AMSF Historical Prices

Summary

Key Stock Metrics

41.97

(June 14, 2024)

52-Week Low

60.24

(November 12, 2024)

52-Week High

80.65

(February 20, 2020)

All-Time High

51.77

(January 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-11-18	9.02	9.17	8.12	9.00	3272478
2005-11-21	9.08	9.40	8.83	9.30	695900
2005-11-22	8.92	9.20	8.92	9.19	329400
2005-11-23	9.21	9.28	9.01	9.22	111800
2005-11-25	9.22	9.50	9.02	9.50	39100
2005-11-28	10.05	10.05	9.21	9.78	189800
2005-11-29	9.90	9.93	9.58	9.85	109000
2005-11-30	9.95	9.95	9.80	9.83	39300
2005-12-01	9.70	10.00	9.60	9.90	150000
2005-12-02	10.14	10.14	9.65	9.94	103800
2005-12-05	10.38	10.38	9.65	10.05	107400
2005-12-06	10.19	10.24	9.83	9.96	30400
2005-12-07	10.00	10.15	9.80	9.94	26900
2005-12-08	9.66	10.05	9.66	9.99	30300
2005-12-09	10.04	10.98	10.00	10.38	45100
2005-12-12	10.50	10.50	10.10	10.40	14500
2005-12-13	10.30	10.44	10.00	10.20	10300
2005-12-14	10.34	10.34	10.04	10.30	7600
2005-12-15	10.40	10.40	9.29	9.90	244800
2005-12-16	9.51	10.45	9.51	10.45	48100
2005-12-19	10.01	10.95	10.00	10.44	50800
2005-12-20	10.60	10.60	9.67	10.00	267900
2005-12-21	10.00	10.24	9.82	10.24	10500
2005-12-22	10.20	10.20	9.70	9.80	14500
2005-12-23	9.70	10.00	9.50	9.58	21500
2005-12-27	9.65	9.70	9.41	9.55	24800
2005-12-28	9.41	10.15	9.35	10.10	42600
2005-12-29	10.27	10.27	10.00	10.13	29900
2005-12-30	10.13	10.28	10.00	10.07	19700
2006-01-03	10.08	10.14	9.70	9.80	32000
2006-01-04	10.00	10.06	9.50	9.75	57900
2006-01-05	9.87	10.12	9.65	9.91	23500
2006-01-06	9.95	10.10	9.91	10.10	13000
2006-01-09	10.12	10.39	10.01	10.16	2500
2006-01-10	10.12	10.17	10.02	10.17	24700
2006-01-11	10.10	10.15	10.00	10.02	7000
2006-01-12	9.90	10.15	9.87	10.05	12700
2006-01-13	10.20	10.20	10.00	10.14	7000
2006-01-17	9.90	10.16	9.90	9.97	13300
2006-01-18	9.89	10.13	9.89	10.00	17200
2006-01-19	10.00	10.12	10.00	10.10	13800
2006-01-20	10.10	10.10	9.90	10.00	45200
2006-01-23	10.00	10.06	9.95	9.96	55500
2006-01-24	10.00	10.09	9.91	10.09	64600
2006-01-25	10.00	10.09	9.98	10.00	25100
2006-01-26	10.00	11.64	9.82	11.64	33700
2006-01-27	11.52	11.52	10.03	10.28	36500
2006-01-30	10.44	10.52	10.10	10.19	7600
2006-01-31	10.33	10.33	10.24	10.24	31400
2006-02-01	10.01	10.22	10.00	10.05	13200
2006-02-02	9.94	10.19	9.94	10.19	38500
2006-02-03	10.19	10.30	10.15	10.30	4000
2006-02-06	10.38	10.40	10.01	10.03	1400
2006-02-07	10.17	10.40	10.01	10.01	16300
2006-02-08	10.00	10.00	9.96	9.96	1900
2006-02-09	10.05	10.05	9.77	9.90	69100
2006-02-10	9.77	9.81	9.55	9.55	10000
2006-02-13	9.45	9.47	9.30	9.40	37100
2006-02-14	9.41	9.41	9.06	9.06	23300
2006-02-15	9.05	9.29	9.05	9.29	33600
2006-02-16	9.30	9.35	9.24	9.35	1000
2006-02-17	9.46	9.46	9.35	9.35	20000
2006-02-21	9.86	9.86	8.97	8.97	11400
2006-02-22	9.12	9.12	8.97	9.03	21600
2006-02-23	8.93	9.00	8.36	9.00	22600
2006-02-24	9.00	9.00	8.75	8.75	2900
2006-02-27	8.59	8.80	8.59	8.69	18200
2006-02-28	9.30	10.00	9.25	9.59	255700
2006-03-01	9.92	10.13	9.56	9.95	135700
2006-03-02	10.06	10.50	10.03	10.50	40900
2006-03-03	10.70	11.00	10.50	10.77	9400
2006-03-06	10.20	11.00	10.20	11.00	23000
2006-03-07	10.52	10.85	10.51	10.70	17200
2006-03-08	10.20	10.65	10.20	10.39	10900
2006-03-09	10.55	10.60	10.55	10.60	1800
2006-03-10	10.85	11.10	10.65	10.66	17900
2006-03-13	10.35	10.68	10.25	10.50	9100
2006-03-14	10.71	10.71	10.25	10.25	21400
2006-03-15	10.25	11.60	10.25	10.32	48600
2006-03-16	10.40	11.20	10.40	10.60	12700
2006-03-17	10.86	11.06	10.80	11.06	7000
2006-03-20	10.84	11.30	10.84	10.98	9800
2006-03-21	11.00	11.25	10.85	10.90	20700
2006-03-22	11.00	11.06	10.88	11.06	4000
2006-03-23	11.16	11.22	10.80	10.86	12300
2006-03-24	11.22	11.30	10.85	11.10	19700
2006-03-27	11.48	11.48	10.65	10.73	7400
2006-03-28	10.49	11.19	10.37	10.75	7000
2006-03-29	10.68	10.98	10.40	10.70	3900
2006-03-30	10.60	11.50	10.60	11.49	21900
2006-03-31	11.45	12.50	11.18	12.00	11600
2006-04-03	12.00	12.74	12.00	12.00	11200
2006-04-04	12.58	12.58	11.99	12.47	8500
2006-04-05	12.47	12.69	11.99	12.05	7200
2006-04-06	11.90	12.00	11.90	12.00	10200
2006-04-07	11.92	12.35	11.92	12.22	1300
2006-04-10	12.17	12.25	12.16	12.16	1900
2006-04-11	12.34	12.34	12.00	12.00	5200
2006-04-12	11.99	11.99	11.90	11.99	800
2006-04-13	11.99	12.10	11.85	12.00	10700
2006-04-17	12.00	12.50	11.92	12.50	7800
2006-04-18	12.01	12.40	11.99	12.00	17800
2006-04-19	12.50	12.55	12.20	12.29	2100
2006-04-20	11.92	11.95	11.60	11.95	7300
2006-04-21	11.90	12.01	11.90	11.92	4400
2006-04-24	12.00	12.15	11.84	12.00	500
2006-04-25	12.72	12.72	11.79	12.00	9700
2006-04-26	11.90	12.95	11.60	12.09	10400
2006-04-27	11.99	12.88	11.99	12.45	7500
2006-04-28	12.90	12.90	11.70	11.70	20400
2006-05-01	11.86	11.87	10.88	11.52	31600
2006-05-02	11.13	11.88	10.30	11.10	101600
2006-05-03	10.99	11.62	10.72	11.52	4400
2006-05-04	11.63	11.63	10.93	11.30	11300
2006-05-05	11.30	11.64	10.90	11.25	19100
2006-05-08	11.05	11.64	11.05	11.64	1300
2006-05-09	11.15	12.25	10.45	12.25	6100
2006-05-10	12.44	13.02	12.36	12.89	25900
2006-05-11	13.00	13.00	12.30	12.50	12900
2006-05-12	12.60	13.33	12.17	13.00	33900
2006-05-15	12.82	12.95	12.20	12.27	18700
2006-05-16	12.10	12.71	12.10	12.27	11000
2006-05-17	12.27	12.36	12.00	12.00	12100
2006-05-18	12.26	12.26	11.25	11.75	4300
2006-05-19	11.67	11.89	11.25	11.68	3000
2006-05-22	11.28	11.53	11.26	11.47	2100
2006-05-23	11.64	11.64	11.31	11.60	1700
2006-05-24	11.46	12.25	10.82	11.18	49100
2006-05-25	11.00	12.23	10.55	11.71	186100
2006-05-26	11.65	12.09	11.53	11.79	45100
2006-05-30	11.55	11.80	11.12	11.30	45000
2006-05-31	11.26	11.96	10.71	11.25	113200
2006-06-01	11.16	11.78	11.16	11.53	72200
2006-06-02	11.58	11.84	11.11	11.32	120500
2006-06-05	11.26	11.89	11.15	11.81	74500
2006-06-06	11.90	12.00	11.81	11.90	29800
2006-06-07	11.89	12.11	11.26	11.28	214000
2006-06-08	11.27	11.65	11.25	11.49	16200
2006-06-09	11.17	11.66	11.17	11.31	33800
2006-06-12	11.20	11.94	11.20	11.50	125300
2006-06-13	11.40	11.50	11.19	11.22	2900
2006-06-14	11.18	11.60	10.63	10.85	92500
2006-06-15	10.65	11.65	10.44	11.25	196600
2006-06-16	10.86	11.51	10.55	10.67	43100
2006-06-19	10.56	11.83	10.25	11.01	39400
2006-06-20	10.95	11.69	10.51	11.09	56400
2006-06-21	11.53	11.53	10.90	11.34	41700
2006-06-22	10.93	11.34	10.93	11.34	3400
2006-06-23	11.00	11.32	10.90	10.97	2200
2006-06-26	11.02	11.02	10.90	10.90	1800
2006-06-27	11.28	11.35	10.90	11.35	2900
2006-06-28	11.60	11.73	11.50	11.71	15000
2006-06-29	11.68	12.00	11.68	11.90	9900
2006-06-30	12.10	14.35	11.82	12.44	75400
2006-07-03	12.88	13.14	12.56	12.73	17400
2006-07-05	12.59	13.04	12.28	12.28	4900
2006-07-06	12.28	12.74	11.91	12.50	5900
2006-07-07	12.25	12.50	11.31	12.00	45100
2006-07-10	11.92	12.66	11.83	12.50	5300
2006-07-11	12.51	13.00	12.00	13.00	7400
2006-07-12	12.99	13.29	12.71	13.29	5400
2006-07-13	13.03	13.43	12.95	13.18	37900
2006-07-14	13.18	13.18	12.73	12.99	11700
2006-07-17	12.45	12.45	12.40	12.40	1200
2006-07-18	12.51	13.00	12.45	12.87	2500
2006-07-19	12.76	12.76	11.94	12.30	4300
2006-07-20	11.85	12.50	11.85	12.37	3300
2006-07-21	12.39	12.65	11.86	11.95	16300
2006-07-24	11.75	11.75	11.25	11.53	16700
2006-07-25	10.95	11.50	10.95	11.15	5500
2006-07-26	11.15	11.20	11.10	11.10	18000
2006-07-27	11.35	11.35	11.00	11.18	2400
2006-07-28	11.11	11.46	11.00	11.10	4700
2006-07-31	11.00	11.20	10.90	11.20	22900
2006-08-01	11.65	12.50	11.65	12.32	3700
2006-08-02	12.45	12.50	11.96	12.45	27100
2006-08-03	12.26	12.40	12.03	12.40	1600
2006-08-04	11.96	11.96	11.62	11.62	1900
2006-08-07	11.50	11.50	11.02	11.02	3300
2006-08-08	10.94	11.25	10.74	11.00	54100
2006-08-09	11.25	13.00	11.25	12.15	2500
2006-08-10	11.78	12.00	11.78	12.00	700
2006-08-11	12.49	12.49	12.01	12.04	1400
2006-08-14	13.50	13.50	12.50	12.50	16800
2006-08-15	12.66	12.86	12.40	12.40	9400
2006-08-16	12.50	12.56	12.10	12.11	1100
2006-08-17	12.37	12.60	12.26	12.26	1400
2006-08-18	12.07	12.43	11.94	11.94	3500
2006-08-21	12.15	12.49	11.90	12.21	11800
2006-08-22	12.21	12.21	11.72	11.88	4500
2006-08-23	12.17	12.17	11.88	11.88	7200
2006-08-24	11.98	11.98	11.85	11.85	13100
2006-08-25	11.97	12.00	11.64	11.64	33500
2006-08-28	11.75	12.50	11.40	12.00	29600
2006-08-29	12.12	12.12	10.98	11.25	39200
2006-08-30	10.90	11.38	10.90	10.94	55400
2006-08-31	11.00	11.00	10.75	10.75	38000
2006-09-01	10.95	11.00	10.86	10.94	4900
2006-09-05	11.11	11.75	10.93	10.99	31500
2006-09-06	11.04	11.15	10.93	11.00	7900
2006-09-07	11.00	11.15	10.53	10.79	15700
2006-09-08	10.84	10.84	10.59	10.73	8300
2006-09-11	10.74	10.90	10.50	10.74	27800
2006-09-12	10.65	11.02	10.65	10.74	2200
2006-09-13	10.90	11.02	10.31	10.90	21700
2006-09-14	10.79	11.21	10.66	11.21	28000
2006-09-15	11.34	11.34	10.66	10.99	32200
2006-09-18	11.03	11.03	10.69	10.82	5200
2006-09-19	10.92	11.07	10.39	10.56	5800
2006-09-20	10.52	10.60	10.10	10.39	12000
2006-09-21	10.51	10.90	10.03	10.19	47600
2006-09-22	10.34	10.34	9.30	9.77	42500
2006-09-25	9.90	10.00	9.74	9.98	36100
2006-09-26	9.90	9.98	9.60	9.88	28300
2006-09-27	9.78	9.87	9.66	9.75	12000
2006-09-28	9.66	9.66	9.35	9.44	49700
2006-09-29	9.40	9.80	9.35	9.80	196500
2006-10-02	9.98	9.98	9.51	9.53	14900
2006-10-03	9.52	9.63	9.44	9.57	8100
2006-10-04	9.55	9.63	9.43	9.59	6500
2006-10-05	9.67	11.43	9.67	10.86	75100
2006-10-06	10.90	11.25	10.55	10.80	27800
2006-10-09	10.88	10.93	10.40	10.56	18100
2006-10-10	10.49	10.62	10.30	10.43	13300
2006-10-11	10.30	11.48	10.30	11.19	48100
2006-10-12	11.17	11.40	10.96	11.35	80200
2006-10-13	11.10	11.61	11.10	11.59	11000
2006-10-16	11.63	12.01	11.58	11.86	43400
2006-10-17	12.10	12.40	11.99	12.40	17800
2006-10-18	12.45	12.85	12.33	12.33	12700
2006-10-19	12.35	12.40	12.00	12.20	19800
2006-10-20	11.97	12.15	11.58	11.66	16500
2006-10-23	11.65	11.65	11.30	11.34	6100
2006-10-24	11.34	11.50	11.00	11.50	44000
2006-10-25	11.30	11.50	11.30	11.50	3700
2006-10-26	11.65	11.65	11.29	11.62	8000
2006-10-27	11.62	12.20	11.62	12.20	11400
2006-10-30	12.21	12.40	12.00	12.40	14256
2006-10-31	12.50	13.30	12.20	12.46	34588
2006-11-01	12.60	12.90	12.04	12.04	61728
2006-11-02	12.00	12.49	11.95	12.43	9874
2006-11-03	11.95	12.50	11.95	12.01	3896
2006-11-06	12.28	12.48	12.00	12.00	3400
2006-11-07	12.00	12.00	11.51	11.75	8850
2006-11-08	11.80	12.12	11.58	12.11	28249
2006-11-09	12.16	12.25	11.85	12.15	14019
2006-11-10	12.15	12.18	11.29	11.50	31226
2006-11-13	11.49	11.86	11.17	11.25	70144
2006-11-14	11.16	11.52	11.12	11.51	44543
2006-11-15	11.44	12.25	11.41	12.05	30477
2006-11-16	12.25	12.92	12.25	12.75	2560250
2006-11-17	12.78	13.21	12.75	13.00	313641
2006-11-20	12.85	13.29	12.85	12.94	277849
2006-11-21	12.92	13.02	12.75	12.75	73418
2006-11-22	13.03	13.39	12.78	12.81	73002
2006-11-24	12.88	13.45	12.88	13.14	59223
2006-11-27	13.17	13.38	12.76	13.10	131481
2006-11-28	12.94	14.03	12.94	13.85	169513
2006-11-29	13.94	14.15	13.76	14.14	185845
2006-11-30	14.14	14.15	13.56	13.66	156983
2006-12-01	13.76	14.00	12.96	13.69	251508
2006-12-04	13.90	14.00	13.72	13.86	87836
2006-12-05	13.85	13.85	13.70	13.70	91837
2006-12-06	13.72	13.85	13.61	13.63	15167
2006-12-07	13.54	13.70	13.49	13.70	164684
2006-12-08	13.60	13.80	13.40	13.77	101996
2006-12-11	13.69	13.80	13.52	13.65	38211
2006-12-12	13.56	13.70	13.36	13.51	71524
2006-12-13	13.68	13.68	13.27	13.59	111325
2006-12-14	13.56	14.68	13.56	14.19	317288
2006-12-15	14.28	14.48	13.80	13.98	50692
2006-12-18	14.02	14.54	13.99	14.25	100789
2006-12-19	14.50	14.63	14.06	14.46	166946
2006-12-20	14.34	14.59	14.34	14.48	114665
2006-12-21	14.50	14.89	14.39	14.70	175384
2006-12-22	14.79	14.90	14.51	14.72	139401
2006-12-26	14.92	15.82	14.89	15.34	204512
2006-12-27	15.40	15.82	15.30	15.57	228186
2006-12-28	15.69	15.69	15.25	15.42	166035
2006-12-29	15.39	15.57	15.26	15.46	130572
2007-01-03	15.51	15.99	15.46	15.68	362580
2007-01-04	15.70	15.82	15.46	15.47	218941
2007-01-05	15.70	15.70	15.27	15.48	222652
2007-01-08	15.60	15.75	15.30	15.50	138835
2007-01-09	16.77	17.12	15.75	15.96	883543
2007-01-10	16.23	16.39	15.96	16.10	262200
2007-01-11	16.25	16.87	16.25	16.57	279392
2007-01-12	16.75	16.80	16.38	16.54	237016
2007-01-16	16.82	17.00	16.62	16.70	284122
2007-01-17	16.98	17.00	16.57	16.61	428163
2007-01-18	16.68	16.81	16.46	16.53	341144
2007-01-19	16.49	16.50	15.65	16.12	311223
2007-01-22	16.05	16.25	15.76	16.07	170298
2007-01-23	16.12	16.48	16.10	16.30	615633
2007-01-24	16.35	16.68	16.35	16.40	204730
2007-01-25	16.45	16.60	16.15	16.20	227764
2007-01-26	16.20	16.31	15.80	16.07	147180
2007-01-29	16.11	16.73	16.07	16.40	356959
2007-01-30	16.48	16.50	16.21	16.32	242143
2007-01-31	16.35	16.61	16.27	16.53	124241
2007-02-01	16.53	17.57	16.53	17.30	305845
2007-02-02	17.28	17.49	17.00	17.10	137490
2007-02-05	17.16	17.40	16.39	16.39	414600
2007-02-06	16.98	17.02	16.72	16.96	504342
2007-02-07	17.00	17.00	16.69	16.69	236778
2007-02-08	16.61	16.70	16.24	16.40	299493
2007-02-09	16.40	16.46	15.67	16.00	331147
2007-02-12	16.03	16.15	15.82	16.00	316144
2007-02-13	16.08	16.32	16.06	16.13	142081
2007-02-14	16.21	17.22	16.21	16.84	364525
2007-02-15	16.85	16.90	16.71	16.82	142988
2007-02-16	16.85	17.75	16.85	17.26	213695
2007-02-20	17.30	17.51	15.96	16.50	925901
2007-02-21	16.92	17.42	16.86	17.08	233952
2007-02-22	17.08	17.41	16.92	17.25	255661
2007-02-23	17.19	17.40	17.00	17.02	145937
2007-02-26	17.05	17.13	16.70	16.72	162561
2007-02-27	16.75	16.83	15.68	16.30	567339
2007-02-28	17.00	18.48	16.54	18.48	728979
2007-03-01	17.75	17.90	16.91	17.56	405541
2007-03-02	17.36	17.91	17.24	17.65	235071
2007-03-05	17.76	17.88	17.26	17.63	262504
2007-03-06	16.75	17.20	16.37	17.00	791910
2007-03-07	16.89	17.83	16.75	17.64	498976
2007-03-08	17.69	18.25	17.68	18.25	266273
2007-03-09	18.35	18.39	17.90	18.10	133082
2007-03-12	18.15	18.38	18.10	18.24	380650
2007-03-13	18.08	18.20	17.70	17.77	107831
2007-03-14	17.66	17.67	17.07	17.49	178359
2007-03-15	17.52	18.29	17.52	18.10	213419
2007-03-16	18.17	18.22	18.08	18.14	69184
2007-03-19	18.32	18.32	18.07	18.09	102923
2007-03-20	18.13	18.34	18.09	18.27	88089
2007-03-21	18.30	18.94	18.27	18.46	335441
2007-03-22	18.55	18.73	18.39	18.70	221855
2007-03-23	18.80	18.82	18.65	18.71	181621
2007-03-26	18.75	18.97	18.67	18.92	212800
2007-03-27	18.90	18.98	18.73	18.88	220148
2007-03-28	18.75	19.28	18.69	19.10	234181
2007-03-29	19.20	19.29	19.11	19.25	656817
2007-03-30	19.30	19.39	18.69	18.85	205928
2007-04-02	19.01	19.01	17.97	18.30	355853
2007-04-03	18.22	18.56	18.14	18.30	234215
2007-04-04	18.36	18.41	17.81	17.98	363155
2007-04-05	17.92	18.28	17.79	17.95	320187
2007-04-09	18.01	18.25	17.85	17.94	117110
2007-04-10	18.00	18.07	17.85	17.93	217988
2007-04-11	17.94	18.21	17.94	18.16	202197
2007-04-12	18.18	18.30	18.07	18.22	171764
2007-04-13	18.17	18.21	17.82	18.05	213159
2007-04-16	17.95	18.88	17.95	18.54	259767
2007-04-17	18.49	18.65	18.16	18.41	122473
2007-04-18	18.37	19.00	17.87	18.80	615863
2007-04-19	18.82	19.18	18.67	19.05	331420
2007-04-20	19.22	19.28	18.92	19.05	425662
2007-04-23	19.10	19.34	19.05	19.22	226434
2007-04-24	19.11	19.23	18.94	19.05	347702
2007-04-25	19.11	19.25	19.03	19.09	352488
2007-04-26	19.10	20.00	19.10	19.82	242525
2007-04-27	19.82	19.85	19.49	19.78	127297
2007-04-30	19.79	20.45	19.79	20.13	219795
2007-05-01	20.10	20.24	19.70	19.88	100074
2007-05-02	20.03	20.33	19.90	19.90	312444
2007-05-03	20.04	20.15	19.93	19.99	203800
2007-05-04	20.00	20.02	19.85	19.99	76351
2007-05-07	20.09	20.32	19.87	20.00	164085
2007-05-08	19.85	19.85	17.30	18.00	833287
2007-05-09	18.17	19.71	18.01	19.36	332249
2007-05-10	19.37	19.37	18.72	18.80	149929
2007-05-11	18.74	19.26	18.74	19.16	67037
2007-05-14	19.16	19.69	19.08	19.17	88021
2007-05-15	19.20	19.59	19.15	19.15	87380
2007-05-16	19.25	19.36	19.09	19.15	65773
2007-05-17	19.20	19.48	18.81	18.96	102892
2007-05-18	18.96	19.07	18.59	18.98	139307
2007-05-21	18.98	18.98	18.71	18.90	71257
2007-05-22	18.74	19.22	18.55	19.07	81779
2007-05-23	19.15	19.71	19.00	19.63	142713
2007-05-24	19.64	19.64	19.38	19.47	109656
2007-05-25	19.45	19.45	19.03	19.05	98644
2007-05-29	19.05	19.05	18.85	18.87	44950
2007-05-30	18.75	18.80	17.73	18.49	187836
2007-05-31	18.39	18.56	18.27	18.49	169887
2007-06-01	18.50	18.89	18.26	18.40	171624
2007-06-04	18.40	18.83	18.26	18.50	220888
2007-06-05	18.21	18.50	18.18	18.45	128600
2007-06-06	18.33	18.42	17.90	18.37	235120
2007-06-07	18.40	18.83	18.11	18.72	190276
2007-06-08	18.66	18.83	17.91	18.10	126376
2007-06-11	18.04	18.35	18.01	18.01	101942
2007-06-12	18.00	18.00	17.38	17.59	208165
2007-06-13	17.68	17.95	17.45	17.57	117447
2007-06-14	17.63	17.74	17.50	17.66	71487
2007-06-15	17.68	17.73	17.47	17.68	136096
2007-06-18	17.54	18.75	17.54	18.46	219067
2007-06-19	18.44	18.83	18.31	18.61	288380
2007-06-20	18.67	18.74	18.31	18.36	67567
2007-06-21	18.42	18.60	17.71	18.20	210122
2007-06-22	18.14	18.37	18.10	18.36	2284412
2007-06-25	18.30	19.31	17.76	18.25	341972
2007-06-26	18.31	19.40	18.31	19.20	238898
2007-06-27	19.13	19.58	19.04	19.36	300321
2007-06-28	19.42	19.74	19.30	19.60	133381
2007-06-29	19.60	19.93	19.47	19.63	123139
2007-07-02	19.70	20.58	19.61	20.26	307374
2007-07-03	20.32	20.77	20.17	20.75	58479
2007-07-05	20.80	21.00	19.69	20.19	168383
2007-07-06	20.13	20.28	19.76	20.09	96909
2007-07-09	20.42	21.25	20.14	20.98	311312
2007-07-10	21.04	21.16	19.64	19.78	217081
2007-07-11	19.84	19.96	19.21	19.67	175567
2007-07-12	19.84	20.25	19.73	20.23	189035
2007-07-13	20.35	20.40	19.86	20.09	100843
2007-07-16	19.99	20.09	19.30	19.38	100981
2007-07-17	19.54	19.68	19.15	19.29	133206
2007-07-18	19.34	19.44	18.55	18.92	145077
2007-07-19	18.92	19.27	18.72	19.07	139956
2007-07-20	19.03	19.14	18.62	18.76	210691
2007-07-23	18.82	19.32	18.77	18.96	183520
2007-07-24	18.86	19.19	18.20	18.96	303979
2007-07-25	18.82	19.03	17.96	18.62	208742
2007-07-26	18.50	18.50	17.06	17.88	351936
2007-07-27	17.88	18.20	17.51	18.10	170437
2007-07-30	18.01	18.01	17.07	17.30	181902
2007-07-31	17.30	17.31	16.12	16.78	532505
2007-08-01	16.72	17.27	16.34	17.03	137121
2007-08-02	17.06	17.06	16.27	16.39	179677
2007-08-03	16.32	16.38	15.46	15.59	198269
2007-08-06	15.73	15.73	15.00	15.46	385091
2007-08-07	15.76	15.77	13.78	14.33	761145
2007-08-08	14.40	14.57	13.43	14.29	440881
2007-08-09	13.82	14.24	12.91	13.14	777017
2007-08-10	13.00	15.74	12.75	15.33	411872
2007-08-13	15.76	16.89	15.45	16.24	358385
2007-08-14	16.38	16.38	14.63	14.98	315540
2007-08-15	15.07	15.49	14.21	14.25	219561
2007-08-16	14.07	15.00	13.38	14.95	235085
2007-08-17	15.50	16.01	14.66	15.33	224594
2007-08-20	15.48	16.00	15.23	15.98	175267
2007-08-21	15.90	17.20	15.50	17.07	191092
2007-08-22	17.02	18.22	17.02	17.47	382113
2007-08-23	17.66	17.66	16.67	16.82	100536
2007-08-24	16.87	16.88	16.09	16.42	155209
2007-08-27	16.20	16.45	15.80	15.87	139794
2007-08-28	15.85	15.91	15.34	15.43	122228
2007-08-29	15.78	16.71	15.78	16.55	147958
2007-08-30	16.42	16.80	16.17	16.65	111749
2007-08-31	16.93	17.08	16.33	16.45	95921
2007-09-04	16.52	16.85	16.32	16.47	121982
2007-09-05	16.53	16.54	15.96	16.08	84591
2007-09-06	16.13	16.55	15.91	16.44	117110
2007-09-07	16.36	16.75	16.25	16.55	92995
2007-09-10	16.52	16.55	15.00	16.02	115592
2007-09-11	16.08	16.41	15.85	15.94	104512
2007-09-12	15.94	16.33	15.64	15.92	119336
2007-09-13	15.88	16.64	15.84	16.22	107740
2007-09-14	15.93	16.22	15.54	16.00	108229
2007-09-17	16.00	16.35	15.95	16.11	135948
2007-09-18	16.13	17.64	16.13	17.29	172024
2007-09-19	17.40	18.42	17.23	17.68	274972
2007-09-20	17.69	17.89	17.26	17.61	128093
2007-09-21	17.78	18.40	17.70	18.00	346456
2007-09-24	18.07	18.40	17.60	17.69	411205
2007-09-25	17.63	17.78	16.74	16.94	125972
2007-09-26	17.09	18.31	16.99	17.39	138677
2007-09-27	17.53	17.66	17.09	17.49	121892
2007-09-28	17.57	17.57	16.33	16.54	169646
2007-10-01	16.54	17.56	16.17	17.56	195058
2007-10-02	17.50	18.14	17.20	17.68	160486
2007-10-03	17.63	18.00	16.76	17.23	122434
2007-10-04	17.33	17.51	17.14	17.45	64404
2007-10-05	17.68	18.00	17.47	17.60	87332
2007-10-08	16.96	17.60	16.65	16.92	82098
2007-10-09	16.41	16.49	15.52	15.86	529033
2007-10-10	15.77	16.34	15.77	15.93	127299
2007-10-11	16.11	16.14	15.48	15.50	178236
2007-10-12	15.50	16.25	15.50	16.22	122107
2007-10-15	16.21	16.99	15.95	16.96	210225
2007-10-16	16.88	16.90	16.40	16.76	150490
2007-10-17	16.95	16.95	16.19	16.75	163503
2007-10-18	16.70	16.83	16.55	16.69	61563
2007-10-19	16.69	16.69	15.83	15.97	118219
2007-10-22	15.70	16.86	15.70	16.76	157206
2007-10-23	16.82	17.44	16.67	17.37	169599
2007-10-24	17.27	17.64	16.41	16.58	129276
2007-10-25	16.58	17.29	16.05	16.20	119568
2007-10-26	16.45	16.69	16.21	16.54	96414
2007-10-29	16.53	17.14	16.13	16.25	117770
2007-10-30	16.09	16.20	15.78	16.04	101054
2007-10-31	16.08	16.52	15.78	16.17	117487
2007-11-01	15.94	16.38	15.32	15.40	152225
2007-11-02	15.58	15.68	14.83	15.31	97460
2007-11-05	15.04	15.61	14.81	15.31	79974
2007-11-06	15.25	15.42	14.84	15.38	110881
2007-11-07	15.22	15.25	14.75	14.78	202521
2007-11-08	15.30	15.98	14.77	15.75	210555
2007-11-09	15.56	16.36	15.56	16.18	247528
2007-11-12	16.23	16.78	15.74	15.87	136298
2007-11-13	15.96	16.48	15.96	16.23	148833
2007-11-14	16.34	16.85	16.34	16.50	101314
2007-11-15	16.52	16.77	15.75	16.08	75608
2007-11-16	16.06	16.41	15.50	16.20	117934
2007-11-19	16.10	16.19	15.37	15.39	124530
2007-11-20	15.32	15.67	14.88	15.55	118518
2007-11-21	15.30	15.49	14.65	14.72	118581
2007-11-23	14.79	15.99	14.60	15.88	45655
2007-11-26	15.79	15.79	14.18	14.42	212580
2007-11-27	14.29	14.94	14.25	14.84	108490
2007-11-28	14.97	15.30	14.73	15.15	241717
2007-11-29	15.11	15.80	15.07	15.62	114948
2007-11-30	15.81	15.95	15.26	15.26	140258
2007-12-03	15.14	15.41	14.72	15.22	149573
2007-12-04	15.08	15.76	14.97	15.66	175152
2007-12-05	15.93	15.93	15.32	15.50	140830
2007-12-06	15.54	15.96	15.54	15.84	152638
2007-12-07	15.71	15.99	15.62	15.82	131911
2007-12-10	15.94	15.99	15.55	15.79	94565
2007-12-11	15.88	16.35	15.01	15.11	241056
2007-12-12	15.55	15.63	14.82	15.42	110874
2007-12-13	15.20	15.24	14.34	14.86	195262
2007-12-14	14.63	15.20	14.48	14.52	140731
2007-12-17	14.42	14.84	14.38	14.50	150176
2007-12-18	14.64	14.74	14.11	14.53	168531
2007-12-19	14.56	14.91	14.42	14.47	205239
2007-12-20	14.70	15.69	14.41	15.69	350773
2007-12-21	16.07	16.37	15.40	16.35	273067
2007-12-24	16.43	16.43	15.90	16.07	131849
2007-12-26	16.03	16.75	15.95	16.48	158436
2007-12-27	16.55	16.55	14.96	14.96	165238
2007-12-28	15.10	15.92	15.06	15.74	221636
2007-12-31	16.00	16.00	15.14	15.51	169053
2008-01-02	15.42	15.80	14.99	15.14	175440
2008-01-03	15.28	15.28	14.72	14.72	214571
2008-01-04	14.64	14.77	14.15	14.47	163414
2008-01-07	14.48	14.75	14.22	14.25	248909
2008-01-08	14.28	15.10	14.27	14.73	202213
2008-01-09	14.63	15.00	14.26	14.98	203462
2008-01-10	14.65	15.35	14.34	15.16	111271
2008-01-11	14.95	15.15	14.42	14.82	117179
2008-01-14	14.95	14.96	14.23	14.48	104969
2008-01-15	14.18	14.70	14.18	14.49	106864
2008-01-16	14.40	15.28	14.25	14.74	155889
2008-01-17	14.78	15.03	14.11	14.26	192465
2008-01-18	14.21	14.60	13.27	13.86	315394
2008-01-22	13.30	14.43	13.26	13.64	124200
2008-01-23	13.50	14.29	13.13	14.25	150384
2008-01-24	14.30	14.30	13.66	14.04	73833
2008-01-25	14.26	14.30	13.30	13.41	103429
2008-01-28	13.34	14.23	13.31	14.18	96514
2008-01-29	14.23	14.54	13.79	14.22	132069
2008-01-30	14.12	14.31	13.64	13.88	119534
2008-01-31	13.83	14.35	13.47	13.75	150407
2008-02-01	13.81	14.10	13.36	13.77	126411
2008-02-04	13.71	14.20	13.55	14.11	164563
2008-02-05	13.82	14.18	13.57	14.04	255074
2008-02-06	14.13	14.58	14.11	14.41	172718
2008-02-07	14.36	15.41	14.36	15.40	170907
2008-02-08	15.69	15.74	15.15	15.15	254180
2008-02-11	15.20	15.64	14.90	15.01	191289
2008-02-12	15.08	15.50	14.55	14.81	81009
2008-02-13	14.91	15.27	14.72	15.12	106722
2008-02-14	15.21	15.46	14.76	14.76	240832
2008-02-15	14.65	15.14	14.63	14.72	124827
2008-02-19	14.98	15.09	14.45	14.78	173014
2008-02-20	14.69	14.79	14.43	14.44	117104
2008-02-21	14.51	14.75	14.17	14.43	143710
2008-02-22	14.33	14.60	14.06	14.43	151910
2008-02-25	14.38	14.64	14.05	14.60	244391
2008-02-26	14.50	14.73	14.25	14.43	182231
2008-02-27	14.32	14.70	14.18	14.70	128381
2008-02-28	14.11	14.30	13.50	13.87	298888
2008-02-29	13.61	13.63	13.03	13.15	320332
2008-03-03	13.53	13.54	12.80	13.07	166662
2008-03-04	13.13	13.31	12.93	12.99	229159
2008-03-05	13.08	13.08	12.57	12.87	168408
2008-03-06	12.81	13.13	12.68	12.76	187621
2008-03-07	12.72	13.20	12.38	12.40	449637
2008-03-10	12.47	12.73	12.25	12.42	255862
2008-03-11	12.65	13.14	12.33	13.09	248887
2008-03-12	13.06	13.26	12.91	13.00	152916
2008-03-13	12.83	13.26	12.83	13.10	124367
2008-03-14	13.19	13.25	12.69	13.00	160870
2008-03-17	12.61	13.03	12.10	12.81	119219
2008-03-18	13.14	13.25	12.72	13.24	138559
2008-03-19	13.09	13.25	12.31	12.68	90438
2008-03-20	12.80	12.88	12.28	12.71	456150
2008-03-24	12.76	13.01	12.50	12.78	98067
2008-03-25	12.72	13.25	12.50	12.85	92594
2008-03-26	12.76	12.76	12.51	12.70	75465
2008-03-27	12.74	12.88	12.50	12.71	66967
2008-03-28	12.70	12.70	12.39	12.53	115714
2008-03-31	12.58	12.91	12.50	12.64	70293
2008-04-01	12.82	13.20	12.56	13.16	165641
2008-04-02	13.13	13.59	13.00	13.54	418952
2008-04-03	13.43	13.56	13.25	13.51	147144
2008-04-04	13.55	13.60	13.40	13.55	120227
2008-04-07	13.55	13.87	13.39	13.80	121444
2008-04-08	13.70	13.90	13.70	13.79	121760
2008-04-09	13.78	13.86	13.60	13.80	105320
2008-04-10	13.77	13.95	13.60	13.86	60616
2008-04-11	13.95	14.37	13.95	14.00	208453
2008-04-14	14.02	14.09	13.80	13.95	138791
2008-04-15	14.12	14.28	13.79	14.00	293077
2008-04-16	14.06	14.58	14.00	14.31	214805
2008-04-17	14.33	14.46	14.16	14.25	50639
2008-04-18	14.49	14.49	14.31	14.38	84125
2008-04-21	14.27	14.29	13.95	14.04	44916
2008-04-22	13.99	14.08	13.89	13.99	82339
2008-04-23	14.07	14.17	13.89	13.98	63503
2008-04-24	14.00	14.41	13.86	14.39	71441
2008-04-25	14.48	14.48	14.02	14.25	104366
2008-04-28	14.25	14.40	13.99	14.37	150138
2008-04-29	14.36	14.55	14.25	14.28	103722
2008-04-30	14.27	14.40	14.12	14.26	119929
2008-05-01	14.25	14.64	14.20	14.50	198163
2008-05-02	14.93	16.11	14.93	15.13	354835
2008-05-05	15.18	15.74	15.07	15.21	119318
2008-05-06	15.10	15.76	15.02	15.71	163027
2008-05-07	15.79	16.39	15.75	16.07	237677
2008-05-08	16.13	16.29	15.74	15.78	113533
2008-05-09	15.64	15.99	15.58	15.88	131290
2008-05-12	15.95	16.16	15.89	15.96	115172
2008-05-13	16.02	16.08	15.57	15.63	157029
2008-05-14	15.65	16.13	15.50	15.69	165159
2008-05-15	15.66	16.03	15.66	15.87	67029
2008-05-16	15.93	16.04	15.53	15.78	104710
2008-05-19	15.75	15.96	15.50	15.55	130151
2008-05-20	15.53	15.85	15.53	15.83	94296
2008-05-21	15.87	16.16	15.58	15.75	106859
2008-05-22	15.78	16.24	15.78	15.99	110440
2008-05-23	15.90	16.05	15.70	15.83	84706
2008-05-27	15.93	16.23	15.89	15.90	189935
2008-05-28	15.90	16.24	15.83	16.05	124461
2008-05-29	16.06	16.49	16.00	16.14	90306
2008-05-30	16.16	16.20	15.80	15.89	116422
2008-06-02	15.79	15.87	15.62	15.77	98236
2008-06-03	15.86	16.12	15.70	15.76	94807
2008-06-04	15.73	16.39	15.73	16.35	156022
2008-06-05	16.48	16.80	16.32	16.72	161873
2008-06-06	16.58	16.58	16.09	16.21	140040
2008-06-09	16.39	16.58	16.05	16.40	224845
2008-06-10	16.34	16.75	16.34	16.60	583120
2008-06-11	16.55	16.55	15.98	16.00	154511
2008-06-12	16.09	16.49	15.68	15.71	118802
2008-06-13	15.89	16.13	15.88	16.07	130742
2008-06-16	15.98	16.32	15.93	16.22	104394
2008-06-17	16.20	16.20	15.52	15.58	149775
2008-06-18	15.64	15.81	15.26	15.39	116249
2008-06-19	15.35	15.76	15.26	15.71	123756
2008-06-20	15.64	15.84	15.46	15.70	301596
2008-06-23	15.76	15.92	15.67	15.70	74831
2008-06-24	15.65	15.87	15.60	15.72	133779
2008-06-25	15.83	16.19	15.68	16.04	103975
2008-06-26	15.87	15.93	15.71	15.78	115155
2008-06-27	15.78	16.41	15.78	15.95	229543
2008-06-30	16.00	16.33	15.89	15.94	149414
2008-07-01	15.75	16.44	15.75	16.25	180106
2008-07-02	16.22	16.57	16.19	16.29	317581
2008-07-03	16.30	16.38	16.03	16.07	100173
2008-07-07	16.05	16.23	15.75	15.86	148971
2008-07-08	15.90	16.08	15.70	16.07	158168
2008-07-09	16.18	16.50	15.91	16.09	114463
2008-07-10	16.05	16.37	15.88	16.31	143885
2008-07-11	16.20	16.36	15.61	16.25	115488
2008-07-14	16.42	16.49	15.67	15.97	103323
2008-07-15	15.82	16.32	15.46	15.96	102645
2008-07-16	16.06	16.60	15.67	16.57	187543
2008-07-17	16.67	17.10	16.37	16.85	249183
2008-07-18	16.92	17.17	16.72	16.83	159210
2008-07-21	16.93	17.08	16.81	17.02	94257
2008-07-22	16.90	17.54	16.67	17.18	191266
2008-07-23	17.22	17.55	16.97	17.26	250781
2008-07-24	17.33	17.92	17.33	17.79	360835
2008-07-25	17.92	18.29	17.80	18.11	165185
2008-07-28	18.28	18.30	17.91	18.00	132945
2008-07-29	18.09	18.59	17.95	18.12	221293
2008-07-30	18.21	18.59	17.92	18.15	206043
2008-07-31	17.94	18.36	17.78	18.17	177485
2008-08-01	18.17	18.61	18.00	18.53	120416
2008-08-04	18.55	18.73	17.81	18.62	190559
2008-08-05	18.86	18.86	18.22	18.45	234590
2008-08-06	18.55	18.62	17.25	17.25	327828
2008-08-07	17.13	18.43	17.13	17.75	259346
2008-08-08	17.69	18.15	17.69	18.01	257143
2008-08-11	17.93	18.17	17.56	17.93	168508
2008-08-12	17.96	18.00	17.68	17.92	156215
2008-08-13	17.96	18.05	17.47	17.62	138280
2008-08-14	17.51	17.78	17.06	17.46	155367
2008-08-15	17.66	17.81	17.03	17.45	126164
2008-08-18	17.46	17.80	17.29	17.49	105208
2008-08-19	17.39	17.49	17.25	17.31	82256
2008-08-20	17.45	17.64	16.72	17.51	147442
2008-08-21	17.50	17.60	17.24	17.24	58774
2008-08-22	17.36	17.63	17.04	17.57	62932
2008-08-25	17.46	17.46	17.25	17.26	76450
2008-08-26	17.31	17.78	17.31	17.67	52665
2008-08-27	17.73	18.38	17.63	18.32	124751
2008-08-28	18.43	18.92	18.06	18.92	101966
2008-08-29	18.91	18.91	18.40	18.49	97168
2008-09-02	18.83	19.03	18.37	18.60	116269
2008-09-03	18.60	19.24	18.60	19.02	173561
2008-09-04	19.00	19.00	18.37	18.71	115003
2008-09-05	18.61	19.12	18.50	18.93	107931
2008-09-08	19.20	20.43	19.20	19.91	316027
2008-09-09	20.03	20.50	19.25	19.28	156785
2008-09-10	19.54	20.11	19.05	19.93	111529
2008-09-11	19.45	20.06	19.07	20.05	154219
2008-09-12	19.78	20.08	19.45	19.97	107379
2008-09-15	19.34	20.00	18.25	19.04	129464
2008-09-16	18.49	19.79	18.37	19.73	169397
2008-09-17	19.15	19.50	18.00	18.48	233654
2008-09-18	18.85	18.85	17.56	18.15	254067
2008-09-19	21.42	21.61	17.34	19.80	386759
2008-09-22	19.80	19.80	18.68	18.68	72462
2008-09-23	19.80	19.80	18.68	19.18	89866
2008-09-24	19.18	19.70	18.05	18.31	81389
2008-09-25	18.53	19.60	17.77	19.33	102543
2008-09-26	18.99	19.80	18.52	19.79	67482
2008-09-29	19.43	19.81	0.01	18.50	87191
2008-09-30	19.64	19.64	18.20	18.20	271869
2008-10-01	17.75	19.22	17.34	17.98	97181
2008-10-02	17.95	18.64	17.26	17.26	53285
2008-10-03	17.69	19.46	16.79	16.93	85957
2008-10-06	16.66	18.23	15.65	15.95	111609
2008-10-07	15.97	16.51	14.31	14.68	103656
2008-10-08	14.21	16.45	14.20	14.70	70740
2008-10-09	15.10	15.10	13.00	13.54	272378
2008-10-10	13.35	15.17	13.16	14.97	247920
2008-10-13	16.16	16.60	14.22	16.43	132367
2008-10-14	16.78	16.78	15.56	16.02	197553
2008-10-15	15.49	16.72	14.47	14.56	114770
2008-10-16	14.76	16.32	13.62	15.99	180771
2008-10-17	15.48	16.53	13.75	14.88	232435
2008-10-20	15.04	15.55	14.16	15.45	106198
2008-10-21	15.11	16.37	15.11	15.52	113071
2008-10-22	15.24	15.76	14.68	14.92	119906
2008-10-23	15.01	15.28	14.33	15.20	87182
2008-10-24	13.90	16.05	13.50	15.72	191946
2008-10-27	15.54	15.94	14.54	14.87	126302
2008-10-28	15.39	17.08	14.57	17.08	157433
2008-10-29	15.99	17.00	15.63	15.97	184551
2008-10-30	16.51	16.99	15.91	16.98	94597
2008-10-31	16.84	17.88	15.80	17.24	117459
2008-11-03	17.30	17.99	16.50	17.13	144370
2008-11-04	17.35	17.50	16.01	16.49	101487
2008-11-05	16.13	16.47	15.25	15.32	118071
2008-11-06	15.07	15.93	15.00	15.16	130386
2008-11-07	16.09	17.59	15.67	16.19	120092
2008-11-10	16.49	17.48	15.50	15.71	134006
2008-11-11	15.50	16.38	15.25	15.82	127114
2008-11-12	15.48	16.80	15.14	15.64	92957
2008-11-13	15.78	17.60	15.01	17.39	111431
2008-11-14	17.01	17.80	15.81	15.97	124664
2008-11-17	15.81	15.81	15.01	15.01	123728
2008-11-18	15.14	15.63	14.63	15.51	135340
2008-11-19	15.32	15.63	14.03	14.06	179922
2008-11-20	13.92	14.69	13.05	13.10	142683
2008-11-21	13.22	13.65	12.51	13.26	324582
2008-11-24	13.35	15.34	13.35	15.33	234350
2008-11-25	14.99	15.59	14.15	14.26	451634
2008-11-26	13.90	15.38	13.90	15.29	321325
2008-11-28	15.22	16.28	14.90	16.20	74511
2008-12-01	15.88	16.98	14.18	14.22	302804
2008-12-02	14.61	15.97	13.50	15.96	577362
2008-12-03	15.65	16.95	15.16	16.73	210487
2008-12-04	16.71	18.30	16.26	17.76	240527
2008-12-05	17.64	18.40	17.09	18.39	252103
2008-12-08	18.58	19.73	18.41	18.95	198016
2008-12-09	18.69	19.04	18.02	18.36	282878
2008-12-10	18.50	19.09	17.26	17.78	176593
2008-12-11	17.60	17.99	16.74	16.77	222304
2008-12-12	16.49	17.80	16.33	17.73	221729
2008-12-15	17.79	18.16	17.20	17.43	108556
2008-12-16	17.77	19.26	17.25	19.24	171287
2008-12-17	19.00	19.24	17.69	18.94	172335
2008-12-18	19.00	19.40	18.23	18.59	146767
2008-12-19	19.01	19.50	18.50	19.13	213095
2008-12-22	19.12	19.23	18.11	18.88	142895
2008-12-23	19.06	19.25	18.39	18.68	75739
2008-12-24	19.59	20.94	19.49	19.71	392850
2008-12-26	19.91	20.10	19.54	19.71	146836
2008-12-29	19.81	20.56	19.81	20.56	250735
2008-12-30	20.71	20.95	20.04	20.95	328951
2008-12-31	20.96	21.61	20.17	20.53	2081600
2009-01-02	20.40	20.83	19.75	20.30	366421
2009-01-05	20.35	21.78	19.98	21.52	260393
2009-01-06	21.82	21.97	21.10	21.69	416640
2009-01-07	20.70	21.21	20.61	20.80	447488
2009-01-08	20.89	20.94	20.12	20.49	283521
2009-01-09	20.43	20.77	19.51	19.90	201392
2009-01-12	18.63	19.80	18.40	18.55	362334
2009-01-13	18.68	19.80	18.37	19.64	169186
2009-01-14	18.99	19.37	18.70	18.79	170457
2009-01-15	18.79	19.69	18.26	19.30	157086
2009-01-16	19.30	19.78	18.59	19.60	216057
2009-01-20	19.17	19.73	18.52	18.56	199621
2009-01-21	18.76	19.30	18.39	19.25	203946
2009-01-22	18.75	19.25	18.04	18.47	120151
2009-01-23	18.05	18.63	17.92	18.54	93288
2009-01-26	18.54	19.05	17.85	18.36	120041
2009-01-27	18.48	19.31	18.01	19.24	77346
2009-01-28	19.61	20.16	19.34	19.76	112880
2009-01-29	19.47	19.47	18.73	18.84	111652
2009-01-30	18.89	19.18	18.40	18.73	73532
2009-02-02	18.51	19.24	18.31	18.80	116968
2009-02-03	18.95	19.06	18.50	18.81	60525
2009-02-04	18.76	19.20	18.69	19.06	75911
2009-02-05	18.98	19.59	18.89	19.38	91840
2009-02-06	19.30	20.31	19.25	20.21	184453
2009-02-09	18.01	18.49	17.81	18.22	333793
2009-02-10	18.00	18.53	17.19	17.20	142108
2009-02-11	17.29	18.14	17.29	18.08	79887
2009-02-12	17.88	18.01	17.38	17.87	112148
2009-02-13	17.84	18.16	17.37	17.43	108253
2009-02-17	17.15	17.39	16.31	16.74	131131
2009-02-18	16.53	16.92	15.92	16.54	164396
2009-02-19	16.79	16.97	16.53	16.75	108056
2009-02-20	16.42	16.74	15.34	16.33	251789
2009-02-23	15.50	16.82	15.24	15.47	180635
2009-02-24	15.04	15.37	14.59	14.86	486003
2009-02-25	14.96	15.08	13.75	13.89	221899
2009-02-26	14.16	14.55	13.78	14.04	159846
2009-02-27	13.86	15.03	13.86	14.50	268419
2009-03-02	14.23	14.23	13.20	13.26	216315
2009-03-03	13.42	13.60	13.12	13.29	433807
2009-03-04	13.56	13.98	13.41	13.84	178777
2009-03-05	13.55	14.05	13.32	13.50	213241
2009-03-06	13.62	14.02	13.41	13.80	95307
2009-03-09	13.70	13.99	13.48	13.53	124773
2009-03-10	13.82	14.57	13.69	14.18	155293
2009-03-11	14.32	14.95	13.93	14.03	159436
2009-03-12	14.04	15.36	13.65	15.24	123102
2009-03-13	15.29	15.56	14.52	14.79	139688
2009-03-16	15.37	15.37	13.88	14.44	158689
2009-03-17	14.60	15.23	14.45	15.23	138034
2009-03-18	15.06	15.64	14.55	15.58	267477
2009-03-19	15.75	15.95	15.42	15.45	101599
2009-03-20	15.61	15.69	14.91	14.93	131188
2009-03-23	15.29	15.84	14.63	15.84	116348
2009-03-24	15.53	16.08	14.91	15.00	79211
2009-03-25	15.12	15.41	14.38	15.24	129060
2009-03-26	15.51	16.09	15.39	16.09	162669
2009-03-27	15.83	15.83	15.44	15.53	162155
2009-03-30	15.17	15.26	14.71	15.11	124425
2009-03-31	15.35	15.78	15.09	15.32	158768
2009-04-01	15.09	16.15	15.09	16.11	111137
2009-04-02	16.43	16.70	16.11	16.30	127120
2009-04-03	16.30	16.91	15.93	16.83	115463
2009-04-06	16.63	16.86	16.29	16.82	82682
2009-04-07	16.63	16.86	16.46	16.48	78389
2009-04-08	16.55	16.68	16.22	16.65	128584
2009-04-09	16.88	17.58	16.72	17.58	110376
2009-04-13	17.31	17.66	17.09	17.48	82837
2009-04-14	17.19	17.40	16.25	16.38	94284
2009-04-15	16.31	16.90	16.17	16.89	80726
2009-04-16	17.00	17.63	16.42	17.08	86316
2009-04-17	17.14	17.14	16.25	16.35	109671
2009-04-20	15.94	16.50	15.08	15.13	98254
2009-04-21	15.00	16.52	14.32	16.25	206868
2009-04-22	15.95	16.42	15.43	15.50	128308
2009-04-23	15.56	15.58	14.29	14.69	247472
2009-04-24	14.65	15.02	14.26	14.74	203876
2009-04-27	14.49	15.00	14.38	14.76	175408
2009-04-28	14.54	15.33	14.54	14.86	144326
2009-04-29	15.03	15.96	14.92	15.74	177530
2009-04-30	15.55	16.00	15.17	15.36	212271
2009-05-01	16.96	16.97	15.94	16.36	331549
2009-05-04	16.69	17.10	16.16	16.53	208267
2009-05-05	16.49	16.65	15.98	16.29	241242
2009-05-06	16.67	16.89	16.27	16.81	273558
2009-05-07	16.95	17.17	16.51	16.78	181089
2009-05-08	17.02	17.81	16.73	17.78	205334
2009-05-11	17.47	17.75	16.72	17.27	163516
2009-05-12	17.33	17.50	16.23	16.57	217965
2009-05-13	16.26	16.67	15.79	15.91	365055
2009-05-14	16.02	16.86	15.77	16.63	263205
2009-05-15	16.62	16.81	16.14	16.36	215557
2009-05-18	16.62	17.04	16.15	17.04	236976
2009-05-19	17.04	17.04	16.26	16.40	205237
2009-05-20	16.54	16.65	15.91	16.04	261057
2009-05-21	15.79	16.07	15.38	15.71	175811
2009-05-22	15.76	15.76	15.14	15.46	135836
2009-05-26	15.36	16.02	14.76	16.00	165350
2009-05-27	15.99	15.99	15.42	15.50	164797
2009-05-28	15.58	15.65	15.18	15.48	139930
2009-05-29	15.48	16.16	15.30	16.15	214876
2009-06-01	16.34	17.73	16.26	17.52	305345
2009-06-02	17.49	17.83	17.13	17.76	305774
2009-06-03	17.56	18.10	17.45	17.91	186620
2009-06-04	17.96	18.05	17.75	17.99	152496
2009-06-05	18.09	18.09	17.60	17.90	122613
2009-06-08	17.70	17.70	17.32	17.41	66814
2009-06-09	17.45	17.45	16.92	16.97	61670
2009-06-10	17.06	17.14	16.37	16.58	95669
2009-06-11	16.11	16.58	15.86	16.01	178612
2009-06-12	15.93	16.09	15.46	15.85	91946
2009-06-15	15.61	15.66	15.27	15.39	96303
2009-06-16	15.59	15.62	15.27	15.31	118072
2009-06-17	15.27	15.73	15.27	15.42	128375
2009-06-18	15.44	15.84	15.40	15.71	100709
2009-06-19	15.93	15.93	15.40	15.53	241307
2009-06-22	15.50	15.50	15.05	15.11	148999
2009-06-23	15.18	15.54	15.18	15.38	104429
2009-06-24	15.51	15.88	15.39	15.48	86558
2009-06-25	15.41	15.60	15.25	15.58	99273
2009-06-26	15.43	16.03	15.30	15.84	246956
2009-06-29	15.80	15.80	15.45	15.71	121805
2009-06-30	15.80	15.83	15.45	15.56	162072
2009-07-01	15.72	15.92	15.48	15.55	217294
2009-07-02	15.35	15.54	14.87	15.05	170202
2009-07-06	15.04	15.46	14.93	15.27	81720
2009-07-07	15.32	15.45	14.75	14.77	152635
2009-07-08	14.88	15.12	14.73	14.84	137177
2009-07-09	14.93	15.22	14.80	14.93	83905
2009-07-10	14.89	15.03	14.65	14.79	91680
2009-07-13	14.98	15.18	14.29	15.08	122674
2009-07-14	15.01	15.20	14.85	14.93	60302
2009-07-15	15.09	15.28	14.80	15.14	109589
2009-07-16	15.02	15.34	14.90	15.30	62572
2009-07-17	15.34	15.34	14.90	15.11	99870
2009-07-20	15.23	15.47	14.71	15.09	50511
2009-07-21	15.12	15.23	14.91	15.00	85339
2009-07-22	14.84	15.68	14.84	15.63	107644
2009-07-23	15.57	16.23	15.51	16.11	153169
2009-07-24	16.03	16.36	15.86	16.27	64036
2009-07-27	16.33	16.53	16.15	16.22	78501
2009-07-28	16.15	16.50	15.88	16.34	143252
2009-07-29	16.21	16.62	16.07	16.50	90278
2009-07-30	16.62	17.04	16.43	16.73	97767
2009-07-31	16.61	17.15	16.59	16.63	113547
2009-08-03	16.79	17.11	16.50	16.73	102427
2009-08-04	16.61	17.00	16.43	16.75	115216
2009-08-05	16.71	16.78	16.29	16.68	136176
2009-08-06	16.88	17.10	16.50	16.72	95979
2009-08-07	16.99	17.25	16.80	17.10	103098
2009-08-10	16.93	17.20	16.86	17.17	117337
2009-08-11	17.13	17.23	16.85	16.86	92793
2009-08-12	16.93	17.39	16.65	17.03	80515
2009-08-13	17.17	17.33	16.86	17.09	46305
2009-08-14	17.18	17.18	16.53	16.83	110306
2009-08-17	16.46	17.18	15.83	16.89	126846
2009-08-18	16.93	17.08	16.45	16.70	92623
2009-08-19	16.46	16.77	16.30	16.57	67536
2009-08-20	16.58	16.89	15.85	16.81	248472
2009-08-21	17.04	17.47	16.66	17.41	183721
2009-08-24	17.50	17.57	16.84	16.94	138035
2009-08-25	17.11	17.12	16.90	17.04	123913
2009-08-26	17.08	17.40	16.79	17.19	75666
2009-08-27	17.02	17.26	16.81	17.23	36250
2009-08-28	17.32	17.50	16.95	17.13	79737
2009-08-31	17.00	17.16	16.90	17.08	75928
2009-09-01	16.91	17.42	16.74	16.82	88138
2009-09-02	16.73	16.92	16.55	16.74	192716
2009-09-03	16.92	17.06	16.63	17.00	51194
2009-09-04	16.98	17.23	16.67	17.12	79589
2009-09-08	17.22	17.22	16.70	16.86	73875
2009-09-09	16.81	17.22	16.71	17.09	48946
2009-09-10	17.03	17.19	16.92	17.11	53598
2009-09-11	16.80	17.47	16.80	16.97	78582
2009-09-14	16.87	17.27	16.23	17.09	53257
2009-09-15	17.21	17.22	16.70	16.92	97188
2009-09-16	16.93	16.95	16.68	16.83	46700
2009-09-17	16.80	16.99	16.49	16.83	96555
2009-09-18	16.88	17.65	16.84	17.64	208025
2009-09-21	17.54	18.02	17.25	17.46	61808
2009-09-22	17.57	17.77	17.14	17.24	84511
2009-09-23	17.21	17.47	16.80	16.97	125377
2009-09-24	16.99	17.11	16.79	16.91	51658
2009-09-25	16.90	17.08	16.79	17.03	31253
2009-09-28	17.06	17.48	17.06	17.28	58952
2009-09-29	17.34	17.55	17.14	17.36	57215
2009-09-30	17.32	17.32	16.91	17.25	127767
2009-10-01	17.21	17.30	16.95	16.95	76490
2009-10-02	16.78	17.02	16.61	16.77	94880
2009-10-05	16.90	17.06	16.54	16.95	90162
2009-10-06	17.00	17.30	16.92	17.11	91263
2009-10-07	17.00	17.32	16.83	17.15	119745
2009-10-08	17.11	17.39	16.99	17.03	136065
2009-10-09	17.07	17.77	16.82	17.67	177884
2009-10-12	17.68	17.86	17.50	17.56	54980
2009-10-13	17.50	17.52	17.30	17.51	43098
2009-10-14	17.71	17.89	17.50	17.61	88299
2009-10-15	17.40	17.62	17.35	17.58	145912
2009-10-16	17.44	17.94	17.40	17.80	130442
2009-10-19	17.91	18.01	17.61	17.94	84664
2009-10-20	18.02	18.08	17.75	17.90	120106
2009-10-21	18.06	18.71	17.99	18.12	198278
2009-10-22	18.15	18.73	18.08	18.68	141550
2009-10-23	18.78	18.99	18.60	18.79	168231
2009-10-26	18.71	18.96	18.34	18.35	97887
2009-10-27	18.47	19.00	18.47	18.82	136934
2009-10-28	18.74	19.17	18.61	18.69	153769
2009-10-29	18.81	18.84	18.52	18.77	143821
2009-10-30	18.59	18.85	18.50	18.54	165759
2009-11-02	18.77	18.88	18.28	18.60	140073
2009-11-03	18.49	18.60	18.29	18.54	116086
2009-11-04	18.55	18.74	18.38	18.58	218559
2009-11-05	18.69	18.85	18.42	18.62	225862
2009-11-06	18.80	19.50	18.79	19.33	627726
2009-11-09	19.43	19.43	18.30	18.70	169485
2009-11-10	18.55	18.62	17.61	18.03	178186
2009-11-11	18.15	18.15	17.59	17.71	115735
2009-11-12	17.62	17.65	16.84	16.85	225688
2009-11-13	16.96	17.20	16.40	17.09	153894
2009-11-16	17.27	17.57	17.14	17.42	139911
2009-11-17	17.29	17.64	17.10	17.46	107714
2009-11-18	17.50	17.50	17.17	17.46	88304
2009-11-19	17.29	17.48	17.14	17.37	80200
2009-11-20	17.31	17.48	17.11	17.33	78282
2009-11-23	17.56	18.03	17.56	17.90	70116
2009-11-24	17.86	18.04	17.60	17.81	48028
2009-11-25	17.84	17.86	17.32	17.41	52185
2009-11-27	16.89	17.52	16.89	17.20	49094
2009-11-30	17.14	17.14	16.35	16.89	205839
2009-12-01	16.98	17.07	16.67	16.98	242076
2009-12-02	17.04	17.33	16.97	17.26	71311
2009-12-03	17.27	17.28	16.50	16.53	247476
2009-12-04	16.89	17.18	16.56	17.17	194673
2009-12-07	17.18	17.31	16.87	17.12	114462
2009-12-08	17.10	17.19	16.82	17.07	130613
2009-12-09	17.10	17.30	17.04	17.24	105705
2009-12-10	17.35	17.63	17.15	17.31	124783
2009-12-11	17.40	17.60	17.06	17.32	47517
2009-12-14	17.35	17.79	17.23	17.79	79261
2009-12-15	17.76	17.87	17.48	17.49	103478
2009-12-16	17.65	17.89	17.52	17.62	130236
2009-12-17	17.56	17.61	17.14	17.38	86856
2009-12-18	17.51	17.51	17.00	17.26	352107
2009-12-21	17.30	17.72	17.30	17.61	72222
2009-12-22	17.59	17.90	17.56	17.79	95542
2009-12-23	17.83	18.04	17.64	17.93	47246
2009-12-24	17.94	18.22	17.88	18.10	19164
2009-12-28	18.10	18.34	17.92	18.17	48545
2009-12-29	18.15	18.35	17.95	18.30	32232
2009-12-30	18.17	18.25	17.76	17.91	267139
2009-12-31	17.93	18.33	17.93	17.97	202205
2010-01-04	18.07	18.30	17.88	18.02	84467
2010-01-05	18.02	18.02	17.19	17.49	206406
2010-01-06	17.38	17.50	17.17	17.29	90062
2010-01-07	17.38	17.46	17.03	17.12	61753
2010-01-08	17.07	17.29	17.04	17.26	67914
2010-01-11	17.30	17.30	17.10	17.21	58527
2010-01-12	17.14	17.27	17.04	17.09	137439
2010-01-13	17.18	17.21	17.08	17.11	95985
2010-01-14	17.09	17.21	17.06	17.06	82614
2010-01-15	17.11	17.12	16.61	16.80	160031
2010-01-19	16.86	17.06	16.79	16.94	136906
2010-01-20	16.78	16.94	16.78	16.86	154187
2010-01-21	16.95	16.99	16.75	16.75	132191
2010-01-22	16.76	16.93	16.64	16.77	91550
2010-01-25	16.89	17.10	16.66	16.84	77522
2010-01-26	16.77	17.03	16.76	16.80	69905
2010-01-27	16.81	17.57	16.63	17.42	115185
2010-01-28	17.48	17.76	17.26	17.33	119529
2010-01-29	17.53	17.53	17.26	17.30	87000
2010-02-01	17.30	17.38	17.07	17.21	154096
2010-02-02	17.17	17.43	16.73	16.93	81224
2010-02-03	16.92	17.09	16.78	16.94	73642
2010-02-04	16.87	17.26	16.81	17.14	237790
2010-02-05	17.14	17.67	17.06	17.57	120437
2010-02-08	17.60	17.91	17.03	17.11	47951
2010-02-09	17.31	17.35	17.13	17.24	98743
2010-02-10	17.14	17.29	16.89	16.91	75314
2010-02-11	16.87	17.38	16.87	17.32	67274
2010-02-12	17.16	17.51	17.16	17.49	119942
2010-02-16	17.57	17.72	17.47	17.66	75727
2010-02-17	17.76	17.87	17.48	17.56	64249
2010-02-18	17.54	18.17	17.54	18.16	87515
2010-02-19	18.17	18.20	17.98	18.16	59062
2010-02-22	18.15	18.31	17.53	18.17	60633
2010-02-23	18.05	18.05	17.38	17.63	149406
2010-02-24	17.60	18.11	17.57	18.03	65035
2010-02-25	17.81	18.01	17.66	17.89	58939
2010-02-26	17.92	18.00	17.21	17.21	117828
2010-03-01	17.50	18.13	17.36	17.44	289039
2010-03-02	17.20	17.20	16.12	16.41	533419
2010-03-03	16.41	16.51	16.04	16.32	292927
2010-03-04	16.40	16.43	16.03	16.13	199742
2010-03-05	16.26	16.50	16.09	16.24	184929
2010-03-08	16.25	16.42	16.20	16.37	181500
2010-03-09	16.40	16.47	16.31	16.42	152996
2010-03-10	16.47	16.47	16.24	16.35	57813
2010-03-11	16.22	16.40	16.20	16.31	120033
2010-03-12	16.41	16.47	16.33	16.43	119389
2010-03-15	16.46	16.57	16.37	16.43	161189
2010-03-16	16.50	16.55	16.29	16.48	154142
2010-03-17	16.46	16.51	16.13	16.39	114526
2010-03-18	16.39	16.50	16.20	16.25	139782
2010-03-19	16.34	16.39	16.20	16.28	146303
2010-03-22	16.24	16.36	16.19	16.25	83621
2010-03-23	16.24	16.29	16.12	16.25	101043
2010-03-24	16.17	16.38	16.17	16.25	69969
2010-03-25	16.37	16.37	16.12	16.13	120944
2010-03-26	16.23	16.40	16.18	16.25	61679
2010-03-29	16.26	16.27	15.96	16.10	168959
2010-03-30	16.07	16.49	15.92	16.46	291841
2010-03-31	16.32	16.49	16.26	16.37	231067
2010-04-01	16.40	16.43	16.22	16.32	169156
2010-04-05	16.32	16.46	16.20	16.31	206115
2010-04-06	16.25	16.47	16.10	16.43	136153
2010-04-07	16.37	16.47	16.37	16.47	85521
2010-04-08	16.47	16.58	16.35	16.45	75024
2010-04-09	16.49	16.49	16.17	16.33	111960
2010-04-12	16.29	16.34	16.14	16.28	53996
2010-04-13	16.36	16.44	16.17	16.44	224624
2010-04-14	16.47	16.69	16.34	16.60	224884
2010-04-15	16.64	16.64	16.49	16.57	35829
2010-04-16	16.58	16.61	16.45	16.53	72792
2010-04-19	16.44	16.72	16.24	16.72	148132
2010-04-20	16.79	16.89	16.74	16.81	119219
2010-04-21	16.85	17.08	16.71	17.06	65256
2010-04-22	17.01	17.15	16.91	17.11	105650
2010-04-23	17.11	17.26	16.87	17.26	73966
2010-04-26	17.19	17.43	17.09	17.31	197342
2010-04-27	17.30	17.31	16.97	17.10	144143
2010-04-28	17.15	17.37	17.15	17.25	311805
2010-04-29	17.38	17.47	17.20	17.47	66507
2010-04-30	17.42	17.54	17.01	17.03	111806
2010-05-03	17.12	17.61	17.06	17.54	147709
2010-05-04	17.38	17.75	17.35	17.61	137920
2010-05-05	17.49	17.75	17.29	17.41	82844
2010-05-06	17.27	17.32	16.67	16.90	111635
2010-05-07	16.77	17.16	16.67	16.87	163444
2010-05-10	17.36	17.36	17.07	17.35	92121
2010-05-11	17.15	17.63	17.06	17.54	62942
2010-05-12	17.53	17.80	17.29	17.79	62978
2010-05-13	17.69	17.75	17.44	17.66	64606
2010-05-14	17.50	17.76	17.31	17.63	50963
2010-05-17	17.76	17.76	17.04	17.37	85181
2010-05-18	17.48	17.49	16.97	17.09	91908
2010-05-19	16.91	17.12	16.91	17.03	57802
2010-05-20	16.71	17.07	16.71	16.82	153669
2010-05-21	16.57	17.34	16.45	16.76	200736
2010-05-24	16.70	16.89	16.62	16.62	70268
2010-05-25	16.28	16.77	15.50	16.73	91506
2010-05-26	16.79	16.79	16.36	16.45	111421
2010-05-27	16.68	16.99	16.42	16.95	96912
2010-05-28	16.84	17.03	16.65	16.88	58805
2010-06-01	16.70	17.05	16.44	16.51	136704
2010-06-02	16.67	17.51	16.54	17.50	210651
2010-06-03	17.55	17.78	17.39	17.69	147499
2010-06-04	17.47	17.55	16.79	16.82	86308
2010-06-07	16.93	17.60	16.88	16.89	81276
2010-06-08	16.99	17.11	16.63	16.94	69305
2010-06-09	16.98	16.98	16.46	16.50	94654
2010-06-10	16.63	16.90	16.50	16.89	60649
2010-06-11	16.66	17.18	16.66	17.18	60495
2010-06-14	17.26	17.54	17.13	17.37	182082
2010-06-15	17.50	17.78	17.35	17.75	117905
2010-06-16	17.67	18.00	17.67	17.97	78137
2010-06-17	17.99	18.30	17.96	18.28	65518
2010-06-18	18.29	18.55	17.91	18.28	207444
2010-06-21	18.53	18.62	18.34	18.40	122564
2010-06-22	18.37	18.82	18.36	18.51	141238
2010-06-23	18.55	18.87	18.50	18.81	206881
2010-06-24	18.76	18.87	18.45	18.52	97922
2010-06-25	17.73	18.65	17.73	18.53	233121
2010-06-28	18.52	18.65	18.26	18.37	83713
2010-06-29	18.09	18.34	17.80	17.95	92140
2010-06-30	18.01	18.28	17.53	17.55	60845
2010-07-01	17.65	17.98	17.29	17.78	70538
2010-07-02	17.94	17.94	17.36	17.56	59874
2010-07-06	17.75	17.87	17.10	17.14	87448
2010-07-07	17.24	17.35	16.97	17.34	93010
2010-07-08	17.44	17.78	17.22	17.77	68309
2010-07-09	17.73	18.07	17.68	18.02	52419
2010-07-12	18.00	18.01	17.64	17.71	35792
2010-07-13	17.96	18.32	17.91	18.27	54304
2010-07-14	18.27	18.27	17.86	17.92	44345
2010-07-15	17.99	17.99	17.67	17.73	49831
2010-07-16	17.58	17.64	17.18	17.20	88275
2010-07-19	17.28	17.60	17.02	17.38	50418
2010-07-20	17.17	17.75	17.16	17.71	36923
2010-07-21	17.85	17.92	17.30	17.31	51616
2010-07-22	17.55	17.79	17.47	17.76	273917
2010-07-23	17.75	18.08	17.59	18.03	98030
2010-07-26	18.05	18.50	17.86	18.48	105920
2010-07-27	18.58	18.94	18.57	18.84	97890
2010-07-28	18.85	18.85	18.09	18.11	81479
2010-07-29	18.29	18.41	17.69	18.28	64713
2010-07-30	18.03	18.30	17.92	17.96	43424
2010-08-02	18.11	18.29	17.91	17.95	85732
2010-08-03	17.84	18.24	17.74	18.23	109810
2010-08-04	18.25	18.71	18.22	18.69	117200
2010-08-05	18.63	18.63	17.60	18.14	102107
2010-08-06	17.99	18.12	17.63	17.83	48430
2010-08-09	17.98	18.33	17.76	18.23	67487
2010-08-10	18.12	18.28	17.78	17.82	65319
2010-08-11	17.55	17.81	17.12	17.23	140229
2010-08-12	17.02	17.81	16.80	17.58	72961
2010-08-13	17.49	17.65	17.29	17.30	52793
2010-08-16	17.22	17.83	17.01	17.80	57738
2010-08-17	17.86	18.12	17.49	17.81	62714
2010-08-18	17.81	18.00	17.67	17.86	48759
2010-08-19	17.83	17.83	17.43	17.45	59196
2010-08-20	17.34	17.53	17.19	17.44	69231
2010-08-23	17.49	17.68	17.32	17.39	62879
2010-08-24	17.18	17.54	17.05	17.09	75421
2010-08-25	17.03	17.62	17.02	17.55	101149
2010-08-26	17.64	17.79	17.23	17.26	81342
2010-08-27	17.47	17.47	17.21	17.39	118209
2010-08-30	17.36	18.02	17.36	17.41	100155
2010-08-31	17.44	18.07	17.43	17.57	142005
2010-09-01	17.83	17.98	17.61	17.88	72169
2010-09-02	17.96	17.96	17.50	17.74	63382
2010-09-03	17.96	18.14	17.62	18.11	58118
2010-09-07	18.00	18.07	17.55	17.56	38309
2010-09-08	17.65	17.88	17.50	17.65	46263
2010-09-09	17.90	18.06	17.69	18.03	74157
2010-09-10	18.00	18.20	17.86	18.11	56081
2010-09-13	18.29	18.37	18.01	18.24	58756
2010-09-14	18.20	18.75	18.09	18.48	65635
2010-09-15	18.40	18.45	18.05	18.20	72007
2010-09-16	18.12	18.19	17.86	18.06	33946
2010-09-17	18.26	18.39	17.94	18.08	161924
2010-09-20	18.10	18.98	18.02	18.97	84086
2010-09-21	18.90	18.91	18.32	18.33	71056
2010-09-22	18.33	18.46	17.84	18.17	45126
2010-09-23	18.03	18.43	17.90	17.93	77525
2010-09-24	18.17	18.30	18.09	18.30	55129
2010-09-27	18.25	18.25	17.98	18.06	61803
2010-09-28	18.15	18.35	17.89	18.31	82653
2010-09-29	18.17	18.84	18.17	18.68	105238
2010-09-30	18.85	18.90	18.56	18.78	117154
2010-10-01	18.93	19.02	18.67	18.95	53454
2010-10-04	18.96	18.96	18.42	18.59	52298
2010-10-05	18.80	19.40	18.49	19.17	85008
2010-10-06	19.09	19.17	18.92	19.11	39105
2010-10-07	19.27	19.27	18.76	18.86	50149
2010-10-08	18.92	19.05	18.72	18.94	37445
2010-10-11	18.84	19.01	18.72	18.80	18919
2010-10-12	18.75	18.97	18.71	18.90	20083
2010-10-13	18.92	19.27	18.89	18.93	64301
2010-10-14	18.93	19.09	18.88	19.05	23106
2010-10-15	19.27	19.27	18.90	18.96	58959
2010-10-18	19.04	19.37	18.96	19.30	43438
2010-10-19	19.02	19.48	18.95	19.08	40463
2010-10-20	19.20	19.40	19.09	19.19	45529
2010-10-21	19.32	19.38	18.85	19.06	47302
2010-10-22	18.87	19.22	18.87	19.05	16234
2010-10-25	19.12	19.29	18.99	19.11	20220
2010-10-26	19.00	19.34	18.82	19.26	24973
2010-10-27	19.13	19.29	18.92	19.19	33383
2010-10-28	19.37	19.37	18.81	19.07	28765
2010-10-29	19.02	19.27	18.59	19.09	58831
2010-11-01	19.13	19.31	18.87	18.99	39857
2010-11-02	19.25	19.45	18.98	19.43	55830
2010-11-03	19.45	19.45	19.02	19.27	28518
2010-11-04	19.48	19.96	18.40	19.00	166159
2010-11-05	18.49	18.91	18.31	18.32	838758
2010-11-08	18.37	18.47	17.72	17.91	478660
2010-11-09	17.97	17.97	17.61	17.85	85328
2010-11-10	17.85	18.33	17.56	18.30	96597
2010-11-11	18.10	18.99	17.94	18.48	77457
2010-11-12	18.30	18.58	18.13	18.34	91489
2010-11-15	18.49	18.66	18.48	18.56	59470
2010-11-16	18.41	18.67	18.24	18.63	129766
2010-11-17	18.46	18.67	18.35	18.64	64902
2010-11-18	18.78	19.10	18.74	18.88	33089
2010-11-19	18.91	18.91	17.88	18.62	83094
2010-11-22	18.67	18.78	18.44	18.72	23463
2010-11-23	18.61	18.77	18.32	18.64	31267
2010-11-24	18.65	19.14	18.62	18.97	33331
2010-11-26	18.84	19.03	18.65	18.86	13530
2010-11-29	18.71	18.71	18.39	18.51	110177
2010-11-30	18.43	18.66	18.35	18.49	255454
2010-12-01	18.69	18.89	18.65	18.76	94642
2010-12-02	18.72	18.93	18.56	18.80	73392
2010-12-03	18.65	18.70	18.50	18.56	54426
2010-12-06	18.50	18.75	18.38	18.58	32035
2010-12-07	18.80	18.80	18.37	18.46	70533
2010-12-08	18.50	18.60	18.48	18.48	62641
2010-12-09	18.63	18.63	18.36	18.49	80194
2010-12-10	18.54	18.65	18.48	18.57	72799
2010-12-13	18.62	18.67	18.46	18.46	78565
2010-12-14	18.50	18.52	18.35	18.47	51204
2010-12-15	18.47	18.51	18.15	18.17	65217
2010-12-16	18.23	18.34	18.16	18.30	51004
2010-12-17	18.25	18.38	18.18	18.27	117035
2010-12-20	18.28	18.36	18.16	18.23	35341
2010-12-21	18.32	18.39	18.09	18.35	28926
2010-12-22	18.41	18.45	18.18	18.28	25106
2010-12-23	18.25	18.30	18.05	18.08	34326
2010-12-27	18.00	18.06	17.88	17.99	76676
2010-12-28	17.98	18.00	17.81	17.89	59374
2010-12-29	17.91	18.01	17.87	17.88	53341
2010-12-30	17.83	17.96	17.83	17.90	49343
2010-12-31	17.82	17.93	17.50	17.50	59916
2011-01-03	17.70	18.00	17.70	17.73	147493
2011-01-04	17.83	17.84	17.50	17.75	188140
2011-01-05	17.75	18.40	17.56	18.40	290067
2011-01-06	18.37	18.57	18.12	18.27	186049
2011-01-07	18.32	18.45	18.13	18.32	186375
2011-01-10	18.18	18.28	18.09	18.16	153579
2011-01-11	18.25	18.41	18.17	18.31	73233
2011-01-12	18.48	18.55	18.31	18.48	36086
2011-01-13	18.49	18.49	18.16	18.32	51880
2011-01-14	18.33	18.37	18.17	18.31	95889
2011-01-18	18.21	18.27	18.10	18.20	42523
2011-01-19	18.14	18.14	17.83	17.87	158244
2011-01-20	17.82	18.07	17.82	18.00	113454
2011-01-21	18.10	18.16	17.93	17.94	98713
2011-01-24	17.99	17.99	17.75	17.86	89066
2011-01-25	17.82	18.22	17.76	18.18	62536
2011-01-26	18.24	18.26	18.09	18.15	63560
2011-01-27	18.07	18.15	17.98	18.02	37205
2011-01-28	17.96	18.18	17.60	17.70	89576
2011-01-31	17.81	17.88	17.57	17.81	60513
2011-02-01	17.82	17.93	17.68	17.86	115557
2011-02-02	17.79	17.81	17.57	17.60	19915
2011-02-03	17.56	17.65	17.38	17.64	75977
2011-02-04	17.59	17.60	17.41	17.46	41329
2011-02-07	17.43	17.68	17.43	17.54	48218
2011-02-08	17.48	17.58	17.38	17.58	78249
2011-02-09	17.52	17.72	17.46	17.61	73690
2011-02-10	17.57	18.26	17.57	18.24	114315
2011-02-11	18.30	18.62	18.14	18.61	72376
2011-02-14	18.58	18.66	18.33	18.59	37965
2011-02-15	18.65	18.85	18.61	18.77	108758
2011-02-16	18.83	19.25	18.75	19.18	93750
2011-02-17	19.18	19.53	19.08	19.37	68909
2011-02-18	19.52	20.04	19.52	19.90	127248
2011-02-22	19.93	19.95	19.62	19.91	166341
2011-02-23	19.89	19.97	19.75	19.86	69962
2011-02-24	19.69	19.92	19.69	19.85	43563
2011-02-25	19.84	20.17	19.77	20.12	31323
2011-02-28	20.16	20.23	19.84	19.96	49769
2011-03-01	19.95	20.37	19.89	19.96	72929
2011-03-02	19.93	19.99	19.64	19.69	59093
2011-03-03	19.85	19.89	19.70	19.83	68931
2011-03-04	19.38	20.33	19.04	20.18	86781
2011-03-07	20.26	20.38	19.98	20.35	79679
2011-03-08	20.36	21.19	20.35	21.07	99559
2011-03-09	21.07	21.53	20.93	21.51	99162
2011-03-10	21.93	21.94	21.50	21.88	145958
2011-03-11	21.86	22.19	21.52	22.01	92681
2011-03-14	21.88	22.07	21.84	22.00	46474
2011-03-15	21.51	22.09	20.78	22.00	69631
2011-03-16	22.00	22.28	21.82	22.00	103292
2011-03-17	22.18	22.24	21.86	22.17	70339
2011-03-18	22.26	22.78	21.57	22.76	120133
2011-03-21	22.86	23.62	22.81	23.62	107196
2011-03-22	23.69	23.72	23.02	23.18	51001
2011-03-23	23.11	23.21	22.91	23.06	49632
2011-03-24	22.96	22.96	21.95	22.07	149396
2011-03-25	22.15	22.36	21.76	22.00	103199
2011-03-28	22.07	22.13	21.65	21.66	62304
2011-03-29	21.62	22.06	21.46	22.06	38502
2011-03-30	22.07	22.63	22.01	22.21	55031
2011-03-31	22.16	22.66	22.01	22.11	63537
2011-04-01	22.13	22.13	21.62	21.71	71641
2011-04-04	21.78	22.17	21.37	22.08	38527
2011-04-05	22.02	22.19	21.84	21.91	26603
2011-04-06	21.93	22.01	21.70	21.91	32358
2011-04-07	21.96	22.06	21.68	21.83	89922
2011-04-08	21.96	22.03	21.49	21.88	73448
2011-04-11	21.86	21.99	21.78	21.90	65258
2011-04-12	21.88	22.01	21.76	21.94	93196
2011-04-13	21.95	22.45	21.75	22.15	96114
2011-04-14	22.00	22.21	21.93	22.14	21378
2011-04-15	22.06	22.27	21.98	22.06	56096
2011-04-18	21.87	21.95	21.63	21.93	93844
2011-04-19	22.00	22.00	21.63	21.86	77197
2011-04-20	22.02	22.14	21.81	21.89	133936
2011-04-21	21.97	22.10	21.77	22.07	25818
2011-04-25	22.01	22.03	21.76	21.85	14309
2011-04-26	21.85	21.96	21.65	21.79	65894
2011-04-27	21.77	21.90	21.71	21.75	96776
2011-04-28	21.68	22.02	21.19	21.99	23356
2011-04-29	22.05	22.40	21.98	22.33	51414
2011-05-02	22.40	22.40	22.20	22.26	56139
2011-05-03	22.32	22.56	22.11	22.24	64487
2011-05-04	22.21	22.61	22.02	22.42	61685
2011-05-05	22.36	22.44	22.20	22.25	46129
2011-05-06	22.42	22.52	22.17	22.24	34963
2011-05-09	22.19	22.39	22.19	22.33	19571
2011-05-10	22.40	23.00	22.40	22.99	38329
2011-05-11	22.99	23.17	22.88	22.90	56535
2011-05-12	22.88	23.37	22.83	23.21	25048
2011-05-13	23.27	23.27	22.47	22.52	37036
2011-05-16	22.44	22.55	22.25	22.28	53809
2011-05-17	22.26	22.44	22.21	22.32	48846
2011-05-18	22.29	22.62	22.16	22.60	43907
2011-05-19	22.77	23.06	22.15	22.86	106108
2011-05-20	22.78	23.05	22.69	23.00	40318
2011-05-23	22.78	22.88	22.29	22.30	53610
2011-05-24	22.38	22.46	22.13	22.14	69582
2011-05-25	22.07	22.45	22.07	22.31	13425
2011-05-26	22.23	22.70	22.13	22.45	37122
2011-05-27	22.60	22.88	22.53	22.64	14218
2011-05-31	22.80	23.21	22.48	23.14	88419
2011-06-01	23.05	23.06	22.23	22.23	59797
2011-06-02	22.31	22.52	22.21	22.33	28443
2011-06-03	22.12	23.19	22.03	22.42	50415
2011-06-06	22.36	22.80	22.22	22.48	47394
2011-06-07	22.65	22.65	22.11	22.43	27503
2011-06-08	22.32	22.41	22.18	22.32	55331
2011-06-09	22.36	22.46	22.07	22.25	43615
2011-06-10	22.13	22.39	21.99	22.25	46573
2011-06-13	22.29	22.64	22.10	22.40	49193
2011-06-14	22.54	22.58	22.19	22.33	81529
2011-06-15	22.16	22.27	21.96	22.06	32773
2011-06-16	22.01	22.42	21.99	22.34	60841
2011-06-17	22.40	22.73	22.01	22.34	86752
2011-06-20	22.25	22.58	21.96	22.48	35175
2011-06-21	22.57	23.02	22.46	22.81	52450
2011-06-22	22.72	22.79	22.25	22.30	26303
2011-06-23	22.15	22.15	21.80	22.00	105462
2011-06-24	21.98	22.44	21.98	22.19	154277
2011-06-27	22.23	22.23	21.80	21.99	118298
2011-06-28	22.04	22.23	21.95	22.17	90201
2011-06-29	22.28	22.30	22.07	22.22	17102
2011-06-30	22.31	22.65	22.09	22.62	30769
2011-07-01	22.62	23.12	22.62	23.10	40179
2011-07-05	23.17	23.41	22.91	23.36	47991
2011-07-06	23.27	23.67	23.27	23.61	37797
2011-07-07	23.73	27.75	23.59	24.01	41194
2011-07-08	23.81	24.18	23.67	23.74	37881
2011-07-11	23.50	23.59	23.16	23.27	43390
2011-07-12	23.00	23.49	22.75	23.21	51526
2011-07-13	23.26	23.39	23.07	23.33	39559
2011-07-14	23.25	23.25	22.76	22.81	48377
2011-07-15	22.81	23.17	22.77	22.81	33033
2011-07-18	22.80	22.95	22.29	22.55	21181
2011-07-19	22.65	22.93	22.52	22.82	29997
2011-07-20	22.85	22.85	22.41	22.51	26988
2011-07-21	22.64	23.12	22.47	23.05	60220
2011-07-22	23.00	23.00	22.66	22.75	19713
2011-07-25	22.50	22.69	22.14	22.26	30888
2011-07-26	22.32	22.35	21.94	22.01	23322
2011-07-27	21.95	21.95	21.25	21.34	47644
2011-07-28	21.42	21.42	20.81	20.94	42426
2011-07-29	20.71	21.76	20.38	21.51	42476
2011-08-01	21.58	21.58	19.77	20.73	64812
2011-08-02	20.58	21.32	20.58	21.08	68333
2011-08-03	20.05	20.71	18.75	19.34	240413
2011-08-04	19.41	20.15	19.40	19.50	152124
2011-08-05	19.57	20.01	18.87	19.21	105128
2011-08-08	18.86	19.63	18.60	18.75	124809
2011-08-09	19.00	19.68	17.71	19.27	148921
2011-08-10	18.97	19.22	18.56	18.64	107830
2011-08-11	18.66	19.93	18.13	19.46	92245
2011-08-12	19.49	19.49	18.70	18.89	43163
2011-08-15	18.96	19.30	18.96	19.12	31166
2011-08-16	18.96	19.14	18.84	19.01	59078
2011-08-17	19.01	19.28	17.78	19.08	26317
2011-08-18	18.77	19.17	18.71	18.77	71824
2011-08-19	18.51	19.09	18.51	18.80	56169
2011-08-22	19.20	19.28	18.79	18.95	51888
2011-08-23	19.01	19.27	15.58	19.13	113860
2011-08-24	19.28	19.36	18.91	19.01	49013
2011-08-25	19.08	19.59	18.59	18.75	79331
2011-08-26	18.63	19.11	18.61	18.95	49022
2011-08-29	19.16	20.00	19.16	19.99	36518
2011-08-30	19.49	19.87	19.36	19.77	38860
2011-08-31	19.63	19.80	19.57	19.73	57105
2011-09-01	19.68	19.95	19.07	19.26	57559
2011-09-02	19.00	19.21	18.80	18.95	78413
2011-09-06	18.56	19.13	18.54	19.03	70325
2011-09-07	19.26	19.62	19.25	19.56	45845
2011-09-08	19.48	19.70	19.19	19.24	44259
2011-09-09	19.12	19.18	18.83	18.95	67788
2011-09-12	18.74	19.58	18.74	19.52	56992
2011-09-13	19.60	19.67	19.22	19.64	48818
2011-09-14	19.75	19.88	19.16	19.68	46730
2011-09-15	19.81	20.18	19.35	20.14	53083
2011-09-16	20.24	20.24	19.88	20.23	71940
2011-09-19	20.07	20.07	19.40	19.71	34340
2011-09-20	19.90	20.26	19.49	19.51	41754
2011-09-21	19.48	19.76	18.57	18.67	50796
2011-09-22	18.32	19.49	18.32	19.10	91107
2011-09-23	19.07	19.45	19.07	19.26	51945
2011-09-26	19.31	19.44	18.90	18.99	83878
2011-09-27	19.22	19.52	18.93	19.11	81718
2011-09-28	19.17	19.19	18.23	18.24	94562
2011-09-29	18.54	19.08	18.37	18.92	64961
2011-09-30	18.77	19.03	18.37	18.41	138347
2011-10-03	18.28	18.75	18.10	18.12	157835
2011-10-04	18.12	19.58	18.11	19.54	166057
2011-10-05	19.50	20.26	19.32	20.10	57404
2011-10-06	20.03	20.37	19.51	19.79	48661
2011-10-07	19.77	19.84	19.42	19.60	77750
2011-10-10	20.08	20.27	19.62	20.23	49483
2011-10-11	20.05	20.11	19.62	19.84	125005
2011-10-12	20.02	20.47	19.64	20.30	98407
2011-10-13	20.29	20.29	19.81	19.98	32540
2011-10-14	20.04	20.24	19.56	20.19	87155
2011-10-17	20.00	20.08	19.54	19.58	58090
2011-10-18	19.71	20.29	18.76	20.12	63164
2011-10-19	20.18	20.35	19.76	19.82	41605
2011-10-20	19.88	20.44	19.53	20.38	62957
2011-10-21	20.61	20.61	19.96	20.40	96036
2011-10-24	20.44	20.97	20.21	20.77	44283
2011-10-25	20.67	20.67	20.26	20.36	74627
2011-10-26	20.49	21.15	20.39	20.97	85282
2011-10-27	21.51	21.93	21.05	21.74	128766
2011-10-28	21.59	21.85	21.46	21.61	77418
2011-10-31	21.30	21.77	21.25	21.55	50527
2011-11-01	20.97	22.16	20.97	21.68	177391
2011-11-02	23.68	24.81	23.04	23.99	227179
2011-11-03	24.13	24.32	23.27	23.90	148266
2011-11-04	23.67	23.94	23.45	23.58	44234
2011-11-07	23.51	23.82	23.23	23.69	100886
2011-11-08	23.76	24.35	23.57	24.20	99621
2011-11-09	23.88	24.09	23.21	23.22	59367
2011-11-10	23.40	24.07	23.16	23.33	32585
2011-11-11	23.50	23.80	23.33	23.57	51819
2011-11-14	23.52	23.54	23.29	23.46	50046
2011-11-15	23.30	23.70	23.27	23.52	105042
2011-11-16	23.35	23.55	22.76	22.78	38057
2011-11-17	22.86	22.95	22.42	22.54	39502
2011-11-18	22.48	22.69	22.35	22.65	29183
2011-11-21	22.30	22.71	22.03	22.18	54601
2011-11-22	22.22	22.45	22.01	22.24	77153
2011-11-23	22.14	22.37	22.07	22.20	76168
2011-11-25	22.11	22.28	21.59	21.60	30740
2011-11-28	22.10	22.75	22.10	22.75	91064
2011-11-29	22.78	22.78	22.34	22.69	69893
2011-11-30	22.22	23.44	22.22	23.44	197262
2011-12-01	23.29	24.36	23.04	23.82	151836
2011-12-02	24.00	24.00	23.46	23.73	51761
2011-12-05	23.94	23.95	23.56	23.70	72681
2011-12-06	23.68	24.20	23.59	23.94	65649
2011-12-07	23.89	23.90	23.21	23.74	55616
2011-12-08	23.63	23.63	22.86	22.90	49231
2011-12-09	22.99	23.60	22.46	23.48	54290
2011-12-12	23.18	23.18	22.67	22.96	43837
2011-12-13	23.10	23.37	22.47	22.63	44095
2011-12-14	22.42	23.14	22.42	23.01	58663
2011-12-15	23.27	23.62	23.27	23.47	29726
2011-12-16	23.66	23.83	23.11	23.24	138579
2011-12-19	23.40	23.63	22.92	23.01	88544
2011-12-20	23.26	23.99	23.23	23.88	112508
2011-12-21	23.88	24.13	23.75	23.84	43290
2011-12-22	23.87	24.13	23.82	23.90	63996
2011-12-23	23.99	24.11	23.70	23.76	25417
2011-12-27	23.73	23.80	23.06	23.66	35860
2011-12-28	23.74	23.76	23.21	23.39	43166
2011-12-29	23.39	23.69	23.22	23.46	58535
2011-12-30	23.36	23.65	23.24	23.25	61635
2012-01-03	23.62	23.81	22.86	22.89	58404
2012-01-04	22.81	23.43	22.78	23.31	39364
2012-01-05	23.23	23.60	22.63	23.52	95775
2012-01-06	23.41	23.80	23.08	23.17	57090
2012-01-09	23.30	23.56	22.47	22.64	39637
2012-01-10	22.86	23.07	22.74	22.99	39723
2012-01-11	22.87	22.88	22.49	22.81	73759
2012-01-12	22.81	22.86	22.43	22.67	43720
2012-01-13	22.41	22.52	21.96	22.51	59355
2012-01-17	22.55	22.70	22.30	22.59	69154
2012-01-18	22.50	23.01	22.41	22.95	55001
2012-01-19	22.98	23.33	22.96	23.15	55399
2012-01-20	23.09	23.46	22.82	23.34	58180
2012-01-23	23.30	23.41	22.94	23.04	22940
2012-01-24	22.87	23.58	22.74	23.47	41703
2012-01-25	23.40	23.87	23.07	23.84	61359
2012-01-26	23.85	24.30	23.51	24.04	51782
2012-01-27	23.94	24.77	23.94	24.32	59764
2012-01-30	24.14	24.45	24.12	24.35	46498
2012-01-31	24.46	24.72	24.13	24.59	41081
2012-02-01	24.77	24.77	24.30	24.57	80104
2012-02-02	24.53	24.85	24.16	24.46	73267
2012-02-03	24.83	25.17	24.49	25.08	78179
2012-02-06	25.05	25.05	24.60	24.92	21555
2012-02-07	24.83	25.05	24.62	24.64	16029
2012-02-08	24.50	24.92	24.38	24.58	37419
2012-02-09	24.60	24.60	23.92	24.25	28475
2012-02-10	24.02	24.05	23.55	23.66	55973
2012-02-13	23.86	24.00	23.73	23.83	33628
2012-02-14	23.63	24.56	23.15	23.52	30180
2012-02-15	23.49	23.52	23.02	23.30	66763
2012-02-16	23.47	24.12	23.38	23.91	64004
2012-02-17	23.96	24.10	23.80	23.96	54409
2012-02-21	23.90	24.10	23.77	23.88	38772
2012-02-22	23.89	23.96	23.47	23.48	81886
2012-02-23	23.57	24.12	23.20	23.80	45459
2012-02-24	23.69	23.90	23.21	23.40	27461
2012-02-27	23.20	23.20	22.68	22.99	60789
2012-02-28	23.01	23.04	22.73	22.85	417484
2012-02-29	22.90	22.96	22.37	22.53	112802
2012-03-01	22.68	22.82	22.24	22.39	127239
2012-03-02	22.30	24.22	21.56	23.48	146594
2012-03-05	23.37	24.02	23.30	23.82	56010
2012-03-06	23.71	23.92	23.39	23.41	49057
2012-03-07	23.42	23.66	23.33	23.63	54163
2012-03-08	23.67	23.74	23.29	23.62	34136
2012-03-09	23.58	24.13	23.44	23.72	69262
2012-03-12	23.76	23.92	23.59	23.65	29533
2012-03-13	23.81	24.19	23.61	24.14	66732
2012-03-14	24.18	24.18	23.74	23.75	61839
2012-03-15	23.83	24.02	23.46	23.80	42404
2012-03-16	23.85	24.28	23.73	23.91	112265
2012-03-19	23.85	24.31	23.74	24.11	70774
2012-03-20	23.95	24.17	23.82	23.99	36810
2012-03-21	24.05	24.18	23.79	23.87	30605
2012-03-22	23.72	23.90	23.49	23.75	29330
2012-03-23	23.86	24.26	23.63	24.25	29946
2012-03-26	24.49	25.27	24.38	24.93	86361
2012-03-27	24.88	25.12	24.41	24.75	86962
2012-03-28	24.80	24.94	24.43	24.91	38994
2012-03-29	24.69	24.97	24.40	24.61	43673
2012-03-30	24.65	24.79	24.57	24.74	65631
2012-04-02	24.58	25.48	24.54	25.46	91510
2012-04-03	25.44	25.58	25.29	25.51	102119
2012-04-04	25.24	25.29	24.89	25.04	44820
2012-04-05	24.91	25.16	24.91	25.11	33672
2012-04-09	24.70	25.14	24.70	25.06	40394
2012-04-10	24.96	25.27	24.96	25.15	117664
2012-04-11	25.36	26.35	25.36	25.77	217470
2012-04-12	25.76	25.92	25.60	25.81	48375
2012-04-13	25.67	25.83	25.46	25.66	60534
2012-04-16	25.66	26.15	25.47	25.95	47339
2012-04-17	26.00	26.31	26.00	26.24	185031
2012-04-18	26.17	26.20	25.99	26.11	48398
2012-04-19	26.18	26.42	25.87	26.16	58364
2012-04-20	26.46	26.46	25.95	26.30	242223
2012-04-23	26.00	26.53	26.00	26.42	155120
2012-04-24	26.33	26.35	25.92	26.29	84087
2012-04-25	26.43	26.77	26.07	26.54	95433
2012-04-26	26.61	26.61	26.44	26.57	25296
2012-04-27	26.47	26.87	26.34	26.79	54827
2012-04-30	26.83	26.94	26.45	26.72	66805
2012-05-01	26.63	27.07	26.47	26.72	133229
2012-05-02	26.51	26.73	26.32	26.73	28380
2012-05-03	26.61	26.74	26.41	26.49	45152
2012-05-04	26.32	26.33	25.95	26.13	46472
2012-05-07	26.15	26.43	26.09	26.35	36058
2012-05-08	26.22	26.54	26.21	26.46	29075
2012-05-09	26.21	26.61	26.15	26.39	37973
2012-05-10	27.41	28.40	26.35	26.50	146094
2012-05-11	26.43	27.04	26.34	26.65	68527
2012-05-14	26.46	26.91	26.46	26.54	51490
2012-05-15	26.50	27.10	26.50	27.04	33848
2012-05-16	27.08	27.25	26.70	26.78	28729
2012-05-17	26.74	27.02	26.60	26.65	40107
2012-05-18	26.59	26.92	26.34	26.62	114936
2012-05-21	26.63	27.05	26.39	26.98	78581
2012-05-22	26.89	27.27	26.74	26.97	72851
2012-05-23	26.72	27.06	26.61	27.06	62675
2012-05-24	27.04	27.31	26.76	27.10	72615
2012-05-25	27.04	27.22	26.94	27.18	58438
2012-05-29	27.28	27.35	27.13	27.35	41547
2012-05-30	27.18	27.38	26.78	26.82	48216
2012-05-31	26.79	27.43	26.69	27.39	123787
2012-06-01	26.89	27.22	26.45	27.01	47783
2012-06-04	27.18	27.47	26.93	27.31	45296
2012-06-05	27.17	27.74	27.17	27.69	98808
2012-06-06	27.79	27.98	27.79	27.95	80024
2012-06-07	28.00	28.17	27.70	27.90	103082
2012-06-08	27.80	27.84	27.63	27.69	66075
2012-06-11	27.92	27.92	26.87	26.91	91240
2012-06-12	27.02	27.02	26.55	26.78	53193
2012-06-13	26.69	27.06	26.56	26.65	56397
2012-06-14	26.60	26.95	26.55	26.90	54305
2012-06-15	26.77	26.87	26.58	26.79	92208
2012-06-18	26.61	26.70	26.23	26.25	39141
2012-06-19	26.28	26.86	26.23	26.59	52112
2012-06-20	26.53	26.59	26.20	26.24	35483
2012-06-21	26.18	26.42	25.47	25.62	36468
2012-06-22	25.80	26.01	25.50	25.97	101642
2012-06-25	25.64	26.17	25.45	25.54	24770
2012-06-26	25.49	25.89	25.32	25.59	34256
2012-06-27	25.54	26.02	25.53	25.91	24435
2012-06-28	25.67	26.12	25.62	25.98	23132
2012-06-29	26.37	26.37	25.78	25.95	67737
2012-07-02	25.96	27.81	25.94	27.81	83045
2012-07-03	27.67	28.00	27.67	27.90	27857
2012-07-05	27.74	27.93	27.64	27.73	24860
2012-07-06	27.46	27.82	27.38	27.66	19512
2012-07-09	27.54	27.72	27.54	27.57	35648
2012-07-10	27.61	27.76	27.44	27.72	28463
2012-07-11	27.68	27.79	27.55	27.59	46587
2012-07-12	27.35	27.67	27.10	27.59	31795
2012-07-13	27.57	28.07	27.57	27.77	32281
2012-07-16	27.60	27.98	25.60	27.24	30565
2012-07-17	27.33	27.49	27.03	27.30	19784
2012-07-18	27.18	27.69	27.18	27.55	18984
2012-07-19	27.52	27.72	26.84	26.89	26992
2012-07-20	26.64	26.64	25.53	26.25	42055
2012-07-23	25.86	26.10	25.58	25.85	23475
2012-07-24	25.85	26.09	25.62	25.96	30102
2012-07-25	25.99	26.52	25.75	25.87	17068
2012-07-26	26.01	26.22	25.69	25.72	20682
2012-07-27	25.72	26.92	25.66	26.85	51537
2012-07-30	26.91	27.30	26.31	26.31	21640
2012-07-31	25.04	25.90	24.93	24.97	98386
2012-08-01	25.11	25.11	24.49	24.53	84835
2012-08-02	24.40	24.74	24.16	24.39	45024
2012-08-03	24.61	25.20	23.96	25.04	45085
2012-08-06	25.04	25.44	25.04	25.34	62670
2012-08-07	25.35	25.95	25.16	25.74	70908
2012-08-08	25.55	26.14	25.55	25.92	62725
2012-08-09	25.80	26.25	25.49	25.53	23363
2012-08-10	25.59	25.59	24.94	24.94	29668
2012-08-13	24.94	24.94	24.40	24.61	51982
2012-08-14	24.64	24.76	24.18	24.36	45658
2012-08-15	24.20	24.55	24.20	24.40	60228
2012-08-16	24.46	24.89	24.31	24.82	51623
2012-08-17	24.69	25.73	24.69	25.64	48231
2012-08-20	25.50	25.90	25.35	25.75	22918
2012-08-21	26.04	26.16	25.52	25.69	46049
2012-08-22	25.72	25.79	24.50	25.39	16015
2012-08-23	25.32	25.61	25.01	25.04	44502
2012-08-24	24.93	25.50	24.87	25.40	22683
2012-08-27	25.49	25.67	25.33	25.48	9991
2012-08-28	25.43	25.72	25.37	25.60	25883
2012-08-29	25.64	25.86	25.46	25.71	20648
2012-08-30	25.67	25.77	25.28	25.28	66204
2012-08-31	25.50	25.50	25.00	25.14	57142
2012-09-04	25.10	25.44	24.76	25.29	68141
2012-09-05	25.40	25.48	25.15	25.30	82654
2012-09-06	25.49	26.12	25.10	25.19	101096
2012-09-07	25.31	25.31	24.96	25.05	52764
2012-09-10	25.12	25.49	24.99	25.42	28771
2012-09-11	25.51	25.70	25.33	25.53	42727
2012-09-12	25.54	25.88	25.44	25.88	24221
2012-09-13	25.81	27.08	25.81	26.58	83753
2012-09-14	26.73	27.22	26.19	26.76	118115
2012-09-17	26.76	26.84	26.38	26.46	45918
2012-09-18	26.39	26.68	26.25	26.61	68021
2012-09-19	26.59	26.72	26.38	26.49	39223
2012-09-20	26.35	26.41	26.01	26.31	29913
2012-09-21	26.57	26.57	26.36	26.49	83703
2012-09-24	26.50	27.01	26.50	26.80	76820
2012-09-25	26.84	27.07	26.47	26.53	74071
2012-09-26	26.66	26.94	26.56	26.91	63890
2012-09-27	26.92	27.12	26.68	27.08	76153
2012-09-28	26.93	27.53	26.93	27.14	93607
2012-10-01	27.33	27.77	27.33	27.59	104228
2012-10-02	27.73	27.76	27.52	27.68	106309
2012-10-03	27.69	27.77	27.30	27.42	16340
2012-10-04	27.41	27.73	27.17	27.49	45196
2012-10-05	27.60	27.91	27.34	27.56	22426
2012-10-08	27.41	27.78	27.27	27.53	34160
2012-10-09	27.48	27.71	26.93	27.03	28597
2012-10-10	27.14	27.90	26.96	27.35	33072
2012-10-11	27.41	27.42	26.71	26.99	30789
2012-10-12	26.94	27.09	26.72	26.80	23728
2012-10-15	26.81	27.04	26.81	27.01	19227
2012-10-16	27.20	27.51	26.70	27.44	31453
2012-10-17	27.41	27.54	27.02	27.22	62503
2012-10-18	27.28	27.56	26.74	26.76	40459
2012-10-19	26.56	26.56	25.85	26.08	85495
2012-10-22	26.12	26.22	25.97	26.10	21820
2012-10-23	25.94	26.10	25.55	25.94	49020
2012-10-24	25.96	26.23	25.96	26.17	101944
2012-10-25	26.25	26.43	26.10	26.38	26677
2012-10-26	26.46	26.77	25.99	26.46	70638
2012-10-31	26.37	26.57	25.86	26.25	51738
2012-11-01	26.34	26.61	25.91	26.00	46797
2012-11-02	26.11	26.29	25.55	25.60	70247
2012-11-05	25.68	25.78	24.96	25.65	55681
2012-11-06	25.78	26.00	25.50	25.86	86019
2012-11-07	25.61	25.64	25.15	25.33	53473
2012-11-08	25.27	25.49	25.11	25.19	48048
2012-11-09	25.02	25.20	24.36	24.93	20348
2012-11-12	24.81	25.30	24.69	25.20	35293
2012-11-13	25.16	25.46	24.96	25.11	23618
2012-11-14	25.16	25.27	24.92	25.06	47067
2012-11-15	24.99	25.23	24.52	24.83	30363
2012-11-16	24.69	24.90	23.07	24.83	46258
2012-11-19	24.77	25.26	24.77	24.85	45833
2012-11-20	24.78	25.27	22.00	25.20	46338
2012-11-21	25.18	25.75	24.73	25.57	35616
2012-11-23	25.54	25.69	25.29	25.60	19843
2012-11-26	25.63	26.42	25.48	26.30	63810
2012-11-27	26.34	26.77	26.29	26.39	62959
2012-11-28	26.35	26.72	26.21	26.53	51758
2012-11-29	26.76	26.99	26.43	26.70	47841
2012-11-30	26.81	26.81	25.69	25.88	94768
2012-12-03	25.99	26.05	25.66	25.91	45509
2012-12-04	25.91	26.03	25.66	25.83	70602
2012-12-05	25.99	26.45	25.69	25.71	81332
2012-12-06	25.77	26.71	25.77	26.34	39215
2012-12-07	26.50	26.62	26.16	26.48	30028
2012-12-10	26.57	26.67	26.26	26.52	22391
2012-12-11	26.74	27.07	26.44	26.58	33790
2012-12-12	26.70	26.77	25.82	25.94	42482
2012-12-13	26.00	26.15	25.38	25.90	14063
2012-12-14	25.81	26.11	25.31	25.39	56509
2012-12-17	25.53	26.26	25.50	26.22	37034
2012-12-18	26.25	26.31	25.97	26.27	33052
2012-12-19	26.33	26.47	26.06	26.22	31864
2012-12-20	26.23	26.66	26.18	26.25	66671
2012-12-21	26.22	26.53	26.12	26.52	149412
2012-12-24	26.73	26.83	26.28	26.52	7150
2012-12-26	26.65	26.74	26.20	26.39	24115
2012-12-27	26.47	26.75	26.04	26.60	19362
2012-12-28	26.46	27.28	25.71	26.80	90768
2012-12-31	26.80	27.27	26.52	27.25	48545
2013-01-02	27.73	28.74	27.66	28.55	142024
2013-01-03	28.50	28.85	28.03	28.33	106198
2013-01-04	28.50	29.03	28.49	28.52	46698
2013-01-07	28.32	28.50	28.02	28.03	107972
2013-01-08	28.02	28.09	27.73	27.90	52838
2013-01-09	27.89	28.30	27.89	28.24	70158
2013-01-10	28.35	28.35	27.67	27.94	37098
2013-01-11	28.02	28.11	27.77	27.99	31064
2013-01-14	27.86	28.25	27.86	27.98	73399
2013-01-15	27.77	28.28	27.75	27.99	113574
2013-01-16	28.01	28.01	27.74	27.75	25095
2013-01-17	27.91	27.91	27.62	27.64	34414
2013-01-18	27.71	28.10	27.70	27.96	107101
2013-01-22	27.88	28.74	27.88	28.59	81451
2013-01-23	28.49	28.64	28.27	28.46	48735
2013-01-24	28.43	28.66	28.30	28.47	48983
2013-01-25	28.60	28.60	28.05	28.45	84553
2013-01-28	28.46	28.96	28.43	28.91	32439
2013-01-29	28.94	29.31	28.74	29.28	44578
2013-01-30	29.18	29.18	28.34	28.56	72443
2013-01-31	28.43	29.09	28.40	28.64	43709
2013-02-01	28.69	29.02	28.53	28.59	44299
2013-02-04	28.52	28.72	28.23	28.32	49773
2013-02-05	28.53	28.60	28.26	28.38	37774
2013-02-06	28.33	29.06	28.27	29.01	22121
2013-02-07	28.91	29.22	28.67	28.96	22401
2013-02-08	29.04	29.25	28.94	29.19	19114
2013-02-11	29.26	29.48	28.88	29.06	35289
2013-02-12	29.01	29.36	28.92	29.25	14671
2013-02-13	29.27	29.48	29.07	29.32	21719
2013-02-14	29.34	29.79	29.30	29.30	21881
2013-02-15	29.55	29.55	28.96	29.22	33554
2013-02-19	29.22	30.07	29.22	30.07	57112
2013-02-20	30.02	30.02	28.91	28.97	58775
2013-02-21	28.99	29.68	28.89	29.10	43956
2013-02-22	29.30	29.45	28.91	29.40	52228
2013-02-25	29.47	29.54	28.63	28.70	30742
2013-02-26	28.82	29.01	28.53	28.69	19054
2013-02-27	28.63	29.38	28.63	29.14	22216
2013-02-28	31.99	33.88	30.24	32.62	230902
2013-03-01	32.51	33.01	32.51	32.90	135175
2013-03-04	32.93	34.22	32.87	34.07	133921
2013-03-05	34.00	34.54	33.96	34.32	123710
2013-03-06	34.49	34.85	34.05	34.37	138674
2013-03-07	34.31	34.63	34.10	34.20	62964
2013-03-08	34.50	34.50	34.01	34.22	55437
2013-03-11	34.14	34.57	33.71	34.34	62358
2013-03-12	34.38	34.74	33.49	33.49	108388
2013-03-13	33.69	34.32	33.11	34.24	118638
2013-03-14	34.40	34.98	34.26	34.85	88195
2013-03-15	34.90	35.49	34.73	34.97	140843
2013-03-18	34.76	35.31	34.30	34.94	69399
2013-03-19	35.11	35.26	34.39	34.61	47166
2013-03-20	34.88	36.15	32.96	35.85	112270
2013-03-21	35.71	35.80	34.79	35.20	86580
2013-03-22	35.26	35.70	35.11	35.40	43091
2013-03-25	35.61	35.67	35.15	35.50	49662
2013-03-26	35.65	35.77	34.82	34.98	67833
2013-03-27	34.88	35.47	34.64	35.38	44288
2013-03-28	35.45	35.92	35.14	35.54	71208
2013-04-01	35.39	35.70	34.16	34.68	73578
2013-04-02	34.96	35.28	34.53	34.60	54928
2013-04-03	34.76	35.20	33.30	34.49	102512
2013-04-04	34.63	34.72	34.34	34.52	49216
2013-04-05	33.96	34.50	33.83	34.30	49086
2013-04-08	34.46	34.50	33.69	34.17	69209
2013-04-09	34.34	34.68	33.66	33.95	86013
2013-04-10	34.17	34.32	33.94	34.23	53660
2013-04-11	34.09	34.62	34.09	34.52	73270
2013-04-12	34.35	34.55	34.24	34.40	42754
2013-04-15	34.31	34.44	33.39	33.60	67800
2013-04-16	33.92	34.28	33.65	33.87	42078
2013-04-17	33.73	33.82	32.98	33.41	50186
2013-04-18	33.36	33.50	32.67	32.82	34379
2013-04-19	32.77	33.52	32.68	33.50	57584
2013-04-22	33.59	33.60	32.62	33.00	39040
2013-04-23	33.28	33.29	32.31	32.94	67622
2013-04-24	32.90	33.00	32.56	32.68	48637
2013-04-25	32.73	32.69	31.80	32.07	95834
2013-04-26	32.06	32.35	31.83	32.24	78333
2013-04-29	32.35	32.68	32.15	32.48	63727
2013-04-30	32.43	33.05	32.30	32.66	107483
2013-05-01	32.52	32.52	31.34	31.59	120022
2013-05-02	31.56	32.63	30.42	32.31	101544
2013-05-03	32.74	34.79	32.33	34.38	100514
2013-05-06	34.27	34.36	33.43	33.66	53247
2013-05-07	33.61	33.80	33.34	33.72	36598
2013-05-08	33.80	33.80	33.20	33.25	54624
2013-05-09	33.32	33.70	33.01	33.11	46757
2013-05-10	33.20	33.40	32.81	33.23	23713
2013-05-13	33.27	33.35	32.53	32.53	20662
2013-05-14	32.62	33.00	32.39	32.89	42684
2013-05-15	32.71	33.81	32.59	33.76	42093
2013-05-16	33.67	34.09	33.13	33.93	57787
2013-05-17	34.10	34.71	33.78	34.60	71994
2013-05-20	34.50	34.79	34.12	34.33	57759
2013-05-21	34.24	34.87	32.77	33.18	132925
2013-05-22	33.15	33.53	32.22	32.62	34511
2013-05-23	32.29	33.10	32.29	32.93	29391
2013-05-24	32.67	33.11	32.37	33.10	26572
2013-05-28	33.44	33.81	32.78	33.68	67766
2013-05-29	33.50	33.83	33.25	33.50	41401
2013-05-30	33.55	34.34	33.30	34.18	40106
2013-05-31	33.91	34.36	33.26	33.93	74987
2013-06-03	33.91	34.44	33.45	34.26	102522
2013-06-04	34.40	34.43	33.50	34.08	109108
2013-06-05	33.95	34.20	33.36	33.45	56130
2013-06-06	33.36	33.92	33.04	33.83	79378
2013-06-07	34.21	34.53	33.68	34.37	44570
2013-06-10	34.49	34.80	34.17	34.71	124774
2013-06-11	34.29	34.90	33.89	34.16	32415
2013-06-12	34.26	34.26	33.53	33.72	28576
2013-06-13	33.74	34.29	33.57	34.14	27432
2013-06-14	34.03	34.08	33.41	33.47	24679
2013-06-17	33.74	33.81	33.26	33.44	40680
2013-06-18	33.57	33.84	33.18	33.64	93024
2013-06-19	33.55	33.59	33.14	33.16	70925
2013-06-20	32.77	34.58	32.13	32.35	39380
2013-06-21	32.43	32.91	31.70	32.47	100983
2013-06-24	32.15	32.40	31.66	32.07	78284
2013-06-25	32.25	32.52	31.89	32.25	67512
2013-06-26	32.50	32.74	32.21	32.49	38191
2013-06-27	32.70	32.99	32.56	32.64	56126
2013-06-28	32.52	33.02	32.12	32.38	113757
2013-07-01	32.55	33.37	32.28	33.10	65785
2013-07-02	33.16	33.53	33.13	33.50	40018
2013-07-03	33.46	34.19	33.27	34.05	48079
2013-07-05	34.59	36.14	33.87	36.14	54799
2013-07-08	36.26	37.06	36.20	36.78	71461
2013-07-09	36.90	38.18	36.90	38.08	70027
2013-07-10	38.03	38.43	37.56	37.68	110528
2013-07-11	38.23	38.38	37.46	37.92	92172
2013-07-12	37.87	37.98	37.21	37.35	42930
2013-07-15	37.47	37.94	37.45	37.57	45745
2013-07-16	37.67	38.13	37.38	37.83	135162
2013-07-17	38.11	38.50	37.85	38.08	59394
2013-07-18	38.22	38.81	38.00	38.49	102636
2013-07-19	38.50	38.86	37.56	38.30	93772
2013-07-22	38.32	38.52	37.76	37.80	48634
2013-07-23	38.04	38.04	37.26	37.30	63614
2013-07-24	37.58	37.58	36.91	36.95	33863
2013-07-25	36.99	37.86	36.33	37.22	68171
2013-07-26	36.88	37.10	36.68	36.92	35125
2013-07-29	36.73	36.98	36.34	36.41	27590
2013-07-30	36.65	36.65	35.82	36.01	38695
2013-07-31	36.09	36.15	35.56	35.73	48978
2013-08-01	35.52	35.60	33.75	33.97	164517
2013-08-02	33.78	33.98	33.48	33.85	60057
2013-08-05	33.70	34.24	33.65	34.18	63036
2013-08-06	34.08	34.44	33.58	33.73	89071
2013-08-07	33.49	33.83	32.91	32.97	87226
2013-08-08	33.28	33.62	32.68	32.91	81052
2013-08-09	32.92	33.59	32.55	33.44	65750
2013-08-12	33.16	35.00	33.16	34.17	139687
2013-08-13	34.13	34.51	33.54	34.02	57341
2013-08-14	34.11	34.87	33.93	34.70	81851
2013-08-15	34.44	35.10	33.87	34.17	55809
2013-08-16	33.97	34.67	33.74	33.86	58087
2013-08-19	33.98	34.10	33.12	33.18	31261
2013-08-20	33.21	33.93	33.21	33.56	20723
2013-08-21	33.42	33.85	32.94	32.97	15027
2013-08-22	33.16	33.86	33.16	33.80	25473
2013-08-23	33.70	34.27	33.02	33.88	66400
2013-08-26	34.07	34.44	33.51	33.80	25379
2013-08-27	33.34	34.30	32.42	32.86	68103
2013-08-28	32.96	33.23	32.51	32.79	41337
2013-08-29	32.74	33.40	32.73	33.15	23363
2013-08-30	33.02	33.14	32.46	32.59	40817
2013-09-03	32.97	33.64	32.42	33.50	50002
2013-09-04	33.43	33.90	33.43	33.71	84211
2013-09-05	33.65	33.81	33.20	33.31	31216
2013-09-06	33.42	33.67	32.44	33.26	21374
2013-09-09	33.29	33.54	32.88	33.46	27473
2013-09-10	33.53	33.72	33.33	33.50	29415
2013-09-11	33.31	33.60	33.24	33.36	39004
2013-09-12	33.29	33.50	32.98	33.26	18640
2013-09-13	33.26	33.42	32.95	33.00	25467
2013-09-16	33.00	33.74	32.90	33.71	65207
2013-09-17	33.59	34.37	33.43	34.35	38392
2013-09-18	34.36	35.40	34.32	35.01	29004
2013-09-19	34.99	34.99	34.09	34.74	15023
2013-09-20	34.97	35.70	34.86	35.61	102554
2013-09-23	35.45	35.45	34.48	34.70	39198
2013-09-24	34.78	35.75	34.59	35.33	35681
2013-09-25	35.27	35.54	34.31	35.19	36447
2013-09-26	35.38	35.42	34.99	35.39	18752
2013-09-27	35.07	35.49	35.00	35.20	27248
2013-09-30	34.91	35.91	34.91	35.51	109537
2013-10-01	35.61	35.79	35.39	35.62	85390
2013-10-02	35.24	35.53	34.87	35.27	89106
2013-10-03	35.21	35.40	34.57	35.20	75645
2013-10-04	35.11	35.25	34.83	35.16	72981
2013-10-07	34.92	34.92	34.53	34.64	80734
2013-10-08	34.73	34.75	34.43	34.55	62381
2013-10-09	34.72	34.59	34.04	34.51	55340
2013-10-10	34.95	36.01	34.95	35.95	57435
2013-10-11	35.73	37.31	35.73	37.26	55944
2013-10-14	36.96	37.41	36.89	37.36	46606
2013-10-15	36.51	37.35	36.24	36.98	114800
2013-10-16	37.25	38.52	37.25	38.34	41632
2013-10-17	38.16	38.81	37.79	38.56	96712
2013-10-18	38.90	38.97	38.49	38.86	68463
2013-10-21	39.03	39.06	38.54	38.70	66067
2013-10-22	38.78	39.00	38.38	38.81	61313
2013-10-23	38.68	39.44	38.68	39.12	102403
2013-10-24	39.28	39.63	39.05	39.50	53620
2013-10-25	39.65	39.90	39.03	39.54	25639
2013-10-28	39.55	40.79	39.56	39.64	52630
2013-10-29	39.86	40.18	39.57	39.70	26514
2013-10-30	39.84	40.07	39.37	39.60	43187
2013-10-31	39.66	39.72	38.32	38.51	54892
2013-11-01	38.59	40.47	38.59	39.36	96174
2013-11-04	39.62	39.62	39.09	39.54	55338
2013-11-05	39.46	41.96	37.10	39.26	42827
2013-11-06	39.62	39.77	38.85	39.40	20936
2013-11-07	39.44	39.48	38.22	38.47	57101
2013-11-08	38.44	40.63	38.44	39.65	88441
2013-11-11	39.49	40.08	39.11	39.73	40357
2013-11-12	39.62	40.07	38.76	39.63	24769
2013-11-13	39.49	39.83	39.24	39.75	14830
2013-11-14	39.82	40.30	39.07	40.06	45505
2013-11-15	40.00	40.54	39.42	40.39	61049
2013-11-18	40.73	40.81	39.47	39.70	56140
2013-11-19	39.79	40.25	38.46	40.15	57696
2013-11-20	40.36	41.09	39.91	40.89	48116
2013-11-21	41.20	41.94	40.79	41.86	42976
2013-11-22	41.98	42.75	41.61	42.38	44387
2013-11-25	42.76	43.72	42.67	42.93	44260
2013-11-26	43.10	43.43	42.67	43.13	49789
2013-11-27	43.29	43.69	41.32	43.54	34269
2013-11-29	43.87	44.47	43.57	43.88	16773
2013-12-02	43.96	44.40	43.02	43.14	80531
2013-12-03	42.96	43.49	42.69	43.20	65762
2013-12-04	43.14	43.90	42.32	42.55	55049
2013-12-05	42.44	43.69	42.56	43.38	23864
2013-12-06	43.91	44.50	43.72	43.98	22117
2013-12-09	43.88	43.88	42.40	42.81	60664
2013-12-10	42.79	43.37	41.41	41.54	88822
2013-12-11	41.40	41.87	40.47	40.65	53840
2013-12-12	40.55	41.42	40.49	40.96	73604
2013-12-13	40.94	41.32	40.21	40.21	44288
2013-12-16	40.25	40.72	40.09	40.29	47936
2013-12-17	41.29	42.10	40.24	41.13	128217
2013-12-18	41.20	41.62	40.89	41.49	123164
2013-12-19	41.31	41.77	41.07	41.09	66714
2013-12-20	41.00	42.30	40.96	41.80	191721
2013-12-23	42.12	42.58	41.85	42.17	53981
2013-12-24	42.04	43.06	42.04	42.37	16034
2013-12-26	42.61	42.95	42.00	42.60	127323
2013-12-27	42.74	43.00	42.17	42.31	56662
2013-12-30	42.17	42.64	41.97	42.27	68576
2013-12-31	42.22	42.79	42.17	42.24	56007
2014-01-02	42.16	42.16	41.13	41.18	33191
2014-01-03	41.46	41.95	41.08	41.64	62907
2014-01-06	41.72	41.72	40.78	40.87	92261
2014-01-07	40.91	41.67	40.84	41.09	75416
2014-01-08	41.15	41.18	40.26	40.45	112813
2014-01-09	40.52	41.18	40.30	40.80	48387
2014-01-10	40.80	41.16	40.60	41.06	86885
2014-01-13	41.03	41.24	40.36	40.95	81840
2014-01-14	41.13	42.01	41.29	41.40	52968
2014-01-15	41.59	42.72	41.50	42.32	120830
2014-01-16	42.12	42.69	41.56	41.96	70130
2014-01-17	42.03	42.75	41.96	42.58	107345
2014-01-21	42.99	43.19	42.55	42.94	119354
2014-01-22	43.16	43.50	42.99	43.34	67119
2014-01-23	43.02	43.22	42.45	42.78	86649
2014-01-24	42.50	42.63	41.36	42.04	103625
2014-01-27	42.23	42.59	41.55	41.74	75710
2014-01-28	41.69	42.07	41.46	41.97	80304
2014-01-29	41.62	42.17	41.05	41.42	50906
2014-01-30	41.69	42.62	41.49	41.85	59726
2014-01-31	41.05	41.63	40.93	41.37	66048
2014-02-03	41.18	41.93	39.90	40.53	89682
2014-02-04	40.63	40.63	39.34	40.12	51530
2014-02-05	40.02	41.23	39.29	40.60	124933
2014-02-06	40.84	41.98	39.80	39.97	122041
2014-02-07	40.19	40.94	39.06	39.36	84588
2014-02-10	39.21	39.64	38.41	39.53	67995
2014-02-11	39.65	40.01	39.25	39.76	46385
2014-02-12	39.92	39.92	38.73	39.69	37348
2014-02-13	39.45	40.22	39.29	40.13	29523
2014-02-14	40.13	40.44	39.89	40.22	38264
2014-02-18	40.25	40.86	40.25	40.72	62561
2014-02-19	40.49	40.95	40.18	40.28	47406
2014-02-20	40.20	40.68	40.14	40.51	23478
2014-02-21	40.73	40.73	39.90	40.08	61091
2014-02-24	40.09	40.26	39.81	39.87	45870
2014-02-25	39.69	40.13	39.12	39.29	39551
2014-02-26	39.47	39.61	38.84	39.41	57425
2014-02-27	45.35	45.95	42.00	43.99	191362
2014-02-28	44.07	44.79	43.08	43.54	107126
2014-03-03	43.32	43.93	43.01	43.44	80897
2014-03-04	44.09	44.84	43.76	43.82	108387
2014-03-05	43.63	43.95	43.28	43.79	35637
2014-03-06	43.88	44.00	43.57	43.93	18674
2014-03-07	44.29	44.49	43.50	43.71	24370
2014-03-10	43.74	44.00	43.08	43.95	34301
2014-03-11	43.85	43.92	42.55	42.97	34204
2014-03-12	42.31	43.03	41.77	42.95	29365
2014-03-13	43.14	43.19	41.95	42.47	24015
2014-03-14	42.28	43.17	42.28	42.79	47857
2014-03-17	42.96	43.92	42.83	43.63	37478
2014-03-18	43.78	44.13	43.45	44.01	39602
2014-03-19	44.13	44.13	43.25	43.66	23840
2014-03-20	43.48	43.83	41.35	43.68	27770
2014-03-21	43.79	43.91	42.97	43.59	63514
2014-03-24	43.79	44.12	43.32	43.88	48681
2014-03-25	44.25	44.25	43.69	43.85	52765
2014-03-26	44.18	44.23	43.00	43.25	65001
2014-03-27	43.41	43.41	42.27	42.83	34068
2014-03-28	42.74	43.33	42.50	42.68	44385
2014-03-31	42.87	44.25	42.81	43.91	60514
2014-04-01	43.82	44.15	42.96	43.90	78885
2014-04-02	44.11	44.11	43.50	43.81	22564
2014-04-03	43.70	43.99	43.38	43.58	38276
2014-04-04	43.97	43.98	42.67	43.47	77106
2014-04-07	43.41	43.41	42.43	42.66	43207
2014-04-08	42.84	43.44	42.40	42.99	37040
2014-04-09	43.14	43.53	42.62	43.32	27158
2014-04-10	43.34	43.34	41.38	41.70	50327
2014-04-11	41.27	41.71	40.94	41.03	58001
2014-04-14	41.53	41.86	40.72	40.94	52154
2014-04-15	41.26	41.56	40.30	41.06	35394
2014-04-16	41.48	41.48	39.01	41.17	16064
2014-04-17	41.01	41.64	41.01	41.55	28498
2014-04-21	41.48	41.60	40.77	41.53	23205
2014-04-22	41.70	42.00	41.67	41.90	28419
2014-04-23	41.75	42.56	41.68	41.75	100589
2014-04-24	42.03	42.34	41.66	42.09	32569
2014-04-25	41.80	41.86	41.19	41.60	47356
2014-04-28	41.86	42.38	40.57	41.58	70665
2014-04-29	41.97	42.14	41.54	41.65	35222
2014-04-30	45.07	45.07	41.25	42.51	60478
2014-05-01	40.57	41.01	38.82	40.73	197432
2014-05-02	40.91	41.25	40.14	40.97	115022
2014-05-05	40.82	40.82	39.80	40.29	63664
2014-05-06	40.01	40.14	39.55	39.63	55176
2014-05-07	39.55	39.85	38.96	39.44	68772
2014-05-08	39.24	40.25	39.02	39.21	40434
2014-05-09	38.86	39.96	38.77	39.95	65072
2014-05-12	40.01	41.50	39.56	41.39	49177
2014-05-13	41.18	41.32	40.54	40.76	69584
2014-05-14	40.75	40.75	38.73	38.96	54799
2014-05-15	38.71	38.71	37.70	38.16	73271
2014-05-16	38.08	38.08	35.73	37.45	74875
2014-05-19	37.40	38.06	36.51	37.87	50026
2014-05-20	37.65	37.65	36.78	37.15	73888
2014-05-21	37.23	37.83	36.77	37.43	67605
2014-05-22	37.64	38.45	37.36	38.01	54471
2014-05-23	38.17	38.77	37.93	38.65	35859
2014-05-27	38.81	39.64	38.60	39.25	35710
2014-05-28	39.22	39.22	38.25	38.58	68566
2014-05-29	38.88	39.04	38.55	38.63	41612
2014-05-30	38.80	39.20	38.04	38.51	77760
2014-06-02	38.42	38.52	36.90	36.98	69121
2014-06-03	36.91	37.08	36.24	36.38	74700
2014-06-04	36.36	36.61	35.79	35.92	54162
2014-06-05	36.15	37.99	35.79	37.89	100632
2014-06-06	38.21	38.59	37.68	37.86	47182
2014-06-09	37.86	38.17	37.75	37.94	35998
2014-06-10	37.66	38.07	37.53	37.74	29499
2014-06-11	37.44	38.07	37.16	37.25	25723
2014-06-12	37.26	37.68	36.93	37.49	33086
2014-06-13	37.70	37.70	36.34	36.97	49723
2014-06-16	37.00	37.47	36.89	37.42	31924
2014-06-17	37.52	38.36	37.40	37.98	46863
2014-06-18	37.87	38.78	37.27	37.74	25626
2014-06-19	38.01	38.25	37.59	38.13	23903
2014-06-20	38.36	38.40	37.66	38.28	86751
2014-06-23	39.32	40.51	39.22	39.95	108284
2014-06-24	39.54	40.59	39.52	39.63	94515
2014-06-25	39.35	39.75	39.17	39.66	43437
2014-06-26	39.56	39.89	38.23	39.75	40874
2014-06-27	39.65	40.61	39.53	40.31	154349
2014-06-30	40.10	40.86	39.75	40.67	69767
2014-07-01	40.99	42.22	40.82	41.35	56764
2014-07-02	41.43	41.87	40.96	41.03	47948
2014-07-03	41.40	41.67	41.14	41.49	32045
2014-07-07	41.27	41.58	40.97	41.47	69192
2014-07-08	41.46	41.46	40.64	40.99	123584
2014-07-09	41.24	41.63	40.71	40.93	70386
2014-07-10	40.34	40.95	39.99	40.69	48296
2014-07-11	40.48	41.02	40.48	40.85	25529
2014-07-14	41.30	41.91	41.23	41.43	100824
2014-07-15	41.28	41.85	40.26	40.41	35194
2014-07-16	40.68	40.68	39.14	39.41	94198
2014-07-17	39.06	39.43	38.00	38.29	80028
2014-07-18	38.16	39.31	38.16	39.24	73257
2014-07-21	38.94	38.96	38.03	38.47	57935
2014-07-22	38.52	38.65	38.19	38.46	25687
2014-07-23	38.42	38.72	37.80	38.47	42391
2014-07-24	38.60	38.60	35.69	37.67	36167
2014-07-25	37.29	37.30	36.63	36.70	53790
2014-07-28	36.82	36.82	36.11	36.25	74980
2014-07-29	36.46	36.77	35.89	36.32	35885
2014-07-30	36.67	36.67	35.18	35.43	48535
2014-07-31	35.17	37.07	35.15	36.60	113538
2014-08-01	36.77	37.51	36.65	37.39	126118
2014-08-04	37.48	38.33	37.26	37.96	93481
2014-08-05	37.76	38.61	37.63	37.99	105392
2014-08-06	37.85	38.55	37.84	37.90	42228
2014-08-07	37.89	37.90	36.91	37.23	129139
2014-08-08	37.21	38.04	36.67	37.62	88894
2014-08-11	37.74	38.44	37.08	37.99	46035
2014-08-12	37.76	38.00	37.35	37.51	27066
2014-08-13	37.62	37.90	37.42	37.54	46864
2014-08-14	37.67	37.69	37.24	37.47	38497
2014-08-15	37.75	37.88	36.87	37.26	50053
2014-08-18	37.64	37.72	35.84	37.61	69669
2014-08-19	37.80	38.01	37.32	37.89	38849
2014-08-20	37.79	37.79	37.15	37.33	20060
2014-08-21	37.25	37.69	36.72	37.48	44112
2014-08-22	37.48	37.88	37.01	37.09	27900
2014-08-25	37.19	37.43	36.54	36.90	20924
2014-08-26	36.94	37.26	36.48	37.20	95200
2014-08-27	37.16	37.81	37.03	37.53	25466
2014-08-28	37.30	37.60	37.15	37.22	22560
2014-08-29	37.25	37.96	37.05	37.73	49118
2014-09-02	37.97	37.97	37.26	37.74	39001
2014-09-03	37.94	38.04	37.29	37.65	106378
2014-09-04	37.79	38.26	37.62	38.12	37093
2014-09-05	37.94	38.33	37.94	38.26	58919
2014-09-08	38.04	38.79	38.04	38.38	25457
2014-09-09	38.25	38.41	38.01	38.39	71654
2014-09-10	38.38	38.81	38.23	38.52	33905
2014-09-11	38.22	38.71	38.22	38.65	21511
2014-09-12	38.70	38.70	38.38	38.51	70543
2014-09-15	38.43	38.72	38.13	38.52	45084
2014-09-16	38.50	38.70	38.35	38.51	74486
2014-09-17	38.46	38.77	38.18	38.53	55391
2014-09-18	38.62	39.33	38.52	39.19	189424
2014-09-19	39.22	39.53	38.65	38.96	110693
2014-09-22	38.81	39.09	38.40	38.73	37909
2014-09-23	38.57	39.08	38.46	38.56	58252
2014-09-24	38.71	38.83	38.46	38.68	41912
2014-09-25	38.51	38.82	38.34	38.64	46535
2014-09-26	38.68	39.49	38.68	39.39	42094
2014-09-29	39.08	39.37	38.94	39.23	68201
2014-09-30	39.19	39.53	38.81	39.11	97842
2014-10-01	39.20	39.50	38.91	39.10	62030
2014-10-02	39.22	39.96	39.22	39.73	44480
2014-10-03	40.10	40.68	39.44	39.60	48183
2014-10-06	39.60	39.95	39.30	39.42	61157
2014-10-07	39.13	39.40	38.67	38.75	76101
2014-10-08	38.61	39.86	38.54	39.68	48903
2014-10-09	39.82	39.82	39.07	39.42	51150
2014-10-10	39.22	40.15	38.94	39.24	126518
2014-10-13	39.38	41.00	39.17	40.46	66331
2014-10-14	40.91	41.55	40.72	41.10	85778
2014-10-15	40.89	41.15	40.47	40.94	99867
2014-10-16	40.69	41.52	40.48	41.37	89161
2014-10-17	41.94	41.94	40.43	40.65	143577
2014-10-20	40.44	41.10	40.37	41.10	64152
2014-10-21	41.16	41.36	40.14	41.35	75624
2014-10-22	41.54	41.90	40.70	40.90	90419
2014-10-23	41.38	41.38	40.84	40.97	60084
2014-10-24	41.14	41.36	40.94	41.08	41074
2014-10-27	41.09	41.15	40.88	41.05	79505
2014-10-28	41.36	42.31	41.13	41.71	211820
2014-10-29	41.89	41.97	41.36	41.73	110171
2014-10-30	43.42	43.42	40.83	41.09	131240
2014-10-31	41.80	41.85	40.55	41.70	109185
2014-11-03	41.61	42.49	41.01	42.33	86594
2014-11-04	42.12	42.76	41.99	42.16	76196
2014-11-05	42.52	42.52	41.91	41.96	36680
2014-11-06	42.05	42.05	41.34	41.52	49966
2014-11-07	41.37	41.65	41.05	41.17	55795
2014-11-10	41.16	41.69	40.84	41.12	93657
2014-11-11	41.21	41.50	40.92	41.24	69712
2014-11-12	41.02	41.69	41.01	41.49	97461
2014-11-13	41.37	41.79	41.24	41.61	26045
2014-11-14	41.50	41.74	41.22	41.45	67673
2014-11-17	41.38	41.75	40.74	40.92	58659
2014-11-18	40.95	41.25	40.90	40.90	60182
2014-11-19	40.82	41.47	40.25	40.75	79148
2014-11-20	40.50	41.00	40.50	40.93	105742
2014-11-21	41.35	41.59	40.95	41.43	149474
2014-11-24	41.66	42.62	41.44	42.47	110107
2014-11-25	42.50	42.87	41.93	42.09	138796
2014-11-26	42.24	43.14	42.07	42.74	89740
2014-11-28	42.94	44.00	41.59	41.69	92671
2014-12-01	41.79	42.44	41.53	41.85	219083
2014-12-02	41.90	43.38	41.90	42.93	139998
2014-12-03	42.86	43.69	42.49	43.13	114272
2014-12-04	43.19	43.89	42.18	43.67	113714
2014-12-05	43.70	44.29	43.59	43.95	71984
2014-12-08	43.79	44.04	42.29	42.59	112645
2014-12-09	42.24	44.04	42.24	43.95	115042
2014-12-10	42.92	42.92	41.90	41.97	66492
2014-12-11	42.25	42.99	42.00	42.15	63903
2014-12-12	41.75	42.09	41.12	41.27	93701
2014-12-15	41.49	41.77	40.34	41.26	87660
2014-12-16	41.15	42.00	40.79	40.85	77020
2014-12-17	41.14	41.69	40.62	41.48	83832
2014-12-18	41.81	42.39	41.52	42.23	47561
2014-12-19	42.13	42.17	41.59	41.78	150077
2014-12-22	41.70	42.24	41.43	42.23	38748
2014-12-23	42.48	42.81	41.89	42.12	40674
2014-12-24	42.34	42.35	41.82	42.19	16248
2014-12-26	42.42	42.42	41.99	42.10	29576
2014-12-29	42.15	42.96	42.15	42.48	51466
2014-12-30	42.51	42.84	42.32	42.46	54542
2014-12-31	42.67	42.88	42.17	42.36	83310
2015-01-02	42.72	42.72	41.29	41.55	39134
2015-01-05	41.35	41.52	40.77	41.37	63544
2015-01-06	41.46	41.97	40.54	40.71	79043
2015-01-07	41.03	41.44	40.13	41.30	63620
2015-01-08	41.61	42.45	41.59	42.06	64556
2015-01-09	42.17	42.17	40.87	41.09	61225
2015-01-12	41.20	41.55	40.93	41.12	100640
2015-01-13	41.50	42.45	41.50	41.95	48154
2015-01-14	41.67	41.99	40.99	41.49	47798
2015-01-15	41.65	42.50	40.76	41.19	43283
2015-01-16	41.10	42.56	41.10	42.26	52751
2015-01-20	42.50	42.50	41.30	41.61	51049
2015-01-21	41.67	41.80	40.56	40.84	92757
2015-01-22	41.26	42.35	40.62	42.15	87556
2015-01-23	42.35	42.62	41.86	42.04	57230
2015-01-26	42.24	43.08	41.55	42.92	64317
2015-01-27	42.71	43.11	41.86	42.11	54120
2015-01-28	42.45	43.39	41.22	41.50	33752
2015-01-29	41.79	42.58	41.13	42.48	70341
2015-01-30	42.36	42.50	40.51	40.70	72601
2015-02-02	41.16	42.03	40.56	41.99	48686
2015-02-03	42.25	43.31	42.25	42.59	44876
2015-02-04	42.63	43.85	42.60	43.44	90813
2015-02-05	43.79	44.43	43.66	44.06	121540
2015-02-06	44.26	45.06	44.16	44.80	56437
2015-02-09	44.85	45.42	44.05	44.67	88028
2015-02-10	44.72	45.10	43.44	43.64	46895
2015-02-11	43.72	44.18	43.33	43.65	37831
2015-02-12	44.11	44.24	43.20	43.88	45412
2015-02-13	44.02	44.14	43.15	43.70	36287
2015-02-17	43.80	43.80	42.90	43.29	39951
2015-02-18	43.01	43.75	42.77	43.66	31402
2015-02-19	43.56	44.07	43.10	43.61	53821
2015-02-20	43.68	44.10	42.59	42.94	38551
2015-02-23	42.67	43.37	42.50	43.20	51679
2015-02-24	43.21	43.57	42.99	43.06	66147
2015-02-25	42.91	43.50	42.76	43.04	60623
2015-02-26	42.87	43.92	42.83	43.17	94032
2015-02-27	43.16	43.88	41.37	41.54	97598
2015-03-02	41.66	42.66	41.01	41.57	80902
2015-03-03	41.32	41.76	41.11	41.27	58415
2015-03-04	40.98	41.20	40.42	40.51	40839
2015-03-05	40.46	41.72	40.31	40.62	62715
2015-03-06	40.36	40.98	40.00	40.25	90965
2015-03-09	40.40	40.64	40.03	40.31	87583
2015-03-10	40.01	40.49	39.59	40.10	83274
2015-03-11	39.91	40.26	39.61	40.08	87880
2015-03-12	40.43	40.74	40.00	40.51	138632
2015-03-13	40.60	40.79	40.07	40.36	81792
2015-03-16	40.72	41.62	40.30	41.14	116551
2015-03-17	40.92	42.19	40.85	41.98	219992
2015-03-18	41.98	42.00	41.50	41.86	61301
2015-03-19	41.63	42.15	41.63	42.00	52860
2015-03-20	42.00	42.65	41.62	42.33	195700
2015-03-23	42.14	43.27	41.91	42.91	64267
2015-03-24	42.81	43.35	42.74	43.22	57050
2015-03-25	43.41	43.79	42.71	43.58	89613
2015-03-26	43.73	44.15	43.44	44.00	74798
2015-03-27	43.96	45.17	43.90	45.07	112585
2015-03-30	45.14	46.82	44.87	46.30	140055
2015-03-31	46.30	46.53	46.10	46.25	150542
2015-04-01	46.26	46.42	45.60	45.99	76381
2015-04-02	46.10	46.73	46.07	46.19	69526
2015-04-06	45.88	46.62	45.88	46.04	31258
2015-04-07	46.15	46.50	45.42	45.42	58372
2015-04-08	45.23	46.64	45.23	46.26	77356
2015-04-09	46.43	46.89	45.61	46.11	44191
2015-04-10	46.31	46.43	45.57	45.70	29777
2015-04-13	45.63	46.53	45.57	46.21	34219
2015-04-14	46.36	46.67	45.84	45.85	80637
2015-04-15	45.91	46.64	45.91	46.22	64005
2015-04-16	45.98	46.62	45.65	46.06	96358
2015-04-17	45.70	45.95	44.35	44.81	87532
2015-04-20	45.12	46.37	44.81	46.05	66713
2015-04-21	46.12	46.12	45.08	45.16	48442
2015-04-22	45.17	45.78	44.65	45.66	48096
2015-04-23	45.67	46.23	44.11	45.92	32239
2015-04-24	45.90	46.39	45.69	46.07	46391
2015-04-27	46.00	46.68	45.00	45.15	42569
2015-04-28	45.32	46.63	45.32	46.50	49129
2015-04-29	46.56	46.59	45.88	46.11	62046
2015-04-30	45.55	46.26	45.00	45.19	110714
2015-05-01	45.40	46.15	45.25	45.68	81296
2015-05-04	45.62	45.99	45.09	45.25	110338
2015-05-05	45.25	45.40	44.40	44.66	55294
2015-05-06	44.66	45.00	44.15	44.51	46699
2015-05-07	44.32	44.97	43.89	43.90	68559
2015-05-08	44.38	44.51	44.06	44.22	56188
2015-05-11	44.04	44.57	44.04	44.15	67295
2015-05-12	43.83	44.46	43.12	43.69	27700
2015-05-13	43.66	44.15	43.43	43.84	37968
2015-05-14	43.91	44.85	43.65	44.60	37117
2015-05-15	44.38	44.47	43.62	44.04	31621
2015-05-18	43.79	44.96	43.79	44.63	56930
2015-05-19	45.03	45.99	44.31	44.77	38110
2015-05-20	44.82	44.82	44.07	44.33	67020
2015-05-21	44.33	44.25	43.34	43.66	59795
2015-05-22	43.68	43.76	43.04	43.13	54419
2015-05-26	43.04	43.38	41.54	41.76	173626
2015-05-27	41.70	42.74	41.50	42.51	117821
2015-05-28	42.29	42.79	42.13	42.69	75437
2015-05-29	42.51	43.34	42.10	42.74	166750
2015-06-01	42.94	43.59	42.55	43.26	33724
2015-06-02	42.92	43.81	42.92	43.25	39745
2015-06-03	43.23	43.61	42.85	43.44	56789
2015-06-04	43.35	43.61	42.99	43.25	48585
2015-06-05	43.20	43.56	42.78	43.22	39237
2015-06-08	43.22	43.28	42.74	42.92	38904
2015-06-09	43.04	43.24	42.70	42.97	33637
2015-06-10	43.10	43.94	43.06	43.77	85562
2015-06-11	43.76	44.27	43.73	44.17	44122
2015-06-12	44.17	44.93	43.90	44.26	63828
2015-06-15	44.10	44.83	43.58	44.37	99595
2015-06-16	44.30	45.81	44.28	45.66	66068
2015-06-17	45.71	46.25	45.53	45.95	75171
2015-06-18	46.23	47.12	45.71	46.63	64026
2015-06-19	46.77	46.77	46.23	46.60	76994
2015-06-22	46.70	47.27	46.44	47.13	75188
2015-06-23	47.27	48.07	46.99	47.97	94596
2015-06-24	47.96	48.18	47.40	47.80	46666
2015-06-25	47.90	48.11	44.48	47.97	112891
2015-06-26	48.20	48.45	47.76	48.15	149968
2015-06-29	47.95	47.95	46.69	46.82	53767
2015-06-30	47.32	47.58	46.79	47.06	45393
2015-07-01	47.24	47.83	47.09	47.78	82942
2015-07-02	47.81	47.81	46.80	47.23	36341
2015-07-06	46.94	47.85	46.87	47.75	41696
2015-07-07	47.76	48.09	47.16	47.71	108416
2015-07-08	47.42	47.96	46.99	47.96	101207
2015-07-09	48.41	48.41	47.50	47.62	69803
2015-07-10	47.66	48.19	47.56	47.99	84824
2015-07-13	48.34	48.57	47.97	48.33	92960
2015-07-14	48.49	48.87	48.04	48.41	62843
2015-07-15	48.13	48.53	48.00	48.27	50200
2015-07-16	48.69	49.46	48.54	48.98	57739
2015-07-17	49.15	49.31	48.05	48.63	60823
2015-07-20	48.72	48.72	47.70	48.13	47465
2015-07-21	48.19	48.87	47.83	47.85	80534
2015-07-22	47.84	48.62	47.79	48.55	73135
2015-07-23	48.68	48.68	47.19	47.23	39975
2015-07-24	47.11	47.45	46.79	47.03	75815
2015-07-27	46.81	47.67	46.68	47.25	56630
2015-07-28	47.52	47.52	46.58	47.16	57625
2015-07-29	46.94	47.17	46.18	46.84	56664
2015-07-30	46.50	47.40	46.50	47.35	73957
2015-07-31	47.61	50.35	47.12	50.05	85584
2015-08-03	50.25	50.75	48.29	49.63	90926
2015-08-04	49.69	50.66	49.60	50.23	82979
2015-08-05	50.69	51.09	50.02	50.24	87415
2015-08-06	50.24	50.24	48.72	49.45	121498
2015-08-07	49.23	49.46	48.75	49.10	86063
2015-08-10	49.51	49.93	49.26	49.51	153009
2015-08-11	49.31	49.94	49.27	49.87	60622
2015-08-12	49.68	49.68	48.41	48.81	110376
2015-08-13	48.67	49.78	48.62	49.45	91729
2015-08-14	49.22	50.39	49.21	50.37	52272
2015-08-17	50.18	51.10	49.83	50.78	65118
2015-08-18	50.84	51.31	50.44	50.72	69047
2015-08-19	50.35	51.31	50.28	50.83	71074
2015-08-20	50.54	50.79	49.96	50.31	84818
2015-08-21	49.66	50.58	49.49	49.68	137179
2015-08-24	47.53	48.92	47.08	47.08	96786
2015-08-25	48.45	48.53	46.37	46.52	85417
2015-08-26	47.61	47.61	44.54	47.04	66793
2015-08-27	47.46	47.46	46.39	46.85	87395
2015-08-28	46.58	46.99	46.20	46.91	71867
2015-08-31	46.65	46.94	46.32	46.74	89181
2015-09-01	45.95	46.34	45.50	45.79	49161
2015-09-02	46.28	47.19	45.90	46.35	52155
2015-09-03	46.63	46.93	46.13	46.18	32913
2015-09-04	45.83	46.19	45.83	45.93	22611
2015-09-08	46.56	47.49	46.46	47.19	42817
2015-09-09	47.50	47.66	46.54	46.70	91188
2015-09-10	46.69	47.10	46.57	46.70	36955
2015-09-11	46.40	47.79	46.40	47.38	78809
2015-09-14	47.58	47.63	46.98	47.19	26065
2015-09-15	47.22	48.01	47.06	47.82	40122
2015-09-16	47.93	48.56	47.51	48.37	66577
2015-09-17	48.48	49.94	48.35	48.99	80613
2015-09-18	48.25	49.73	47.62	48.13	153589
2015-09-21	48.39	49.73	48.39	49.45	40169
2015-09-22	49.01	49.45	48.97	49.11	71077
2015-09-23	49.29	49.77	48.89	49.30	42036
2015-09-24	48.94	49.99	48.94	49.76	63707
2015-09-25	50.31	50.89	49.60	50.26	86851
2015-09-28	50.22	52.50	49.67	49.84	78884
2015-09-29	49.89	50.18	49.20	49.97	82257
2015-09-30	50.52	50.61	49.69	49.73	94863
2015-10-01	49.56	50.39	48.94	50.04	68312
2015-10-02	49.43	50.22	48.70	49.26	76676
2015-10-05	49.71	50.32	49.50	50.10	149998
2015-10-06	50.18	50.20	49.67	49.95	88629
2015-10-07	50.00	50.92	49.74	50.83	58113
2015-10-08	50.89	51.79	50.61	51.17	109404
2015-10-09	51.22	52.20	51.22	51.65	68079
2015-10-12	51.87	52.75	51.87	52.49	55587
2015-10-13	52.43	53.50	51.65	51.94	75858
2015-10-14	51.83	52.62	51.31	51.31	68999
2015-10-15	51.60	53.08	51.27	52.80	86067
2015-10-16	53.02	53.02	52.29	52.80	55412
2015-10-19	52.94	53.25	52.71	53.00	64718
2015-10-20	53.13	54.81	53.02	54.06	219756
2015-10-21	54.06	54.30	52.94	52.98	116882
2015-10-22	53.36	54.39	53.15	53.69	116388
2015-10-23	54.00	54.10	53.42	53.76	89684
2015-10-26	54.08	54.72	53.76	54.24	115983
2015-10-27	54.11	54.52	51.50	53.44	90531
2015-10-28	53.70	55.69	53.48	54.90	148673
2015-10-29	54.75	57.20	53.56	56.28	215671
2015-10-30	56.38	56.64	54.53	54.73	114641
2015-11-02	54.87	55.68	54.32	54.50	187924
2015-11-03	54.55	54.55	53.58	53.81	120584
2015-11-04	53.74	53.85	53.00	53.59	89576
2015-11-05	53.73	54.09	53.37	53.96	126361
2015-11-06	54.00	54.04	53.62	53.99	120444
2015-11-09	54.00	54.00	52.42	53.06	115639
2015-11-10	52.90	53.50	52.86	53.36	53143
2015-11-11	53.47	54.00	53.35	53.50	29833
2015-11-12	53.16	53.27	52.30	52.34	60477
2015-11-13	52.06	53.53	51.13	53.24	82522
2015-11-16	53.24	54.01	52.80	53.75	51488
2015-11-17	53.78	54.02	52.98	53.00	129125
2015-11-18	53.02	53.79	52.76	53.67	56766
2015-11-19	53.60	53.91	53.19	53.40	89178
2015-11-20	53.50	54.14	53.49	53.96	144576
2015-11-23	54.00	54.45	53.69	53.91	144667
2015-11-24	53.55	53.97	53.25	53.69	179440
2015-11-25	53.67	53.99	53.29	53.92	66993
2015-11-27	53.88	54.01	53.63	53.98	25859
2015-11-30	54.05	54.37	53.63	53.84	105392
2015-12-01	53.85	54.15	53.25	53.87	69949
2015-12-02	53.75	53.97	53.59	53.76	95938
2015-12-03	53.82	54.35	53.31	53.48	139483
2015-12-04	53.47	54.79	53.45	54.19	60502
2015-12-07	54.14	54.68	53.67	53.96	80960
2015-12-08	53.57	54.42	53.51	53.77	111452
2015-12-09	53.84	54.19	53.09	53.34	169978
2015-12-10	50.09	50.20	49.25	49.46	112568
2015-12-11	48.74	49.55	48.08	48.29	97302
2015-12-14	48.40	49.45	48.40	49.10	107746
2015-12-15	49.39	49.74	48.98	49.33	70546
2015-12-16	49.53	49.89	48.94	49.52	50835
2015-12-17	49.49	49.85	49.08	49.22	52778
2015-12-18	49.17	49.39	48.41	48.64	375901
2015-12-21	48.87	49.58	48.57	49.37	76459
2015-12-22	49.51	50.71	49.21	50.66	55268
2015-12-23	50.93	51.18	50.66	51.10	79227
2015-12-24	50.98	51.78	49.02	51.51	23542
2015-12-28	51.17	51.52	50.86	51.35	34671
2015-12-29	51.42	52.30	51.42	52.24	34972
2015-12-30	52.21	52.72	51.97	52.35	74005
2015-12-31	52.30	52.30	50.90	50.90	63430
2016-01-04	50.11	51.95	49.18	49.83	120131
2016-01-05	49.85	50.05	49.02	49.84	164189
2016-01-06	49.24	49.98	49.24	49.69	60105
2016-01-07	48.94	49.47	48.59	48.75	75597
2016-01-08	48.89	48.89	47.23	47.28	109201
2016-01-11	47.29	47.84	46.88	47.50	78912
2016-01-12	48.07	48.58	47.51	48.54	106976
2016-01-13	48.67	48.67	47.31	48.01	94188
2016-01-14	48.30	48.82	47.74	48.33	86117
2016-01-15	48.00	48.31	47.04	48.26	103204
2016-01-19	48.50	49.17	48.43	48.84	72909
2016-01-20	48.20	49.04	47.20	48.73	150895
2016-01-21	48.71	48.94	47.21	48.31	83879
2016-01-22	48.77	49.17	48.29	48.54	70231
2016-01-25	48.45	48.74	48.07	48.21	43224
2016-01-26	48.54	49.61	48.46	49.20	61275
2016-01-27	49.04	49.47	48.34	48.50	65225
2016-01-28	48.63	49.43	48.48	49.19	61212
2016-01-29	49.22	51.23	49.22	51.01	116138
2016-02-01	50.63	50.68	49.90	50.23	93403
2016-02-02	49.90	50.30	49.62	50.18	38440
2016-02-03	50.69	50.82	49.02	49.47	47077
2016-02-04	49.29	49.77	48.54	49.10	47161
2016-02-05	49.12	49.95	48.61	48.74	123477
2016-02-08	48.29	51.70	48.29	50.90	180144
2016-02-09	50.33	51.52	50.24	50.99	77356
2016-02-10	51.20	51.97	50.52	50.63	94703
2016-02-11	49.93	50.32	48.83	49.86	47952
2016-02-12	50.55	50.96	49.74	50.54	58576
2016-02-16	50.89	50.91	49.47	49.94	87847
2016-02-17	50.38	52.00	50.28	51.52	103426
2016-02-18	51.47	51.92	50.91	51.57	122885
2016-02-19	51.49	52.59	51.49	52.36	58607
2016-02-22	52.78	53.44	52.68	52.83	84903
2016-02-23	52.88	53.18	52.21	52.23	93883
2016-02-24	52.23	52.43	51.22	52.23	150500
2016-02-25	52.84	54.48	51.68	52.81	199674
2016-02-26	53.00	53.15	51.28	51.88	154386
2016-02-29	52.01	52.18	51.20	51.50	163716
2016-03-01	51.70	52.53	51.28	51.93	103632
2016-03-02	51.72	52.15	51.05	51.93	161560
2016-03-03	51.61	52.25	51.15	51.56	93501
2016-03-04	51.46	51.56	50.64	50.75	149782
2016-03-07	50.63	51.25	50.17	50.94	153294
2016-03-08	50.62	51.15	50.35	50.94	60006
2016-03-09	50.81	51.09	50.18	51.08	136087
2016-03-10	51.13	51.25	50.50	51.08	117086
2016-03-11	51.21	51.98	50.70	50.81	93745
2016-03-14	50.60	50.93	50.35	50.69	19743
2016-03-15	50.47	51.00	50.31	50.38	58140
2016-03-16	50.31	51.03	50.31	50.79	65959
2016-03-17	50.76	51.32	50.14	51.12	82934
2016-03-18	51.38	52.80	51.04	51.91	236392
2016-03-21	51.63	52.06	50.76	51.20	79055
2016-03-22	50.86	51.90	50.86	51.44	55883
2016-03-23	51.47	52.12	50.76	50.92	113441
2016-03-24	50.60	51.09	50.34	50.51	49002
2016-03-28	50.65	51.11	50.27	50.66	43219
2016-03-29	50.89	51.27	50.71	51.28	75134
2016-03-30	51.85	52.58	51.60	52.44	68547
2016-03-31	52.35	52.75	52.10	52.44	72166
2016-04-01	52.38	53.02	52.26	52.77	75956
2016-04-04	52.71	53.25	52.25	52.59	72205
2016-04-05	52.25	53.85	52.04	52.17	80961
2016-04-06	52.29	52.29	51.06	51.35	58991
2016-04-07	51.20	51.65	50.45	51.01	74383
2016-04-08	51.13	51.26	50.60	51.01	41996
2016-04-11	51.24	51.61	50.44	50.55	114922
2016-04-12	50.47	51.55	50.02	51.18	55826
2016-04-13	51.35	51.89	51.11	51.84	66900
2016-04-14	51.75	52.08	51.06	51.40	83010
2016-04-15	51.23	52.30	51.23	52.06	54347
2016-04-18	52.03	52.49	51.61	52.41	57614
2016-04-19	52.34	52.51	52.23	52.38	35346
2016-04-20	52.40	52.85	52.29	52.80	67569
2016-04-21	52.75	52.83	51.64	51.93	140421
2016-04-22	51.80	52.56	51.80	51.99	88825
2016-04-25	51.95	51.95	51.38	51.53	39860
2016-04-26	51.73	52.00	51.07	51.63	77717
2016-04-27	51.34	51.87	50.99	51.36	84706
2016-04-28	52.18	54.93	51.67	54.62	208425
2016-04-29	54.69	55.19	53.69	53.88	145471
2016-05-02	54.16	54.45	53.76	54.08	199338
2016-05-03	53.90	55.23	53.83	55.08	94359
2016-05-04	54.68	55.42	54.35	55.04	62069
2016-05-05	55.21	55.94	54.91	54.91	144953
2016-05-06	54.79	55.75	54.52	55.37	196439
2016-05-09	55.49	56.61	55.49	56.59	75725
2016-05-10	56.88	57.48	56.41	56.72	51840
2016-05-11	56.56	57.56	56.26	56.44	81387
2016-05-12	56.57	57.41	56.48	57.06	65030
2016-05-13	57.02	58.14	56.59	58.10	119424
2016-05-16	58.30	59.49	57.82	57.86	109214
2016-05-17	57.85	57.86	56.34	56.37	123648
2016-05-18	56.27	57.57	55.60	57.54	164346
2016-05-19	57.42	57.42	55.94	56.79	106517
2016-05-20	57.17	58.97	56.92	58.79	185287
2016-05-23	59.13	59.73	58.19	59.50	171074
2016-05-24	59.87	61.29	59.87	60.28	173946
2016-05-25	60.64	60.64	59.91	60.06	116723
2016-05-26	60.34	60.61	58.48	60.24	65837
2016-05-27	60.45	61.02	60.45	60.66	92599
2016-05-31	60.98	61.09	60.34	60.73	112296
2016-06-01	60.71	61.41	60.34	61.40	73119
2016-06-02	61.52	62.16	60.99	62.12	123622
2016-06-03	62.29	62.43	61.19	62.06	93935
2016-06-06	62.53	63.77	62.31	63.52	134693
2016-06-07	63.25	63.80	63.05	63.72	112027
2016-06-08	63.78	64.72	63.17	64.05	132428
2016-06-09	64.09	64.58	63.63	64.48	114632
2016-06-10	64.50	64.71	64.01	64.50	91407
2016-06-13	64.60	64.98	62.82	63.01	161886
2016-06-14	63.11	63.42	61.45	62.80	67438
2016-06-15	62.97	62.97	61.72	61.78	80386
2016-06-16	61.66	62.23	61.10	61.95	96087
2016-06-17	62.00	62.18	60.53	60.59	194225
2016-06-20	61.19	62.12	60.58	61.55	108808
2016-06-21	61.69	61.86	61.11	61.11	76196
2016-06-22	61.12	61.41	60.63	60.72	90508
2016-06-23	61.30	62.00	60.94	61.73	108075
2016-06-24	60.00	61.94	59.00	59.30	641368
2016-06-27	59.23	60.03	57.50	58.37	262199
2016-06-28	58.81	59.40	58.52	58.99	135863
2016-06-29	59.60	59.61	59.28	59.44	108746
2016-06-30	59.36	61.27	59.15	61.22	158717
2016-07-01	61.05	61.34	60.40	60.69	61243
2016-07-05	60.86	61.36	60.25	61.00	141034
2016-07-06	60.80	61.20	60.64	60.81	47171
2016-07-07	60.90	61.07	59.62	60.19	65008
2016-07-08	60.28	61.00	58.61	60.89	73731
2016-07-11	61.14	62.08	61.11	61.88	78740
2016-07-12	62.53	62.81	61.89	62.53	171460
2016-07-13	62.51	62.89	61.76	61.99	86586
2016-07-14	62.49	62.49	61.44	61.50	71360
2016-07-15	61.48	61.58	60.81	61.26	93812
2016-07-18	61.61	63.09	61.22	61.30	124657
2016-07-19	61.30	61.63	61.04	61.22	53142
2016-07-20	61.53	61.94	61.03	61.16	72200
2016-07-21	61.06	61.46	60.69	61.29	52738
2016-07-22	61.50	62.98	61.10	62.53	84518
2016-07-25	62.61	62.61	61.17	61.47	64495
2016-07-26	61.76	62.22	61.57	61.96	50523
2016-07-27	62.03	62.88	61.98	62.53	64297
2016-07-28	62.69	62.79	61.66	61.68	82766
2016-07-29	60.01	60.30	57.28	58.53	329945
2016-08-01	57.42	57.61	55.32	55.56	286355
2016-08-02	55.36	56.13	55.27	55.86	212269
2016-08-03	55.63	56.65	55.53	56.13	126240
2016-08-04	56.00	56.71	55.87	56.40	75856
2016-08-05	56.35	57.18	56.16	56.69	90877
2016-08-08	56.49	57.19	56.33	57.00	102963
2016-08-09	56.78	57.73	56.78	57.57	137489
2016-08-10	57.76	57.83	57.44	57.74	77098
2016-08-11	58.00	58.49	57.92	58.33	84536
2016-08-12	58.50	58.50	58.10	58.34	52144
2016-08-15	58.37	58.41	57.93	58.37	146297
2016-08-16	58.35	58.91	58.35	58.52	127552
2016-08-17	58.52	59.29	58.50	59.04	89411
2016-08-18	59.15	59.29	58.86	59.14	105999
2016-08-19	59.05	59.22	58.10	58.62	50884
2016-08-22	58.72	59.12	58.03	58.75	44278
2016-08-23	59.05	59.09	58.47	58.53	34207
2016-08-24	58.39	58.84	58.14	58.49	58028
2016-08-25	58.49	59.31	58.26	59.18	100323
2016-08-26	59.25	59.74	58.57	59.00	46847
2016-08-29	59.08	59.76	58.95	59.15	56864
2016-08-30	58.94	59.29	58.59	59.24	65923
2016-08-31	59.28	60.19	58.93	60.01	160938
2016-09-01	60.25	60.25	59.06	59.78	70410
2016-09-02	60.14	61.38	58.79	60.72	104432
2016-09-06	60.87	60.98	60.53	60.93	58610
2016-09-07	61.00	61.15	60.35	61.07	76745
2016-09-08	60.86	61.21	60.67	61.06	63151
2016-09-09	61.00	61.18	60.10	60.12	84404
2016-09-12	59.77	59.86	58.82	59.71	99820
2016-09-13	59.17	59.22	58.47	58.68	78301
2016-09-14	58.86	58.96	57.56	57.60	73765
2016-09-15	57.69	58.29	57.31	57.92	46945
2016-09-16	58.04	58.63	56.87	57.15	137464
2016-09-19	57.06	57.44	56.86	57.37	55508
2016-09-20	57.52	57.67	57.17	57.20	43471
2016-09-21	57.42	58.01	57.30	57.93	77665
2016-09-22	58.28	59.57	58.10	59.53	51529
2016-09-23	59.11	59.30	58.82	58.92	77155
2016-09-26	58.67	59.01	58.46	58.50	105656
2016-09-27	58.61	58.96	58.05	58.78	107295
2016-09-28	58.89	59.44	58.69	59.42	151456
2016-09-29	59.48	59.48	58.63	58.73	53487
2016-09-30	58.89	59.37	58.42	58.78	121977
2016-10-03	58.83	58.88	58.12	58.63	101247
2016-10-04	58.63	58.63	58.13	58.52	91369
2016-10-05	58.82	58.96	58.57	58.80	104219
2016-10-06	58.98	58.98	58.13	58.73	99467
2016-10-07	58.92	60.08	58.79	59.95	105973
2016-10-10	59.64	60.58	59.64	60.30	91344
2016-10-11	60.35	60.48	59.79	60.04	87740
2016-10-12	59.90	60.60	57.63	60.34	75497
2016-10-13	59.95	60.48	55.16	59.79	53245
2016-10-14	60.11	60.11	59.06	59.24	62358
2016-10-17	58.95	59.55	58.90	59.25	60482
2016-10-18	59.90	59.95	58.55	58.75	84045
2016-10-19	58.60	58.70	58.20	58.40	52308
2016-10-20	58.45	58.45	56.10	56.15	147765
2016-10-21	55.90	56.15	55.10	55.65	62949
2016-10-24	56.00	56.70	55.65	56.00	66466
2016-10-25	56.20	56.30	55.75	56.00	67979
2016-10-26	56.00	56.01	54.40	54.50	113962
2016-10-27	57.75	61.05	57.10	57.40	178257
2016-10-28	57.20	57.20	55.00	55.70	75249
2016-10-31	56.00	56.44	55.39	55.60	153301
2016-11-01	55.50	55.83	54.30	54.35	120447
2016-11-02	54.50	54.90	54.25	54.30	147515
2016-11-03	54.60	54.70	53.60	53.60	59560
2016-11-04	53.40	55.20	53.35	54.85	181314
2016-11-07	55.70	55.70	54.40	54.95	104184
2016-11-08	55.20	57.30	55.20	56.00	49524
2016-11-09	56.20	57.55	54.95	57.50	86332
2016-11-10	58.30	59.45	57.80	59.10	164327
2016-11-11	59.00	62.75	59.00	62.40	139347
2016-11-14	62.45	63.35	61.78	62.35	126088
2016-11-15	61.95	62.65	61.35	62.60	56541
2016-11-16	62.60	64.00	62.20	63.90	106653
2016-11-17	64.25	64.65	63.55	64.00	86036
2016-11-18	64.30	64.35	63.70	63.90	135949
2016-11-21	64.15	64.25	63.45	63.85	100216
2016-11-22	64.15	64.15	63.55	63.90	145318
2016-11-23	63.95	64.30	63.55	63.85	133708
2016-11-25	64.05	65.05	63.70	64.95	41408
2016-11-28	64.90	65.70	64.20	64.75	77704
2016-11-29	65.15	65.55	64.95	65.40	110783
2016-11-30	65.80	65.95	63.40	63.55	106246
2016-12-01	64.05	64.80	64.05	64.50	82143
2016-12-02	64.35	65.30	63.05	63.10	76448
2016-12-05	63.55	64.60	63.35	64.55	87784
2016-12-06	65.00	65.45	64.40	65.30	85335
2016-12-07	65.45	65.50	64.65	64.80	82199
2016-12-08	65.05	66.00	64.40	65.40	180163
2016-12-09	65.80	65.85	65.25	65.50	121842
2016-12-12	65.90	66.30	65.00	66.20	175212
2016-12-13	63.35	63.55	62.00	62.40	129331
2016-12-14	62.15	62.80	61.45	61.55	88153
2016-12-15	61.70	62.30	61.39	62.30	172826
2016-12-16	62.10	62.50	61.10	62.10	363110
2016-12-19	61.40	61.85	60.95	61.40	176853
2016-12-20	61.80	62.20	61.30	61.85	146601
2016-12-21	62.20	63.00	62.00	62.40	95742
2016-12-22	62.60	63.30	62.30	62.90	84056
2016-12-23	62.85	62.95	62.00	62.75	55702
2016-12-27	62.75	63.50	62.40	63.30	47840
2016-12-28	63.30	63.70	62.60	62.95	42627
2016-12-29	62.95	63.45	62.85	63.40	40153
2016-12-30	63.60	63.60	62.20	62.35	90054
2017-01-03	63.00	63.30	61.44	63.05	86489
2017-01-04	63.35	64.10	62.90	63.30	87284
2017-01-05	63.25	63.45	62.15	62.80	85547
2017-01-06	63.25	64.00	62.30	63.00	54197
2017-01-09	62.95	63.35	61.85	61.95	55555
2017-01-10	62.40	64.25	62.35	63.80	100591
2017-01-11	63.75	65.05	63.55	64.95	98672
2017-01-12	64.70	64.85	63.90	64.55	99185
2017-01-13	64.85	65.40	64.45	64.50	67823
2017-01-17	64.05	64.55	63.65	63.85	54076
2017-01-18	64.05	64.55	63.45	64.55	72476
2017-01-19	64.60	64.60	63.40	63.40	58646
2017-01-20	63.35	64.45	62.55	63.15	117850
2017-01-23	63.10	64.05	63.10	63.90	55548
2017-01-24	63.95	64.35	63.50	63.60	89994
2017-01-25	63.85	64.95	63.85	64.50	51892
2017-01-26	64.45	64.65	63.90	64.45	35253
2017-01-27	64.45	64.55	63.80	64.40	35396
2017-01-30	64.25	64.25	63.15	63.40	68605
2017-01-31	63.30	63.30	62.65	63.05	65211
2017-02-01	63.30	64.00	63.25	64.00	62710
2017-02-02	63.60	64.55	63.55	64.00	53855
2017-02-03	64.50	65.00	64.50	64.85	45386
2017-02-06	64.50	65.00	63.35	64.15	36661
2017-02-07	64.20	64.25	63.45	63.50	42925
2017-02-08	63.45	63.45	62.60	63.00	49655
2017-02-09	63.05	64.10	62.90	63.75	73379
2017-02-10	64.05	64.60	63.85	64.50	39637
2017-02-13	64.60	65.00	63.95	64.75	58714
2017-02-14	64.55	65.00	64.35	64.75	56601
2017-02-15	64.75	64.80	64.10	64.75	30626
2017-02-16	64.75	65.95	64.75	65.40	68844
2017-02-17	65.55	65.55	64.75	65.25	62443
2017-02-21	65.40	65.40	64.80	65.30	61905
2017-02-22	65.10	66.70	65.10	66.05	59534
2017-02-23	66.25	69.40	66.23	67.85	112733
2017-02-24	67.65	67.90	65.55	65.70	78233
2017-02-27	65.80	65.80	64.35	64.75	88371
2017-02-28	64.40	64.70	63.95	64.30	63554
2017-03-01	65.15	65.60	64.53	65.30	79125
2017-03-02	65.55	65.55	64.70	65.10	34749
2017-03-03	65.25	66.45	64.50	65.10	47232
2017-03-06	64.95	64.95	64.15	64.30	41897
2017-03-07	64.25	65.00	63.85	64.35	40825
2017-03-08	64.55	64.65	63.35	63.45	45683
2017-03-09	63.70	64.25	63.60	63.85	46267
2017-03-10	64.25	64.35	63.70	64.15	56598
2017-03-13	64.20	64.95	64.15	64.25	47079
2017-03-14	64.20	64.85	63.93	64.55	30665
2017-03-15	64.65	66.15	64.65	66.05	53832
2017-03-16	66.05	66.45	65.15	65.20	70801
2017-03-17	65.20	66.75	65.00	66.45	212909
2017-03-20	66.50	66.85	65.85	66.35	74382
2017-03-21	66.55	66.55	63.60	63.65	90631
2017-03-22	63.65	64.55	62.50	62.70	95598
2017-03-23	62.65	64.00	62.40	63.75	72267
2017-03-24	63.80	64.45	63.45	63.75	77683
2017-03-27	63.00	64.05	62.85	63.65	45046
2017-03-28	63.55	63.93	62.40	63.70	84425
2017-03-29	63.60	63.75	63.10	63.65	77740
2017-03-30	63.65	64.75	63.10	64.65	87940
2017-03-31	64.60	65.25	64.30	64.90	95655
2017-04-03	64.90	64.95	62.90	63.05	73251
2017-04-04	62.80	63.60	62.64	63.15	74757
2017-04-05	63.30	64.10	61.20	61.30	81762
2017-04-06	61.15	61.25	60.05	60.55	141349
2017-04-07	60.40	61.40	60.20	61.25	118261
2017-04-10	61.05	63.00	61.05	62.75	98765
2017-04-11	62.70	64.35	61.55	64.25	83804
2017-04-12	64.35	64.35	63.45	63.95	92563
2017-04-13	63.90	64.10	63.40	63.70	91926
2017-04-17	63.90	64.85	63.75	64.70	50321
2017-04-18	64.50	64.50	63.55	64.20	47978
2017-04-19	64.15	65.10	63.80	64.45	66171
2017-04-20	64.60	65.30	64.30	65.05	55139
2017-04-21	65.15	65.80	64.85	65.05	81929
2017-04-24	65.90	66.45	65.30	65.35	65272
2017-04-25	65.90	66.35	65.80	66.05	63404
2017-04-26	66.20	67.25	65.80	66.25	87363
2017-04-27	64.00	65.15	57.88	58.30	531256
2017-04-28	58.45	59.00	57.45	57.55	181619
2017-05-01	57.70	58.08	57.20	58.00	243347
2017-05-02	58.15	58.40	56.38	56.90	113611
2017-05-03	56.80	57.00	55.75	56.75	179783
2017-05-04	56.95	57.20	55.90	56.15	164701
2017-05-05	56.25	56.35	55.90	55.90	128179
2017-05-08	55.75	56.30	55.60	56.00	114361
2017-05-09	56.00	56.05	54.75	54.95	83078
2017-05-10	54.90	54.98	53.50	53.60	119999
2017-05-11	53.35	53.45	52.25	52.85	104275
2017-05-12	52.65	53.05	51.28	52.05	162066
2017-05-15	52.35	53.10	51.60	51.70	139711
2017-05-16	51.65	52.70	51.20	52.70	154747
2017-05-17	52.05	52.50	51.93	52.05	92034
2017-05-18	52.10	52.50	51.70	51.85	168525
2017-05-19	51.75	52.50	51.60	51.95	286723
2017-05-22	52.15	52.51	51.65	51.70	118646
2017-05-23	52.00	52.10	51.25	51.90	83727
2017-05-24	52.05	52.35	51.65	51.85	55928
2017-05-25	52.05	52.15	51.65	52.15	48679
2017-05-26	52.20	52.25	51.70	52.15	44823
2017-05-30	51.90	52.00	51.30	51.55	58678
2017-05-31	51.75	51.95	51.20	51.80	62376
2017-06-01	52.10	53.40	51.87	53.35	87531
2017-06-02	53.40	54.33	53.30	53.75	89642
2017-06-05	53.75	54.00	53.25	53.25	83914
2017-06-06	53.20	53.30	52.35	52.75	103947
2017-06-07	52.60	53.25	52.15	52.85	92635
2017-06-08	53.00	53.60	52.63	53.25	69633
2017-06-09	53.50	54.50	53.20	54.20	133065
2017-06-12	54.30	55.75	54.10	54.90	129618
2017-06-13	55.00	55.10	54.13	54.88	135588
2017-06-14	54.85	55.90	54.60	55.80	150383
2017-06-15	55.15	57.00	55.15	56.85	122103
2017-06-16	56.25	57.85	56.25	57.75	278996
2017-06-19	58.20	58.25	57.20	57.55	170003
2017-06-20	57.55	57.60	55.30	55.60	91130
2017-06-21	55.75	55.75	54.85	55.50	99822
2017-06-22	55.10	56.05	54.98	55.90	108231
2017-06-23	56.15	56.15	55.35	55.90	570252
2017-06-26	55.90	56.35	55.50	55.80	51766
2017-06-27	55.90	56.00	55.35	55.65	70285
2017-06-28	56.00	56.85	56.00	56.80	48656
2017-06-29	57.00	57.15	56.40	57.05	46310
2017-06-30	57.25	57.25	56.50	56.95	71338
2017-07-03	57.20	57.95	57.10	57.45	37620
2017-07-05	57.50	57.50	55.70	57.10	118731
2017-07-06	56.70	57.20	55.00	55.05	155492
2017-07-07	55.35	56.10	54.70	56.05	47312
2017-07-10	55.65	55.70	54.75	55.50	104609
2017-07-11	55.25	55.65	54.60	55.05	68065
2017-07-12	55.15	55.90	55.10	55.80	78152
2017-07-13	55.75	56.90	55.35	55.90	53395
2017-07-14	55.70	57.60	55.25	55.30	73578
2017-07-17	55.05	55.70	54.40	55.70	148639
2017-07-18	55.30	56.10	54.20	55.55	164537
2017-07-19	55.55	56.75	55.55	56.70	71627
2017-07-20	56.50	57.20	56.15	57.10	67842
2017-07-21	57.55	57.55	56.70	56.85	88672
2017-07-24	56.80	57.35	51.30	56.65	70401
2017-07-25	56.80	58.80	56.65	58.65	105701
2017-07-26	58.60	58.60	57.30	57.35	98930
2017-07-27	57.45	57.80	56.70	57.75	73647
2017-07-28	60.05	61.50	57.80	59.00	102227
2017-07-31	59.20	59.20	57.40	57.75	81055
2017-08-01	57.85	58.40	56.53	58.05	116766
2017-08-02	57.85	58.00	56.20	57.25	83493
2017-08-03	57.15	57.60	56.55	56.80	77529
2017-08-04	56.85	57.70	56.45	57.65	49444
2017-08-07	57.50	57.50	56.35	56.70	53667
2017-08-08	56.55	57.70	56.50	56.75	49955
2017-08-09	56.30	57.15	55.80	57.05	53992
2017-08-10	56.65	57.35	56.45	57.25	43515
2017-08-11	57.65	57.65	56.35	56.55	68846
2017-08-14	57.10	57.20	56.55	57.15	43754
2017-08-15	57.15	57.20	56.70	56.75	45752
2017-08-16	56.65	56.95	56.35	56.45	41749
2017-08-17	56.05	56.30	55.30	55.40	54456
2017-08-18	55.30	55.65	55.28	55.45	48508
2017-08-21	55.25	55.30	54.50	54.90	75755
2017-08-22	55.00	55.30	54.75	54.80	35872
2017-08-23	54.45	55.05	54.35	54.50	102882
2017-08-24	54.60	54.88	54.40	54.70	36890
2017-08-25	54.70	54.80	53.85	54.00	95891
2017-08-28	54.00	54.20	53.15	53.35	58980
2017-08-29	53.05	53.05	52.25	52.95	87832
2017-08-30	52.70	53.30	52.70	53.15	47581
2017-08-31	53.20	53.85	53.05	53.80	66595
2017-09-01	53.75	54.80	53.75	54.75	54933
2017-09-05	54.50	54.50	52.35	52.45	111487
2017-09-06	52.45	53.35	52.30	53.00	92165
2017-09-07	52.55	52.65	51.55	52.50	66210
2017-09-08	52.40	54.10	51.95	54.05	56686
2017-09-11	54.80	55.85	54.60	55.25	78237
2017-09-12	55.05	56.25	54.95	56.25	50920
2017-09-13	56.00	57.15	55.40	56.85	63360
2017-09-14	56.55	56.90	55.85	56.55	72964
2017-09-15	56.60	58.65	56.60	58.35	173168
2017-09-18	58.20	58.20	56.20	56.60	161691
2017-09-19	56.35	57.30	56.15	56.20	65907
2017-09-20	56.00	57.05	55.15	56.90	75349
2017-09-21	56.60	57.65	56.60	57.35	53560
2017-09-22	57.00	58.25	56.95	57.35	88347
2017-09-25	57.10	57.25	56.33	56.55	86865
2017-09-26	56.60	56.60	55.93	55.95	54806
2017-09-27	56.05	57.80	55.70	57.60	164081
2017-09-28	57.50	57.95	57.05	57.95	55864
2017-09-29	57.90	58.25	57.40	58.20	111835
2017-10-02	58.15	58.90	57.75	58.80	105504
2017-10-03	58.80	58.90	58.30	58.80	126980
2017-10-04	58.55	59.35	58.20	58.80	168150
2017-10-05	58.90	59.30	58.45	59.20	66262
2017-10-06	59.10	59.90	59.10	59.65	59445
2017-10-09	59.65	60.00	59.15	59.20	58220
2017-10-10	59.30	60.10	59.30	59.80	83264
2017-10-11	59.40	60.25	59.40	59.95	92592
2017-10-12	59.90	60.38	59.00	59.50	68683
2017-10-13	59.45	59.95	59.15	59.50	70161
2017-10-16	59.75	60.10	59.25	59.35	66504
2017-10-17	59.30	59.55	58.95	59.10	69661
2017-10-18	59.15	59.70	58.95	59.55	61212
2017-10-19	59.25	59.70	59.25	59.65	36958
2017-10-20	60.15	60.25	59.45	59.75	58159
2017-10-23	59.80	60.10	59.50	59.95	50145
2017-10-24	60.10	60.25	59.50	59.80	73137
2017-10-25	59.75	60.25	58.90	59.80	57819
2017-10-26	60.15	63.55	59.75	63.20	132746
2017-10-27	63.45	64.40	63.15	64.15	94652
2017-10-30	64.10	64.50	62.80	63.40	76758
2017-10-31	63.35	65.05	63.35	64.70	90674
2017-11-01	65.00	65.40	63.90	64.60	75348
2017-11-02	64.55	66.40	64.55	65.95	122641
2017-11-03	66.05	66.15	65.40	66.00	145797
2017-11-06	66.00	67.70	66.00	67.20	93788
2017-11-07	67.55	67.55	66.48	67.15	103427
2017-11-08	67.00	67.10	66.25	66.55	61258
2017-11-09	66.50	66.75	64.85	64.90	112099
2017-11-10	64.90	65.05	63.80	63.95	116120
2017-11-13	63.40	63.70	62.80	63.00	136373
2017-11-14	62.60	63.70	62.58	63.40	71991
2017-11-15	63.00	64.80	63.00	63.63	64950
2017-11-16	63.65	64.30	63.65	64.00	63047
2017-11-17	63.85	64.95	63.85	64.40	51219
2017-11-20	64.40	65.00	64.05	64.35	69437
2017-11-21	64.85	65.70	64.65	65.35	115923
2017-11-22	65.35	65.85	65.10	65.40	48146
2017-11-24	65.75	66.10	64.50	64.65	51917
2017-11-27	64.60	65.45	64.45	64.70	68797
2017-11-28	64.60	66.50	64.55	66.30	75322
2017-11-29	66.40	67.82	66.05	67.00	62938
2017-11-30	67.30	67.35	65.30	65.65	79455
2017-12-01	65.50	66.05	63.55	65.95	85024
2017-12-04	66.65	66.90	65.50	66.70	192148
2017-12-05	66.75	66.75	65.65	66.30	101804
2017-12-06	66.15	66.85	65.92	66.30	81482
2017-12-07	66.40	66.55	65.70	66.25	55270
2017-12-08	66.30	66.93	66.20	66.85	78562
2017-12-11	66.85	66.90	64.85	66.05	144772
2017-12-12	66.10	67.45	65.80	66.85	308433
2017-12-13	63.25	63.33	61.35	61.70	140740
2017-12-14	61.75	61.95	60.70	60.85	56380
2017-12-15	60.85	62.15	60.85	61.65	406924
2017-12-18	62.15	63.75	62.15	62.50	166353
2017-12-19	62.50	62.55	60.75	61.25	100712
2017-12-20	61.45	61.80	60.73	60.90	70328
2017-12-21	60.85	61.20	60.35	60.75	79545
2017-12-22	60.95	61.60	59.90	60.00	83317
2017-12-26	60.05	61.55	60.05	60.80	88529
2017-12-27	61.00	61.45	60.80	61.10	51201
2017-12-28	61.15	61.60	61.05	61.35	48654
2017-12-29	61.35	61.90	61.35	61.60	64367
2018-01-02	61.95	61.95	59.55	59.80	58719
2018-01-03	59.60	59.95	59.00	59.60	88092
2018-01-04	59.90	61.90	59.90	61.15	147247
2018-01-05	61.50	61.80	61.00	61.40	101030
2018-01-08	61.40	61.40	60.10	60.20	114746
2018-01-09	60.35	60.80	58.35	59.70	80294
2018-01-10	59.60	60.25	59.60	60.20	35828
2018-01-11	60.25	61.40	59.70	61.05	144702
2018-01-12	60.90	61.15	60.50	60.60	114930
2018-01-16	60.80	61.75	60.80	61.35	93844
2018-01-17	61.60	62.60	61.48	62.30	53592
2018-01-18	62.30	62.55	61.40	61.40	72022
2018-01-19	61.15	62.13	60.95	62.00	32067
2018-01-22	61.95	62.50	61.65	62.40	36756
2018-01-23	62.30	63.40	62.15	62.90	44791
2018-01-24	63.20	63.20	61.45	61.95	53572
2018-01-25	62.25	62.50	61.65	62.50	56585
2018-01-26	62.50	63.10	61.60	61.80	37143
2018-01-29	61.55	61.80	61.00	61.35	28103
2018-01-30	61.20	61.65	60.80	61.00	97990
2018-01-31	61.10	61.45	60.00	60.75	138072
2018-02-01	60.50	61.38	60.10	60.95	61804
2018-02-02	60.50	61.38	60.45	61.00	44547
2018-02-05	60.60	61.25	58.75	59.00	137869
2018-02-06	58.10	59.30	56.65	58.70	120714
2018-02-07	58.30	59.60	57.40	59.05	91641
2018-02-08	59.10	59.50	57.30	57.30	59801
2018-02-09	57.70	58.50	56.70	57.90	96476
2018-02-12	57.95	58.45	57.10	57.80	61320
2018-02-13	57.50	57.98	57.30	57.85	39441
2018-02-14	57.45	58.80	56.36	58.75	46946
2018-02-15	58.75	59.25	57.20	58.50	69816
2018-02-16	58.45	58.65	57.80	58.40	39515
2018-02-20	58.00	58.65	57.70	58.05	82038
2018-02-21	58.05	59.15	57.65	58.10	46305
2018-02-22	58.00	59.05	57.20	58.20	63208
2018-02-23	58.50	58.55	57.03	58.25	44872
2018-02-26	58.15	59.15	57.75	59.15	37570
2018-02-27	57.00	58.55	53.05	57.75	195495
2018-02-28	57.70	57.70	55.40	56.00	166356
2018-03-01	55.95	56.85	55.45	56.15	102695
2018-03-02	55.70	56.30	55.20	55.60	84424
2018-03-05	55.20	56.15	54.60	55.70	157733
2018-03-06	55.70	56.35	53.95	56.35	151352
2018-03-07	55.85	56.65	55.85	56.50	66078
2018-03-08	56.45	57.20	56.00	56.35	56347
2018-03-09	56.50	57.55	56.15	57.05	73170
2018-03-12	56.95	57.45	56.75	56.80	72309
2018-03-13	56.85	57.20	56.15	56.40	147487
2018-03-14	56.40	57.00	55.40	55.65	172990
2018-03-15	55.70	56.10	55.40	55.90	52578
2018-03-16	56.00	56.95	56.00	56.35	261059
2018-03-19	55.90	55.90	54.05	54.20	236435
2018-03-20	54.45	56.00	54.30	55.65	142026
2018-03-21	55.55	56.10	55.00	55.00	52226
2018-03-22	54.65	55.40	53.85	53.90	85910
2018-03-23	54.05	54.30	52.65	52.70	59762
2018-03-26	53.30	54.10	53.15	54.00	96033
2018-03-27	54.00	54.85	53.35	53.95	99506
2018-03-28	54.00	55.40	54.00	55.10	85081
2018-03-29	55.30	56.90	55.25	55.25	158930
2018-04-02	55.25	56.00	54.15	54.65	109583
2018-04-03	54.75	55.50	54.50	55.40	86258
2018-04-04	54.75	55.25	54.70	55.00	135236
2018-04-05	55.25	55.25	53.65	54.50	155329
2018-04-06	54.25	55.30	52.45	52.75	150576
2018-04-09	53.10	53.10	52.00	52.00	137241
2018-04-10	52.50	53.65	52.35	53.50	109927
2018-04-11	53.35	53.75	52.80	53.65	63118
2018-04-12	53.80	54.45	53.65	54.40	36427
2018-04-13	54.55	54.60	54.15	54.40	72209
2018-04-16	54.50	55.60	54.35	55.30	46437
2018-04-17	55.50	56.05	55.25	55.60	56929
2018-04-18	55.65	56.40	55.50	55.60	150336
2018-04-19	55.55	55.75	55.05	55.60	48048
2018-04-20	55.55	55.95	55.45	55.70	42018
2018-04-23	55.90	56.30	55.70	56.20	25188
2018-04-24	56.30	56.60	55.70	56.55	46875
2018-04-25	56.50	57.00	56.00	56.45	42772
2018-04-26	62.00	62.00	57.20	61.35	201706
2018-04-27	61.60	61.95	59.95	60.95	183773
2018-04-30	61.20	61.20	58.35	59.30	88094
2018-05-01	59.20	59.68	57.55	59.40	149749
2018-05-02	59.35	59.90	57.63	58.35	127862
2018-05-03	58.20	58.40	56.95	57.80	130782
2018-05-04	57.65	58.78	57.55	58.00	65494
2018-05-07	58.00	58.30	57.40	58.05	66286
2018-05-08	57.85	58.75	57.85	58.45	64828
2018-05-09	58.50	59.40	58.20	59.25	56705
2018-05-10	59.25	59.85	59.00	59.55	57415
2018-05-11	59.50	60.25	59.50	59.70	40372
2018-05-14	59.70	59.70	58.30	58.50	68819
2018-05-15	58.45	60.00	58.45	59.00	59183
2018-05-16	59.10	60.40	59.10	60.05	148654
2018-05-17	59.85	60.70	59.80	60.25	100277
2018-05-18	60.60	61.15	59.60	59.90	128873
2018-05-21	60.00	60.90	59.80	59.85	73049
2018-05-22	60.10	60.70	59.85	60.20	77159
2018-05-23	59.85	61.00	59.85	60.30	42856
2018-05-24	60.10	60.35	59.55	60.15	35789
2018-05-25	59.95	60.30	59.55	59.95	31220
2018-05-29	59.55	59.90	58.90	59.35	49884
2018-05-30	59.70	60.65	59.70	60.30	70321
2018-05-31	60.10	60.45	59.45	59.65	69311
2018-06-01	59.85	60.30	59.65	60.00	57089
2018-06-04	60.15	61.10	60.05	60.80	38747
2018-06-05	60.60	60.85	60.05	60.70	77456
2018-06-06	60.68	61.35	60.40	60.75	83968
2018-06-07	60.50	60.90	60.10	60.55	49291
2018-06-08	60.50	61.10	60.50	60.75	38076
2018-06-11	60.70	60.95	60.35	60.80	33774
2018-06-12	60.90	61.00	59.95	60.25	51876
2018-06-13	60.25	60.85	59.90	60.25	85418
2018-06-14	60.10	60.80	60.10	60.65	65716
2018-06-15	60.60	61.35	60.50	61.25	110044
2018-06-18	60.85	61.25	60.30	60.35	55873
2018-06-19	60.20	60.95	60.10	60.70	43836
2018-06-20	60.85	60.85	59.30	59.40	73630
2018-06-21	59.50	59.55	58.35	58.50	56576
2018-06-22	58.60	59.80	58.55	59.50	126021
2018-06-25	59.20	60.00	58.90	59.80	80088
2018-06-26	59.85	60.15	59.30	59.45	46870
2018-06-27	59.45	59.60	58.93	59.10	77276
2018-06-28	59.15	60.20	58.90	59.20	74707
2018-06-29	59.45	59.45	57.25	57.75	169725
2018-07-02	57.65	58.15	57.65	57.95	127559
2018-07-03	58.30	58.65	57.45	57.45	59957
2018-07-05	57.80	57.80	54.70	57.25	94877
2018-07-06	57.30	58.15	57.00	57.50	118279
2018-07-09	57.70	59.05	57.70	59.00	76172
2018-07-10	59.15	59.40	58.75	59.30	59555
2018-07-11	58.95	60.15	58.95	59.70	75560
2018-07-12	59.95	59.95	58.85	58.90	46947
2018-07-13	58.80	59.55	58.75	59.10	34774
2018-07-16	59.80	59.90	59.05	59.85	34527
2018-07-17	59.80	60.35	59.75	60.30	43316
2018-07-18	60.05	60.80	60.05	60.55	32861
2018-07-19	60.40	61.35	60.20	61.25	46807
2018-07-20	61.15	62.20	61.15	62.10	54374
2018-07-23	61.85	62.95	61.80	62.20	44300
2018-07-24	62.40	62.70	62.05	62.35	34029
2018-07-25	62.45	63.05	61.95	63.05	43110
2018-07-26	63.20	64.70	63.20	64.40	53157
2018-07-27	64.50	64.75	62.95	63.30	46378
2018-07-30	63.25	63.98	63.15	63.25	36972
2018-07-31	63.20	63.45	62.75	62.80	48581
2018-08-01	62.95	63.50	62.25	63.25	38117
2018-08-02	64.85	65.50	61.58	63.50	457483
2018-08-03	63.55	64.35	62.10	62.55	59297
2018-08-06	62.60	63.10	59.45	62.35	37518
2018-08-07	62.25	63.10	62.05	62.10	108599
2018-08-08	62.20	62.55	61.45	62.25	55097
2018-08-09	62.35	63.35	62.35	62.80	28258
2018-08-10	62.70	63.25	61.00	62.95	34784
2018-08-13	62.55	63.30	62.15	63.10	26057
2018-08-14	62.35	64.23	62.25	63.50	61673
2018-08-15	63.20	64.10	63.20	63.60	56424
2018-08-16	63.75	64.35	63.70	63.95	47588
2018-08-17	63.75	64.05	63.65	63.90	72977
2018-08-20	63.90	64.15	63.15	63.25	45516
2018-08-21	63.30	63.60	62.85	63.20	90365
2018-08-22	63.00	63.65	62.65	62.80	60282
2018-08-23	62.95	64.50	62.35	62.55	185632
2018-08-24	62.75	64.45	62.75	64.10	55985
2018-08-27	64.80	65.35	63.40	63.60	78351
2018-08-28	63.55	63.75	62.90	62.90	33665
2018-08-29	63.00	63.68	62.70	63.35	53918
2018-08-30	63.30	63.90	63.05	63.20	49312
2018-08-31	63.10	63.95	62.85	63.80	39724
2018-09-04	63.60	63.80	62.75	63.25	37401
2018-09-05	63.35	64.00	63.30	63.80	22017
2018-09-06	63.30	64.15	63.30	64.05	36566
2018-09-07	64.43	64.80	63.85	64.40	105524
2018-09-10	64.45	64.55	63.50	63.90	40657
2018-09-11	63.75	64.33	63.00	63.20	41219
2018-09-12	63.10	64.00	63.10	63.85	120959
2018-09-13	64.58	64.58	63.75	63.95	118852
2018-09-14	64.05	65.25	63.55	64.80	76985
2018-09-17	64.75	64.75	63.95	64.15	39226
2018-09-18	64.10	64.50	62.90	63.85	55884
2018-09-19	63.75	64.30	63.30	63.45	74027
2018-09-20	63.70	64.35	63.38	63.50	44814
2018-09-21	63.40	63.75	63.20	63.75	158342
2018-09-24	63.55	64.15	62.20	62.55	129758
2018-09-25	62.75	63.20	62.35	62.40	34866
2018-09-26	62.50	62.80	61.40	61.45	41780
2018-09-27	61.55	61.85	61.10	61.10	32435
2018-09-28	61.00	62.40	60.95	61.95	53835
2018-10-01	62.14	62.85	60.21	60.45	34825
2018-10-02	60.44	61.11	59.90	60.81	36732
2018-10-03	60.97	61.87	60.52	61.62	42098
2018-10-04	61.61	61.61	60.90	61.27	33082
2018-10-05	61.39	61.78	60.73	61.03	36057
2018-10-08	61.13	62.76	60.83	62.49	32228
2018-10-09	62.44	63.46	61.38	63.05	55912
2018-10-10	63.09	63.39	62.14	62.42	56177
2018-10-11	62.33	63.30	60.89	60.98	109536
2018-10-12	61.52	62.42	59.13	60.26	123728
2018-10-15	60.48	61.86	60.48	61.73	79350
2018-10-16	62.02	63.26	61.48	62.84	63085
2018-10-17	62.76	62.76	62.17	62.58	88892
2018-10-18	62.57	62.75	62.13	62.25	83861
2018-10-19	62.20	63.40	61.81	63.09	40489
2018-10-22	63.32	64.09	63.21	63.60	47882
2018-10-23	63.19	64.25	63.19	63.45	159664
2018-10-24	63.33	63.78	62.15	62.16	105226
2018-10-25	66.00	67.96	62.78	66.95	227221
2018-10-26	66.57	67.24	65.84	66.92	132218
2018-10-29	67.76	67.76	66.23	67.00	118847
2018-10-30	67.13	67.44	66.06	66.64	212808
2018-10-31	67.15	67.15	65.01	65.09	100140
2018-11-01	65.33	65.72	64.01	64.07	63010
2018-11-02	64.31	64.60	64.00	64.40	63987
2018-11-05	64.42	64.82	63.78	64.28	151702
2018-11-06	64.29	65.44	64.29	65.20	58001
2018-11-07	65.49	66.20	64.91	65.00	54953
2018-11-08	65.00	66.17	64.77	65.60	64746
2018-11-09	65.59	65.96	64.45	64.56	53479
2018-11-12	64.50	65.98	64.48	64.53	82069
2018-11-13	64.57	65.49	63.97	64.33	81593
2018-11-14	64.49	65.36	63.27	63.30	84709
2018-11-15	63.22	64.46	62.55	64.06	101343
2018-11-16	63.64	64.10	63.29	63.90	279700
2018-11-19	63.80	64.20	63.46	64.14	85939
2018-11-20	64.10	64.30	63.81	64.02	55406
2018-11-21	64.20	64.46	63.53	63.99	51687
2018-11-23	63.99	64.86	63.87	64.47	23495
2018-11-26	64.62	65.21	64.62	64.66	88104
2018-11-27	64.60	64.80	64.00	64.11	64801
2018-11-28	64.20	64.55	63.11	63.76	109838
2018-11-29	63.54	64.00	62.85	63.02	60567
2018-11-30	62.98	64.77	62.66	64.59	84247
2018-12-03	65.09	65.10	63.10	64.89	188071
2018-12-04	64.89	65.18	62.69	62.72	118884
2018-12-06	62.22	63.27	61.79	63.12	98621
2018-12-07	63.18	63.74	62.07	62.98	80711
2018-12-10	63.00	63.09	61.64	63.01	75758
2018-12-11	63.50	64.34	63.10	63.61	89696
2018-12-12	64.20	64.57	63.43	63.61	123677
2018-12-13	60.08	61.14	59.15	59.90	87278
2018-12-14	59.68	60.37	59.07	60.27	76737
2018-12-17	60.04	60.21	58.28	58.56	124024
2018-12-18	58.97	59.52	58.55	58.61	82058
2018-12-19	58.60	59.54	56.92	57.01	206466
2018-12-20	56.97	57.36	56.29	56.81	75195
2018-12-21	56.88	57.41	55.85	56.09	383575
2018-12-24	55.84	57.13	50.45	55.10	54575
2018-12-26	55.30	56.00	53.38	55.88	104163
2018-12-27	55.51	55.87	54.32	55.87	123187
2018-12-28	56.09	56.73	55.67	56.31	71565
2018-12-31	56.32	56.73	55.97	56.69	59196
2019-01-02	56.29	56.29	54.82	54.97	81372
2019-01-03	54.94	55.36	54.38	54.92	88502
2019-01-04	55.17	56.40	54.74	56.27	68322
2019-01-07	56.10	56.55	55.21	55.28	72232
2019-01-08	55.51	56.35	54.83	54.89	59053
2019-01-09	54.87	55.40	54.28	54.39	83446
2019-01-10	54.18	55.26	54.02	54.65	106075
2019-01-11	54.48	55.13	54.01	54.80	103193
2019-01-14	54.69	54.78	53.96	54.05	65301
2019-01-15	53.98	54.87	53.87	54.87	62179
2019-01-16	54.91	55.78	54.56	55.13	69453
2019-01-17	54.82	55.82	54.82	55.44	84232
2019-01-18	55.47	56.05	55.20	55.41	98042
2019-01-22	55.13	55.75	54.64	55.41	153167
2019-01-23	55.41	56.82	53.43	56.59	109804
2019-01-24	56.70	57.03	56.19	56.81	136692
2019-01-25	56.98	57.65	56.13	57.60	135017
2019-01-28	57.59	58.76	57.57	58.55	89264
2019-01-29	58.55	58.90	58.47	58.76	66507
2019-01-30	58.94	59.90	58.56	59.79	91250
2019-01-31	59.87	60.00	58.76	59.41	132005
2019-02-01	59.41	59.41	58.44	59.13	91090
2019-02-04	59.13	59.39	58.84	59.38	104431
2019-02-05	59.26	60.12	59.13	59.97	50353
2019-02-06	59.75	60.15	59.25	59.70	37187
2019-02-07	59.51	60.19	59.19	60.14	37876
2019-02-08	60.05	60.84	59.99	60.78	47171
2019-02-11	60.69	61.58	60.31	61.52	52829
2019-02-12	61.77	62.36	61.72	62.28	85578
2019-02-13	62.33	63.32	62.33	63.25	70075
2019-02-14	63.23	64.56	62.90	63.59	112646
2019-02-15	63.96	65.10	63.93	64.16	116968
2019-02-19	63.92	64.65	63.90	64.34	97406
2019-02-20	64.35	64.64	63.65	63.79	90772
2019-02-21	63.82	64.28	62.94	63.23	58855
2019-02-22	63.44	63.69	62.96	63.00	56148
2019-02-25	63.14	63.43	62.17	62.20	182788
2019-02-26	62.25	62.68	61.80	61.85	82095
2019-02-27	61.98	62.10	61.09	61.56	78989
2019-02-28	61.97	63.12	61.64	63.11	69919
2019-03-01	63.28	63.28	61.81	62.12	52856
2019-03-04	62.32	62.32	61.05	61.80	82219
2019-03-05	61.93	62.38	61.48	62.38	69586
2019-03-06	62.49	62.54	61.19	61.66	91780
2019-03-07	61.52	61.74	60.52	60.76	48233
2019-03-08	60.59	61.13	60.59	60.83	36707
2019-03-11	61.01	61.26	60.36	61.03	61779
2019-03-12	61.17	61.47	60.76	60.91	110546
2019-03-13	61.04	61.17	60.39	60.41	51218
2019-03-14	60.49	60.67	60.22	60.37	59541
2019-03-15	60.32	61.14	60.28	60.75	125832
2019-03-18	61.08	62.38	60.67	60.71	60334
2019-03-19	60.93	60.94	59.63	60.04	44268
2019-03-20	60.21	61.05	59.27	59.39	108501
2019-03-21	59.39	60.50	59.39	59.49	60043
2019-03-22	59.34	59.59	58.19	58.27	76040
2019-03-25	58.26	58.84	57.88	58.37	123467
2019-03-26	58.67	59.47	58.46	59.22	59149
2019-03-27	59.15	60.09	58.59	59.84	53042
2019-03-28	59.83	60.10	58.84	59.41	36159
2019-03-29	59.55	59.90	58.76	59.40	81103
2019-04-01	59.56	60.00	58.61	58.83	103096
2019-04-02	58.87	59.05	57.63	57.90	99147
2019-04-03	58.19	58.19	57.01	58.04	198232
2019-04-04	58.05	58.14	57.51	57.60	56791
2019-04-05	57.74	57.74	57.08	57.30	137786
2019-04-08	57.29	57.72	56.80	57.28	67599
2019-04-09	57.25	57.47	56.65	56.96	57872
2019-04-10	57.08	58.27	57.00	58.24	78370
2019-04-11	58.44	59.30	58.11	58.61	48029
2019-04-12	58.97	59.39	58.48	58.67	44460
2019-04-15	58.84	58.93	58.32	58.38	44737
2019-04-16	58.59	59.23	58.38	59.23	41714
2019-04-17	59.34	59.34	58.19	58.69	61285
2019-04-18	58.85	59.35	58.55	58.71	33271
2019-04-22	58.59	58.87	57.61	58.26	34899
2019-04-23	58.51	59.17	57.59	58.47	36884
2019-04-24	58.42	59.17	58.42	58.87	32434
2019-04-25	58.76	58.85	57.37	58.77	33374
2019-04-26	58.87	59.30	58.16	58.99	24480
2019-04-29	59.20	59.38	58.48	58.60	49922
2019-04-30	58.72	59.27	58.05	59.22	59356
2019-05-01	59.17	59.66	57.69	58.86	156169
2019-05-02	60.31	60.32	58.43	59.83	81207
2019-05-03	59.88	61.00	59.88	60.70	51801
2019-05-06	60.37	61.42	60.17	60.84	54528
2019-05-07	60.56	60.56	59.10	59.38	50382
2019-05-08	59.45	60.08	58.86	58.96	37223
2019-05-09	58.94	59.83	58.55	59.22	57825
2019-05-10	59.22	60.39	58.76	60.34	46826
2019-05-13	59.80	59.80	58.61	58.98	48776
2019-05-14	59.00	59.97	58.79	59.57	69393
2019-05-15	59.53	60.66	59.30	60.31	64414
2019-05-16	60.33	60.96	60.11	60.18	55756
2019-05-17	59.80	60.27	59.06	59.06	87933
2019-05-20	58.95	60.13	58.78	59.69	138301
2019-05-21	59.90	60.48	59.74	59.92	50162
2019-05-22	59.91	60.36	59.13	60.09	69180
2019-05-23	59.71	60.27	59.53	60.14	54143
2019-05-24	60.38	60.79	60.17	60.79	33983
2019-05-28	60.79	61.03	59.84	59.95	51017
2019-05-29	59.83	60.26	59.08	59.60	144927
2019-05-30	59.83	60.66	59.22	59.58	66235
2019-05-31	59.28	59.82	58.70	59.57	64963
2019-06-03	59.71	60.33	58.96	59.95	62771
2019-06-04	60.48	60.71	59.36	60.57	53024
2019-06-05	60.57	60.72	60.00	60.57	50885
2019-06-06	60.44	60.77	59.91	60.60	45572
2019-06-07	60.76	61.70	60.48	60.91	48787
2019-06-10	60.80	61.45	60.45	60.97	46044
2019-06-11	61.11	61.11	59.72	60.15	137525
2019-06-12	60.15	60.63	60.12	60.12	39046
2019-06-13	60.44	61.24	59.83	60.80	40211
2019-06-14	60.90	62.76	60.90	61.34	47861
2019-06-17	61.44	62.17	60.60	61.24	35174
2019-06-18	61.35	62.14	60.96	61.18	40859
2019-06-19	61.40	61.53	60.65	61.02	35955
2019-06-20	61.50	64.38	61.15	63.33	100869
2019-06-21	63.09	64.23	61.52	63.53	102433
2019-06-24	63.63	64.16	63.29	63.30	74619
2019-06-25	63.47	63.47	61.97	62.43	81913
2019-06-26	62.42	62.82	60.42	60.61	96303
2019-06-27	60.71	62.32	60.25	62.32	54031
2019-06-28	62.21	64.16	62.05	63.77	147254
2019-07-01	63.89	64.13	62.93	63.48	76718
2019-07-02	63.58	63.81	62.77	63.28	46509
2019-07-03	63.41	64.14	63.29	64.13	30768
2019-07-05	63.92	64.57	63.39	64.38	29995
2019-07-08	64.29	64.77	63.56	63.74	72019
2019-07-09	63.55	64.02	63.22	63.79	66689
2019-07-10	63.96	65.04	63.96	64.58	70091
2019-07-11	64.62	64.87	63.87	63.94	53708
2019-07-12	64.18	64.89	63.95	64.75	55101
2019-07-15	64.66	65.48	64.23	65.12	150296
2019-07-16	65.37	66.05	64.89	65.58	101324
2019-07-17	65.43	66.26	65.17	66.14	78532
2019-07-18	66.01	66.83	65.87	66.33	80949
2019-07-19	66.40	66.85	64.84	65.03	118119
2019-07-22	64.99	65.43	64.24	65.16	69582
2019-07-23	65.26	65.26	64.20	64.53	48413
2019-07-24	64.32	65.70	64.08	65.31	102141
2019-07-25	65.46	65.49	64.56	64.88	54733
2019-07-26	64.83	65.78	64.68	65.55	62432
2019-07-29	65.56	66.04	64.50	64.50	77515
2019-07-30	64.53	65.91	64.53	65.61	78779
2019-07-31	65.62	66.67	64.91	65.06	104783
2019-08-01	66.99	66.99	64.80	65.52	136697
2019-08-02	65.68	65.93	64.96	65.51	55591
2019-08-05	64.76	65.74	63.08	64.28	146267
2019-08-06	64.59	65.78	64.42	65.42	181739
2019-08-07	65.23	66.03	64.16	65.76	132496
2019-08-08	66.11	67.74	65.81	66.39	152966
2019-08-09	66.48	66.69	65.57	66.03	108867
2019-08-12	66.05	66.94	65.51	66.41	85533
2019-08-13	66.43	67.34	66.06	66.90	80038
2019-08-14	66.42	66.95	66.10	66.56	96141
2019-08-15	66.66	68.04	66.56	67.48	78270
2019-08-16	67.76	68.99	67.67	68.83	95867
2019-08-19	68.85	69.97	68.73	69.30	61883
2019-08-20	69.19	69.41	68.16	68.36	78577
2019-08-21	68.61	68.91	68.21	68.68	77183
2019-08-22	68.69	69.73	68.32	69.45	60189
2019-08-23	69.31	69.72	67.43	67.78	84988
2019-08-26	68.22	68.64	67.60	68.30	119673
2019-08-27	68.55	68.69	67.58	67.78	63130
2019-08-28	67.56	68.65	67.44	68.15	44564
2019-08-29	68.55	69.00	68.17	68.53	50731
2019-08-30	68.70	68.91	68.04	68.70	64660
2019-09-03	68.42	68.86	67.67	67.86	72821
2019-09-04	68.33	68.48	67.66	68.24	71548
2019-09-05	68.51	68.70	67.49	67.76	108740
2019-09-06	67.86	68.76	67.69	67.76	61863
2019-09-09	67.78	67.93	66.58	67.10	70893
2019-09-10	67.07	67.37	65.79	66.06	163602
2019-09-11	66.30	67.74	65.84	67.36	82140
2019-09-12	67.62	67.71	66.33	66.69	148386
2019-09-13	66.89	67.29	66.20	67.05	97749
2019-09-16	66.69	66.69	66.13	66.31	161679
2019-09-17	66.45	67.26	66.38	66.79	95864
2019-09-18	66.93	67.42	65.73	66.01	181262
2019-09-19	66.06	66.79	65.95	66.02	120902
2019-09-20	66.00	67.33	65.83	67.10	302923
2019-09-23	66.85	67.34	66.61	66.82	130446
2019-09-24	67.00	67.29	66.65	66.89	116781
2019-09-25	66.92	67.56	66.90	67.06	111570
2019-09-26	66.92	67.30	66.39	66.64	59961
2019-09-27	66.71	66.75	65.72	66.00	65762
2019-09-30	66.06	66.90	65.94	66.11	146770
2019-10-01	66.16	66.75	65.57	65.82	123985
2019-10-02	65.34	65.75	64.86	65.48	215443
2019-10-03	65.41	66.66	65.25	66.55	141939
2019-10-04	66.72	67.85	66.72	67.81	96606
2019-10-07	67.60	68.13	67.06	67.59	93642
2019-10-08	67.20	67.67	65.89	65.99	150185
2019-10-09	66.26	66.26	64.71	64.82	59607
2019-10-10	64.85	65.08	63.81	63.85	70989
2019-10-11	64.38	65.05	63.82	63.92	52578
2019-10-14	63.78	64.44	63.47	63.81	48543
2019-10-15	63.80	64.52	63.48	63.66	83322
2019-10-16	63.51	64.43	63.51	64.25	63640
2019-10-17	64.26	64.95	64.02	64.82	61438
2019-10-18	64.62	65.09	64.29	64.97	75888
2019-10-21	65.19	65.91	64.98	65.48	79696
2019-10-22	65.49	65.71	65.03	65.03	65151
2019-10-23	64.89	64.89	63.97	64.35	63104
2019-10-24	64.44	64.44	63.29	63.47	68993
2019-10-25	63.27	63.27	62.35	62.45	48383
2019-10-28	62.57	63.34	62.44	62.91	68844
2019-10-29	62.84	64.04	62.69	63.73	81848
2019-10-30	63.60	64.18	63.30	63.97	59382
2019-10-31	63.81	64.10	63.01	63.53	112050
2019-11-01	68.49	71.99	66.83	68.77	275566
2019-11-04	69.47	70.42	68.60	70.01	166039
2019-11-05	70.05	70.69	69.73	70.33	172049
2019-11-06	70.55	71.75	70.21	71.25	100096
2019-11-07	71.70	71.87	69.34	69.72	104121
2019-11-08	69.72	70.37	69.72	70.12	132067
2019-11-11	70.50	71.07	69.82	70.60	139535
2019-11-12	67.10	67.88	66.61	67.55	76117
2019-11-13	67.38	67.70	66.94	67.03	74675
2019-11-14	67.09	67.10	65.73	66.35	129639
2019-11-15	66.36	66.41	65.24	65.46	71482
2019-11-18	65.45	65.62	65.24	65.50	61050
2019-11-19	65.30	67.08	65.30	66.96	112239
2019-11-20	66.63	67.72	66.34	67.55	117603
2019-11-21	67.74	67.74	66.24	66.48	110825
2019-11-22	66.77	66.77	65.68	65.72	62234
2019-11-25	65.87	67.52	65.66	66.94	104190
2019-11-26	67.09	67.37	66.67	66.87	77627
2019-11-27	67.16	67.49	66.85	67.35	71428
2019-11-29	67.35	67.65	67.14	67.60	26969
2019-12-02	67.49	67.63	65.29	65.67	122724
2019-12-03	65.64	66.08	65.12	65.33	52662
2019-12-04	65.51	66.24	65.30	65.37	83005
2019-12-05	65.51	66.68	65.27	66.11	110386
2019-12-06	66.47	67.73	66.16	67.30	93823
2019-12-09	67.07	67.43	66.55	67.28	68561
2019-12-10	67.03	67.52	66.75	66.86	62769
2019-12-11	66.94	67.07	66.07	67.02	42204
2019-12-12	66.66	67.10	66.66	66.77	56946
2019-12-13	66.88	67.17	66.39	67.03	108517
2019-12-16	67.44	67.81	66.71	66.99	115098
2019-12-17	67.12	67.54	66.44	67.33	61466
2019-12-18	67.29	67.40	66.53	66.75	96806
2019-12-19	66.85	67.53	66.29	67.43	53068
2019-12-20	67.79	67.93	66.51	66.84	242664
2019-12-23	67.07	67.10	65.20	65.35	39490
2019-12-24	65.30	65.69	65.04	65.31	42888
2019-12-26	65.51	65.64	64.99	65.14	41278
2019-12-27	65.25	66.05	64.70	65.66	67838
2019-12-30	65.66	66.30	65.10	66.27	61007
2019-12-31	65.97	66.54	65.97	66.03	82400
2020-01-02	66.26	66.28	65.23	66.24	47854
2020-01-03	65.70	66.72	65.27	66.36	89099
2020-01-06	66.15	66.61	65.28	66.14	66165
2020-01-07	65.99	66.56	65.21	65.47	72401
2020-01-08	65.52	65.56	64.34	64.82	135156
2020-01-09	65.07	65.34	64.71	64.89	52704
2020-01-10	64.77	65.07	64.30	64.74	122711
2020-01-13	64.91	65.40	64.66	65.12	71554
2020-01-14	65.05	65.76	64.81	65.41	120775
2020-01-15	65.44	66.46	65.40	66.27	67143
2020-01-16	66.52	68.36	65.78	68.36	83586
2020-01-17	68.80	68.80	68.25	68.60	121640
2020-01-21	68.51	69.00	67.48	68.07	61730
2020-01-22	68.26	68.38	67.42	67.53	45137
2020-01-23	67.42	67.42	66.42	67.13	91958
2020-01-24	67.31	67.31	65.43	66.18	55118
2020-01-27	65.26	67.13	65.26	66.74	52633
2020-01-28	67.00	67.90	67.00	67.74	48893
2020-01-29	67.90	68.52	66.24	66.50	76636
2020-01-30	66.24	68.60	65.26	68.40	81267
2020-01-31	68.30	68.96	67.54	68.42	88787
2020-02-03	68.43	69.18	68.43	69.11	98633
2020-02-04	69.70	69.77	68.01	68.01	88612
2020-02-05	68.52	68.61	67.32	68.34	54783
2020-02-06	68.44	69.04	67.82	68.56	49146
2020-02-07	68.49	68.94	67.63	68.09	33935
2020-02-10	68.06	68.75	67.94	68.70	45070
2020-02-11	68.77	69.40	68.57	69.35	77652
2020-02-12	69.60	69.60	68.85	69.25	64246
2020-02-13	69.01	69.73	68.79	69.43	44633
2020-02-14	69.41	70.11	68.98	70.04	54990
2020-02-18	69.81	70.37	69.16	70.04	111059
2020-02-19	70.41	71.40	70.37	70.78	82126
2020-02-20	77.28	80.65	75.99	76.26	226889
2020-02-21	77.06	77.62	74.92	75.68	191753
2020-02-24	74.17	75.73	73.87	74.75	79293
2020-02-25	74.70	74.82	73.54	73.86	148547
2020-02-26	74.14	75.12	73.50	74.32	156340
2020-02-27	73.40	74.12	71.48	71.64	165312
2020-02-28	70.69	71.20	64.30	65.17	174013
2020-03-02	65.42	68.54	65.35	68.39	136457
2020-03-03	68.17	68.92	66.45	67.10	80699
2020-03-04	67.53	68.23	66.32	68.21	62803
2020-03-05	66.79	67.22	66.36	67.22	162715
2020-03-06	65.90	68.56	65.60	68.36	95651
2020-03-09	65.62	65.87	62.80	63.94	112358
2020-03-10	65.17	66.32	61.45	63.70	115225
2020-03-11	62.40	62.58	59.76	60.99	123208
2020-03-12	57.70	57.70	52.88	53.92	169778
2020-03-13	56.36	57.62	53.51	57.38	153406
2020-03-16	52.64	57.39	50.40	50.91	102508
2020-03-17	51.59	59.69	50.01	59.35	207419
2020-03-18	55.59	57.91	48.02	54.25	136667
2020-03-19	53.64	61.01	53.23	59.54	142655
2020-03-20	59.06	60.69	52.56	53.11	246804
2020-03-23	54.15	54.36	50.07	52.46	147744
2020-03-24	54.44	56.56	51.62	55.46	141275
2020-03-25	55.36	57.86	54.09	55.23	197935
2020-03-26	56.07	60.06	54.49	59.47	109937
2020-03-27	57.74	59.90	57.07	57.63	83458
2020-03-30	58.26	63.46	57.63	63.00	93861
2020-03-31	61.80	65.07	61.80	64.47	155701
2020-04-01	62.47	64.51	61.72	63.90	167507
2020-04-02	63.05	65.57	62.63	63.26	192269
2020-04-03	63.15	64.05	61.54	63.16	120636
2020-04-06	64.73	65.89	62.85	65.36	191314
2020-04-07	66.53	67.05	65.02	66.47	175052
2020-04-08	66.91	67.16	63.29	66.12	103804
2020-04-09	67.15	69.42	66.83	68.75	86741
2020-04-13	67.92	68.00	66.21	66.74	61435
2020-04-14	66.72	68.79	65.94	66.91	104016
2020-04-15	64.66	66.98	62.36	62.70	106367
2020-04-16	62.89	64.06	60.36	62.59	121653
2020-04-17	63.37	66.09	62.10	64.76	108699
2020-04-20	63.52	65.13	62.31	62.90	89246
2020-04-21	61.42	62.54	61.01	61.30	73523
2020-04-22	62.41	62.41	60.68	60.83	72592
2020-04-23	61.15	61.41	60.23	60.31	105310
2020-04-24	60.48	60.48	58.71	59.15	124908
2020-04-27	59.60	61.60	59.50	60.91	169965
2020-04-28	62.10	64.75	61.22	63.94	115358
2020-04-29	65.61	67.76	64.51	66.20	112562
2020-04-30	61.01	66.14	60.14	63.67	208943
2020-05-01	62.76	63.81	61.72	62.50	162689
2020-05-04	62.05	62.52	61.16	62.25	116078
2020-05-05	63.08	63.93	61.59	61.77	98569
2020-05-06	61.91	62.19	59.22	59.81	155678
2020-05-07	60.77	61.36	59.82	60.02	105674
2020-05-08	61.14	62.11	61.12	61.70	103592
2020-05-11	60.77	61.67	60.31	60.31	86101
2020-05-12	60.39	62.54	58.26	58.45	143817
2020-05-13	57.74	57.74	55.98	56.16	100056
2020-05-14	54.84	55.98	54.69	55.43	134120
2020-05-15	55.01	56.01	54.69	55.84	182253
2020-05-18	58.07	59.85	57.90	59.20	145767
2020-05-19	59.11	61.13	58.97	59.16	155142
2020-05-20	60.15	62.43	59.84	61.82	115270
2020-05-21	61.55	62.51	61.53	61.99	91356
2020-05-22	62.14	63.32	62.08	62.16	108459
2020-05-26	64.30	64.63	62.39	62.71	165034
2020-05-27	63.64	64.56	63.00	63.23	134788
2020-05-28	64.08	64.37	62.75	63.06	99150
2020-05-29	62.61	63.01	60.55	61.38	134482
2020-06-01	61.67	61.91	60.97	61.07	107664
2020-06-02	61.47	63.51	60.43	63.17	78487
2020-06-03	64.25	65.83	63.83	65.00	69538
2020-06-04	64.25	65.12	62.17	65.00	121343
2020-06-05	67.30	70.26	64.80	69.03	148099
2020-06-08	69.73	70.26	66.98	67.45	148050
2020-06-09	66.29	67.64	65.43	66.58	132309
2020-06-10	66.70	66.70	64.20	64.44	78628
2020-06-11	62.15	63.77	61.67	62.00	130434
2020-06-12	63.80	64.15	59.96	61.13	180932
2020-06-15	59.65	62.70	59.65	61.47	84659
2020-06-16	63.44	64.30	61.35	61.75	144447
2020-06-17	62.02	62.36	60.43	61.20	90292
2020-06-18	60.61	62.29	60.61	61.73	61668
2020-06-19	61.81	62.47	60.07	60.82	177970
2020-06-22	60.37	61.09	59.60	59.81	51329
2020-06-23	60.51	61.30	60.31	60.54	69134
2020-06-24	59.79	59.79	57.51	59.20	99168
2020-06-25	59.08	60.12	58.35	59.98	71389
2020-06-26	59.37	59.73	58.35	59.13	157853
2020-06-29	59.72	61.57	59.72	60.95	61847
2020-06-30	60.97	62.23	60.97	61.16	79047
2020-07-01	61.11	61.89	60.05	60.07	71826
2020-07-02	61.03	62.11	59.84	59.96	59702
2020-07-06	61.04	62.10	59.56	59.67	54685
2020-07-07	59.13	59.65	58.80	59.18	125586
2020-07-08	59.00	59.77	58.31	59.19	87777
2020-07-09	58.90	59.97	57.72	59.42	148367
2020-07-10	59.57	62.40	58.49	62.02	137591
2020-07-13	62.85	63.52	62.04	62.54	131284
2020-07-14	62.83	63.31	61.79	62.59	108889
2020-07-15	63.78	64.75	63.04	63.50	114654
2020-07-16	63.36	63.70	62.26	62.85	104219
2020-07-17	62.55	63.22	62.41	62.50	49972
2020-07-20	62.23	62.52	60.92	61.40	51340
2020-07-21	62.06	64.59	62.06	63.81	93702
2020-07-22	63.24	63.97	61.88	62.72	59117
2020-07-23	62.29	64.55	62.26	64.15	64672
2020-07-24	63.61	63.77	63.10	63.60	45815
2020-07-27	63.36	64.76	63.08	63.40	80437
2020-07-28	63.16	63.42	61.85	62.68	150824
2020-07-29	63.08	64.47	63.08	64.09	77537
2020-07-30	63.36	64.85	63.12	63.98	76471
2020-07-31	63.65	65.79	57.29	63.46	134630
2020-08-03	64.03	64.68	63.23	63.45	68890
2020-08-04	63.14	63.91	61.95	63.25	82515
2020-08-05	63.46	65.18	62.61	64.10	116755
2020-08-06	63.93	65.48	63.93	64.83	123110
2020-08-07	64.73	67.86	64.73	67.75	131372
2020-08-10	67.90	68.28	67.19	67.42	81965
2020-08-11	68.11	69.47	67.59	67.90	92452
2020-08-12	68.56	68.56	66.32	66.62	71185
2020-08-13	66.61	66.70	65.81	66.19	45485
2020-08-14	65.99	67.18	65.89	66.74	81610
2020-08-17	66.49	66.49	65.32	65.82	42539
2020-08-18	65.62	66.16	65.21	65.82	56172
2020-08-19	65.82	66.61	65.33	65.44	77367
2020-08-20	64.95	65.95	64.60	65.30	63790
2020-08-21	64.81	65.67	64.57	65.14	43656
2020-08-24	65.40	65.80	64.83	65.77	66455
2020-08-25	65.95	66.59	65.26	65.68	56793
2020-08-26	65.41	65.69	65.11	65.49	50443
2020-08-27	65.59	67.73	65.35	67.26	80640
2020-08-28	67.75	67.90	66.61	66.92	62937
2020-08-31	66.81	66.97	65.93	66.73	140817
2020-09-01	66.44	67.12	66.02	66.73	112098
2020-09-02	66.62	68.22	66.62	67.10	108959
2020-09-03	67.16	67.94	65.87	66.08	78253
2020-09-04	67.01	67.15	65.24	65.66	49669
2020-09-08	65.42	65.68	63.54	64.68	49029
2020-09-09	65.16	66.57	64.49	65.09	109299
2020-09-10	65.76	65.90	63.89	63.96	45205
2020-09-11	64.03	64.42	63.50	63.87	53727
2020-09-14	64.22	65.13	63.52	63.62	59376
2020-09-15	63.82	63.82	61.50	61.61	68700
2020-09-16	61.61	61.61	60.62	60.73	74224
2020-09-17	59.99	60.45	58.50	58.64	159750
2020-09-18	59.33	59.88	56.62	57.50	347875
2020-09-21	56.48	57.76	55.48	56.80	142638
2020-09-22	56.68	57.50	55.00	56.14	170880
2020-09-23	55.90	58.42	55.82	56.50	248039
2020-09-24	56.36	57.92	55.69	56.96	165610
2020-09-25	56.93	59.20	56.93	57.20	90162
2020-09-28	57.52	59.16	57.52	58.06	66212
2020-09-29	58.17	58.17	56.57	57.22	69664
2020-09-30	57.27	58.02	57.11	57.36	101310
2020-10-01	57.52	57.60	56.41	57.30	102721
2020-10-02	56.64	58.37	56.64	57.81	68910
2020-10-05	58.23	58.75	57.96	58.38	43139
2020-10-06	58.80	59.23	57.91	58.05	103997
2020-10-07	58.30	59.35	57.43	57.68	89749
2020-10-08	57.86	58.60	56.94	57.59	64606
2020-10-09	57.72	58.29	57.43	57.95	71409
2020-10-12	57.94	59.10	57.66	58.93	69555
2020-10-13	58.69	58.69	57.29	57.81	68357
2020-10-14	57.82	58.82	57.09	57.26	68488
2020-10-15	56.63	57.66	55.91	57.17	68257
2020-10-16	57.03	59.09	56.53	57.39	65571
2020-10-19	57.69	57.86	56.43	56.51	54452
2020-10-20	57.03	57.49	56.38	57.10	63263
2020-10-21	56.97	58.81	56.66	58.32	43940
2020-10-22	58.12	58.96	57.70	58.37	58221
2020-10-23	58.56	59.75	58.54	58.86	61350
2020-10-26	58.30	58.30	57.41	58.25	69194
2020-10-27	57.69	58.06	57.12	57.21	88866
2020-10-28	56.11	58.20	56.11	58.03	146874
2020-10-29	61.07	64.98	59.10	60.03	227849
2020-10-30	59.46	62.81	58.23	58.98	195609
2020-11-02	59.38	60.51	58.50	59.85	88847
2020-11-03	60.60	61.29	59.30	60.00	122367
2020-11-04	59.78	60.94	59.00	59.85	91309
2020-11-05	60.01	61.33	59.84	60.29	78353
2020-11-06	61.44	61.88	60.39	61.10	149011
2020-11-09	61.10	62.62	58.29	58.29	166036
2020-11-10	58.61	60.52	58.36	60.05	149703
2020-11-11	59.51	59.83	58.11	59.15	60323
2020-11-12	59.00	59.00	56.75	57.81	85972
2020-11-13	58.20	58.56	57.36	58.08	67082
2020-11-16	57.48	59.86	57.48	59.10	71411
2020-11-17	59.04	59.25	58.09	58.95	83954
2020-11-18	58.97	59.22	57.49	57.54	62594
2020-11-19	57.54	58.14	56.54	57.27	44831
2020-11-20	56.77	57.63	56.29	57.43	89929
2020-11-23	57.47	57.63	56.64	56.64	95818
2020-11-24	56.99	57.46	55.91	57.44	127767
2020-11-25	57.09	57.09	56.33	56.63	52322
2020-11-27	56.48	56.48	55.46	56.00	29633
2020-11-30	55.57	56.22	54.58	54.73	114329
2020-12-01	54.98	55.72	54.98	55.41	96765
2020-12-02	55.48	55.87	53.90	54.47	95176
2020-12-03	54.13	54.94	54.00	54.47	73643
2020-12-04	54.61	56.93	54.61	56.32	98561
2020-12-07	56.26	57.04	55.57	56.15	121903
2020-12-08	55.79	56.98	55.58	56.76	87915
2020-12-09	57.20	57.49	56.51	57.31	71345
2020-12-10	57.14	57.30	56.72	57.15	52419
2020-12-11	56.66	57.41	56.66	57.04	84191
2020-12-14	56.67	58.09	56.67	57.37	82637
2020-12-15	57.74	59.25	57.17	58.85	105987
2020-12-16	57.94	60.73	57.94	60.29	105114
2020-12-17	60.30	60.63	59.79	60.28	80911
2020-12-18	60.09	60.73	59.51	59.70	307514
2020-12-21	59.21	59.53	56.77	57.08	101723
2020-12-22	56.89	57.80	56.20	56.47	68219
2020-12-23	56.76	57.81	56.76	57.59	57412
2020-12-24	58.88	58.88	57.14	57.22	36668
2020-12-28	58.11	58.25	57.00	57.91	84780
2020-12-29	58.08	58.08	56.90	57.35	54067
2020-12-30	57.33	57.88	57.04	57.07	35149
2020-12-31	57.06	57.79	56.67	57.43	40213
2021-01-04	57.69	57.74	56.66	57.39	78779
2021-01-05	57.43	58.08	56.89	57.58	87481
2021-01-06	58.20	62.77	58.20	62.39	164064
2021-01-07	62.32	62.47	59.94	60.80	79609
2021-01-08	60.75	61.54	59.28	59.62	50251
2021-01-11	59.06	61.46	58.82	59.39	84656
2021-01-12	60.15	60.29	59.26	60.29	46619
2021-01-13	60.09	60.13	58.92	59.28	40437
2021-01-14	60.06	60.06	58.75	59.45	80200
2021-01-15	59.13	60.03	57.76	58.00	71620
2021-01-19	57.85	58.41	56.25	56.74	168428
2021-01-20	56.48	57.40	55.43	57.14	115900
2021-01-21	57.00	57.00	55.82	55.88	92780
2021-01-22	55.47	56.26	54.89	56.20	74997
2021-01-25	55.92	57.13	55.00	56.97	84888
2021-01-26	57.40	57.63	56.40	56.76	95948
2021-01-27	55.84	57.33	55.84	56.54	143204
2021-01-28	56.05	56.68	55.68	55.82	131322
2021-01-29	55.54	56.28	55.09	55.50	151746
2021-02-01	55.59	55.77	54.70	55.07	120409
2021-02-02	55.53	55.97	54.92	55.25	92403
2021-02-03	55.48	55.53	54.65	55.35	104133
2021-02-04	55.53	57.07	55.04	56.56	110995
2021-02-05	57.10	57.34	56.47	56.93	80615
2021-02-08	57.39	58.00	57.09	57.94	79398
2021-02-09	57.99	59.07	57.31	58.51	75513
2021-02-10	59.01	59.29	57.95	58.24	91211
2021-02-11	58.44	59.11	58.10	58.85	73772
2021-02-12	58.56	58.98	58.02	58.20	83334
2021-02-16	58.00	58.54	56.55	57.83	75669
2021-02-17	57.55	58.68	57.54	58.59	66671
2021-02-18	58.47	59.16	58.14	58.59	60583
2021-02-19	58.51	58.87	57.95	58.12	103422
2021-02-22	57.91	59.57	57.70	59.23	59207
2021-02-23	60.11	61.44	59.02	59.13	87695
2021-02-24	59.50	60.60	56.15	59.86	73803
2021-02-25	59.89	61.12	59.43	59.79	73869
2021-02-26	60.00	60.63	58.06	58.52	117018
2021-03-01	58.34	59.94	58.05	58.88	73059
2021-03-02	58.99	59.25	57.79	58.47	46071
2021-03-03	58.82	60.89	58.65	60.00	54283
2021-03-04	59.68	61.58	59.11	60.28	82870
2021-03-05	60.88	62.35	60.41	62.14	125174
2021-03-08	61.99	64.06	61.84	63.94	73968
2021-03-09	63.92	64.76	63.18	63.83	80975
2021-03-10	64.09	65.62	60.91	64.79	113238
2021-03-11	64.51	65.08	63.37	63.98	60354
2021-03-12	64.35	64.99	63.84	64.70	51010
2021-03-15	64.59	65.59	63.99	65.51	60745
2021-03-16	65.86	65.99	64.70	65.19	72004
2021-03-17	65.38	65.54	64.22	64.54	63695
2021-03-18	64.79	66.07	64.50	66.07	100342
2021-03-19	65.73	66.17	64.69	65.40	227038
2021-03-22	65.14	65.50	63.00	63.80	78519
2021-03-23	63.44	63.83	63.16	63.31	70795
2021-03-24	63.64	65.21	63.11	63.90	57199
2021-03-25	64.10	65.07	63.70	64.57	42899
2021-03-26	64.90	65.50	64.63	65.04	49664
2021-03-29	64.97	65.95	64.39	64.83	74611
2021-03-30	65.35	65.53	64.03	64.65	56766
2021-03-31	64.34	65.54	63.47	64.00	109508
2021-04-01	63.74	63.90	63.20	63.76	54942
2021-04-05	64.11	64.36	63.47	63.90	91843
2021-04-06	63.96	64.28	63.04	63.20	71831
2021-04-07	63.40	63.72	62.17	63.25	140221
2021-04-08	63.25	64.33	62.76	63.99	86492
2021-04-09	64.03	65.48	63.52	65.16	101117
2021-04-12	65.16	66.30	65.16	65.80	61546
2021-04-13	65.50	66.40	64.69	64.98	75077
2021-04-14	64.78	65.44	64.56	64.65	43780
2021-04-15	64.57	65.25	63.95	64.45	52454
2021-04-16	64.82	65.38	64.22	64.50	88636
2021-04-19	65.55	65.55	64.24	64.88	83152
2021-04-20	65.24	65.30	64.38	64.62	57031
2021-04-21	64.78	65.46	64.47	65.12	53425
2021-04-22	64.82	64.97	64.11	64.30	69889
2021-04-23	64.39	65.02	64.00	64.26	124039
2021-04-26	64.15	64.78	61.85	62.65	78830
2021-04-27	62.40	62.90	61.31	61.90	64365
2021-04-28	61.69	62.47	61.23	62.36	58881
2021-04-29	62.69	63.77	62.04	62.40	83727
2021-04-30	62.21	63.96	61.33	62.08	131982
2021-05-03	62.83	64.52	62.83	63.85	149867
2021-05-04	63.76	64.70	62.53	64.28	112198
2021-05-05	64.19	64.83	63.28	64.74	64170
2021-05-06	64.74	65.70	64.13	65.47	52954
2021-05-07	65.00	65.41	64.87	65.01	26988
2021-05-10	65.16	65.83	63.85	64.04	69717
2021-05-11	63.54	64.83	62.76	62.83	57786
2021-05-12	62.96	65.58	62.35	63.18	82646
2021-05-13	63.64	66.95	63.43	66.65	83007
2021-05-14	66.25	66.80	65.84	66.35	49575
2021-05-17	66.30	67.10	65.70	66.64	40289
2021-05-18	66.68	66.68	65.75	65.87	50679
2021-05-19	67.05	67.05	63.98	64.82	93149
2021-05-20	64.64	65.19	64.40	64.91	34423
2021-05-21	65.25	65.32	64.20	64.77	60866
2021-05-24	66.11	66.11	64.03	65.00	69116
2021-05-25	64.87	65.12	63.94	64.06	103660
2021-05-26	64.23	64.96	63.48	64.49	52258
2021-05-27	65.01	65.68	64.85	65.08	97367
2021-05-28	64.70	65.73	64.70	65.53	46779
2021-06-01	65.65	66.32	64.87	64.96	67550
2021-06-02	65.13	65.29	64.20	64.46	39730
2021-06-03	64.47	64.65	63.91	64.28	50733
2021-06-04	64.02	64.20	63.13	63.28	77220
2021-06-07	63.74	63.74	62.59	63.10	105846
2021-06-08	63.43	64.08	63.05	63.72	127326
2021-06-09	63.81	63.81	62.76	62.76	60110
2021-06-10	62.96	62.96	62.15	62.25	33697
2021-06-11	62.52	62.59	61.99	62.40	71725
2021-06-14	62.32	62.82	62.11	62.49	49649
2021-06-15	62.35	63.01	61.84	62.85	96551
2021-06-16	62.23	63.34	62.08	62.88	88084
2021-06-17	62.60	62.65	61.71	61.79	101736
2021-06-18	61.18	61.25	59.17	59.27	172040
2021-06-21	59.53	60.60	59.21	60.26	100588
2021-06-22	60.26	61.28	59.67	61.17	139820
2021-06-23	61.12	63.00	60.49	60.73	103923
2021-06-24	60.59	60.80	59.51	59.94	99496
2021-06-25	59.86	60.67	59.60	60.23	195313
2021-06-28	60.17	60.58	59.20	59.59	63870
2021-06-29	59.77	60.11	59.64	59.80	65920
2021-06-30	59.56	60.09	59.38	59.69	80959
2021-07-01	60.06	60.42	59.75	60.21	75222
2021-07-02	60.09	60.35	59.59	59.78	41173
2021-07-06	59.90	59.90	57.95	58.46	94994
2021-07-07	58.17	59.63	58.07	59.26	141879
2021-07-08	59.06	59.52	58.16	58.23	74655
2021-07-09	58.86	60.97	58.49	58.84	65490
2021-07-12	58.87	59.23	58.26	59.06	61880
2021-07-13	58.74	59.49	57.81	57.83	34257
2021-07-14	57.87	58.22	57.51	57.62	52306
2021-07-15	57.36	58.33	57.10	58.27	63743
2021-07-16	57.45	58.98	57.42	58.47	65984
2021-07-19	58.74	58.74	56.29	56.76	59374
2021-07-20	57.73	58.14	56.69	56.82	78522
2021-07-21	57.37	57.93	56.72	56.74	57477
2021-07-22	56.72	56.72	55.16	55.26	54581
2021-07-23	55.59	55.99	55.01	55.67	111022
2021-07-26	55.75	56.74	55.41	56.53	151274
2021-07-27	56.20	57.34	56.08	56.75	118529
2021-07-28	56.63	57.57	56.50	56.74	71823
2021-07-29	56.88	57.25	56.50	57.07	78955
2021-07-30	56.78	57.71	56.78	57.20	82897
2021-08-02	57.52	58.56	57.48	57.58	103835
2021-08-03	57.82	58.00	56.81	57.07	101742
2021-08-04	56.67	56.92	56.30	56.32	45221
2021-08-05	56.61	56.85	56.20	56.78	43305
2021-08-06	57.24	57.81	57.01	57.77	99239
2021-08-09	57.88	57.99	57.52	57.67	48192
2021-08-10	57.68	59.11	57.68	59.00	122716
2021-08-11	59.00	59.19	57.89	58.58	58395
2021-08-12	58.85	58.85	57.88	58.11	109240
2021-08-13	58.11	58.27	57.77	57.96	39917
2021-08-16	57.66	58.35	57.50	58.13	55422
2021-08-17	57.87	58.43	57.56	58.32	45941
2021-08-18	58.22	58.65	57.18	57.42	60029
2021-08-19	57.13	57.49	56.22	56.55	81353
2021-08-20	56.39	57.66	56.39	57.13	59824
2021-08-23	57.22	57.48	56.85	57.24	44829
2021-08-24	57.53	57.53	56.94	57.08	36296
2021-08-25	57.14	57.14	56.10	56.39	40971
2021-08-26	56.30	56.56	55.79	55.82	40530
2021-08-27	56.10	57.58	56.10	57.55	69922
2021-08-30	57.74	57.81	56.73	57.49	105105
2021-08-31	57.34	57.90	57.34	57.55	55248
2021-09-01	57.78	58.07	56.70	57.37	49246
2021-09-02	57.48	57.78	56.98	57.22	55791
2021-09-03	57.52	57.53	56.10	57.14	57134
2021-09-07	57.15	57.25	55.87	56.13	44566
2021-09-08	56.00	57.60	55.83	57.55	78332
2021-09-09	57.06	57.48	56.43	56.93	86323
2021-09-10	57.15	57.41	56.30	56.30	99737
2021-09-13	56.72	57.13	55.40	56.05	65547
2021-09-14	56.24	56.43	55.19	55.50	54839
2021-09-15	55.49	55.49	54.52	54.83	55065
2021-09-16	55.21	55.21	53.58	53.98	41651
2021-09-17	53.69	54.51	53.51	54.50	217274
2021-09-20	53.93	54.30	53.50	54.05	65442
2021-09-21	54.42	54.48	53.84	54.16	41721
2021-09-22	54.25	55.19	53.84	54.63	51918
2021-09-23	54.87	55.58	54.85	55.12	69468
2021-09-24	56.25	56.49	54.11	56.18	65427
2021-09-27	56.43	57.57	55.53	56.84	66047
2021-09-28	56.99	57.30	55.67	56.06	70069
2021-09-29	56.09	57.03	56.05	56.62	57497
2021-09-30	56.75	57.98	56.16	56.16	40827
2021-10-01	56.40	57.11	55.67	56.65	82994
2021-10-04	56.60	57.20	56.20	56.55	53647
2021-10-05	56.57	57.28	56.13	57.26	71725
2021-10-06	56.83	57.21	56.20	57.11	33299
2021-10-07	57.11	57.98	57.11	57.61	51345
2021-10-08	57.52	58.36	57.52	58.09	35139
2021-10-11	58.29	58.96	57.31	57.32	28986
2021-10-12	57.43	57.67	57.10	57.27	31847
2021-10-13	57.39	57.39	55.94	57.11	26162
2021-10-14	57.20	57.69	56.56	57.35	46108
2021-10-15	57.98	58.46	57.40	57.51	68616
2021-10-18	57.39	57.68	56.86	57.26	35795
2021-10-19	57.61	57.66	56.92	57.51	31187
2021-10-20	58.51	58.51	57.39	58.12	25020
2021-10-21	58.01	58.49	57.89	57.92	46102
2021-10-22	57.98	58.90	57.98	58.45	52640
2021-10-25	58.40	58.82	57.93	58.82	34358
2021-10-26	58.82	59.00	58.31	58.47	42630
2021-10-27	58.31	58.83	56.89	56.91	50005
2021-10-28	63.15	63.60	58.08	59.75	89218
2021-10-29	60.00	60.29	58.41	59.29	106467
2021-11-01	60.18	61.91	59.30	61.66	147649
2021-11-02	61.83	64.90	60.61	60.90	88675
2021-11-03	60.59	62.20	60.59	61.77	71219
2021-11-04	61.93	62.12	60.56	60.94	72909
2021-11-05	61.36	63.16	61.19	62.92	78172
2021-11-08	63.50	64.76	62.76	63.72	183582
2021-11-09	58.69	58.69	56.87	57.48	133451
2021-11-10	57.45	58.33	57.19	57.90	57550
2021-11-11	57.70	57.70	56.53	56.76	76939
2021-11-12	56.97	57.37	56.43	56.66	75628
2021-11-15	56.88	56.88	56.34	56.50	158079
2021-11-16	55.61	56.76	55.45	55.81	74343
2021-11-17	55.47	56.11	54.24	54.60	157768
2021-11-18	54.49	55.27	54.22	54.90	74784
2021-11-19	54.63	55.02	53.83	54.26	221592
2021-11-22	54.51	56.16	54.25	55.99	219405
2021-11-23	55.96	56.68	55.96	56.47	63507
2021-11-24	56.16	56.44	55.57	55.91	48148
2021-11-26	54.37	55.79	53.60	54.46	46196
2021-11-29	54.76	55.46	53.44	53.55	88554
2021-11-30	53.14	53.55	52.15	53.09	187319
2021-12-01	53.75	54.73	52.82	52.82	87497
2021-12-02	52.69	53.94	52.69	53.43	75902
2021-12-03	53.28	53.98	51.71	52.02	72917
2021-12-06	52.68	54.30	52.51	53.86	83009
2021-12-07	53.75	54.41	52.90	53.03	89730
2021-12-08	53.43	53.61	52.98	53.35	90224
2021-12-09	53.76	53.76	52.18	52.23	101600
2021-12-10	52.62	53.04	51.92	52.23	238479
2021-12-13	52.07	52.94	51.96	52.08	93403
2021-12-14	52.00	53.41	51.80	51.98	137026
2021-12-15	52.08	53.06	51.88	52.96	136021
2021-12-16	53.21	54.55	52.96	53.26	92795
2021-12-17	53.59	53.96	51.94	52.88	521416
2021-12-20	52.24	52.87	50.56	51.22	95130
2021-12-21	51.49	52.53	50.96	51.17	97757
2021-12-22	51.01	51.58	50.75	51.25	58707
2021-12-23	52.38	52.38	51.27	51.62	54921
2021-12-27	51.64	52.36	51.02	52.16	60643
2021-12-28	52.11	53.22	51.50	53.12	43014
2021-12-29	53.09	53.95	52.99	53.82	58903
2021-12-30	53.20	54.34	53.20	53.72	56861
2021-12-31	53.65	54.09	53.57	53.83	45907
2022-01-03	53.78	54.40	53.02	53.39	111428
2022-01-04	53.76	54.77	53.53	53.84	55364
2022-01-05	53.75	54.47	53.57	53.68	43963
2022-01-06	53.85	54.55	53.77	54.12	99205
2022-01-07	53.55	55.41	53.55	55.20	108795
2022-01-10	55.26	56.27	55.08	56.14	120448
2022-01-11	56.07	56.39	54.28	55.37	135253
2022-01-12	55.46	55.93	54.41	54.94	217747
2022-01-13	55.22	55.98	54.95	55.45	57580
2022-01-14	54.73	55.70	54.52	55.36	62760
2022-01-18	55.26	55.33	54.06	54.56	60251
2022-01-19	54.71	54.72	53.46	53.46	66076
2022-01-20	53.39	54.19	52.85	52.85	96246
2022-01-21	52.64	54.03	52.48	53.12	119546
2022-01-24	52.73	54.77	52.50	54.46	108516
2022-01-25	54.14	54.48	52.39	53.86	74069
2022-01-26	53.98	54.41	51.85	52.47	98467
2022-01-27	52.53	53.11	51.21	51.53	70948
2022-01-28	51.34	52.27	51.10	52.24	48843
2022-01-31	51.76	52.66	51.50	52.52	60345
2022-02-01	52.52	52.75	51.70	52.59	76528
2022-02-02	52.44	52.76	51.93	52.17	53272
2022-02-03	52.06	52.31	51.63	51.72	43484
2022-02-04	51.62	51.98	51.18	51.74	47912
2022-02-07	51.65	52.70	51.46	52.60	97442
2022-02-08	52.57	54.34	52.57	54.22	94205
2022-02-09	54.31	55.00	53.67	53.90	103887
2022-02-10	53.70	53.80	52.55	53.01	74612
2022-02-11	52.86	53.41	52.40	52.78	84137
2022-02-14	52.78	53.39	52.51	53.13	95412
2022-02-15	53.33	54.30	52.87	53.36	84669
2022-02-16	53.14	53.68	52.70	53.23	43808
2022-02-17	52.79	52.79	52.14	52.42	68671
2022-02-18	52.18	52.94	52.18	52.94	95873
2022-02-22	52.94	53.60	52.89	53.33	79942
2022-02-23	51.25	52.23	45.83	46.26	220650
2022-02-24	45.53	45.95	44.06	45.12	110526
2022-02-25	45.17	47.14	44.82	46.50	128439
2022-02-28	46.01	47.24	45.50	47.10	298409
2022-03-01	47.04	47.04	45.63	45.86	153761
2022-03-02	45.86	47.24	45.86	47.04	85931
2022-03-03	47.04	48.18	46.85	48.06	115202
2022-03-04	46.03	47.42	46.03	46.86	228949
2022-03-07	46.57	47.05	46.05	46.83	142467
2022-03-08	47.10	47.31	46.06	46.72	119936
2022-03-09	47.20	47.62	46.74	47.03	64799
2022-03-10	46.38	47.01	45.86	46.90	91103
2022-03-11	46.97	48.03	46.88	47.01	123193
2022-03-14	47.43	48.15	47.24	47.96	79268
2022-03-15	48.03	48.46	47.35	47.72	92234
2022-03-16	47.95	48.20	47.35	47.88	154079
2022-03-17	47.54	48.56	47.43	48.14	116406
2022-03-18	47.90	48.62	46.88	48.57	229276
2022-03-21	48.71	49.28	48.40	48.86	55229
2022-03-22	48.90	49.50	48.63	49.28	57277
2022-03-23	48.88	49.85	48.75	49.09	57319
2022-03-24	49.11	49.40	48.74	49.39	53432
2022-03-25	49.23	50.21	48.83	49.98	100308
2022-03-28	50.16	50.34	49.46	49.79	46908
2022-03-29	49.91	50.62	49.39	49.93	117353
2022-03-30	50.07	51.23	49.78	50.44	103416
2022-03-31	50.61	51.17	49.55	49.67	121471
2022-04-01	50.10	51.26	49.95	51.24	152322
2022-04-04	50.99	51.35	49.36	49.48	111237
2022-04-05	49.72	49.77	48.73	48.85	64704
2022-04-06	48.79	49.47	48.55	49.00	140045
2022-04-07	49.24	49.50	48.18	48.28	82008
2022-04-08	48.34	48.40	47.24	47.40	135570
2022-04-11	47.58	47.97	46.79	46.83	150536
2022-04-12	47.15	47.64	46.41	46.74	110138
2022-04-13	46.55	47.15	46.44	46.86	70203
2022-04-14	47.08	48.58	46.24	46.53	94512
2022-04-18	46.58	47.00	46.36	46.61	74811
2022-04-19	46.73	47.23	46.40	46.94	59448
2022-04-20	47.25	47.56	47.01	47.14	85865
2022-04-21	47.45	48.51	47.19	47.65	87927
2022-04-22	47.58	47.58	46.41	46.50	46201
2022-04-25	46.10	46.55	45.52	46.44	93491
2022-04-26	46.35	46.44	45.32	45.41	95184
2022-04-27	45.53	45.94	45.28	45.43	104682
2022-04-28	46.60	49.08	46.22	48.57	141383
2022-04-29	48.13	48.20	46.30	46.35	128826
2022-05-02	46.53	47.72	46.00	47.07	117980
2022-05-03	47.07	47.30	46.62	46.62	65388
2022-05-04	47.02	48.05	46.39	48.00	68344
2022-05-05	47.55	48.14	46.59	47.47	88798
2022-05-06	47.23	48.36	47.03	48.24	81023
2022-05-09	48.01	49.07	48.01	48.39	124557
2022-05-10	48.57	48.75	46.95	47.18	134252
2022-05-11	47.24	48.23	47.24	47.82	99891
2022-05-12	47.97	48.40	47.34	47.85	117925
2022-05-13	47.86	48.24	47.45	47.87	73762
2022-05-16	47.79	48.21	47.40	47.64	96585
2022-05-17	48.15	48.83	47.88	48.83	92515
2022-05-18	48.78	49.65	48.45	48.65	142546
2022-05-19	48.30	48.84	47.43	47.82	148872
2022-05-20	48.22	48.66	47.39	48.07	312844
2022-05-23	48.56	48.81	47.95	48.06	159391
2022-05-24	47.96	48.76	47.31	48.51	164764
2022-05-25	48.60	49.50	48.50	49.26	126292
2022-05-26	47.92	50.28	47.92	49.95	96141
2022-05-27	49.92	50.50	49.60	49.95	95070
2022-05-31	49.75	50.57	49.30	50.40	87038
2022-06-01	50.45	51.11	49.86	50.54	76315
2022-06-02	50.40	51.41	50.29	51.35	60670
2022-06-03	50.92	51.32	50.38	50.60	38826
2022-06-06	50.70	51.37	50.48	51.30	71521
2022-06-07	50.87	51.20	50.59	51.14	147502
2022-06-08	51.13	51.13	49.99	50.12	61461
2022-06-09	49.90	51.03	49.52	50.42	79760
2022-06-10	49.98	50.61	49.62	50.47	66727
2022-06-13	49.63	50.45	49.63	50.18	112895
2022-06-14	50.13	50.46	49.46	49.86	62738
2022-06-15	49.94	50.74	49.45	49.85	87318
2022-06-16	49.32	49.32	48.14	48.40	108031
2022-06-17	48.78	49.29	48.00	48.51	140066
2022-06-21	48.78	49.70	48.52	49.24	62942
2022-06-22	48.99	50.14	48.40	49.44	95916
2022-06-23	49.43	50.31	49.43	49.74	63157
2022-06-24	50.00	51.38	49.18	51.25	457902
2022-06-27	51.25	51.54	50.65	51.07	108934
2022-06-28	51.34	51.71	50.85	50.85	76281
2022-06-29	50.85	51.03	49.84	50.33	60643
2022-06-30	50.09	52.01	49.67	52.01	104188
2022-07-01	51.91	52.89	51.70	52.72	68312
2022-07-05	52.34	52.97	51.16	52.96	150923
2022-07-06	52.66	52.90	51.21	51.63	75548
2022-07-07	51.96	52.01	50.33	50.39	70547
2022-07-08	50.57	50.57	49.72	49.78	58011
2022-07-11	49.50	50.33	49.50	49.86	42354
2022-07-12	49.74	50.68	49.44	49.48	45621
2022-07-13	49.26	49.26	48.56	48.79	49512
2022-07-14	48.24	48.84	46.85	46.98	51196
2022-07-15	47.59	49.22	47.08	47.29	62403
2022-07-18	47.84	47.84	46.91	47.02	61636
2022-07-19	47.19	47.85	47.15	47.21	92294
2022-07-20	47.05	47.98	46.91	47.53	79624
2022-07-21	47.26	47.85	46.87	47.32	51813
2022-07-22	47.45	47.66	46.90	47.12	48989
2022-07-25	47.27	49.24	47.27	47.88	56660
2022-07-26	47.86	48.55	47.75	48.47	47030
2022-07-27	48.36	48.59	47.80	48.30	44941
2022-07-28	48.55	48.55	47.25	47.78	47519
2022-07-29	47.26	48.04	45.11	45.56	113415
2022-08-01	45.19	46.47	44.72	46.23	91520
2022-08-02	46.33	46.33	45.28	45.33	58186
2022-08-03	45.76	46.14	45.03	46.04	116335
2022-08-04	45.95	46.61	45.69	46.27	67785
2022-08-05	46.30	46.96	46.03	46.96	63428
2022-08-08	47.15	47.38	46.54	46.78	90481
2022-08-09	46.96	48.04	46.70	47.65	71930
2022-08-10	47.99	48.34	47.22	48.18	70065
2022-08-11	48.41	48.73	47.95	48.38	62076
2022-08-12	48.67	49.66	48.67	49.51	59729
2022-08-15	49.48	50.19	49.15	50.13	55283
2022-08-16	49.85	50.50	49.70	50.24	69894
2022-08-17	49.97	50.93	49.97	50.74	36662
2022-08-18	50.89	51.03	50.62	50.91	36193
2022-08-19	50.92	51.28	50.20	51.12	298006
2022-08-22	50.69	50.78	50.20	50.58	68990
2022-08-23	50.66	50.66	49.16	49.41	76735
2022-08-24	49.26	49.52	48.46	49.14	56014
2022-08-25	48.81	50.09	47.53	50.01	39207
2022-08-26	50.28	50.28	49.00	49.28	40400
2022-08-29	48.87	48.94	48.32	48.46	97022
2022-08-30	48.81	48.81	47.90	48.07	28166
2022-08-31	48.05	48.36	47.63	47.82	83506
2022-09-01	47.80	48.32	47.73	48.19	53783
2022-09-02	48.15	48.61	47.68	48.01	52430
2022-09-06	47.99	48.12	47.19	47.45	123415
2022-09-07	47.17	48.41	47.17	48.38	37821
2022-09-08	47.87	48.74	47.56	48.39	40356
2022-09-09	48.50	48.93	47.98	48.83	54675
2022-09-12	49.00	49.53	48.86	49.31	53960
2022-09-13	48.75	49.95	47.33	47.75	91674
2022-09-14	47.59	47.96	47.14	47.76	99555
2022-09-15	47.61	47.90	46.89	47.23	44926
2022-09-16	47.25	47.52	46.73	47.50	187402
2022-09-19	47.44	48.13	47.13	48.04	37278
2022-09-20	47.79	48.20	47.25	48.19	48643
2022-09-21	48.17	48.65	47.49	47.72	73782
2022-09-22	47.69	47.69	46.76	47.25	46353
2022-09-23	46.87	47.33	46.31	46.84	57418
2022-09-26	46.81	47.11	46.21	46.43	73382
2022-09-27	46.46	47.19	46.21	46.54	49175
2022-09-28	46.51	47.22	46.29	46.63	61197
2022-09-29	46.50	46.97	45.88	46.97	56276
2022-09-30	46.95	47.81	46.63	46.73	81811
2022-10-03	46.91	47.56	46.52	47.21	48225
2022-10-04	47.39	48.36	46.90	47.28	73269
2022-10-05	47.00	47.69	46.61	46.68	58981
2022-10-06	46.53	47.34	46.36	46.81	43623
2022-10-07	46.77	47.30	45.85	46.14	50404
2022-10-10	46.48	47.53	44.95	47.05	45743
2022-10-11	47.03	48.38	47.03	47.85	62862
2022-10-12	48.02	48.43	47.13	47.18	46602
2022-10-13	46.82	49.56	46.82	49.44	55084
2022-10-14	49.49	50.30	48.75	49.22	63657
2022-10-17	49.69	49.92	48.76	49.28	69122
2022-10-18	49.80	50.00	49.19	49.94	66534
2022-10-19	49.73	50.79	49.69	50.77	64153
2022-10-20	50.53	50.74	48.57	50.43	95274
2022-10-21	50.72	53.02	48.06	52.43	82802
2022-10-24	52.77	53.54	52.45	53.01	55467
2022-10-25	52.97	54.10	52.69	53.47	88866
2022-10-26	53.78	53.78	52.78	52.79	50677
2022-10-27	58.00	60.49	56.51	57.76	125481
2022-10-28	58.60	59.48	57.88	58.67	94110
2022-10-31	58.39	58.98	58.08	58.41	84490
2022-11-01	58.39	59.31	57.90	58.31	72594
2022-11-02	58.06	58.34	56.16	56.27	98629
2022-11-03	55.82	56.62	55.37	56.04	53159
2022-11-04	56.30	56.77	55.46	56.18	80278
2022-11-07	56.02	56.83	55.93	56.60	78164
2022-11-08	56.39	56.69	55.25	56.01	82619
2022-11-09	56.03	56.15	55.30	55.64	91785
2022-11-10	56.53	57.40	55.77	56.39	68947
2022-11-11	56.78	56.78	55.49	55.50	74893
2022-11-14	55.70	56.00	55.20	55.30	77349
2022-11-15	55.74	56.38	55.13	56.06	62315
2022-11-16	55.92	56.29	55.61	56.18	50021
2022-11-17	55.88	56.26	55.56	55.99	56767
2022-11-18	56.45	56.85	55.49	55.78	87587
2022-11-21	56.04	56.43	55.62	55.96	151975
2022-11-22	56.41	57.09	55.97	56.79	98721
2022-11-23	56.79	57.31	56.74	57.01	44555
2022-11-25	57.31	58.30	57.31	57.55	31505
2022-11-28	57.82	57.84	56.72	56.84	55349
2022-11-29	56.75	57.96	56.75	57.69	78068
2022-11-30	58.00	59.51	57.11	59.37	208510
2022-12-01	55.43	55.79	52.99	53.26	82725
2022-12-02	52.93	54.20	52.03	54.15	116140
2022-12-05	53.57	53.57	50.95	52.48	150055
2022-12-06	52.71	52.97	50.92	51.97	87249
2022-12-07	52.08	52.08	50.71	50.89	80981
2022-12-08	51.28	51.44	50.69	51.10	50323
2022-12-09	50.79	51.35	50.33	50.41	77564
2022-12-12	50.78	50.78	49.75	50.54	89160
2022-12-13	51.18	51.21	50.30	50.39	114308
2022-12-14	50.69	50.89	50.16	50.52	78801
2022-12-15	50.02	50.39	49.46	49.93	65641
2022-12-16	49.69	49.90	48.76	49.22	673098
2022-12-19	49.02	51.13	49.02	50.63	114969
2022-12-20	50.63	51.32	50.57	51.11	77658
2022-12-21	51.46	52.92	51.27	52.82	89785
2022-12-22	52.56	52.90	51.87	52.90	93710
2022-12-23	52.63	53.63	52.63	53.32	54156
2022-12-27	53.31	53.93	52.07	53.40	46502
2022-12-28	53.24	53.73	52.19	52.19	40684
2022-12-29	52.47	52.91	52.09	52.87	53701
2022-12-30	52.52	52.71	51.63	51.97	58658
2023-01-03	52.00	52.37	51.47	52.23	74421
2023-01-04	52.40	52.42	51.25	51.56	94484
2023-01-05	51.33	51.79	50.77	50.94	81637
2023-01-06	51.26	52.44	50.05	51.89	62668
2023-01-09	52.47	52.47	51.13	51.36	58726
2023-01-10	51.49	51.79	51.08	51.56	68826
2023-01-11	51.68	52.08	51.30	51.82	42339
2023-01-12	52.20	52.71	51.92	52.37	61982
2023-01-13	52.05	52.86	52.05	52.70	43483
2023-01-17	52.99	52.99	51.62	52.33	57814
2023-01-18	52.28	52.47	51.60	51.73	37944
2023-01-19	51.63	51.88	50.80	51.68	72481
2023-01-20	52.04	52.29	51.25	52.13	82458
2023-01-23	52.23	52.77	52.19	52.51	75185
2023-01-24	52.41	53.71	52.41	53.36	56901
2023-01-25	53.24	54.18	52.07	53.78	38683
2023-01-26	53.77	54.40	52.72	54.13	49652
2023-01-27	53.92	54.34	53.19	54.05	59419
2023-01-30	53.94	55.12	52.70	54.04	110319
2023-01-31	54.05	55.20	54.05	55.08	87795
2023-02-01	54.92	55.87	53.15	55.06	120410
2023-02-02	54.92	55.44	53.82	54.63	118086
2023-02-03	54.33	55.93	54.21	55.57	77174
2023-02-06	55.41	56.25	55.36	56.12	60339
2023-02-07	55.99	56.40	55.14	56.16	57431
2023-02-08	55.85	55.97	54.65	54.73	56611
2023-02-09	54.78	55.04	52.91	52.99	57326
2023-02-10	52.95	54.26	52.86	53.68	33080
2023-02-13	53.67	54.60	53.17	54.10	67278
2023-02-14	53.77	54.85	53.16	53.16	63304
2023-02-15	53.00	54.45	53.00	54.45	61769
2023-02-16	53.90	54.38	53.70	54.17	77627
2023-02-17	54.55	56.10	54.05	55.64	76646
2023-02-21	56.85	56.85	52.70	54.49	104441
2023-02-22	54.45	55.09	53.69	54.46	125074
2023-02-23	54.45	54.97	53.61	54.34	70931
2023-02-24	54.21	54.32	53.64	54.02	58058
2023-02-27	54.30	54.41	53.52	53.70	125127
2023-02-28	53.82	55.20	53.50	54.54	85265
2023-03-01	54.16	54.45	53.21	54.13	65090
2023-03-02	53.75	54.24	53.46	54.04	40841
2023-03-03	54.01	54.01	53.04	53.75	50601
2023-03-06	53.78	54.15	52.90	53.26	79702
2023-03-07	53.24	53.89	52.27	52.76	112003
2023-03-08	52.80	53.49	51.92	52.29	63998
2023-03-09	51.96	52.28	50.18	51.43	55119
2023-03-10	50.91	51.56	50.27	50.79	72722
2023-03-13	50.04	52.03	49.53	49.55	109274
2023-03-14	50.93	51.34	49.61	51.25	160895
2023-03-15	50.23	50.31	48.58	49.51	94294
2023-03-16	49.05	52.11	49.01	50.69	76215
2023-03-17	50.58	50.58	48.92	49.18	251346
2023-03-20	49.26	50.63	49.20	50.12	75256
2023-03-21	50.85	51.60	50.40	50.61	88037
2023-03-22	50.36	51.30	48.83	48.96	82032
2023-03-23	49.05	49.66	48.33	48.41	59947
2023-03-24	47.93	49.34	47.53	49.03	77085
2023-03-27	49.41	49.73	48.89	49.10	58564
2023-03-28	49.12	49.41	48.68	49.20	87130
2023-03-29	49.47	49.47	48.59	48.75	77957
2023-03-30	48.99	49.60	48.22	48.85	101832
2023-03-31	49.06	49.96	48.79	48.95	114581
2023-04-03	49.17	49.58	48.71	48.99	91797
2023-04-04	49.21	49.85	48.10	49.80	110065
2023-04-05	49.72	50.71	49.71	50.62	98849
2023-04-06	50.56	52.91	50.10	51.02	73463
2023-04-10	51.50	51.93	50.90	51.15	68670
2023-04-11	51.35	52.00	51.01	51.10	43649
2023-04-12	51.26	51.67	51.05	51.44	46147
2023-04-13	51.28	52.01	50.97	51.96	65414
2023-04-14	52.25	53.15	51.23	51.79	99745
2023-04-17	51.54	52.51	51.48	52.46	57235
2023-04-18	52.60	52.65	51.89	52.34	71732
2023-04-19	52.31	52.62	52.07	52.38	86706
2023-04-20	52.38	53.41	52.36	53.34	79991
2023-04-21	53.20	53.46	52.44	53.22	72177
2023-04-24	53.18	53.66	52.80	52.98	65631
2023-04-25	52.58	53.34	52.05	52.85	121287
2023-04-26	52.45	53.57	52.16	53.21	187933
2023-04-27	56.19	56.19	51.00	55.32	259939
2023-04-28	55.10	56.61	54.82	55.65	93115
2023-05-01	55.32	56.23	55.06	55.75	94274
2023-05-02	55.38	55.59	54.56	55.48	76717
2023-05-03	55.70	56.31	55.59	55.70	80509
2023-05-04	55.49	55.92	54.76	55.85	65702
2023-05-05	56.49	57.06	55.76	56.53	107700
2023-05-08	56.54	56.77	55.93	56.22	56558
2023-05-09	56.27	56.84	55.40	56.10	60069
2023-05-10	56.47	56.47	54.92	55.78	74506
2023-05-11	55.52	55.71	54.67	55.56	72760
2023-05-12	55.96	55.98	55.38	55.76	63525
2023-05-15	55.54	55.71	55.02	55.64	68964
2023-05-16	55.42	55.80	55.11	55.43	41328
2023-05-17	55.50	55.68	54.99	54.99	67641
2023-05-18	54.99	55.00	54.19	54.82	71266
2023-05-19	55.23	55.47	54.39	54.39	68316
2023-05-22	54.42	54.53	53.82	54.32	61952
2023-05-23	54.16	54.89	53.62	53.72	79319
2023-05-24	53.48	53.48	52.69	52.82	53527
2023-05-25	52.52	52.59	51.54	51.75	37674
2023-05-26	51.56	51.96	51.39	51.53	37531
2023-05-30	51.49	51.49	50.94	51.41	52023
2023-05-31	51.50	51.50	50.83	51.06	68712
2023-06-01	51.23	51.58	50.74	51.15	63698
2023-06-02	51.46	53.25	50.78	53.13	73364
2023-06-05	52.78	52.78	51.24	51.89	68597
2023-06-06	51.84	53.29	51.84	53.29	121125
2023-06-07	53.48	54.41	53.48	54.24	132033
2023-06-08	54.06	54.35	53.21	53.55	147653
2023-06-09	53.59	53.59	52.77	53.26	70535
2023-06-12	53.24	53.24	52.16	52.50	109463
2023-06-13	52.37	52.92	52.19	52.68	107939
2023-06-14	52.90	53.17	52.37	52.77	87443
2023-06-15	52.43	53.37	52.10	53.37	107380
2023-06-16	53.86	53.87	52.71	53.25	261798
2023-06-20	53.41	53.63	52.45	52.98	77205
2023-06-21	52.98	53.22	52.25	52.87	68420
2023-06-22	52.75	53.12	52.20	52.98	108255
2023-06-23	52.78	53.21	51.24	52.19	677931
2023-06-26	52.24	52.72	51.87	52.60	111638
2023-06-27	52.70	53.25	52.50	52.66	47338
2023-06-28	52.85	52.85	51.74	52.30	83073
2023-06-29	52.41	53.21	52.41	53.15	79503
2023-06-30	53.40	53.75	53.07	53.32	126539
2023-07-03	53.18	53.67	53.18	53.23	18277
2023-07-05	53.12	53.38	52.04	52.91	90664
2023-07-06	52.74	53.21	52.51	53.00	55939
2023-07-07	53.02	53.71	52.99	53.04	76384
2023-07-10	52.96	53.63	52.30	52.33	42518
2023-07-11	52.52	52.62	51.54	52.08	48190
2023-07-12	52.54	52.79	52.11	52.43	60925
2023-07-13	52.30	52.47	51.91	52.35	49068
2023-07-14	52.33	52.55	51.55	52.55	48822
2023-07-17	52.55	53.39	52.55	53.03	41812
2023-07-18	52.99	53.60	52.75	53.55	61353
2023-07-19	53.36	54.01	53.24	53.85	61014
2023-07-20	54.10	54.56	53.40	54.19	88261
2023-07-21	54.37	54.47	54.09	54.31	70609
2023-07-24	54.29	54.97	53.95	54.90	53482
2023-07-25	54.63	55.36	54.13	55.16	78165
2023-07-26	55.05	56.36	55.05	55.99	110415
2023-07-27	56.06	56.54	54.72	55.70	86310
2023-07-28	55.42	55.42	51.96	52.78	206319
2023-07-31	52.64	53.35	50.72	52.12	158566
2023-08-01	52.23	52.91	51.88	52.86	76061
2023-08-02	52.56	53.99	52.56	53.58	105281
2023-08-03	53.17	53.86	52.74	53.60	79286
2023-08-04	53.40	54.07	53.12	53.88	73309
2023-08-07	53.75	54.87	53.74	54.29	78112
2023-08-08	54.05	54.34	53.61	54.11	55323
2023-08-09	54.02	54.32	53.61	53.76	144092
2023-08-10	53.74	54.02	52.67	52.78	64859
2023-08-11	52.71	53.08	52.52	52.66	40939
2023-08-14	52.71	52.71	51.80	52.58	54545
2023-08-15	52.23	52.93	52.05	52.70	67314
2023-08-16	52.88	53.27	52.71	52.72	34882
2023-08-17	52.77	53.05	52.60	52.65	49661
2023-08-18	52.52	53.71	52.52	52.84	67916
2023-08-21	52.82	52.85	52.17	52.27	40260
2023-08-22	52.10	52.45	51.70	52.09	50441
2023-08-23	51.94	52.68	51.59	51.95	110953
2023-08-24	51.67	52.69	51.30	51.53	87380
2023-08-25	51.46	51.85	51.03	51.32	51004
2023-08-28	51.19	52.15	50.73	51.55	89022
2023-08-29	51.47	51.88	51.35	51.86	68225
2023-08-30	51.80	52.30	51.61	51.98	51270
2023-08-31	51.91	52.28	51.78	51.80	73054
2023-09-01	51.98	52.85	51.98	52.34	77200
2023-09-05	52.11	52.11	50.72	51.73	126427
2023-09-06	51.80	52.58	51.63	52.04	71523
2023-09-07	51.90	53.08	51.39	51.57	79480
2023-09-08	51.83	52.16	50.92	51.16	50899
2023-09-11	51.55	51.55	51.55	51.55	10790
2023-09-12	51.25	51.58	50.34	50.38	99810
2023-09-13	50.47	50.47	50.08	50.42	53547
2023-09-14	50.64	51.61	50.64	51.57	63203
2023-09-15	51.65	51.65	50.60	50.93	544560
2023-09-18	51.13	51.60	50.87	51.13	52810
2023-09-19	50.99	51.86	50.99	51.44	101150
2023-09-20	51.61	52.01	51.45	51.45	54618
2023-09-21	51.38	51.79	51.36	51.36	55648
2023-09-22	51.27	51.99	51.27	51.49	69985
2023-09-25	51.48	51.80	51.25	51.65	43949
2023-09-26	51.35	52.01	50.87	51.00	90566
2023-09-27	50.91	51.25	50.20	50.41	61468
2023-09-28	50.46	50.89	50.43	50.55	116312
2023-09-29	50.64	50.89	49.55	50.07	98408
2023-10-02	49.75	49.81	48.84	49.52	74883
2023-10-03	49.49	50.29	49.03	50.23	63738
2023-10-04	49.87	50.74	49.83	50.49	71275
2023-10-05	50.43	51.48	50.43	51.09	61076
2023-10-06	50.99	51.84	50.99	51.25	53654
2023-10-09	50.99	51.70	50.41	51.66	65311
2023-10-10	51.65	51.65	50.84	50.88	54892
2023-10-11	50.91	51.50	50.81	51.26	78399
2023-10-12	51.23	51.42	50.51	50.89	37025
2023-10-13	51.12	51.98	51.12	51.90	97075
2023-10-16	51.92	53.20	51.09	52.82	58489
2023-10-17	52.78	53.88	52.78	53.62	76630
2023-10-18	53.47	53.74	53.13	53.22	56000
2023-10-19	53.13	53.23	52.75	53.14	76361
2023-10-20	53.22	53.33	52.32	52.65	81964
2023-10-23	52.65	52.83	52.19	52.32	59945
2023-10-24	52.27	53.00	51.91	51.93	62620
2023-10-25	52.01	52.83	52.01	52.44	60400
2023-10-26	52.75	53.93	49.91	50.99	152057
2023-10-27	50.67	50.67	49.56	50.22	65993
2023-10-30	50.50	51.00	50.26	50.78	56876
2023-10-31	50.97	51.21	50.48	50.97	53012
2023-11-01	50.86	50.98	50.56	50.69	53729
2023-11-02	51.08	51.16	50.26	51.04	75102
2023-11-03	51.66	51.95	51.07	51.58	72527
2023-11-06	51.42	51.53	50.67	51.29	59621
2023-11-07	51.43	51.43	50.60	50.95	63405
2023-11-08	51.19	51.19	50.15	50.73	59732
2023-11-09	51.06	51.10	49.99	50.34	89073
2023-11-10	50.45	50.66	49.77	50.38	97254
2023-11-13	50.01	50.05	49.21	49.48	99194
2023-11-14	49.91	50.75	49.30	50.53	130559
2023-11-15	50.48	50.76	50.06	50.21	74800
2023-11-16	49.95	50.16	49.62	49.71	68722
2023-11-17	49.81	50.35	49.46	49.77	102411
2023-11-20	50.17	50.49	49.74	50.18	59972
2023-11-21	50.18	50.97	49.95	50.72	72996
2023-11-22	50.89	51.49	50.80	51.43	83406
2023-11-24	51.62	52.14	51.55	51.63	124327
2023-11-27	51.95	52.61	51.68	52.33	120210
2023-11-28	52.23	52.91	52.02	52.06	129579
2023-11-29	52.28	52.65	51.66	51.80	174589
2023-11-30	47.65	48.34	47.26	48.16	134370
2023-12-01	48.09	48.77	47.64	48.01	124994
2023-12-04	47.94	48.72	47.90	48.49	146700
2023-12-05	48.19	48.60	47.97	48.02	115809
2023-12-06	48.46	48.73	47.48	47.66	86573
2023-12-07	47.50	47.76	46.94	47.58	129032
2023-12-08	47.38	47.87	47.09	47.86	63967
2023-12-11	47.90	48.25	47.53	47.95	78660
2023-12-12	48.00	48.16	47.68	47.72	117029
2023-12-13	47.84	48.28	47.44	47.99	285789
2023-12-14	48.32	48.32	46.74	46.90	118457
2023-12-15	47.16	47.20	45.34	45.44	379998
2023-12-18	45.49	46.81	45.46	46.54	200198
2023-12-19	46.63	46.89	46.38	46.63	126680
2023-12-20	46.64	47.22	46.07	46.50	136641
2023-12-21	46.55	46.78	45.82	46.60	99230
2023-12-22	46.89	47.50	46.79	47.34	110781
2023-12-26	47.45	47.47	47.06	47.16	65843
2023-12-27	47.26	47.26	46.88	47.18	104880
2023-12-28	47.27	47.51	47.09	47.09	60806
2023-12-29	47.15	47.15	46.67	46.78	64636
2024-01-02	46.91	47.44	46.86	47.00	83719
2024-01-03	47.00	47.73	46.63	46.63	104063
2024-01-04	46.86	47.35	46.75	46.85	94055
2024-01-05	46.79	47.22	46.63	46.67	87795
2024-01-08	46.57	46.82	46.25	46.74	83116
2024-01-09	46.49	46.54	45.90	46.36	59731
2024-01-10	46.17	46.47	46.05	46.25	64831
2024-01-11	46.30	46.76	45.64	46.34	85394
2024-01-12	46.58	46.67	46.14	46.41	67813
2024-01-16	46.48	47.49	46.34	46.74	134676
2024-01-17	46.56	47.31	46.47	46.94	111718
2024-01-18	46.91	47.37	46.71	47.26	92071
2024-01-19	47.31	47.82	47.30	47.80	90513
2024-01-22	47.96	48.74	47.96	48.69	77772
2024-01-23	48.79	49.11	48.25	48.49	75576
2024-01-24	48.69	49.02	48.45	48.48	63348
2024-01-25	48.58	48.71	48.16	48.40	61802
2024-01-26	48.35	49.03	48.35	49.00	91319
2024-01-29	48.83	49.25	48.43	48.74	82047
2024-01-30	48.72	49.26	48.55	49.22	61197
2024-01-31	49.17	51.55	49.17	49.84	232980
2024-02-01	49.62	50.06	48.43	49.44	264773
2024-02-02	49.07	49.40	48.78	49.06	78877
2024-02-05	48.85	49.28	48.35	48.76	94124
2024-02-06	48.57	49.47	48.57	48.90	82065
2024-02-07	48.91	49.06	48.58	48.81	54893
2024-02-08	48.85	49.11	48.57	49.01	61999
2024-02-09	49.17	50.02	49.00	49.79	73612
2024-02-12	49.95	51.11	49.95	50.79	98255
2024-02-13	50.43	50.48	49.07	49.25	109958
2024-02-14	49.60	49.89	49.07	49.43	102428
2024-02-15	49.75	50.91	49.70	50.59	123732
2024-02-16	50.36	50.78	50.05	50.25	155804
2024-02-20	49.89	50.49	49.60	49.86	118683
2024-02-21	49.70	49.87	49.01	49.10	230615
2024-02-22	48.70	50.78	48.70	50.52	186712
2024-02-23	50.49	51.49	50.13	50.77	162045
2024-02-26	50.76	51.95	50.35	51.95	161167
2024-02-27	52.00	52.95	51.39	52.88	160614
2024-02-28	52.91	53.11	52.15	52.86	131678
2024-02-29	53.12	53.15	52.40	52.76	118470
2024-03-01	52.82	52.90	52.17	52.19	98450
2024-03-04	52.85	54.80	52.85	53.11	212373
2024-03-05	52.97	53.32	52.68	52.71	115428
2024-03-06	53.08	53.55	52.44	53.33	126295
2024-03-07	53.30	53.35	52.50	52.50	95729
2024-03-08	52.81	53.11	52.43	52.73	111550
2024-03-11	52.54	52.80	52.21	52.44	108773
2024-03-12	52.26	52.63	51.50	52.18	168667
2024-03-13	52.45	52.69	51.63	51.86	125635
2024-03-14	52.00	52.03	50.60	50.61	163526
2024-03-15	50.26	51.23	50.26	50.53	1017565
2024-03-18	50.51	51.11	49.98	50.13	180151
2024-03-19	50.20	50.68	50.20	50.50	181751
2024-03-20	50.52	50.83	50.18	50.49	134114
2024-03-21	50.80	51.07	50.29	50.44	154834
2024-03-22	50.67	50.73	49.53	49.81	138529
2024-03-25	50.10	50.16	49.27	49.27	75771
2024-03-26	49.64	49.69	49.30	49.39	249543
2024-03-27	49.72	50.01	49.59	49.69	143476
2024-03-28	50.07	50.41	49.84	50.17	194645
2024-04-01	50.35	50.49	49.04	49.04	87225
2024-04-02	48.66	48.81	48.24	48.44	139756
2024-04-03	48.44	48.58	48.01	48.39	109475
2024-04-04	48.74	48.74	47.69	47.96	83679
2024-04-05	47.96	48.33	47.57	47.57	86646
2024-04-08	47.56	47.96	47.50	47.53	112583
2024-04-09	47.51	47.99	47.27	47.97	85478
2024-04-10	47.37	47.76	47.12	47.65	104143
2024-04-11	47.60	47.98	46.81	47.52	133642
2024-04-12	47.53	48.00	47.50	47.76	121369
2024-04-15	47.72	48.50	47.72	48.32	100011
2024-04-16	48.25	48.90	48.04	48.85	100383
2024-04-17	48.81	49.00	48.31	48.65	151550
2024-04-18	48.62	50.03	48.62	50.01	216046
2024-04-19	50.09	51.01	50.07	50.88	137138
2024-04-22	50.90	51.80	50.88	51.17	132080
2024-04-23	51.25	51.55	50.85	50.90	96774
2024-04-24	50.65	51.17	50.53	50.92	100272
2024-04-25	49.03	50.01	44.88	45.82	287241
2024-04-26	45.67	46.90	45.28	45.56	192898
2024-04-29	45.33	45.73	44.93	44.98	131270
2024-04-30	45.01	45.89	44.61	45.60	145099
2024-05-01	45.82	46.87	45.51	46.66	123163
2024-05-02	46.80	47.40	46.64	47.40	154328
2024-05-03	47.54	47.54	46.80	47.12	106638
2024-05-06	47.18	47.83	47.11	47.53	67643
2024-05-07	47.53	48.05	47.52	47.61	77972
2024-05-08	47.60	47.92	47.47	47.49	80011
2024-05-09	47.41	47.51	46.65	47.43	61986
2024-05-10	47.51	47.73	46.76	46.87	55047
2024-05-13	46.80	47.21	46.40	46.60	84006
2024-05-14	47.01	47.19	46.36	46.52	77498
2024-05-15	46.75	46.98	46.44	46.59	62746
2024-05-16	46.67	46.87	46.38	46.43	107557
2024-05-17	46.67	46.70	46.13	46.37	81577
2024-05-20	46.25	46.44	45.56	45.58	103980
2024-05-21	45.74	45.97	45.22	45.27	63321
2024-05-22	45.45	45.60	44.76	45.08	100062
2024-05-23	45.20	45.20	44.16	44.38	127594
2024-05-24	44.62	44.91	44.01	44.59	159197
2024-05-28	44.73	44.73	43.93	43.96	73805
2024-05-29	43.57	43.68	43.13	43.46	109798
2024-05-30	43.70	43.95	43.29	43.34	251236
2024-05-31	43.47	43.91	43.30	43.83	234076
2024-06-03	44.27	44.27	43.16	43.54	155746
2024-06-04	43.65	44.37	43.42	44.06	174982
2024-06-05	43.96	44.13	43.42	43.47	90442
2024-06-06	43.29	43.72	43.29	43.54	99928
2024-06-07	43.37	43.83	43.17	43.33	171914
2024-06-10	43.03	43.51	42.33	43.07	161103
2024-06-11	42.88	43.22	42.53	42.79	168974
2024-06-12	43.28	43.28	42.36	42.47	79657
2024-06-13	42.34	42.57	42.12	42.50	147807
2024-06-14	42.35	42.46	41.97	42.32	143566
2024-06-17	42.23	42.88	42.23	42.72	137265
2024-06-18	42.77	43.04	42.64	42.67	130644
2024-06-20	42.49	43.63	42.38	43.19	147802
2024-06-21	43.41	43.41	42.61	42.61	346022
2024-06-24	42.63	43.10	42.62	42.75	97049
2024-06-25	42.78	42.78	42.33	42.50	88355
2024-06-26	42.27	43.17	42.26	43.13	111357
2024-06-27	43.21	43.70	43.12	43.66	86823
2024-06-28	43.78	44.12	43.49	43.89	503105
2024-07-01	43.92	44.13	43.26	43.82	104003
2024-07-02	43.67	44.13	43.67	43.87	80386
2024-07-03	43.96	43.96	43.38	43.41	62982
2024-07-05	43.30	43.30	42.68	43.05	114434
2024-07-08	43.29	43.97	43.06	43.12	78080
2024-07-09	43.23	43.76	42.91	43.28	114963
2024-07-10	43.15	43.72	43.15	43.66	86494
2024-07-11	44.04	45.12	43.90	44.76	121195
2024-07-12	45.01	45.78	45.01	45.35	117557
2024-07-15	45.70	46.87	45.70	46.78	115898
2024-07-16	46.90	47.82	46.90	47.39	133426
2024-07-17	47.25	48.93	47.25	48.70	148559
2024-07-18	48.20	49.55	48.20	48.52	84782
2024-07-19	48.63	49.01	47.34	47.52	133029
2024-07-22	47.34	48.22	47.21	47.84	91813
2024-07-23	47.66	48.74	47.45	48.38	90885
2024-07-24	48.14	49.17	48.14	48.55	92975
2024-07-25	48.78	49.86	48.78	49.49	114347
2024-07-26	49.74	50.87	49.74	50.62	126685
2024-07-29	50.87	50.87	49.62	49.68	110498
2024-07-30	47.35	48.87	44.62	47.85	220184
2024-07-31	47.84	48.30	47.00	47.48	155588
2024-08-01	47.87	47.87	46.50	47.00	177297
2024-08-02	46.29	47.42	46.29	47.07	106668
2024-08-05	46.72	46.74	45.75	46.65	117416
2024-08-06	46.62	47.05	46.06	46.72	113613
2024-08-07	46.96	47.56	46.78	46.97	129298
2024-08-08	47.29	47.62	46.56	46.71	89870
2024-08-09	46.86	47.17	46.48	46.85	161068
2024-08-12	46.71	46.90	45.85	45.91	81342
2024-08-13	46.27	46.43	45.58	46.14	135101
2024-08-14	46.36	46.56	45.55	46.54	119323
2024-08-15	47.06	47.66	46.89	47.25	76815
2024-08-16	47.25	47.77	47.14	47.58	71380
2024-08-19	47.49	48.46	47.45	48.45	73202
2024-08-20	48.32	48.85	47.78	47.96	46898
2024-08-21	47.99	48.73	47.95	48.69	48799
2024-08-22	48.54	48.89	48.06	48.60	37891
2024-08-23	48.78	49.91	48.58	49.33	69660
2024-08-26	49.66	49.86	49.22	49.33	63254
2024-08-27	49.19	49.68	48.78	49.34	68668
2024-08-28	49.10	49.74	49.10	49.58	261654
2024-08-29	49.57	50.10	49.23	49.85	73976
2024-08-30	50.05	50.19	49.56	50.12	52642
2024-09-03	49.96	50.36	49.53	49.81	66220
2024-09-04	49.81	49.94	48.43	48.80	121621
2024-09-05	49.18	49.18	48.49	48.99	55871
2024-09-06	48.72	48.92	48.17	48.52	63096
2024-09-09	48.42	48.78	47.81	48.19	74026
2024-09-10	48.44	48.70	47.95	48.17	139025
2024-09-11	47.82	47.82	46.99	47.20	86192
2024-09-12	47.52	48.18	47.12	48.04	55771
2024-09-13	48.42	49.02	48.23	48.81	46368
2024-09-16	49.05	49.36	48.51	48.98	49435
2024-09-17	49.28	49.72	48.87	49.07	69143
2024-09-18	49.26	49.93	48.84	49.29	56772
2024-09-19	49.62	49.62	48.77	49.25	83465
2024-09-20	49.57	50.12	47.70	47.91	633073
2024-09-23	47.98	48.40	47.94	48.19	107214
2024-09-24	48.17	48.26	47.67	47.85	91447
2024-09-25	47.94	48.30	47.71	47.91	123859
2024-09-26	48.08	48.90	47.99	48.48	104889
2024-09-27	48.60	48.62	48.16	48.32	132943
2024-09-30	48.23	48.48	48.06	48.33	114978
2024-10-01	48.28	49.50	47.89	49.45	107136
2024-10-02	49.67	49.92	48.98	49.19	147380
2024-10-03	48.97	49.16	47.85	48.54	148879
2024-10-04	48.87	49.06	48.48	48.94	143821
2024-10-07	48.92	48.92	47.56	47.72	86996
2024-10-08	47.81	48.43	47.75	48.26	98996
2024-10-09	48.40	49.15	48.02	48.72	91873
2024-10-10	48.72	48.83	48.27	48.65	144172
2024-10-11	48.79	49.28	48.45	49.00	125511
2024-10-14	49.03	49.55	48.98	49.35	122515
2024-10-15	49.40	50.49	49.40	49.69	203020
2024-10-16	49.57	51.00	49.57	50.98	145955
2024-10-17	51.19	51.56	50.78	51.41	85778
2024-10-18	51.39	51.54	50.81	51.52	84391
2024-10-21	51.56	51.65	50.96	51.04	110136
2024-10-22	51.07	51.43	50.40	50.79	105658
2024-10-23	50.50	51.02	50.12	50.79	83995
2024-10-24	52.28	56.43	52.28	56.17	236819
2024-10-25	56.01	56.46	54.59	54.98	164678
2024-10-28	55.16	55.55	54.61	54.89	189520
2024-10-29	54.88	55.18	54.66	54.85	131535
2024-10-30	54.79	55.28	54.49	54.73	76692
2024-10-31	54.88	54.88	54.02	54.05	80055
2024-11-01	54.15	54.45	53.17	53.78	96979
2024-11-04	53.85	53.97	53.40	53.81	92350
2024-11-05	53.69	54.96	53.69	54.95	116474
2024-11-06	57.58	59.50	57.00	59.03	153417
2024-11-07	58.88	58.88	57.40	57.76	96719
2024-11-08	58.12	59.30	57.38	59.01	118422
2024-11-11	59.54	59.95	59.14	59.52	70138
2024-11-12	59.26	60.24	58.75	59.66	125071
2024-11-13	59.75	59.84	59.16	59.29	74330
2024-11-14	59.20	59.20	57.86	58.29	107694
2024-11-15	58.48	58.89	57.95	58.28	89280
2024-11-18	58.29	58.94	57.92	57.96	93221
2024-11-19	57.46	58.45	57.10	58.01	76293
2024-11-20	57.64	58.00	57.13	57.84	54253
2024-11-21	58.23	58.62	57.89	58.07	76673
2024-11-22	58.39	59.01	58.11	58.69	70172
2024-11-25	58.90	59.48	58.38	58.60	138277
2024-11-26	58.63	59.04	58.27	58.77	142934
2024-11-27	59.00	59.52	58.71	58.75	71380
2024-11-29	59.17	59.19	58.29	59.02	209643
2024-12-02	59.33	59.33	58.30	58.58	114333
2024-12-03	58.75	59.11	57.97	58.28	105328
2024-12-04	58.35	58.65	57.81	58.49	101282
2024-12-05	58.84	59.20	58.15	58.84	310795
2024-12-06	55.50	55.50	54.59	55.04	128436
2024-12-09	54.94	55.00	53.11	53.36	116119
2024-12-10	53.25	53.62	52.19	53.43	204010
2024-12-11	53.73	54.38	52.67	54.27	320256
2024-12-12	54.33	54.83	53.95	53.95	114541
2024-12-13	53.95	54.23	53.54	53.70	65216
2024-12-16	53.65	54.08	53.28	53.53	75367
2024-12-17	53.13	53.32	52.76	52.81	96348
2024-12-18	53.23	53.48	51.87	51.91	158196
2024-12-19	52.29	53.24	51.65	51.66	172179
2024-12-20	51.15	52.64	51.15	52.47	386058
2024-12-23	52.18	52.45	51.31	51.64	94749
2024-12-24	51.66	52.15	51.59	52.15	33025
2024-12-26	52.00	52.26	51.89	52.14	50605
2024-12-27	51.95	52.35	51.42	51.63	57377
2024-12-30	51.34	51.74	50.61	51.35	56238
2024-12-31	51.72	51.98	51.26	51.54	127014
2025-01-02	51.76	51.76	50.93	51.24	69584
2025-01-03	51.32	51.43	50.83	50.97	49552
2025-01-06	50.97	51.00	49.71	49.86	68315
2025-01-07	49.77	49.99	49.43	49.68	130528
2025-01-08	49.62	50.20	49.02	49.51	55267
2025-01-10	48.80	48.97	48.38	48.89	88690
2025-01-13	48.55	49.94	48.55	49.90	113283
2025-01-14	50.00	51.13	50.00	51.12	81408
2025-01-15	51.73	51.82	51.26	51.77	61013

Explore More About AMSF

Coins representing dividend payouts and trends

AMSF Dividend History

Discover AMERISAFE 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

AMSF Stock Split History

Discover AMERISAFE 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

AMSF Historical Prices

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

Web Analytics