	36.66	37.13	36.05	36.48	110230
2022-04-28	36.69	37.21	36.10	36.95	96934
2022-04-29	36.95	37.20	36.68	36.78	104599
2022-05-02	36.76	37.21	35.63	35.81	144961
2022-05-03	35.68	36.35	35.60	36.08	255902
2022-05-04	36.24	37.80	36.11	37.69	146755
2022-05-05	37.52	37.52	36.52	36.89	87428
2022-05-06	36.88	37.08	36.44	36.93	120229
2022-05-09	36.74	36.84	35.71	35.90	129548
2022-05-10	36.17	36.88	35.86	35.92	139851
2022-05-11	36.16	36.50	35.56	35.66	93859
2022-05-12	35.77	36.01	35.42	35.86	73630
2022-05-13	36.08	36.93	36.04	36.66	96933
2022-05-16	36.67	37.06	36.45	36.90	76609
2022-05-17	37.11	37.90	37.11	37.62	68599
2022-05-18	37.53	39.01	37.53	38.19	134383
2022-05-19	37.91	38.92	37.85	38.47	117508
2022-05-20	38.57	38.86	38.01	38.59	85839
2022-05-23	38.64	39.55	38.64	38.91	78325
2022-05-24	38.97	39.86	38.87	39.72	116835
2022-05-25	39.75	40.32	39.74	40.23	103961
2022-05-26	40.27	40.74	40.24	40.49	55947
2022-05-27	40.57	41.25	40.47	40.84	61946
2022-05-31	40.60	40.97	39.94	39.99	200021
2022-06-01	40.23	40.45	39.77	40.16	74280
2022-06-02	40.51	40.83	40.05	40.60	88591
2022-06-03	40.93	41.29	40.30	41.08	81597
2022-06-06	41.42	41.42	40.47	40.88	80867
2022-06-07	40.45	41.02	40.43	40.72	67136
2022-06-08	41.67	42.00	40.75	41.19	137212
2022-06-09	41.69	42.15	40.45	41.47	123050
2022-06-10	40.89	40.98	37.92	38.08	104095
2022-06-13	37.73	39.05	37.38	38.14	173704
2022-06-14	37.86	38.24	37.83	37.97	100668
2022-06-15	38.38	38.92	37.93	38.25	90270
2022-06-16	37.95	37.95	36.67	36.80	136079
2022-06-17	37.09	37.63	36.53	37.19	158767
2022-06-21	37.21	38.39	37.15	37.87	127884
2022-06-22	37.59	38.60	37.59	38.17	87319
2022-06-23	38.00	38.38	37.60	38.25	89314
2022-06-24	38.28	38.73	38.18	38.34	234554
2022-06-27	38.53	39.25	38.51	38.68	69553
2022-06-28	38.63	39.08	37.81	37.90	75679
2022-06-29	37.76	37.76	36.98	37.49	66332
2022-06-30	37.14	37.65	36.78	37.32	77270
2022-07-01	37.21	38.06	36.58	37.89	73407
2022-07-05	37.64	37.64	36.36	37.18	79093
2022-07-06	37.20	37.20	36.35	36.61	65155
2022-07-07	36.91	37.35	36.44	36.78	44700
2022-07-08	36.96	36.96	36.26	36.59	51038
2022-07-11	36.53	37.00	35.78	35.90	52262
2022-07-12	35.99	36.39	35.40	35.52	88349
2022-07-13	35.24	35.75	35.01	35.06	68900
2022-07-14	35.00	35.01	34.22	34.81	71121
2022-07-15	35.30	35.65	34.62	35.39	91068
2022-07-18	35.52	35.93	34.76	34.85	62967
2022-07-19	35.29	36.12	35.29	35.79	75976
2022-07-20	35.52	36.04	35.38	35.95	51990
2022-07-21	35.38	36.24	35.08	36.21	54870
2022-07-22	36.12	36.85	35.82	36.15	69775
2022-07-25	36.14	36.36	35.85	35.98	41798
2022-07-26	35.75	36.45	35.75	36.10	52417
2022-07-27	36.39	36.83	36.10	36.77	77308
2022-07-28	36.95	37.22	36.76	37.12	40010
2022-07-29	36.99	37.50	36.95	37.16	44407
2022-08-01	37.19	37.69	36.63	37.44	64102
2022-08-02	37.50	37.50	36.35	36.42	46263
2022-08-03	36.47	37.12	35.97	36.55	52907
2022-08-04	36.55	36.65	35.16	35.27	88160
2022-08-05	35.21	35.62	35.12	35.61	41627
2022-08-08	35.54	36.23	35.54	36.13	45922
2022-08-09	36.04	36.04	35.13	35.70	68681
2022-08-10	36.20	36.34	35.98	36.24	31851
2022-08-11	36.42	37.15	36.42	36.88	42132
2022-08-12	36.89	37.57	36.63	37.42	45399
2022-08-15	37.07	37.92	36.86	37.77	52634
2022-08-16	37.55	38.03	37.47	37.75	43600
2022-08-17	37.43	37.44	37.08	37.32	71069
2022-08-18	37.53	37.92	37.09	37.92	69415
2022-08-19	37.68	37.86	37.19	37.33	98192
2022-08-22	37.10	37.10	36.60	36.78	60933
2022-08-23	36.93	37.08	36.26	36.42	50381
2022-08-24	36.66	36.66	36.19	36.39	32014
2022-08-25	36.52	36.78	36.43	36.68	43307
2022-08-26	36.48	36.48	35.54	35.55	59717
2022-08-29	35.20	35.39	34.95	34.98	38238
2022-08-30	35.21	35.33	34.35	34.81	60446
2022-08-31	34.99	35.19	34.50	34.59	96649
2022-09-01	34.50	34.96	33.86	34.02	61936
2022-09-02	34.00	34.04	32.55	32.72	73318
2022-09-06	32.61	32.69	32.01	32.28	94329
2022-09-07	32.51	33.16	32.03	32.95	68248
2022-09-08	32.67	32.76	32.20	32.44	68099
2022-09-09	33.44	35.57	33.44	34.70	116344
2022-09-12	34.57	35.03	34.50	34.77	67065
2022-09-13	34.25	34.73	34.19	34.37	84018
2022-09-14	34.12	34.50	33.70	34.21	102315
2022-09-15	33.93	34.31	33.56	33.79	86038
2022-09-16	33.53	33.53	32.72	33.00	295730
2022-09-19	32.67	33.77	32.67	33.70	103335
2022-09-20	33.42	33.42	32.56	32.64	105955
2022-09-21	32.91	33.24	32.37	32.77	118570
2022-09-22	33.04	33.04	32.27	32.75	88285
2022-09-23	32.65	32.65	31.62	31.96	112092
2022-09-26	32.01	32.31	31.62	31.89	90459
2022-09-27	31.91	32.26	31.26	31.93	106818
2022-09-28	32.25	33.03	32.21	32.77	80328
2022-09-29	32.42	32.42	31.59	32.31	75015
2022-09-30	32.11	33.20	32.11	32.17	115587
2022-10-03	32.53	33.37	32.31	33.09	136615
2022-10-04	33.35	34.18	33.35	33.73	122322
2022-10-05	33.55	33.62	32.83	32.94	77930
2022-10-06	32.93	33.10	32.30	33.01	89880
2022-10-07	33.01	33.01	31.90	32.03	62851
2022-10-10	32.36	32.47	31.73	32.00	107486
2022-10-11	32.06	32.81	31.74	32.33	72636
2022-10-12	32.14	32.39	31.84	32.04	68031
2022-10-13	31.75	33.26	31.66	33.16	79134
2022-10-14	33.51	33.51	32.53	32.68	73984
2022-10-17	33.21	33.48	32.91	33.19	87841
2022-10-18	33.47	34.69	33.41	33.57	63958
2022-10-19	33.21	33.72	32.79	33.23	74051
2022-10-20	33.21	33.26	31.64	31.78	65434
2022-10-21	31.89	32.53	31.73	32.33	48923
2022-10-24	32.53	33.26	32.25	33.14	39557
2022-10-25	33.23	33.64	33.08	33.32	59619
2022-10-26	33.60	34.16	32.86	33.88	60827
2022-10-27	34.03	34.59	33.69	33.80	44050
2022-10-28	34.04	35.18	33.98	34.89	68735
2022-10-31	34.55	34.95	34.27	34.67	54221
2022-11-01	34.77	35.24	34.40	34.62	56528
2022-11-02	34.43	35.48	34.05	34.11	37251
2022-11-03	34.00	34.07	33.70	33.70	26173
2022-11-04	34.00	34.29	33.42	34.16	35093
2022-11-07	34.27	34.70	34.03	34.47	37318
2022-11-08	34.47	34.79	33.90	34.33	34710
2022-11-09	34.39	35.63	34.18	35.33	113302
2022-11-10	36.41	37.41	36.26	37.13	76309
2022-11-11	37.12	37.34	36.81	37.06	46696
2022-11-14	36.81	37.24	36.32	36.32	37057
2022-11-15	36.73	37.05	36.54	37.00	44883
2022-11-16	36.99	37.37	36.31	36.38	50270
2022-11-17	35.90	36.40	35.21	36.31	32884
2022-11-18	36.90	36.93	35.93	36.78	44535
2022-11-21	36.63	36.78	36.25	36.71	31064
2022-11-22	36.75	37.14	36.61	36.99	30879
2022-11-23	37.03	37.48	36.67	37.38	34973
2022-11-25	37.18	37.64	36.32	37.28	12944
2022-11-28	36.97	37.32	36.63	37.09	39874
2022-11-29	36.98	37.40	36.90	37.32	36265
2022-11-30	37.26	38.03	36.67	37.95	86895
2022-12-01	38.07	38.07	37.35	37.75	28476
2022-12-02	37.56	38.20	37.08	38.06	29391
2022-12-05	37.35	37.73	37.03	37.62	52212
2022-12-06	37.71	37.92	37.41	37.85	54982
2022-12-07	37.67	37.87	37.21	37.25	35493
2022-12-08	35.74	35.74	32.98	34.34	256491
2022-12-09	34.10	35.58	33.73	34.29	90211
2022-12-12	34.07	35.00	33.85	34.85	67285
2022-12-13	35.75	37.49	35.22	35.58	129430
2022-12-14	35.33	35.88	35.15	35.48	49787
2022-12-15	35.86	37.87	35.64	36.66	127648
2022-12-16	36.02	36.45	35.12	35.72	173306
2022-12-19	36.02	36.29	35.71	35.88	79831
2022-12-20	35.68	35.74	35.25	35.34	47812
2022-12-21	35.71	36.60	35.41	36.39	89232
2022-12-22	36.18	36.69	35.68	36.09	70593
2022-12-23	36.01	36.97	36.01	36.43	56301
2022-12-27	36.52	36.89	36.20	36.79	70763
2022-12-28	36.88	37.23	36.01	36.01	67223
2022-12-29	36.12	36.97	36.12	36.85	51244
2022-12-30	36.73	37.06	36.51	36.88	48755
2023-01-03	36.83	37.30	36.61	36.71	60648
2023-01-04	37.05	37.05	36.43	36.76	42789
2023-01-05	36.51	36.67	36.11	36.44	49070
2023-01-06	36.91	37.29	36.80	36.98	68241
2023-01-09	37.07	37.32	36.78	36.85	57523
2023-01-10	36.97	37.65	36.70	37.61	50185
2023-01-11	37.75	38.97	37.75	38.77	62527
2023-01-12	39.02	39.51	38.75	39.03	57970
2023-01-13	39.18	39.20	38.21	38.65	47931
2023-01-17	38.62	39.37	38.58	38.80	78766
2023-01-18	38.95	39.04	37.52	37.32	67451
2023-01-19	37.08	37.64	36.56	37.43	69900
2023-01-20	37.73	38.30	36.75	38.03	117574
2023-01-23	38.21	38.68	37.75	38.47	86472
2023-01-24	38.26	38.71	38.13	38.30	55549
2023-01-25	38.35	38.35	37.87	37.90	62256
2023-01-26	38.07	38.38	37.81	38.35	42812
2023-01-27	38.37	38.59	37.96	38.24	66880
2023-01-30	38.18	38.51	38.00	38.05	30973
2023-01-31	38.19	39.08	38.19	38.99	73449
2023-02-01	39.19	39.51	38.59	38.93	57096
2023-02-02	39.18	40.40	38.83	40.40	86779
2023-02-03	40.25	41.04	40.25	41.04	72010
2023-02-06	40.83	41.31	40.44	40.65	44691
2023-02-07	40.42	40.75	39.97	40.38	35104
2023-02-08	40.20	40.29	39.47	39.50	37374
2023-02-09	39.56	39.90	38.95	39.02	64083
2023-02-10	39.02	39.45	39.02	39.28	42041
2023-02-13	39.29	39.87	39.04	39.41	41648
2023-02-14	39.27	39.86	38.72	38.86	60472
2023-02-15	38.71	39.82	38.59	39.65	38611
2023-02-16	39.39	40.15	39.35	39.63	58842
2023-02-17	39.84	39.95	39.34	39.88	56666
2023-02-21	39.55	40.10	39.23	39.42	77820
2023-02-22	39.17	39.88	39.04	39.68	53598
2023-02-23	39.99	40.56	39.46	39.97	45090
2023-02-24	39.55	39.80	39.19	39.44	59564
2023-02-27	39.70	39.84	38.65	38.70	60285
2023-02-28	38.81	39.51	38.78	38.86	78481
2023-03-01	38.89	39.32	38.50	39.21	66162
2023-03-02	38.85	39.40	38.78	39.31	53336
2023-03-03	39.56	40.36	39.52	39.93	62651
2023-03-06	40.02	40.10	38.96	39.34	87478
2023-03-07	39.43	39.87	39.23	39.77	52118
2023-03-08	39.86	40.18	39.40	40.04	64511
2023-03-09	40.20	41.97	39.97	41.36	212155
2023-03-10	41.48	43.50	41.38	41.91	297157
2023-03-13	41.51	42.00	39.86	40.57	99524
2023-03-14	41.21	41.93	40.61	41.02	79104
2023-03-15	40.44	40.49	39.24	40.29	76556
2023-03-16	39.83	40.98	39.53	40.76	62292
2023-03-17	40.61	40.61	39.50	39.67	160891
2023-03-20	40.08	41.00	40.03	40.61	62583
2023-03-21	41.02	41.41	40.63	40.96	48992
2023-03-22	40.87	41.13	39.97	40.02	53282
2023-03-23	40.11	40.42	39.25	39.59	37876
2023-03-24	39.37	39.95	39.05	39.74	39014
2023-03-27	39.98	40.32	39.61	39.99	36528
2023-03-28	39.85	40.30	39.68	39.75	37372
2023-03-29	39.99	40.08	39.41	39.94	28686
2023-03-30	40.15	40.30	39.63	39.89	37502
2023-03-31	40.08	40.58	39.81	40.47	76278
2023-04-03	40.59	41.03	40.28	40.96	44468
2023-04-04	41.17	41.17	39.65	39.90	59962
2023-04-05	39.62	39.63	38.71	39.18	39846
2023-04-06	39.35	39.58	38.30	38.45	47356
2023-04-10	38.10	39.05	38.10	38.56	52673
2023-04-11	38.43	39.12	38.14	38.84	49339
2023-04-12	39.05	39.22	38.62	39.01	74495
2023-04-13	39.52	41.41	38.41	39.42	130260
2023-04-14	39.41	40.34	38.83	38.95	64411
2023-04-17	39.42	39.95	38.68	39.47	76913
2023-04-18	39.58	39.95	39.01	38.95	62361
2023-04-19	39.00	39.03	38.17	38.24	104548
2023-04-20	38.21	39.13	38.03	39.05	87379
2023-04-21	39.17	40.54	39.14	39.86	141298
2023-04-24	40.07	40.50	39.75	40.23	66380
2023-04-25	40.06	40.23	39.76	39.94	62592
2023-04-26	39.78	40.07	39.22	39.33	73558
2023-04-27	39.42	39.85	39.17	39.33	45169
2023-04-28	39.47	40.41	39.47	40.23	47349
2023-05-01	40.29	40.73	40.23	40.61	51912
2023-05-02	40.69	41.59	40.15	41.50	131754
2023-05-03	41.63	42.00	40.64	40.64	61524
2023-05-04	40.52	40.52	39.58	39.85	43165
2023-05-05	40.25	41.07	40.16	40.82	54561
2023-05-08	40.97	41.18	40.00	40.19	43685
2023-05-09	40.08	40.55	39.87	40.41	31407
2023-05-10	40.69	40.98	40.13	40.98	50919
2023-05-11	40.79	41.26	40.53	41.23	39459
2023-05-12	41.18	41.73	41.01	41.70	52105
2023-05-15	41.73	42.45	41.25	42.36	42655
2023-05-16	42.06	43.07	41.66	42.92	79251
2023-05-17	43.05	43.16	41.97	42.26	69682
2023-05-18	42.17	42.17	41.50	41.74	49568
2023-05-19	41.99	42.08	41.22	41.61	60647
2023-05-22	41.58	41.82	41.17	41.36	48458
2023-05-23	41.31	42.31	41.04	42.25	62634
2023-05-24	42.41	42.41	41.54	41.83	40138
2023-05-25	41.62	42.09	41.08	41.76	56495
2023-05-26	41.71	41.90	41.36	41.64	31731
2023-05-30	41.78	41.86	41.09	41.13	42827
2023-05-31	41.16	41.39	39.81	40.45	150405
2023-06-01	40.30	40.79	39.81	39.81	53451
2023-06-02	40.09	41.13	39.96	41.07	67621
2023-06-05	41.26	41.46	40.84	41.07	43223
2023-06-06	41.08	43.66	41.05	43.56	120930
2023-06-07	43.97	44.94	43.87	44.45	120628
2023-06-08	44.45	45.27	44.10	44.24	180892
2023-06-09	40.00	40.74	37.79	38.19	382558
2023-06-12	38.30	40.12	38.20	39.44	125562
2023-06-13	39.51	40.91	39.51	40.68	82226
2023-06-14	40.63	40.84	40.04	40.20	51712
2023-06-15	40.21	40.65	39.94	40.33	54031
2023-06-16	40.66	40.66	39.29	39.77	136068
2023-06-20	39.99	40.42	39.75	40.04	44242
2023-06-21	40.04	41.19	39.79	40.85	55963
2023-06-22	40.41	40.74	39.88	39.98	62068
2023-06-23	39.88	40.04	38.32	38.66	296166
2023-06-26	38.81	40.11	38.81	39.64	68327
2023-06-27	39.64	40.09	39.52	39.98	48041
2023-06-28	40.14	40.14	39.51	39.64	39014
2023-06-29	39.77	40.35	39.77	40.13	31843
2023-06-30	40.21	40.29	39.38	39.41	48555
2023-07-03	39.55	40.19	39.14	40.06	30648
2023-07-05	39.90	39.90	39.04	39.31	47135
2023-07-06	39.10	39.22	38.45	38.80	40482
2023-07-07	38.92	39.61	38.92	39.27	46013
2023-07-10	39.18	39.92	39.18	39.77	34891
2023-07-11	39.77	40.76	39.20	40.57	64389
2023-07-12	40.85	40.99	40.09	40.11	39237
2023-07-13	40.25	40.68	40.10	40.61	48736
2023-07-14	40.48	40.73	40.15	40.39	53945
2023-07-17	40.11	40.19	39.58	39.64	98603
2023-07-18	39.59	40.00	39.59	39.72	46185
2023-07-19	39.74	39.77	38.60	38.75	159039
2023-07-20	39.02	39.27	38.57	38.83	92530
2023-07-21	38.94	39.18	38.49	38.68	218731
2023-07-24	38.66	38.89	38.45	38.45	55381
2023-07-25	38.45	38.66	38.23	38.50	42579
2023-07-26	38.50	38.73	37.81	38.10	47731
2023-07-27	38.10	38.25	37.37	37.57	49499
2023-07-28	37.77	37.99	37.59	37.61	36048
2023-07-31	37.66	38.41	37.66	38.04	54579
2023-08-01	38.09	38.36	37.95	38.20	38729
2023-08-02	38.04	38.67	38.00	38.63	43758
2023-08-03	38.51	39.57	38.41	39.47	58472
2023-08-04	39.43	39.95	39.41	39.50	41464
2023-08-07	39.44	39.93	39.27	39.77	33740
2023-08-08	39.33	39.90	39.33	39.71	27205
2023-08-09	39.58	40.08	39.50	39.84	36521
2023-08-10	39.87	40.27	39.87	40.10	29126
2023-08-11	39.86	40.53	39.86	40.45	28177
2023-08-14	40.39	40.71	40.29	40.68	28797
2023-08-15	40.49	40.61	40.16	40.18	31195
2023-08-16	40.17	40.57	40.10	40.10	29565
2023-08-17	39.99	40.46	39.68	39.84	47653
2023-08-18	39.77	40.53	39.77	40.39	39877
2023-08-21	40.17	40.85	40.17	40.69	29770
2023-08-22	40.81	41.18	39.97	40.10	64960
2023-08-23	40.01	40.97	39.92	40.84	23020
2023-08-24	40.53	40.88	40.30	40.53	33255
2023-08-25	40.64	41.48	40.64	41.26	36149
2023-08-28	41.50	41.76	41.10	41.49	37819
2023-08-29	41.39	42.03	41.39	41.56	41605
2023-08-30	41.55	42.14	41.50	42.09	35609
2023-08-31	41.99	42.74	41.99	42.48	63761
2023-09-01	42.46	42.94	42.40	42.65	80692
2023-09-05	42.40	42.40	40.64	40.98	73587
2023-09-06	41.20	41.64	40.64	40.83	46354
2023-09-07	42.64	44.68	41.59	44.58	153042
2023-09-08	44.70	44.72	43.92	44.30	67079
2023-09-11	44.56	45.35	44.13	45.19	71648
2023-09-12	45.26	45.26	44.33	44.45	72246
2023-09-13	44.33	44.46	43.91	44.01	67253
2023-09-14	44.40	45.18	43.93	44.97	60604
2023-09-15	44.95	45.06	43.81	44.13	157147
2023-09-18	44.39	45.61	44.39	44.83	75978
2023-09-19	44.77	45.00	44.14	44.47	63549
2023-09-20	45.16	46.80	44.73	44.73	130015
2023-09-21	44.31	45.79	44.31	45.72	82538
2023-09-22	45.62	46.67	45.62	46.11	55856
2023-09-25	46.11	46.41	45.64	46.04	50358
2023-09-26	45.92	46.29	45.20	45.32	53883
2023-09-27	45.41	46.29	45.41	46.21	81469
2023-09-28	46.00	46.57	45.68	45.96	71644
2023-09-29	46.00	46.00	45.36	45.52	64728
2023-10-02	45.55	45.95	45.14	45.54	122761
2023-10-03	45.30	45.57	44.76	44.96	47852
2023-10-04	44.92	45.84	44.41	45.75	47243
2023-10-05	45.51	46.42	44.97	46.39	79841
2023-10-06	46.15	47.80	46.15	47.48	116532
2023-10-09	47.31	47.78	47.25	47.38	103431
2023-10-10	47.60	47.79	46.48	46.70	53428
2023-10-11	46.77	47.07	46.60	47.01	117722
2023-10-12	47.24	47.24	45.52	46.20	83291
2023-10-13	46.20	46.33	45.53	45.90	53621
2023-10-16	46.22	46.59	45.95	46.03	133843
2023-10-17	46.26	46.68	46.05	46.65	118263
2023-10-18	46.54	46.54	45.06	45.22	81290
2023-10-19	45.41	45.69	44.91	44.65	83147
2023-10-20	44.90	44.90	44.45	44.52	84821
2023-10-23	44.52	44.59	43.70	44.00	112670
2023-10-24	44.39	44.39	43.61	43.61	85201
2023-10-25	43.54	44.66	43.54	44.63	116976
2023-10-26	44.54	45.12	44.27	44.78	86390
2023-10-27	44.88	44.88	44.26	44.59	64348
2023-10-30	44.66	45.08	44.40	45.01	85397
2023-10-31	44.85	45.98	44.85	45.74	78928
2023-11-01	45.45	46.43	45.06	46.37	90492
2023-11-02	46.73	47.05	46.10	46.45	60137
2023-11-03	46.95	46.95	45.09	45.13	97839
2023-11-06	45.13	45.63	44.63	44.99	89599
2023-11-07	44.95	44.95	44.19	44.24	66099
2023-11-08	44.49	44.66	43.66	43.89	57977
2023-11-09	44.27	44.68	43.77	44.06	84101
2023-11-10	44.04	45.56	43.99	44.42	72910
2023-11-13	44.35	44.50	44.03	44.21	93695
2023-11-14	44.90	45.61	44.71	45.38	136497
2023-11-15	45.41	46.46	45.41	45.65	103631
2023-11-16	45.58	45.58	44.91	45.20	62213
2023-11-17	45.54	45.85	45.37	45.84	77687
2023-11-20	46.00	46.41	45.52	46.25	98403
2023-11-21	46.28	46.28	45.67	45.81	44480
2023-11-22	45.92	46.14	45.76	45.94	24842
2023-11-24	46.03	46.22	45.80	46.18	20064
2023-11-27	46.18	46.91	45.93	46.81	73505
2023-11-28	46.79	46.88	45.76	45.82	52753
2023-11-29	45.75	46.15	45.64	45.74	46138
2023-11-30	46.04	46.70	45.83	46.64	107473
2023-12-01	46.52	47.38	46.50	47.00	78540
2023-12-04	47.00	47.55	46.71	47.15	84457
2023-12-05	47.20	48.44	47.03	47.57	132425
2023-12-06	47.64	48.51	47.15	47.74	190078
2023-12-07	43.51	43.90	39.74	41.83	533608
2023-12-08	41.85	42.33	40.90	42.29	196279
2023-12-11	41.82	43.77	41.25	43.66	159013
2023-12-12	43.72	43.72	42.64	42.95	108186
2023-12-13	42.96	44.00	42.54	43.71	140658
2023-12-14	44.00	44.30	43.00	43.70	124974
2023-12-15	44.14	44.38	43.69	43.98	189318
2023-12-18	44.04	44.93	43.71	44.90	102761
2023-12-19	45.12	45.85	44.97	45.81	80191
2023-12-20	45.68	47.00	45.34	46.45	131468
2023-12-21	46.75	47.68	46.54	47.68	90854
2023-12-22	47.99	48.40	47.68	48.21	76454
2023-12-26	48.39	48.44	47.76	47.81	67183
2023-12-27	47.80	47.88	47.12	47.76	55667
2023-12-28	47.76	47.97	47.26	47.39	56832
2023-12-29	47.39	48.39	46.79	46.79	54531
2024-01-02	46.74	47.55	46.60	47.21	87258
2024-01-03	47.24	47.62	46.68	46.81	81210
2024-01-04	47.16	47.16	46.66	46.82	109176
2024-01-05	46.59	46.90	46.02	46.04	80063
2024-01-08	46.05	46.05	45.27	45.36	67850
2024-01-09	45.08	45.49	44.69	45.42	49248
2024-01-10	45.18	45.62	45.12	45.61	78541
2024-01-11	45.72	45.80	44.99	45.70	50017
2024-01-12	46.05	46.44	45.81	46.22	56728
2024-01-16	46.06	46.06	45.49	45.76	59442
2024-01-17	45.38	46.67	45.38	46.15	86777
2024-01-18	46.36	46.84	45.92	46.22	77673
2024-01-19	46.52	46.52	45.47	45.40	54620
2024-01-22	45.88	45.88	44.92	45.03	75590
2024-01-23	45.34	45.34	43.95	43.98	84502
2024-01-24	44.33	44.33	43.44	43.70	57691
2024-01-25	44.03	44.48	43.94	44.19	54437
2024-01-26	44.59	44.62	44.15	44.51	56237
2024-01-29	44.50	44.58	43.97	44.50	58265
2024-01-30	44.60	45.11	44.37	45.11	66886
2024-01-31	45.30	45.70	44.32	44.33	122399
2024-02-01	44.46	45.91	44.46	45.86	67336
2024-02-02	45.49	45.49	44.97	45.15	33336
2024-02-05	44.91	44.91	44.35	44.51	44473
2024-02-06	44.50	44.98	44.50	44.68	43224
2024-02-07	44.51	45.12	44.47	44.92	48570
2024-02-08	44.91	45.84	44.90	45.84	48531
2024-02-09	45.61	46.59	45.58	46.50	39450
2024-02-12	46.42	47.34	46.42	46.94	50311
2024-02-13	46.00	46.00	44.69	45.16	67694
2024-02-14	45.66	46.33	45.57	46.23	47827
2024-02-15	46.28	47.50	46.28	47.50	63551
2024-02-16	47.21	47.62	46.55	47.01	50226
2024-02-20	46.51	46.82	46.21	46.31	32618
2024-02-21	46.17	46.85	45.93	46.49	37387
2024-02-22	46.33	46.52	46.16	46.34	34825
2024-02-23	46.18	46.83	46.18	46.79	23712
2024-02-26	46.79	46.91	46.37	46.86	37223
2024-02-27	46.87	47.21	46.55	46.56	48789
2024-02-28	46.69	47.12	46.69	47.00	22955
2024-02-29	47.17	47.19	46.43	46.86	96088
2024-03-01	47.07	47.09	46.44	46.74	38447
2024-03-04	46.82	47.16	46.27	46.31	48029
2024-03-05	46.38	47.39	46.15	46.81	83469
2024-03-06	47.09	48.49	46.97	48.03	79325
2024-03-07	48.18	49.29	48.12	48.70	40555
2024-03-08	48.79	49.49	48.15	49.27	52674
2024-03-11	49.15	49.37	48.32	49.18	37161
2024-03-12	49.17	49.17	48.32	48.52	57431
2024-03-13	48.53	49.52	48.53	49.21	28394
2024-03-14	48.74	49.05	47.42	48.14	54110
2024-03-15	48.19	49.30	48.19	48.97	110789
2024-03-18	49.20	49.95	48.86	49.44	49753
2024-03-19	49.55	50.26	49.19	50.23	44162
2024-03-20	49.97	50.58	49.75	50.25	46497
2024-03-21	50.58	51.97	50.16	51.56	76326
2024-03-22	51.64	51.64	50.86	50.89	51853
2024-03-25	50.89	51.22	50.53	50.56	37459
2024-03-26	50.24	50.42	49.79	49.85	73652
2024-03-27	50.21	50.72	49.86	50.35	52926
2024-03-28	50.31	51.28	50.11	50.54	74367
2024-04-01	50.75	51.10	49.92	50.43	70430
2024-04-02	49.99	50.57	49.51	49.71	44936
2024-04-03	49.45	50.07	49.36	49.96	47352
2024-04-04	50.46	51.26	50.17	50.27	88236
2024-04-05	50.11	50.52	50.10	50.17	44596
2024-04-08	50.34	51.46	50.23	51.01	57719
2024-04-09	51.33	51.33	49.75	50.90	86621
2024-04-10	50.18	50.40	48.85	49.53	70765
2024-04-11	49.40	49.81	48.96	49.35	101534
2024-04-12	55.20	61.79	54.80	59.77	557556
2024-04-15	60.07	61.00	58.00	59.46	247227
2024-04-16	59.50	61.41	58.73	61.22	146242
2024-04-17	61.83	62.04	59.16	60.05	128939
2024-04-18	60.14	61.05	59.89	60.69	97947
2024-04-19	60.99	62.19	60.94	61.92	119625
2024-04-22	61.93	62.27	60.75	61.64	125952
2024-04-23	61.60	62.69	61.47	61.63	107551
2024-04-24	61.79	62.51	60.34	61.21	93985
2024-04-25	61.01	61.47	60.65	61.21	82743
2024-04-26	61.22	62.35	61.14	61.98	51705
2024-04-29	61.68	62.38	61.68	62.09	54327
2024-04-30	62.14	62.14	60.25	60.26	64357
2024-05-01	60.64	60.80	60.03	60.33	54300
2024-05-02	60.23	61.34	60.23	61.02	52414
2024-05-03	61.52	61.78	60.38	60.84	70028
2024-05-06	60.98	64.18	60.98	63.73	154370
2024-05-07	64.18	65.70	64.18	65.01	142842
2024-05-08	64.85	66.43	63.97	66.37	95736
2024-05-09	66.72	67.59	66.39	67.59	129249
2024-05-10	67.80	67.80	65.50	66.52	114066
2024-05-13	66.86	67.72	66.60	67.23	160767
2024-05-14	67.72	67.78	67.21	67.62	85206
2024-05-15	67.62	68.45	67.32	67.62	84879
2024-05-16	67.87	67.87	66.16	66.32	66250
2024-05-17	66.50	66.50	65.28	65.94	61288
2024-05-20	66.12	66.39	65.78	66.05	53665
2024-05-21	66.03	66.35	65.50	66.35	62954
2024-05-22	66.23	68.04	65.85	67.71	97625
2024-05-23	67.65	69.05	67.30	68.52	117554
2024-05-24	68.76	70.52	68.47	70.52	161133
2024-05-28	70.50	70.58	68.34	69.27	180208
2024-05-29	68.66	69.43	68.30	69.16	63748
2024-05-30	69.52	69.92	68.05	69.33	105662
2024-05-31	69.45	70.97	69.45	70.63	160292
2024-06-03	70.93	71.50	69.88	70.87	177679
2024-06-04	70.61	71.03	66.84	68.77	253286
2024-06-05	68.78	69.71	68.19	68.88	127370
2024-06-06	69.02	69.21	67.80	69.14	168832
2024-06-07	74.15	78.07	73.70	76.35	616683
2024-06-10	76.74	78.95	75.34	77.51	397283
2024-06-11	77.30	77.86	75.50	77.10	265304
2024-06-12	77.95	78.30	75.75	76.57	184300
2024-06-13	77.21	77.75	76.20	76.67	192913
2024-06-14	76.72	77.56	73.15	76.80	227401
2024-06-17	76.36	78.29	76.10	78.29	175280
2024-06-18	78.79	78.79	77.10	77.60	132021
2024-06-20	77.72	77.93	75.21	75.39	114640
2024-06-21	74.84	75.63	73.33	75.45	426617
2024-06-24	75.45	77.01	74.84	76.35	165769
2024-06-25	76.30	77.35	75.99	76.49	155940
2024-06-26	76.13	76.35	74.21	75.12	206653
2024-06-27	75.42	75.42	73.09	73.33	182497
2024-06-28	73.83	74.73	72.33	73.16	672208
2024-07-01	73.85	73.97	71.38	71.48	166628
2024-07-02	71.35	72.05	70.30	71.62	121918
2024-07-03	71.67	72.43	70.64	72.03	91476
2024-07-05	71.98	72.44	69.59	70.75	111883
2024-07-08	71.00	72.53	70.49	72.23	211986
2024-07-09	72.00	72.56	70.38	70.38	134966
2024-07-10	70.88	70.88	67.80	69.76	218629
2024-07-11	70.94	72.55	69.78	72.25	120414
2024-07-12	72.40	77.28	71.60	75.20	446082
2024-07-15	76.49	78.00	75.51	77.22	244706
2024-07-16	78.09	80.19	77.71	79.58	430792
2024-07-17	79.42	80.20	76.32	76.50	267826
2024-07-18	76.44	77.63	73.15	76.26	226164
2024-07-19	76.34	76.43	75.00	75.53	110765
2024-07-22	75.94	78.30	75.53	77.72	155422
2024-07-23	77.64	79.79	76.27	78.46	199848
2024-07-24	77.90	79.36	76.02	76.20	131940
2024-07-25	76.51	76.69	74.46	75.68	125725
2024-07-26	76.87	78.86	76.58	77.59	91835
2024-07-29	78.00	78.81	76.48	77.05	122588
2024-07-30	77.34	77.99	76.22	77.55	120274
2024-07-31	78.41	81.05	78.00	78.93	437095
2024-08-01	79.00	79.53	72.20	74.52	388960
2024-08-02	71.89	72.16	68.97	69.32	199089
2024-08-05	65.66	69.72	63.53	69.55	287676
2024-08-06	69.55	70.50	68.56	70.32	162647
2024-08-07	71.03	71.47	69.17	69.30	155311
2024-08-08	69.76	70.69	69.20	70.44	73592
2024-08-09	70.35	70.58	68.69	69.42	80537
2024-08-12	69.92	70.15	68.53	69.42	113341
2024-08-13	69.92	71.97	69.51	71.55	108579
2024-08-14	72.00	72.30	70.89	71.25	103689
2024-08-15	72.48	74.27	71.85	72.63	128262
2024-08-16	72.51	73.12	71.33	73.00	106982
2024-08-19	73.28	73.65	72.50	73.65	71656
2024-08-20	74.00	74.00	71.93	72.21	66084
2024-08-21	72.71	73.75	72.48	73.55	54734
2024-08-22	72.28	73.56	72.28	72.41	86820
2024-08-23	73.19	76.50	72.87	76.31	142660
2024-08-26	76.48	77.62	76.31	76.97	96893
2024-08-27	77.90	77.90	76.05	76.87	148650
2024-08-28	77.01	77.77	76.11	76.25	180178
2024-08-29	76.68	78.50	76.58	77.44	117805
2024-08-30	77.34	79.36	77.25	79.31	204841
2024-09-03	78.36	78.36	72.09	72.58	267161
2024-09-04	72.00	73.11	71.22	71.60	287315
2024-09-05	71.25	71.71	69.81	71.38	252447
2024-09-06	89.09	95.73	86.80	89.97	1332729
2024-09-09	90.22	95.23	88.03	93.39	451735
2024-09-10	92.27	92.27	88.45	89.48	282791
2024-09-11	88.99	89.94	86.98	88.79	260539
2024-09-12	88.40	90.94	88.04	88.59	188919
2024-09-13	90.12	91.57	88.78	91.10	233068
2024-09-16	91.00	91.05	89.05	90.84	193007
2024-09-17	91.00	92.35	89.19	89.19	159234
2024-09-18	89.56	90.80	87.79	88.39	169497
2024-09-19	91.00	95.61	89.66	95.05	279998
2024-09-20	94.53	97.17	93.37	95.89	365787
2024-09-23	96.30	97.66	94.99	96.25	160964
2024-09-24	96.10	96.15	93.26	95.28	120376
2024-09-25	95.58	98.40	95.42	97.85	319539
2024-09-26	98.50	103.00	98.41	98.46	353411
2024-09-27	99.21	101.48	98.51	100.43	252181
2024-09-30	101.00	101.70	98.95	101.43	291280
2024-10-01	101.66	102.96	98.76	100.91	211428
2024-10-02	100.81	103.66	100.20	103.45	142365
2024-10-03	103.18	105.59	102.21	103.55	252509
2024-10-04	105.63	108.34	104.17	108.29	228591
2024-10-07	108.37	112.70	107.87	109.64	359365
2024-10-08	109.62	109.66	107.60	107.81	197012
2024-10-09	107.46	112.84	107.00	111.99	250204
2024-10-10	111.20	113.27	110.55	113.02	214755
2024-10-11	112.85	116.56	111.86	115.14	241137
2024-10-14	114.80	115.95	113.60	113.85	183581
2024-10-15	114.00	122.69	108.90	120.48	679966
2024-10-16	125.78	129.98	125.34	129.28	711134
2024-10-17	131.79	135.85	128.19	129.10	655102
2024-10-18	129.00	131.01	126.27	128.79	276826
2024-10-21	129.55	132.41	128.93	129.30	296880
2024-10-22	128.72	129.40	123.40	124.79	329236
2024-10-23	124.80	124.80	119.80	120.53	413722
2024-10-24	122.15	124.79	120.78	122.03	248325
2024-10-25	123.88	127.26	123.16	126.11	226827
2024-10-28	127.14	132.23	125.23	131.20	352220
2024-10-29	129.91	133.54	128.52	133.07	245828
2024-10-30	132.72	138.00	132.72	136.14	382647
2024-10-31	135.59	137.76	129.22	132.04	349504
2024-11-01	132.80	138.04	132.11	136.88	325110
2024-11-04	137.56	141.46	133.52	136.64	393149
2024-11-05	137.48	143.78	137.48	141.65	328676
2024-11-06	152.87	157.96	150.61	157.84	386753
2024-11-07	159.00	159.70	153.00	155.03	414203
2024-11-08	153.60	157.01	150.86	155.29	278297
2024-11-11	157.58	162.78	156.17	157.15	232576
2024-11-12	155.74	160.86	150.96	154.14	241219
2024-11-13	154.76	158.05	148.39	150.44	219777
2024-11-14	151.50	152.47	148.89	149.23	162633
2024-11-15	144.70	144.70	126.96	136.63	713966
2024-11-18	137.44	144.54	136.01	139.64	279677
2024-11-19	136.64	148.92	135.00	148.84	246111
2024-11-20	150.54	152.50	142.75	146.87	193876
2024-11-21	147.61	156.19	147.61	154.08	253410
2024-11-22	156.13	159.40	155.00	158.63	209303
2024-11-25	163.10	164.00	155.74	157.02	307497
2024-11-26	156.89	162.23	155.80	160.81	219529
2024-11-27	162.16	165.33	153.82	155.05	221436
2024-11-29	157.03	159.92	155.03	155.94	122927
2024-12-02	156.34	160.00	153.75	156.15	248050
2024-12-03	151.35	153.26	146.14	149.91	458629
2024-12-04	149.99	151.28	145.72	148.98	302130
2024-12-05	148.96	153.16	148.12	148.82	386399
2024-12-06	156.25	163.10	136.50	147.12	814039
2024-12-09	148.88	156.36	145.10	146.36	511900
2024-12-10	145.62	147.64	138.79	142.45	311301
2024-12-11	145.12	149.37	143.47	148.16	301391
2024-12-12	148.20	149.80	142.09	144.27	253298
2024-12-13	144.00	147.90	142.30	142.96	193773
2024-12-16	143.00	148.35	143.00	146.73	172331
2024-12-17	144.96	147.62	140.07	146.66	310952
2024-12-18	149.19	150.83	137.47	138.51	280817
2024-12-19	141.25	143.75	138.78	139.48	243961
2024-12-20	135.70	142.79	133.00	139.33	478660
2024-12-23	139.65	140.89	136.83	140.28	216336
2024-12-24	141.43	143.99	139.87	143.57	80985
2024-12-26	143.60	145.60	141.31	145.39	148299
2024-12-27	145.00	145.00	140.01	142.95	178029
2024-12-30	139.99	141.28	137.50	138.92	203664
2024-12-31	139.27	140.60	135.85	137.04	272710
2025-01-02	138.54	143.32	137.91	143.32	223982
2025-01-03	143.55	150.07	143.55	149.02	267107
2025-01-06	152.00	159.53	150.21	156.19	423784
2025-01-07	158.74	158.99	141.02	150.13	356867
2025-01-08	149.21	156.17	145.00	155.67	494207
2025-01-10	157.53	160.44	152.91	159.42	479820
2025-01-13	157.70	158.24	151.17	156.05	378482
2025-01-14	159.36	176.85	159.36	168.04	760956
2025-01-15	175.75	178.38	171.34	175.53	512152
2025-01-16	176.44	177.89	172.68	175.35	291017
2025-01-17	176.99	181.37	176.01	177.89	360469
2025-01-21	184.00	185.74	173.88	185.35	478921
2025-01-22	187.05	191.46	183.07	184.02	448499
2025-01-23	181.99	182.42	172.00	174.92	607514
2025-01-24	174.00	175.25	162.25	168.54	682709
2025-01-27	157.84	157.84	134.96	137.36	1056982
2025-01-28	140.82	141.00	126.70	134.34	868395
2025-01-29	135.06	136.71	130.45	133.18	469434
2025-01-30	136.78	139.84	134.02	136.89	492527
2025-01-31	138.24	138.24	130.71	136.80	1046620
2025-02-03	131.23	137.39	131.00	133.70	337057
2025-02-04	133.91	135.65	127.56	130.76	435889
2025-02-05	132.96	144.22	132.96	142.99	603116
2025-02-06	147.74	163.83	145.25	162.12	928362
2025-02-07	163.62	168.26	158.00	161.60	699556
2025-02-10	162.09	162.47	154.55	158.93	371918
2025-02-11	156.29	157.00	149.30	150.99	305474
2025-02-12	146.32	150.50	143.91	149.32	341820
2025-02-13	150.57	152.36	144.44	148.14	269334
2025-02-14	148.63	149.20	145.50	148.59	187110
2025-02-18	148.47	150.83	137.22	144.83	480681
2025-02-19	143.78	145.35	141.32	144.56	192599
2025-02-20	145.28	145.66	138.51	142.54	235171
2025-02-21	144.85	145.00	132.11	133.63	342935
2025-02-24	134.00	134.73	126.00	126.48	410957
2025-02-25	126.30	126.86	119.20	125.57	484532
2025-02-26	128.66	133.55	127.89	132.20	347489
2025-02-27	132.84	135.36	125.00	125.39	306670
2025-02-28	124.32	130.38	122.70	130.37	288670
2025-03-03	132.48	134.44	120.17	121.61	409595
2025-03-04	116.86	124.05	112.92	120.73	491663
2025-03-05	121.59	126.60	117.85	125.56	257636
2025-03-06	120.89	120.89	114.70	116.28	274312
2025-03-07	116.57	117.30	107.04	113.80	474193
2025-03-10	108.98	110.00	101.02	104.05	602978
2025-03-11	104.28	113.21	103.70	110.82	376995
2025-03-12	116.96	117.83	113.25	114.84	276181
2025-03-13	114.84	115.32	110.23	113.50	246126
2025-03-14	116.50	121.06	115.23	120.00	227751
2025-03-17	118.96	122.69	118.96	121.03	202636
2025-03-18	119.00	119.06	115.01	117.49	200247
2025-03-19	118.03	123.31	117.05	121.85	254971
2025-03-20	119.39	122.55	119.39	120.59	209602
2025-03-21	117.81	121.11	117.00	120.60	360299
2025-03-24	123.92	129.36	123.89	129.25	273971
2025-03-25	128.84	129.36	125.06	127.14	376516
2025-03-26	126.84	126.84	118.04	119.52	346807
2025-03-27	118.01	119.57	113.92	115.23	434149
2025-03-28	138.10	150.84	135.00	138.12	1399704
2025-03-31	131.11	132.00	123.43	131.17	735601
2025-04-01	131.76	136.12	127.05	134.43	427157
2025-04-02	130.95	141.38	129.27	138.02	315015
2025-04-03	127.24	133.15	125.15	128.75	402428
2025-04-04	119.45	122.36	111.16	120.08	486263
2025-04-07	115.29	135.63	113.83	124.23	644198
2025-04-08	131.22	136.09	124.32	127.48	529793
2025-04-09	127.27	149.01	127.06	141.98	774524
2025-04-10	135.43	142.00	133.66	138.00	436569
2025-04-11	139.71	149.21	137.40	148.17	421864
2025-04-14	152.32	154.10	145.00	147.61	428220
2025-04-15	147.80	150.69	143.83	145.87	300949
2025-04-16	144.00	149.88	143.88	148.72	438694
2025-04-17	147.57	149.00	144.14	146.00	686895
2025-04-21	145.04	145.97	126.07	129.54	608373
2025-04-22	132.03	136.12	130.35	134.01	281005
2025-04-23	140.78	148.00	139.98	141.36	360480
2025-04-24	141.50	149.18	141.25	148.66	211128
2025-04-25	148.26	151.76	146.75	151.56	243213
2025-04-28	150.42	153.98	148.25	151.88	287845
2025-04-29	151.14	153.52	148.14	153.41	156653
2025-04-30	148.51	154.09	142.97	153.13	288471
2025-05-01	157.79	162.93	155.65	158.80	376274
2025-05-02	161.37	168.66	160.27	163.77	397381
2025-05-05	158.99	167.00	157.88	165.38	265714
2025-05-06	163.09	171.51	162.10	169.47	329788
2025-05-07	166.79	169.32	164.00	167.90	335748
2025-05-08	172.73	176.00	166.00	171.11	311665
2025-05-09	173.39	174.12	168.26	170.28	226319
2025-05-12	179.00	179.00	169.79	170.61	292515
2025-05-13	171.59	179.16	171.59	175.52	274998
2025-05-14	178.01	181.10	177.01	179.14	350206
2025-05-15	176.97	187.38	176.97	183.32	343798
2025-05-16	183.75	188.99	180.63	188.50	432620
2025-05-19	185.04	188.99	183.36	188.98	282281
2025-05-20	189.00	191.00	187.42	189.70	267827
2025-05-21	188.47	197.63	188.47	193.13	501582
2025-05-22	191.46	199.00	184.35	196.97	415573
2025-05-23	193.41	205.57	193.26	203.26	369185
2025-05-27	206.08	211.06	202.86	210.52	469504
2025-05-28	209.59	214.75	206.50	209.69	456085
2025-05-29	211.80	212.51	205.00	207.01	413518
2025-05-30	205.00	211.76	201.32	210.30	467143
2025-06-02	209.13	211.26	202.00	209.96	410458
2025-06-03	211.00	219.00	209.19	218.72	492778
2025-06-04	218.27	219.99	215.00	217.80	544360
2025-06-05	229.83	243.52	220.77	235.25	1031681
2025-06-06	238.23	246.60	233.27	243.11	583381
2025-06-09	243.48	245.91	216.21	217.97	1040812
2025-06-10	217.85	218.50	203.49	209.45	778319
2025-06-11	212.60	224.36	207.27	224.31	714320
2025-06-12	221.73	225.03	218.00	222.12	406666
2025-06-13	218.06	219.00	210.08	218.17	381831
2025-06-16	223.07	228.75	217.91	218.59	459188
2025-06-17	217.18	219.07	209.11	212.82	394157
2025-06-18	213.00	214.00	206.04	206.22	384209
2025-06-20	206.25	206.98	193.82	203.36	877520
2025-06-23	203.00	209.34	200.00	208.55	323294
2025-06-24	212.95	215.71	209.54	214.63	403208
2025-06-25	217.00	217.79	207.11	209.05	299303
2025-06-26	212.25	216.35	207.51	215.68	388141
2025-06-27	215.26	222.66	211.66	219.74	628541
2025-06-30	221.63	223.50	214.53	220.48	453361
2025-07-01	216.14	217.48	200.00	203.78	542515
2025-07-02	201.46	206.79	200.66	206.15	361938
2025-07-03	206.56	213.61	206.56	211.09	192314
2025-07-07	210.00	214.00	207.80	209.50	266463
2025-07-08	209.62	209.75	199.20	202.53	302813
2025-07-09	206.15	208.27	201.12	206.63	264992
2025-07-10	207.17	209.68	198.10	208.46	321829
2025-07-11	208.00	217.76	207.46	212.25	461648
2025-07-14	212.19	221.69	212.14	220.73	430890
2025-07-15	222.19	226.70	217.73	222.20	503257
2025-07-16	226.64	228.04	213.06	213.25	501259
2025-07-17	212.79	214.18	201.11	203.84	724587
2025-07-18	204.51	213.11	204.51	206.63	592998
2025-07-21	206.63	211.61	203.00	207.07	387300
2025-07-22	205.00	208.24	196.90	205.29	386301
2025-07-23	207.76	221.61	206.30	216.20	539059
2025-07-24	217.40	225.52	215.48	224.37	329817
2025-07-25	228.25	239.89	226.61	235.91	528456
2025-07-28	238.00	239.03	230.09	236.89	444053
2025-07-29	241.50	246.44	233.52	238.15	599518
2025-07-30	240.00	243.34	232.93	240.50	446272
2025-07-31	242.77	253.79	240.10	244.98	599249
2025-08-01	236.50	236.50	215.69	225.27	869448
2025-08-04	231.81	233.96	218.08	223.41	501511
2025-08-05	224.00	233.30	223.51	233.13	347747
2025-08-06	229.56	231.60	220.25	229.90	311288
2025-08-07	231.91	238.88	229.12	235.00	308522
2025-08-08	237.00	240.92	234.04	239.02	237941
2025-08-11	237.09	237.09	224.25	228.08	289184
2025-08-12	232.16	239.75	228.93	239.05	242184
2025-08-13	240.23	244.12	220.51	229.52	383201
2025-08-14	229.00	230.92	223.14	224.54	166720
2025-08-15	225.24	225.24	215.88	223.99	320436
2025-08-18	221.00	225.88	220.00	225.32	142042
2025-08-19	223.29	224.08	211.45	213.76	245260
2025-08-20	212.35	215.95	203.55	215.89	294785
2025-08-21	216.19	219.22	215.18	218.29	142794
2025-08-22	219.81	227.74	218.32	222.16	259012
2025-08-25	222.10	228.66	220.90	226.88	196870
2025-08-26	226.88	230.52	225.00	230.02	243407
2025-08-27	229.56	229.98	224.14	226.87	165943
2025-08-28	228.01	245.18	227.95	242.08	493687
2025-08-29	238.13	239.67	221.62	228.22	505562
2025-09-02	220.00	225.90	212.72	224.09	375387
2025-09-03	226.86	230.06	223.94	227.03	331690
2025-09-04	229.32	238.98	228.17	237.83	679342
2025-09-05	212.26	219.95	197.00	211.51	1440087
2025-09-08	211.01	213.18	202.95	203.84	644984
2025-09-09	204.00	217.81	202.25	217.41	476914
2025-09-10	219.05	235.49	219.05	225.82	476644
2025-09-11	228.50	234.00	227.02	232.59	349098
2025-09-12	231.58	234.14	227.79	230.31	305569

Explore More About AGX

Coins representing dividend payouts and trends

AGX Dividend History

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

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

AGX Stock Split History

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

Graph showing historical stock prices and market trends

AGX Historical Prices

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

Web Analytics