AVAV Historical Prices

Summary

Key Stock Metrics

102.25

(April 7, 2025)

52-Week Low

236.60

(November 11, 2024)

52-Week High

236.60

(November 11, 2024)

All-Time High

189.65

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-01-23	25.00	26.22	22.60	24.20	6808051
2007-01-24	24.25	24.38	23.70	23.50	770819
2007-01-25	23.99	24.09	23.07	23.79	348829
2007-01-26	23.82	23.90	23.16	23.16	244931
2007-01-29	23.20	23.83	22.77	22.88	339166
2007-01-30	22.81	23.19	22.78	22.95	266951
2007-01-31	23.17	23.53	22.70	22.87	372587
2007-02-01	22.89	22.97	21.90	22.14	384652
2007-02-02	21.93	22.29	21.90	22.07	164488
2007-02-05	21.90	22.10	21.75	21.75	292669
2007-02-06	21.73	22.40	21.52	21.95	220128
2007-02-07	21.81	22.37	21.81	22.05	332466
2007-02-08	22.38	22.40	22.00	22.03	86207
2007-02-09	22.00	22.09	21.63	21.82	180851
2007-02-12	21.83	21.83	21.12	21.25	137143
2007-02-13	21.10	21.75	21.00	21.23	125996
2007-02-14	21.11	21.30	20.87	21.04	180803
2007-02-15	20.86	21.30	20.65	20.82	113011
2007-02-16	20.70	21.17	20.50	21.07	168908
2007-02-20	20.90	22.00	20.90	21.72	160619
2007-02-21	22.50	22.85	21.84	22.13	488264
2007-02-22	22.10	22.98	22.10	22.77	201334
2007-02-23	23.00	23.18	22.53	23.10	111903
2007-02-26	23.25	23.50	22.66	22.75	137912
2007-02-27	22.41	22.48	21.29	21.98	232169
2007-02-28	21.63	21.95	21.20	21.27	220562
2007-03-01	21.08	21.90	20.88	21.75	99165
2007-03-02	21.50	22.25	21.40	22.00	62324
2007-03-05	21.51	21.76	20.90	21.00	188266
2007-03-06	20.91	21.34	20.66	21.01	157138
2007-03-07	21.00	21.05	20.65	20.76	97250
2007-03-08	20.82	21.49	20.71	21.43	111922
2007-03-09	23.27	24.25	22.31	23.50	1033024
2007-03-12	23.91	23.91	22.50	23.49	223440
2007-03-13	22.60	23.85	22.59	23.29	244428
2007-03-14	23.75	23.89	22.62	23.47	98852
2007-03-15	23.90	24.25	23.37	23.50	193408
2007-03-16	23.50	23.61	23.01	23.11	48377
2007-03-19	23.20	24.07	22.96	23.98	98838
2007-03-20	24.00	24.50	23.55	23.77	133688
2007-03-21	23.50	23.95	23.31	23.58	62366
2007-03-22	23.55	23.67	23.15	23.61	69266
2007-03-23	23.70	23.97	23.47	23.82	64157
2007-03-26	23.96	23.96	23.37	23.42	52195
2007-03-27	23.33	23.75	23.22	23.40	78255
2007-03-28	23.25	23.55	22.64	23.21	82614
2007-03-29	23.26	23.73	23.20	23.63	215191
2007-03-30	23.75	23.95	22.80	22.86	628920
2007-04-02	22.77	23.09	21.87	22.40	183741
2007-04-03	22.58	22.96	22.40	22.89	128529
2007-04-04	22.93	23.05	22.77	22.94	64690
2007-04-05	23.00	23.02	22.59	23.00	80352
2007-04-09	22.94	23.12	22.60	22.83	124185
2007-04-10	22.74	23.21	22.63	22.83	90265
2007-04-11	22.70	22.76	22.00	22.32	111062
2007-04-12	22.40	22.89	22.37	22.50	66486
2007-04-13	22.34	22.70	22.15	22.50	54502
2007-04-16	22.50	22.93	22.50	22.77	36955
2007-04-17	22.97	23.71	22.89	23.63	128969
2007-04-18	23.62	23.70	23.27	23.46	48846
2007-04-19	23.02	23.45	22.86	23.37	49015
2007-04-20	23.64	23.69	22.87	23.20	51589
2007-04-23	23.07	23.34	22.79	22.91	28806
2007-04-24	22.76	22.88	22.28	22.88	65239
2007-04-25	22.89	23.23	22.50	22.93	51634
2007-04-26	22.80	22.82	22.55	22.68	31648
2007-04-27	22.44	22.48	22.13	22.22	82072
2007-04-30	22.22	22.22	21.17	21.40	230369
2007-05-01	21.40	21.65	21.20	21.52	61977
2007-05-02	21.54	21.93	21.25	21.37	119902
2007-05-03	21.41	22.00	21.41	21.68	67041
2007-05-04	21.63	22.07	21.63	22.04	61079
2007-05-07	22.00	22.39	21.85	22.31	80602
2007-05-08	22.11	22.60	22.10	22.60	73706
2007-05-09	22.61	22.61	21.64	22.26	153950
2007-05-10	22.07	22.10	21.17	21.24	113428
2007-05-11	21.08	21.69	20.95	21.62	49977
2007-05-14	21.65	21.89	20.83	20.89	122550
2007-05-15	21.00	21.04	20.39	20.44	84777
2007-05-16	20.38	20.98	20.38	20.98	83125
2007-05-17	20.86	21.20	20.75	20.86	68285
2007-05-18	20.96	20.96	20.70	20.89	36916
2007-05-21	20.85	21.25	20.85	21.00	50023
2007-05-22	20.89	21.47	20.89	21.34	64339
2007-05-23	21.24	21.74	20.81	20.94	36290
2007-05-24	20.88	21.10	20.40	20.45	77302
2007-05-25	20.63	20.95	20.38	20.56	121208
2007-05-29	20.73	21.12	20.73	21.12	66642
2007-05-30	20.97	21.28	20.78	21.21	63327
2007-05-31	21.11	21.35	20.50	20.76	99004
2007-06-01	21.00	21.00	20.05	20.48	124068
2007-06-04	20.91	21.33	20.73	21.32	119460
2007-06-05	21.39	21.76	21.08	21.54	65162
2007-06-06	21.30	21.54	21.00	21.36	49044
2007-06-07	21.30	21.35	20.80	20.82	69795
2007-06-08	20.66	20.66	20.33	20.41	102485
2007-06-11	20.45	20.59	20.10	20.48	66626
2007-06-12	20.40	20.88	20.12	20.75	75638
2007-06-13	20.72	22.22	20.52	22.01	169253
2007-06-14	22.00	23.25	21.93	22.52	179815
2007-06-15	22.90	23.42	22.58	23.39	127292
2007-06-18	23.31	23.43	22.93	23.17	50674
2007-06-19	23.09	23.16	22.36	22.63	80464
2007-06-20	22.63	23.20	22.13	22.25	111831
2007-06-21	22.08	22.74	22.00	22.38	99130
2007-06-22	22.38	22.50	21.96	22.18	170126
2007-06-25	22.22	22.22	21.53	21.72	69778
2007-06-26	21.55	23.00	21.55	22.75	144344
2007-06-27	22.15	22.40	20.50	22.16	233775
2007-06-28	22.20	22.60	20.98	21.00	171226
2007-06-29	21.12	21.30	20.55	20.61	128783
2007-07-02	20.79	21.05	20.79	20.92	165276
2007-07-03	21.10	21.10	20.50	20.56	50413
2007-07-05	20.66	21.05	20.63	20.99	88219
2007-07-06	21.00	21.33	20.72	21.24	180330
2007-07-09	21.24	21.80	21.24	21.73	46382
2007-07-10	21.80	21.95	21.06	21.10	115837
2007-07-11	21.07	21.16	20.50	20.70	101250
2007-07-12	20.66	20.73	20.41	20.48	147911
2007-07-13	20.41	20.62	19.76	20.00	200569
2007-07-16	20.28	21.43	20.02	21.10	185480
2007-07-17	21.12	21.69	20.85	21.65	133515
2007-07-18	21.39	22.58	21.03	22.58	193379
2007-07-19	22.50	22.50	21.56	22.32	248834
2007-07-20	22.13	22.26	21.50	21.68	96238
2007-07-23	21.78	21.78	19.81	20.92	504129
2007-07-24	20.62	21.00	20.55	20.65	107756
2007-07-25	20.94	20.98	20.55	20.95	92044
2007-07-26	20.85	20.85	20.41	20.58	134064
2007-07-27	20.50	20.83	20.00	20.05	106782
2007-07-30	20.04	20.16	19.84	19.95	96810
2007-07-31	20.00	20.30	19.55	19.59	94208
2007-08-01	19.50	19.66	17.97	18.43	270387
2007-08-02	18.50	18.97	18.08	18.65	182285
2007-08-03	18.54	19.59	18.54	18.91	151675
2007-08-06	18.81	20.75	18.81	20.28	174211
2007-08-07	20.25	20.51	19.58	20.26	205531
2007-08-08	20.41	20.80	20.41	20.80	162337
2007-08-09	20.40	21.00	20.01	20.31	105389
2007-08-10	19.90	20.48	19.50	19.89	68645
2007-08-13	19.35	20.36	19.31	19.61	37817
2007-08-14	19.56	19.89	19.31	19.47	49998
2007-08-15	19.45	20.16	19.33	19.44	35573
2007-08-16	19.35	19.89	18.95	19.82	87918
2007-08-17	20.22	20.31	18.15	19.85	73102
2007-08-20	19.25	19.42	18.75	19.07	106545
2007-08-21	19.15	19.60	18.74	18.93	128094
2007-08-22	19.08	19.49	18.96	19.04	30137
2007-08-23	19.21	19.37	18.84	19.06	49207
2007-08-24	18.94	19.33	18.94	19.17	41800
2007-08-27	18.89	19.80	18.89	19.78	77221
2007-08-28	19.57	20.05	19.54	19.56	48111
2007-08-29	19.75	19.95	19.03	19.90	80045
2007-08-30	19.63	19.83	19.29	19.60	66291
2007-08-31	19.91	20.02	19.53	19.76	77099
2007-09-04	19.42	20.27	19.42	19.91	150194
2007-09-05	20.00	20.39	19.50	19.91	163054
2007-09-06	20.92	21.10	19.66	20.04	267510
2007-09-07	19.70	20.50	19.70	20.29	187265
2007-09-10	20.12	20.52	19.80	20.08	199027
2007-09-11	20.20	20.49	19.93	20.21	171983
2007-09-12	20.06	20.52	20.06	20.40	62378
2007-09-13	20.59	20.59	20.25	20.45	65993
2007-09-14	20.23	20.44	20.05	20.20	299075
2007-09-17	19.94	20.18	19.87	20.11	88270
2007-09-18	20.06	21.07	20.01	20.94	125490
2007-09-19	21.07	21.08	20.85	21.02	76311
2007-09-20	21.00	21.68	20.90	21.50	65688
2007-09-21	21.67	21.98	21.57	21.97	79197
2007-09-24	21.63	21.98	21.45	21.62	89177
2007-09-25	21.51	22.75	21.51	22.43	322448
2007-09-26	22.48	24.68	22.48	24.30	671013
2007-09-27	24.67	24.67	22.74	23.26	478409
2007-09-28	22.74	23.23	22.74	23.01	144635
2007-10-01	22.96	24.00	22.50	23.62	251146
2007-10-02	23.63	24.70	23.63	24.49	259695
2007-10-03	24.49	24.49	23.85	24.06	142534
2007-10-04	24.16	24.90	24.11	24.73	99047
2007-10-05	24.87	24.95	24.40	24.86	177652
2007-10-08	24.54	25.19	24.54	25.19	175890
2007-10-09	25.00	26.93	24.90	26.09	422988
2007-10-10	25.83	26.25	25.06	26.24	225845
2007-10-11	26.15	26.20	25.20	25.51	181336
2007-10-12	25.44	25.65	25.01	25.53	179486
2007-10-15	25.29	25.53	24.63	25.17	98657
2007-10-16	25.17	25.17	24.00	24.75	129159
2007-10-17	25.07	25.25	24.15	24.28	156740
2007-10-18	24.20	24.31	23.65	23.75	241002
2007-10-19	23.62	24.06	23.53	23.80	135173
2007-10-22	23.46	24.80	23.22	24.77	162616
2007-10-23	25.00	25.17	24.32	24.99	98594
2007-10-24	25.00	25.21	24.43	25.16	100773
2007-10-25	25.26	26.15	25.01	25.87	119181
2007-10-26	26.09	26.75	25.25	25.50	125635
2007-10-29	25.60	26.23	25.00	25.95	105733
2007-10-30	25.95	26.22	25.43	25.69	55828
2007-10-31	25.69	25.79	24.67	25.73	65184
2007-11-01	25.50	25.73	24.01	24.11	114694
2007-11-02	24.25	24.75	23.43	24.66	78921
2007-11-05	23.32	25.22	23.31	24.59	94433
2007-11-06	24.71	25.57	24.45	25.17	167485
2007-11-07	24.94	25.71	24.65	25.18	103940
2007-11-08	25.49	25.49	23.64	23.93	101587
2007-11-09	23.88	23.88	22.64	23.04	113678
2007-11-12	22.54	24.20	22.36	23.42	79674
2007-11-13	23.62	24.05	23.51	23.81	77269
2007-11-14	24.17	24.96	24.11	24.75	66674
2007-11-15	24.79	24.93	24.40	24.61	56007
2007-11-16	24.61	25.50	24.46	25.41	102869
2007-11-19	24.90	25.60	24.84	25.35	83206
2007-11-20	25.21	25.60	24.38	24.63	88086
2007-11-21	25.10	25.13	24.06	24.10	90199
2007-11-23	24.62	24.75	23.96	24.07	35173
2007-11-26	23.80	24.42	23.07	23.32	58841
2007-11-27	23.35	24.22	22.25	23.04	177683
2007-11-28	23.00	24.09	23.00	24.09	184454
2007-11-29	24.05	24.47	23.24	23.37	80805
2007-11-30	23.85	24.79	23.38	24.09	141631
2007-12-03	23.69	24.71	23.55	24.00	112491
2007-12-04	24.17	24.32	22.80	23.71	148350
2007-12-05	23.75	25.49	23.69	25.30	328252
2007-12-06	25.35	26.24	24.95	26.14	193104
2007-12-07	26.52	26.52	24.95	24.97	94474
2007-12-10	24.62	26.13	24.61	25.72	133448
2007-12-11	25.81	26.08	25.22	25.45	140034
2007-12-12	25.64	25.91	24.53	25.10	82111
2007-12-13	25.11	25.30	24.78	25.04	67593
2007-12-14	24.53	25.79	24.50	25.20	113391
2007-12-17	24.65	24.97	24.05	24.05	82863
2007-12-18	24.07	24.37	23.79	24.16	247747
2007-12-19	24.25	25.01	24.25	24.40	57465
2007-12-20	24.56	24.56	23.31	24.55	58564
2007-12-21	24.90	25.10	24.40	25.04	107246
2007-12-24	24.81	25.55	24.45	25.47	54856
2007-12-26	25.45	25.82	24.86	25.03	66908
2007-12-27	24.89	25.13	24.19	24.20	70526
2007-12-28	24.41	24.81	24.13	24.52	52959
2007-12-31	24.45	24.47	23.45	24.20	83937
2008-01-02	24.72	24.72	23.38	24.02	135250
2008-01-03	24.11	25.40	24.11	24.80	151926
2008-01-04	24.71	24.77	23.06	23.08	77117
2008-01-07	23.00	23.54	22.49	23.29	83767
2008-01-08	23.44	23.85	23.00	23.03	113935
2008-01-09	23.12	23.12	20.95	22.13	211723
2008-01-10	22.38	23.82	21.65	23.49	111383
2008-01-11	23.26	23.63	22.40	23.42	96827
2008-01-14	23.63	23.95	23.47	23.69	64414
2008-01-15	23.52	24.12	23.28	23.34	151796
2008-01-16	23.31	24.88	23.31	24.70	176414
2008-01-17	24.70	25.06	24.02	24.49	184215
2008-01-18	24.47	24.66	22.91	22.95	188406
2008-01-22	21.34	23.22	20.26	22.80	172072
2008-01-23	21.73	23.62	21.23	23.59	174002
2008-01-24	23.76	24.13	22.93	23.05	143659
2008-01-25	23.32	23.56	22.74	23.30	57364
2008-01-28	23.24	23.90	22.44	23.79	95129
2008-01-29	23.85	23.85	22.92	23.26	88124
2008-01-30	23.13	23.28	22.52	23.14	47564
2008-01-31	22.78	23.23	22.35	23.01	58230
2008-02-01	23.15	23.50	22.55	23.47	105068
2008-02-04	23.37	23.72	22.81	23.00	45480
2008-02-05	22.86	23.36	22.73	23.30	115974
2008-02-06	23.44	23.44	22.75	22.92	93235
2008-02-07	22.64	23.33	22.64	23.09	125735
2008-02-08	22.99	23.25	22.70	23.12	71412
2008-02-11	23.20	23.34	22.50	23.33	51447
2008-02-12	23.40	23.49	23.01	23.47	65879
2008-02-13	23.50	23.68	23.16	23.66	52681
2008-02-14	23.76	23.76	23.01	23.21	60056
2008-02-15	23.04	23.54	23.00	23.10	76415
2008-02-19	23.42	23.47	23.05	23.34	51217
2008-02-20	23.22	23.98	23.06	23.94	59966
2008-02-21	24.00	24.10	23.50	23.76	73467
2008-02-22	23.80	23.86	23.20	23.46	58781
2008-02-25	23.52	23.61	23.06	23.24	197061
2008-02-26	23.20	23.44	22.45	22.62	241075
2008-02-27	22.44	22.73	21.76	22.15	267811
2008-02-28	22.00	22.24	21.78	21.91	130579
2008-02-29	21.85	22.50	21.24	21.24	164520
2008-03-03	21.25	21.43	20.45	21.14	199861
2008-03-04	19.10	20.37	18.44	20.02	543548
2008-03-05	20.00	20.11	19.52	19.93	196834
2008-03-06	19.92	20.14	19.80	19.84	135756
2008-03-07	19.67	20.13	19.40	20.00	205817
2008-03-10	20.00	20.09	19.81	19.98	193245
2008-03-11	20.27	20.44	19.94	20.30	114074
2008-03-12	20.29	20.53	19.92	20.36	126690
2008-03-13	20.05	20.62	20.00	20.48	191924
2008-03-14	20.50	20.63	20.00	20.22	108902
2008-03-17	20.00	20.44	19.89	20.00	99971
2008-03-18	20.23	20.43	19.96	20.43	130952
2008-03-19	20.50	20.51	19.80	19.96	151772
2008-03-20	20.12	20.23	19.82	20.04	221631
2008-03-24	20.21	20.31	19.94	20.13	128990
2008-03-25	20.25	21.51	20.25	21.42	195916
2008-03-26	21.35	21.39	20.61	21.18	130720
2008-03-27	21.18	21.26	20.67	20.71	81046
2008-03-28	20.78	21.09	20.11	20.42	86014
2008-03-31	20.37	20.73	20.24	20.45	87930
2008-04-01	20.25	20.54	19.86	20.03	206505
2008-04-02	20.08	20.51	20.01	20.44	205716
2008-04-03	20.28	21.12	20.28	21.12	218654
2008-04-04	21.00	21.90	20.39	21.71	233639
2008-04-07	21.70	21.70	21.45	21.62	99432
2008-04-08	21.60	21.64	21.38	21.40	153213
2008-04-09	21.39	21.39	20.57	20.89	59990
2008-04-10	20.82	21.18	20.82	21.04	34077
2008-04-11	20.87	21.06	20.60	20.69	87092
2008-04-14	20.65	20.89	20.50	20.59	79508
2008-04-15	20.81	20.97	20.05	20.26	88534
2008-04-16	20.30	20.87	20.25	20.85	89212
2008-04-17	20.77	20.82	20.54	20.71	73821
2008-04-18	20.97	21.37	20.57	21.35	96253
2008-04-21	21.26	22.00	21.10	21.78	184251
2008-04-22	21.64	22.20	21.24	22.20	342533
2008-04-23	22.20	23.08	21.86	23.01	235045
2008-04-24	22.94	24.08	22.62	23.89	271181
2008-04-25	24.04	24.26	23.63	24.25	94104
2008-04-28	24.24	24.28	23.87	24.23	157944
2008-04-29	24.16	24.35	23.81	24.14	123143
2008-04-30	24.15	24.15	23.62	23.91	121406
2008-05-01	23.84	24.40	23.84	24.39	115783
2008-05-02	24.44	24.48	24.29	24.36	82744
2008-05-05	24.25	24.40	23.77	23.99	83821
2008-05-06	23.91	24.08	23.65	23.91	36217
2008-05-07	23.89	23.89	23.10	23.20	64661
2008-05-08	23.29	23.33	22.82	23.27	31389
2008-05-09	23.12	23.68	22.95	23.53	75504
2008-05-12	23.61	24.05	23.42	24.05	72531
2008-05-13	24.10	24.14	23.53	23.97	75379
2008-05-14	23.97	24.34	23.91	24.08	67561
2008-05-15	24.04	24.60	24.00	24.53	63385
2008-05-16	24.53	24.79	24.24	24.41	117623
2008-05-19	24.48	24.48	24.20	24.26	104823
2008-05-20	24.20	24.25	23.58	23.85	71124
2008-05-21	23.81	24.38	23.38	23.46	39012
2008-05-22	23.55	24.03	23.29	24.03	47637
2008-05-23	23.96	25.30	23.80	25.24	399652
2008-05-27	25.49	25.70	25.22	25.64	155809
2008-05-28	25.70	25.70	25.27	25.59	79060
2008-05-29	25.65	25.70	25.01	25.67	172044
2008-05-30	25.70	26.89	24.98	26.58	288406
2008-06-02	26.68	26.68	25.01	26.25	263271
2008-06-03	26.45	26.60	26.11	26.33	81361
2008-06-04	26.21	26.46	25.62	25.99	96392
2008-06-05	25.97	26.54	25.87	26.50	51193
2008-06-06	26.46	26.46	25.40	25.85	186844
2008-06-09	25.83	25.83	25.24	25.66	99768
2008-06-10	25.27	26.07	25.21	25.85	124159
2008-06-11	25.47	25.97	25.20	25.61	195363
2008-06-12	25.51	26.00	25.30	25.52	157363
2008-06-13	25.71	25.94	25.52	25.60	55234
2008-06-16	25.60	25.84	25.33	25.51	54420
2008-06-17	25.60	25.68	25.00	25.07	155242
2008-06-18	25.06	25.29	24.65	24.77	152205
2008-06-19	25.00	25.00	24.69	24.96	79788
2008-06-20	25.49	25.49	24.54	25.00	269280
2008-06-23	25.25	25.25	24.58	24.77	69190
2008-06-24	24.63	25.17	24.62	24.95	187828
2008-06-25	27.10	28.70	26.27	28.64	776506
2008-06-26	28.17	28.28	26.29	27.71	390491
2008-06-27	27.49	28.50	27.15	28.38	861765
2008-06-30	28.27	28.27	27.01	27.18	284686
2008-07-01	27.07	27.89	26.31	27.84	525220
2008-07-02	27.76	29.14	27.31	29.02	418580
2008-07-03	28.14	29.24	28.05	28.32	328248
2008-07-07	28.08	31.60	28.08	30.50	756062
2008-07-08	30.70	31.25	30.26	30.72	440421
2008-07-09	30.79	30.93	29.59	30.18	324773
2008-07-10	29.79	30.92	29.20	30.08	253460
2008-07-11	30.14	31.00	29.14	30.00	259795
2008-07-14	30.67	30.69	29.33	29.46	177424
2008-07-15	29.26	30.90	28.50	30.38	289951
2008-07-16	30.00	31.89	29.56	31.37	424038
2008-07-17	31.20	32.19	30.53	30.69	217637
2008-07-18	30.61	30.92	29.90	30.26	151847
2008-07-21	30.73	31.86	30.50	30.97	240571
2008-07-22	30.69	31.65	30.61	31.49	183959
2008-07-23	31.57	32.75	31.30	32.40	344627
2008-07-24	32.04	32.04	29.82	30.02	686981
2008-07-25	29.92	30.47	28.13	30.21	289023
2008-07-28	30.27	31.85	29.78	31.57	309984
2008-07-29	31.78	32.45	31.04	32.19	361739
2008-07-30	32.40	32.98	32.09	32.52	207940
2008-07-31	32.32	32.97	32.25	32.63	223251
2008-08-01	32.91	32.93	32.40	32.67	257965
2008-08-04	32.82	32.82	31.34	31.46	194027
2008-08-05	31.75	32.30	30.86	31.30	190186
2008-08-06	31.44	31.44	30.63	31.01	212505
2008-08-07	31.10	31.87	30.89	31.06	186306
2008-08-08	30.95	32.00	30.53	31.91	148382
2008-08-11	32.34	33.48	32.13	32.89	201109
2008-08-12	32.70	33.50	31.77	32.00	221823
2008-08-13	31.83	32.42	31.29	32.24	51895
2008-08-14	32.23	33.80	32.23	33.24	101001
2008-08-15	33.60	33.60	32.42	32.68	130115
2008-08-18	32.68	32.98	31.75	32.04	81059
2008-08-19	31.81	32.57	31.75	31.92	68819
2008-08-20	31.92	33.15	31.92	32.95	144535
2008-08-21	33.14	34.61	32.43	33.89	367638
2008-08-22	34.46	34.46	32.88	33.01	175798
2008-08-25	33.42	34.03	33.11	33.31	125077
2008-08-26	33.35	33.98	33.16	33.39	62291
2008-08-27	33.52	34.00	33.45	33.85	99677
2008-08-28	34.00	34.00	33.29	33.80	95460
2008-08-29	33.74	33.87	33.15	33.46	60869
2008-09-02	33.97	34.10	32.82	32.85	127581
2008-09-03	33.32	34.50	33.32	34.50	236376
2008-09-04	34.13	34.20	31.51	31.62	278785
2008-09-05	31.40	31.67	29.14	31.15	375937
2008-09-08	31.64	32.94	31.00	31.52	138854
2008-09-09	31.50	32.32	29.34	29.39	282551
2008-09-10	33.40	35.63	32.04	34.73	788528
2008-09-11	34.09	35.35	34.09	35.05	313280
2008-09-12	35.39	35.39	33.82	34.55	241383
2008-09-15	34.54	35.39	33.71	33.95	299355
2008-09-16	33.99	34.90	31.50	32.40	462576
2008-09-17	32.23	32.94	30.06	30.13	280922
2008-09-18	30.51	31.95	30.02	31.66	389129
2008-09-19	32.74	35.00	31.70	32.39	344616
2008-09-22	32.49	33.30	32.47	32.99	189556
2008-09-23	32.94	33.38	32.44	32.85	177112
2008-09-24	32.85	33.22	31.51	31.57	185605
2008-09-25	31.75	32.97	31.58	32.74	185031
2008-09-26	32.22	32.69	30.64	30.99	186489
2008-09-29	30.72	31.05	29.39	30.17	222299
2008-09-30	30.01	32.19	30.00	31.95	241670
2008-10-01	31.85	32.47	30.68	30.90	221136
2008-10-02	30.88	31.90	30.33	30.47	195573
2008-10-03	30.85	32.33	30.59	31.25	224478
2008-10-06	30.57	31.83	29.77	31.83	340421
2008-10-07	31.99	32.00	29.90	30.43	213130
2008-10-08	29.57	31.46	28.82	30.58	292671
2008-10-09	30.99	31.21	28.05	28.44	276055
2008-10-10	27.29	30.81	25.08	30.24	357239
2008-10-13	31.88	34.02	31.26	34.02	357303
2008-10-14	34.50	35.00	32.69	33.33	198066
2008-10-15	32.54	33.11	31.69	31.99	328275
2008-10-16	32.43	33.11	30.06	31.20	372042
2008-10-17	30.43	32.33	28.84	30.92	211400
2008-10-20	31.60	31.98	29.66	30.30	313742
2008-10-21	29.52	30.77	29.41	29.83	252994
2008-10-22	29.34	29.37	27.80	28.25	259799
2008-10-23	28.59	29.98	27.12	29.09	408836
2008-10-24	26.24	28.69	25.64	27.98	288757
2008-10-27	27.63	29.89	27.15	27.88	241590
2008-10-28	28.32	30.61	27.47	30.58	270580
2008-10-29	31.88	34.25	31.86	33.76	885816
2008-10-30	34.89	36.37	34.06	36.19	598628
2008-10-31	36.25	36.64	34.95	35.92	370778
2008-11-03	36.00	37.50	34.89	37.38	569410
2008-11-04	38.52	38.70	34.06	35.00	1066355
2008-11-05	35.51	35.70	32.18	33.57	605990
2008-11-06	32.50	33.75	30.50	32.15	665216
2008-11-07	32.33	33.36	31.52	32.32	200777
2008-11-10	33.20	34.25	32.64	32.95	202351
2008-11-11	33.06	33.50	31.57	33.07	277892
2008-11-12	32.42	33.60	31.31	31.60	174290
2008-11-13	31.32	31.97	29.53	31.88	496033
2008-11-14	31.58	31.76	29.67	29.84	275699
2008-11-17	29.57	30.98	29.33	29.61	203041
2008-11-18	29.92	32.25	29.92	31.27	467395
2008-11-19	30.89	31.88	29.50	29.59	196860
2008-11-20	29.20	30.40	28.50	29.08	289093
2008-11-21	29.39	32.45	29.00	32.41	370235
2008-11-24	32.87	34.17	31.03	31.42	415758
2008-11-25	31.88	31.97	30.09	30.25	355206
2008-11-26	30.06	31.89	29.83	31.53	229464
2008-11-28	31.40	32.34	31.19	32.23	68887
2008-12-01	31.50	32.98	30.48	30.88	320665
2008-12-02	31.18	31.67	30.26	31.24	177182
2008-12-03	30.44	32.40	29.75	30.91	224114
2008-12-04	34.18	34.19	29.69	30.21	584310
2008-12-05	30.17	32.70	29.75	32.24	431580
2008-12-08	33.67	34.00	32.50	33.07	315384
2008-12-09	32.73	34.04	32.40	33.50	279193
2008-12-10	33.95	36.22	33.84	34.78	862345
2008-12-11	34.81	35.71	32.59	33.00	421594
2008-12-12	32.50	34.70	31.81	34.28	910137
2008-12-15	34.78	35.00	32.85	33.58	358367
2008-12-16	34.84	34.84	33.51	34.05	419761
2008-12-17	34.01	36.00	33.39	34.81	521492
2008-12-18	35.34	37.60	35.34	36.00	857038
2008-12-19	36.61	36.61	32.12	34.00	990883
2008-12-22	33.70	34.00	32.78	33.71	210772
2008-12-23	33.56	34.05	33.31	33.78	268660
2008-12-24	34.26	34.42	32.71	32.82	165798
2008-12-26	32.89	33.40	32.67	32.89	147295
2008-12-29	33.40	34.70	32.67	34.40	317569
2008-12-30	34.72	35.43	34.11	35.41	354653
2008-12-31	35.28	37.18	35.26	36.81	419547
2009-01-02	37.33	38.74	37.01	38.26	785549
2009-01-05	39.22	39.73	38.46	39.38	712057
2009-01-06	39.44	40.00	37.65	37.78	666879
2009-01-07	37.84	38.04	36.50	36.75	1432428
2009-01-08	36.46	37.95	35.27	36.89	397280
2009-01-09	36.91	37.03	35.55	35.65	321409
2009-01-12	35.88	36.24	35.12	35.61	254218
2009-01-13	35.31	36.54	35.00	35.95	297446
2009-01-14	35.50	35.50	33.00	34.24	698167
2009-01-15	36.01	38.41	36.00	38.20	1077353
2009-01-16	37.78	39.30	37.66	39.24	2149301
2009-01-20	38.36	39.69	38.16	38.31	621946
2009-01-21	39.00	39.96	37.11	39.85	608620
2009-01-22	39.49	39.97	38.80	39.35	395653
2009-01-23	40.50	40.50	38.75	39.37	807133
2009-01-26	40.00	40.00	38.25	38.45	464898
2009-01-27	38.65	38.82	38.00	38.22	397172
2009-01-28	39.00	39.30	37.70	38.20	407337
2009-01-29	38.20	38.25	36.88	37.36	185069
2009-01-30	37.54	38.31	36.50	37.06	373909
2009-02-02	37.35	37.39	36.26	37.18	306103
2009-02-03	37.92	37.97	36.00	36.09	405886
2009-02-04	36.86	36.96	36.10	36.25	382891
2009-02-05	36.26	38.93	36.00	38.84	501554
2009-02-06	39.00	40.00	38.66	39.20	445038
2009-02-09	39.29	39.83	38.40	38.71	282244
2009-02-10	38.70	39.24	37.28	37.68	226446
2009-02-11	37.68	38.29	37.68	38.11	362780
2009-02-12	37.73	39.13	37.31	39.13	273133
2009-02-13	39.23	41.22	39.05	40.03	468825
2009-02-17	39.00	39.12	38.00	38.57	278313
2009-02-18	38.58	39.39	37.25	38.89	521599
2009-02-19	39.32	39.50	37.11	37.59	264841
2009-02-20	37.11	38.39	36.55	37.25	381339
2009-02-23	37.55	38.06	34.75	35.25	465112
2009-02-24	35.17	35.99	34.03	35.34	381931
2009-02-25	35.00	35.33	33.34	35.12	485649
2009-02-26	35.43	35.81	33.71	33.90	293254
2009-02-27	33.15	33.16	30.85	31.22	1010698
2009-03-02	30.41	32.40	29.51	30.38	881505
2009-03-03	30.09	31.22	30.09	30.52	327964
2009-03-04	31.00	34.39	31.00	33.34	726668
2009-03-05	33.32	33.48	31.85	32.21	294846
2009-03-06	32.36	33.84	30.66	31.78	389284
2009-03-09	31.46	31.72	29.76	30.58	1229891
2009-03-10	19.35	22.75	18.50	20.30	5381943
2009-03-11	20.06	20.10	18.50	19.62	1212018
2009-03-12	19.50	21.69	18.76	21.14	1043801
2009-03-13	21.04	21.04	19.59	20.57	507841
2009-03-16	20.62	20.79	19.17	19.52	723720
2009-03-17	19.44	19.66	18.60	19.56	493524
2009-03-18	18.63	19.60	18.63	19.27	387023
2009-03-19	19.27	19.73	18.99	19.64	234177
2009-03-20	19.84	20.10	19.61	19.80	413277
2009-03-23	20.00	20.43	19.83	20.39	428053
2009-03-24	20.09	20.47	19.40	19.57	541782
2009-03-25	20.22	20.22	19.30	19.70	233065
2009-03-26	19.86	21.66	19.58	21.45	451372
2009-03-27	21.38	22.98	21.38	22.51	448892
2009-03-30	22.09	22.26	21.12	21.28	410374
2009-03-31	21.49	21.49	20.56	20.90	421067
2009-04-01	20.90	21.79	20.63	21.78	224132
2009-04-02	22.09	23.52	21.78	23.31	421223
2009-04-03	23.60	23.60	21.89	22.69	247510
2009-04-06	22.80	24.49	22.69	24.15	604014
2009-04-07	24.21	25.25	24.01	25.22	815559
2009-04-08	25.42	25.85	23.56	23.83	581450
2009-04-09	24.60	24.92	24.02	24.66	306028
2009-04-13	24.52	24.52	23.56	23.90	159334
2009-04-14	23.85	23.94	23.12	23.25	129467
2009-04-15	23.20	23.95	23.00	23.38	182522
2009-04-16	23.54	23.80	23.25	23.67	131198
2009-04-17	23.80	23.82	23.15	23.30	130458
2009-04-20	23.14	23.69	22.72	23.00	292720
2009-04-21	22.82	23.13	22.19	22.64	200209
2009-04-22	22.65	23.14	22.03	22.57	218292
2009-04-23	22.72	22.72	22.04	22.32	205192
2009-04-24	22.53	23.85	22.20	23.57	261444
2009-04-27	23.21	24.42	23.03	24.25	333575
2009-04-28	23.97	24.46	23.49	24.37	202456
2009-04-29	24.41	24.75	22.20	22.57	587094
2009-04-30	22.88	23.84	22.41	23.66	449021
2009-05-01	23.91	24.33	23.72	24.02	126033
2009-05-04	23.94	24.34	23.74	24.21	156902
2009-05-05	24.31	24.57	23.87	24.57	226001
2009-05-06	24.80	24.85	24.21	24.61	229843
2009-05-07	24.54	29.38	23.15	28.99	1523570
2009-05-08	29.00	29.00	25.17	28.09	895981
2009-05-11	27.50	29.35	27.50	28.43	325147
2009-05-12	28.46	29.18	27.63	28.60	221493
2009-05-13	28.56	29.30	27.64	27.73	222642
2009-05-14	27.60	28.33	27.00	27.63	138804
2009-05-15	27.69	27.96	26.73	26.94	117094
2009-05-18	27.00	28.97	26.53	27.48	177201
2009-05-19	27.50	27.55	26.31	27.10	116578
2009-05-20	27.24	27.44	26.16	26.81	84741
2009-05-21	27.36	27.36	26.20	26.69	147745
2009-05-22	26.68	27.32	26.29	26.64	94157
2009-05-26	26.61	27.92	26.31	27.45	94385
2009-05-27	27.62	27.95	26.78	27.16	91323
2009-05-28	27.11	27.98	26.79	27.88	99513
2009-05-29	27.81	28.05	26.87	27.92	131438
2009-06-01	27.72	28.97	27.47	28.54	190419
2009-06-02	25.75	28.00	25.60	27.27	400266
2009-06-03	27.50	27.60	26.21	26.66	295093
2009-06-04	26.64	27.70	26.62	27.20	153175
2009-06-05	27.14	27.98	27.06	27.73	237623
2009-06-08	27.71	28.00	26.94	27.75	144738
2009-06-09	27.57	27.62	27.21	27.38	104898
2009-06-10	27.35	27.38	26.80	27.21	187594
2009-06-11	27.32	27.67	26.75	27.09	77767
2009-06-12	26.92	27.43	26.75	27.28	104149
2009-06-15	27.18	27.23	26.37	26.82	146749
2009-06-16	26.59	27.10	26.33	26.72	152068
2009-06-17	26.50	27.41	26.37	27.23	91064
2009-06-18	27.50	27.75	27.03	27.60	106651
2009-06-19	27.90	28.51	27.63	28.10	221735
2009-06-22	27.93	28.34	27.39	27.85	145892
2009-06-23	28.00	28.88	26.52	27.36	224344
2009-06-24	29.65	30.40	28.42	28.43	589531
2009-06-25	28.42	29.11	28.24	28.50	328370
2009-06-26	28.75	30.35	28.64	30.05	601511
2009-06-29	30.28	31.40	29.88	31.25	208210
2009-06-30	31.42	31.75	30.85	30.86	200692
2009-07-01	31.50	32.90	31.07	32.10	216477
2009-07-02	32.29	32.29	31.34	31.68	155831
2009-07-06	31.64	31.70	29.90	30.14	202400
2009-07-07	30.19	30.91	30.08	30.13	118965
2009-07-08	30.35	30.58	29.63	30.07	118065
2009-07-09	30.30	30.72	29.93	29.96	110641
2009-07-10	29.98	30.58	29.62	30.23	112760
2009-07-13	30.50	30.84	29.81	30.79	107002
2009-07-14	30.87	31.48	30.73	31.20	136783
2009-07-15	31.72	31.72	31.20	31.52	145455
2009-07-16	31.50	31.85	31.10	31.60	140367
2009-07-17	31.76	31.76	30.69	31.25	137530
2009-07-20	31.25	31.68	30.97	31.20	118298
2009-07-21	31.30	31.61	31.00	31.15	114034
2009-07-22	31.18	31.30	30.41	30.60	104031
2009-07-23	30.44	30.52	29.75	30.30	139313
2009-07-24	30.11	31.00	30.11	30.33	84602
2009-07-27	30.22	30.31	29.14	29.52	209460
2009-07-28	29.29	29.48	28.34	28.45	186564
2009-07-29	28.25	28.89	27.82	28.27	361166
2009-07-30	28.67	29.44	28.67	29.18	171022
2009-07-31	29.22	29.57	28.37	28.44	178265
2009-08-03	28.58	29.01	27.32	28.07	329009
2009-08-04	27.95	28.53	27.78	28.00	188907
2009-08-05	27.87	28.59	27.12	27.85	191965
2009-08-06	27.96	28.55	27.93	28.48	206644
2009-08-07	28.79	29.73	28.24	29.53	262072
2009-08-10	29.84	29.87	29.10	29.42	202294
2009-08-11	29.21	29.89	29.21	29.73	202742
2009-08-12	29.76	29.85	29.34	29.51	112989
2009-08-13	29.67	29.92	29.32	29.65	56034
2009-08-14	29.60	29.77	28.78	29.10	75310
2009-08-17	28.69	28.78	28.00	28.20	113186
2009-08-18	28.18	28.25	27.95	28.07	163918
2009-08-19	28.12	28.55	27.84	27.88	150515
2009-08-20	27.77	28.27	27.62	27.88	225114
2009-08-21	27.95	28.66	27.66	28.50	223671
2009-08-24	28.61	28.98	28.50	28.88	198081
2009-08-25	27.89	29.36	27.87	28.55	135315
2009-08-26	28.54	28.76	27.90	27.98	77054
2009-08-27	27.85	28.58	27.85	28.50	89026
2009-08-28	28.57	29.23	28.26	28.52	125663
2009-08-31	28.43	28.50	28.08	28.13	78852
2009-09-01	28.14	28.85	28.14	28.46	117110
2009-09-02	28.50	28.66	28.30	28.62	79667
2009-09-03	28.59	29.06	28.57	28.99	140126
2009-09-04	29.02	29.54	28.71	29.54	97367
2009-09-08	29.73	30.74	29.69	30.42	370982
2009-09-09	27.50	29.24	27.46	28.04	873557
2009-09-10	27.70	28.04	26.65	26.88	407097
2009-09-11	26.79	26.95	26.63	26.79	293839
2009-09-14	27.00	27.99	26.97	27.19	384225
2009-09-15	27.30	27.65	27.25	27.45	163939
2009-09-16	27.51	27.84	27.37	27.81	128962
2009-09-17	27.87	28.50	27.55	28.50	275115
2009-09-18	28.49	29.40	28.12	29.40	421068
2009-09-21	29.28	29.38	28.95	29.05	112752
2009-09-22	29.05	29.08	28.54	28.67	111854
2009-09-23	28.61	29.35	28.31	29.25	147291
2009-09-24	29.06	29.25	28.75	28.86	91256
2009-09-25	28.71	28.85	28.14	28.23	112073
2009-09-28	28.21	28.59	28.09	28.43	194925
2009-09-29	28.53	28.55	28.07	28.20	71442
2009-09-30	28.29	28.32	27.84	28.09	111802
2009-10-01	27.95	28.10	27.51	27.57	158807
2009-10-02	27.56	27.59	27.00	27.40	135916
2009-10-05	27.26	27.44	26.87	27.03	194400
2009-10-06	27.06	28.50	26.75	28.16	270513
2009-10-07	27.98	28.25	27.73	28.03	115566
2009-10-08	27.89	28.52	27.80	28.46	249196
2009-10-09	28.48	28.70	28.32	28.58	140875
2009-10-12	28.59	28.80	28.18	28.23	54998
2009-10-13	28.30	28.63	27.92	28.18	100438
2009-10-14	28.34	28.79	28.03	28.73	168549
2009-10-15	28.64	28.85	28.51	28.76	98951
2009-10-16	28.68	28.76	28.16	28.52	81589
2009-10-19	28.78	30.21	28.28	30.19	347986
2009-10-20	30.27	31.25	29.80	30.95	398168
2009-10-21	30.83	31.19	30.15	30.26	255288
2009-10-22	30.15	30.37	29.54	29.62	203246
2009-10-23	29.58	29.65	28.87	28.98	192160
2009-10-26	28.94	29.23	28.02	28.36	244976
2009-10-27	28.43	28.82	27.88	27.95	164541
2009-10-28	27.80	27.92	26.78	26.81	151360
2009-10-29	26.91	27.54	26.60	27.46	128511
2009-10-30	27.40	27.48	26.28	26.66	250000
2009-11-02	26.57	26.80	26.25	26.54	214393
2009-11-03	26.39	26.44	25.64	25.97	191378
2009-11-04	26.25	27.55	25.99	27.22	200001
2009-11-05	27.23	27.97	27.10	27.96	110048
2009-11-06	27.78	27.97	27.31	27.94	161820
2009-11-09	27.98	28.79	27.90	28.55	96083
2009-11-10	28.26	28.44	27.95	27.99	108426
2009-11-11	27.98	28.30	27.53	28.24	58640
2009-11-12	28.14	28.28	27.81	27.82	94467
2009-11-13	27.80	28.18	27.80	28.16	56984
2009-11-16	29.41	30.84	29.41	29.70	275716
2009-11-17	29.75	29.75	29.10	29.38	71813
2009-11-18	29.29	29.44	28.75	29.04	64365
2009-11-19	28.88	28.88	28.05	28.05	79122
2009-11-20	28.03	28.51	27.93	28.15	61006
2009-11-23	28.41	29.13	28.41	28.69	49309
2009-11-24	28.77	29.08	28.65	28.92	57790
2009-11-25	28.90	29.29	28.80	29.06	35933
2009-11-27	28.63	29.32	28.63	28.95	61975
2009-11-30	28.98	28.98	28.26	28.74	104686
2009-12-01	28.73	29.54	28.73	29.26	252773
2009-12-02	29.36	30.45	29.21	30.19	140727
2009-12-03	30.37	30.90	29.68	29.73	145745
2009-12-04	30.09	30.49	28.12	29.10	492288
2009-12-07	29.01	29.27	28.46	28.88	165753
2009-12-08	28.90	29.19	28.33	28.93	289168
2009-12-09	30.36	31.45	29.80	30.16	603732
2009-12-10	30.06	30.30	29.39	29.67	182552
2009-12-11	29.54	29.94	29.13	29.52	109394
2009-12-14	29.66	30.03	29.29	29.98	112023
2009-12-15	29.87	30.38	29.59	29.84	144864
2009-12-16	30.00	30.00	29.36	29.51	104253
2009-12-17	29.36	29.61	28.99	29.13	96949
2009-12-18	29.55	29.55	28.35	28.40	203164
2009-12-21	28.52	29.60	28.51	29.07	195228
2009-12-22	28.90	29.18	28.75	28.96	99124
2009-12-23	29.04	29.22	28.56	28.98	101282
2009-12-24	29.09	29.11	28.74	29.02	34761
2009-12-28	29.00	29.00	28.53	28.77	69835
2009-12-29	28.70	30.13	28.53	29.96	225068
2009-12-30	29.97	29.98	29.46	29.66	101497
2009-12-31	29.61	29.89	29.08	29.08	120431
2010-01-04	29.21	30.01	29.21	29.61	120333
2010-01-05	29.75	29.90	28.00	29.00	416216
2010-01-06	29.00	29.19	28.26	28.59	433961
2010-01-07	28.44	28.77	28.37	28.72	129135
2010-01-08	28.61	29.11	28.36	29.08	107991
2010-01-11	29.27	30.95	29.10	30.85	459829
2010-01-12	30.73	31.79	30.53	31.71	512260
2010-01-13	31.99	32.18	31.27	31.65	208428
2010-01-14	31.72	34.95	31.58	34.81	735225
2010-01-15	34.71	35.21	33.31	33.32	643765
2010-01-19	33.77	34.61	33.34	33.75	292222
2010-01-20	33.32	33.82	32.33	33.70	235423
2010-01-21	33.67	33.91	33.60	33.75	222773
2010-01-22	33.79	33.98	33.47	33.79	290500
2010-01-25	34.44	34.44	33.23	33.76	330311
2010-01-26	33.80	33.82	33.66	33.75	258927
2010-01-27	33.75	35.00	33.70	34.81	520014
2010-01-28	35.09	35.38	34.09	34.50	372794
2010-01-29	34.54	34.65	33.85	34.07	294680
2010-02-01	34.10	34.11	31.66	31.66	652941
2010-02-02	31.48	31.52	27.71	30.12	2773100
2010-02-03	30.00	30.16	28.62	28.67	564367
2010-02-04	28.55	28.57	24.76	25.20	1501120
2010-02-05	25.03	25.18	23.00	24.15	1431972
2010-02-08	24.28	24.37	23.02	23.07	720917
2010-02-09	23.25	23.70	22.31	23.10	1095996
2010-02-10	22.97	23.51	22.50	22.95	491635
2010-02-11	22.86	24.02	22.41	23.69	488937
2010-02-12	23.25	24.43	23.17	24.37	519642
2010-02-16	24.54	24.94	24.24	24.47	387909
2010-02-17	24.57	24.79	24.51	24.71	297570
2010-02-18	24.82	25.53	24.76	25.26	530904
2010-02-19	25.33	25.72	25.16	25.35	527848
2010-02-22	25.49	25.49	24.78	24.91	133116
2010-02-23	26.27	27.42	26.11	26.34	910253
2010-02-24	26.52	26.52	25.05	25.19	446482
2010-02-25	24.79	24.95	24.00	24.48	259619
2010-02-26	24.43	24.59	24.10	24.25	193363
2010-03-01	24.25	25.15	24.03	24.47	412407
2010-03-02	24.55	24.59	23.21	23.75	685737
2010-03-03	23.69	24.50	23.63	24.34	324753
2010-03-04	24.25	24.68	24.25	24.45	156851
2010-03-05	24.64	25.00	24.34	24.96	211149
2010-03-08	24.90	25.12	24.64	24.77	202100
2010-03-09	24.68	24.70	23.55	23.80	956408
2010-03-10	21.71	25.05	21.64	23.06	2643968
2010-03-11	22.96	24.87	22.90	24.67	922224
2010-03-12	24.84	24.84	23.91	24.27	603865
2010-03-15	24.20	24.20	23.05	24.05	501313
2010-03-16	24.04	24.37	23.80	23.92	401082
2010-03-17	24.00	24.09	23.56	23.60	349823
2010-03-18	23.74	24.87	23.50	24.75	447242
2010-03-19	24.87	24.87	23.76	24.24	429096
2010-03-22	24.26	24.58	23.74	24.52	365463
2010-03-23	24.47	24.58	23.95	24.40	205239
2010-03-24	24.33	24.45	23.96	24.24	274495
2010-03-25	24.28	24.76	24.28	24.72	291513
2010-03-26	24.81	24.89	24.34	24.48	266319
2010-03-29	24.48	24.90	24.40	24.65	127470
2010-03-30	24.85	27.25	24.56	26.97	1224108
2010-03-31	26.96	27.21	26.05	26.11	769936
2010-04-01	26.29	26.64	25.19	25.99	354028
2010-04-05	26.14	26.14	24.89	25.35	672193
2010-04-06	25.12	25.34	24.99	25.18	173857
2010-04-07	25.09	25.25	24.23	24.57	415463
2010-04-08	24.47	24.47	23.82	24.16	320017
2010-04-09	24.17	24.68	24.05	24.64	225817
2010-04-12	24.65	25.41	24.42	25.08	260495
2010-04-13	25.05	25.05	24.41	24.57	132583
2010-04-14	25.19	25.70	24.82	25.68	490345
2010-04-15	25.68	25.92	25.33	25.51	165638
2010-04-16	25.44	25.45	24.99	25.11	287739
2010-04-19	25.54	26.11	25.30	26.06	525769
2010-04-20	26.20	27.39	26.10	27.04	569631
2010-04-21	27.50	28.15	27.20	27.96	647712
2010-04-22	27.83	27.90	26.89	27.69	295919
2010-04-23	27.60	27.68	27.10	27.34	219286
2010-04-26	27.49	27.58	26.45	26.58	192841
2010-04-27	26.41	27.08	26.15	26.20	168164
2010-04-28	26.27	27.22	26.13	26.76	208826
2010-04-29	26.96	27.17	26.32	26.71	150900
2010-04-30	26.91	27.08	26.18	26.18	126270
2010-05-03	26.40	27.18	26.30	26.90	182817
2010-05-04	26.60	26.79	25.75	26.26	264539
2010-05-05	25.90	26.10	25.78	25.95	212609
2010-05-06	25.86	26.18	24.15	25.27	355522
2010-05-07	25.25	25.79	24.06	24.52	360739
2010-05-10	25.55	26.34	24.75	25.09	232572
2010-05-11	24.79	25.83	24.55	25.48	271687
2010-05-12	25.51	26.97	25.27	26.69	210679
2010-05-13	26.65	27.88	26.28	26.99	227318
2010-05-14	26.85	26.98	26.17	26.76	143179
2010-05-17	26.85	27.84	26.46	27.51	315873
2010-05-18	27.75	28.17	26.51	26.69	158701
2010-05-19	26.68	26.68	26.05	26.33	208042
2010-05-20	25.97	26.00	24.95	24.97	219652
2010-05-21	24.88	25.74	24.63	25.35	244615
2010-05-24	25.28	25.34	24.73	24.84	137981
2010-05-25	24.53	24.76	24.23	24.71	142685
2010-05-26	25.01	25.29	24.63	24.86	151664
2010-05-27	25.27	25.42	24.89	25.21	106972
2010-05-28	25.20	25.44	24.86	25.04	108472
2010-06-01	24.91	25.58	24.62	24.62	113838
2010-06-02	24.73	25.52	24.46	25.52	204620
2010-06-03	25.42	25.90	24.86	25.60	143301
2010-06-04	24.98	25.75	24.85	25.48	219749
2010-06-07	25.48	25.86	24.72	24.82	163922
2010-06-08	24.86	25.14	24.26	24.72	117622
2010-06-09	24.97	25.46	24.33	24.53	195990
2010-06-10	24.85	25.13	24.34	24.68	190021
2010-06-11	24.38	25.06	24.35	25.02	178370
2010-06-14	25.15	25.70	25.03	25.26	143721
2010-06-15	25.36	25.49	25.02	25.29	369949
2010-06-16	25.21	25.62	25.10	25.16	197393
2010-06-17	25.14	25.29	24.78	25.00	213161
2010-06-18	25.03	25.23	24.44	24.77	340443
2010-06-21	24.99	25.00	24.53	24.65	367999
2010-06-22	24.63	24.90	24.46	24.57	342848
2010-06-23	24.00	24.03	22.77	23.42	618463
2010-06-24	23.38	23.86	23.00	23.26	458675
2010-06-25	21.00	22.11	20.70	21.43	2909356
2010-06-28	21.59	22.95	21.50	22.58	825918
2010-06-29	22.02	22.41	21.15	21.30	600825
2010-06-30	21.33	22.19	21.26	21.73	314532
2010-07-01	21.68	22.43	21.68	21.96	497718
2010-07-02	21.99	22.38	21.32	21.38	338609
2010-07-06	22.50	23.21	22.00	22.23	514187
2010-07-07	22.22	22.49	21.78	22.47	370909
2010-07-08	22.59	22.92	22.42	22.66	355460
2010-07-09	22.57	23.03	22.50	22.96	202883
2010-07-12	23.01	23.47	22.89	23.19	222374
2010-07-13	23.45	24.47	23.27	24.00	564829
2010-07-14	24.02	25.48	23.94	25.30	456275
2010-07-15	25.22	25.36	24.28	24.51	194532
2010-07-16	24.35	24.69	22.97	23.30	344957
2010-07-19	23.35	23.61	22.83	23.40	90625
2010-07-20	23.17	23.85	22.89	23.81	147324
2010-07-21	23.97	24.08	23.56	23.66	173468
2010-07-22	23.97	24.09	23.59	23.90	191575
2010-07-23	23.89	24.60	23.56	24.49	232113
2010-07-26	24.61	25.50	24.20	24.85	177430
2010-07-27	24.99	24.99	24.11	24.14	136955
2010-07-28	24.02	24.34	23.91	24.05	141582
2010-07-29	24.24	24.50	23.77	24.23	148039
2010-07-30	23.96	23.99	23.70	23.91	215027
2010-08-02	24.15	24.25	23.66	23.74	175639
2010-08-03	23.64	23.97	23.56	23.75	249394
2010-08-04	23.90	24.20	23.65	23.86	131623
2010-08-05	23.68	24.47	23.58	23.71	112560
2010-08-06	23.51	23.88	23.20	23.74	85786
2010-08-09	23.80	24.36	23.79	24.11	141431
2010-08-10	23.99	24.22	23.47	23.64	95232
2010-08-11	23.36	23.40	22.95	23.03	242016
2010-08-12	22.73	23.18	22.50	22.87	210277
2010-08-13	22.75	22.91	22.52	22.57	72413
2010-08-16	22.44	22.96	22.40	22.92	80388
2010-08-17	23.13	23.66	23.07	23.42	100110
2010-08-18	23.44	23.96	23.06	23.67	81823
2010-08-19	23.54	23.63	22.93	23.40	158409
2010-08-20	23.30	23.45	22.80	23.21	100088
2010-08-23	23.25	23.69	22.83	22.88	105315
2010-08-24	22.62	23.10	22.50	22.85	122730
2010-08-25	22.80	23.35	22.65	23.20	114963
2010-08-26	23.24	23.33	22.80	22.93	90075
2010-08-27	23.15	23.24	22.79	23.11	161056
2010-08-30	22.98	23.18	22.68	22.68	121686
2010-08-31	22.74	22.79	22.21	22.60	175888
2010-09-01	22.93	24.25	22.86	24.11	337178
2010-09-02	24.22	24.40	23.71	23.97	122826
2010-09-03	24.19	24.21	23.76	23.99	130683
2010-09-07	23.84	23.90	23.06	23.10	249475
2010-09-08	23.12	23.95	23.10	23.35	412551
2010-09-09	22.55	23.34	22.24	22.52	561910
2010-09-10	22.67	22.89	21.92	22.09	365914
2010-09-13	22.08	22.36	21.72	22.00	324027
2010-09-14	21.90	22.11	21.59	21.64	345524
2010-09-15	21.54	22.15	21.54	21.63	213608
2010-09-16	21.54	21.85	21.31	21.49	113031
2010-09-17	21.66	22.09	21.25	21.91	165674
2010-09-20	21.90	22.67	21.75	22.51	178760
2010-09-21	22.44	22.99	22.44	22.54	156603
2010-09-22	22.50	22.97	21.82	21.90	161876
2010-09-23	21.84	22.00	21.27	21.35	112120
2010-09-24	21.43	22.26	21.25	22.26	129271
2010-09-27	22.31	22.35	21.93	22.31	144514
2010-09-28	22.41	22.43	21.80	22.27	168149
2010-09-29	22.17	22.43	21.99	22.40	63193
2010-09-30	22.49	22.64	22.19	22.25	119562
2010-10-01	22.33	22.62	22.10	22.59	99038
2010-10-04	22.49	22.70	22.01	22.15	98193
2010-10-05	22.38	22.90	22.16	22.82	145227
2010-10-06	22.75	23.28	22.75	22.98	94655
2010-10-07	23.16	23.16	22.72	22.84	54304
2010-10-08	22.84	23.49	22.66	23.39	68540
2010-10-11	23.26	23.62	22.67	23.36	76513
2010-10-12	23.33	23.33	22.73	22.92	105368
2010-10-13	23.17	23.78	23.10	23.51	162589
2010-10-14	23.52	23.52	22.75	22.88	142947
2010-10-15	23.15	23.37	22.48	22.51	160822
2010-10-18	22.55	22.94	22.45	22.69	102602
2010-10-19	22.51	22.61	21.82	21.98	176805
2010-10-20	22.11	22.60	21.98	22.29	143170
2010-10-21	22.43	22.84	22.17	22.77	158147
2010-10-22	22.85	22.92	22.58	22.80	68648
2010-10-25	22.93	23.66	22.77	23.58	150207
2010-10-26	23.37	24.00	23.13	23.82	106410
2010-10-27	23.71	23.78	22.94	23.42	97988
2010-10-28	23.62	23.74	23.10	23.30	56782
2010-10-29	23.32	23.49	23.15	23.46	81605
2010-11-01	23.50	24.12	23.36	24.01	135884
2010-11-02	24.10	24.41	23.84	24.29	156289
2010-11-03	24.30	24.30	23.15	23.50	84484
2010-11-04	23.90	23.93	23.16	23.33	448387
2010-11-05	23.43	23.64	23.00	23.62	132345
2010-11-08	23.62	23.99	23.51	23.68	55681
2010-11-09	23.77	23.92	23.55	23.63	88776
2010-11-10	23.67	23.83	23.21	23.60	109710
2010-11-11	23.33	23.40	23.06	23.22	47725
2010-11-12	23.04	23.22	22.63	22.81	77539
2010-11-15	22.92	23.30	22.78	22.89	71494
2010-11-16	22.71	22.86	22.27	22.49	110589
2010-11-17	22.50	22.76	22.25	22.51	64039
2010-11-18	23.47	23.76	22.96	23.57	324228
2010-11-19	23.49	24.15	23.25	24.08	301210
2010-11-22	24.03	24.29	23.89	24.20	125781
2010-11-23	24.00	24.18	23.90	24.08	175375
2010-11-24	24.31	25.31	24.31	25.17	168596
2010-11-26	25.03	25.39	24.90	25.01	51386
2010-11-29	24.74	25.25	24.42	25.21	88536
2010-11-30	24.95	25.17	24.65	24.70	151945
2010-12-01	25.13	25.32	24.60	24.68	354054
2010-12-02	24.74	24.76	24.37	24.42	157939
2010-12-03	24.28	24.28	23.37	23.41	321044
2010-12-06	24.06	24.06	23.26	23.27	725868
2010-12-07	23.48	23.74	23.27	23.37	169765
2010-12-08	25.12	27.07	24.50	26.93	1183786
2010-12-09	27.23	27.29	26.46	26.58	216970
2010-12-10	26.28	26.58	26.04	26.37	258294
2010-12-13	26.26	26.70	26.26	26.41	165999
2010-12-14	26.55	26.73	26.16	26.40	145949
2010-12-15	26.29	26.64	26.21	26.49	189471
2010-12-16	26.26	26.26	24.80	25.18	443452
2010-12-17	25.27	25.67	24.90	25.38	423423
2010-12-20	25.44	25.83	25.01	25.66	213839
2010-12-21	25.82	26.47	25.56	26.31	125192
2010-12-22	26.28	27.24	26.15	26.89	162096
2010-12-23	26.99	27.20	26.63	27.13	104834
2010-12-27	27.00	27.15	26.94	27.04	66198
2010-12-28	27.00	27.42	27.00	27.28	104760
2010-12-29	27.30	27.50	27.14	27.33	121985
2010-12-30	27.27	27.50	27.19	27.50	153921
2010-12-31	27.41	27.50	26.83	26.83	78715
2011-01-03	27.14	27.90	26.93	27.73	162795
2011-01-04	28.30	29.27	27.95	29.15	348080
2011-01-05	29.41	29.91	29.20	29.43	278743
2011-01-06	29.32	29.38	28.94	29.04	158609
2011-01-07	29.00	29.24	27.66	27.99	384744
2011-01-10	27.81	27.81	26.36	26.98	408003
2011-01-11	27.13	27.33	26.70	26.92	226589
2011-01-12	27.15	27.32	26.90	27.08	136302
2011-01-13	27.15	28.15	27.12	27.89	114259
2011-01-14	27.95	28.49	27.88	28.48	181538
2011-01-18	28.50	28.98	28.25	28.83	104695
2011-01-19	29.36	29.36	28.20	28.36	160170
2011-01-20	28.55	29.32	28.52	28.84	178648
2011-01-21	28.91	29.17	28.10	28.25	126814
2011-01-24	28.36	29.13	28.35	28.56	161289
2011-01-25	28.56	28.56	27.99	28.34	91503
2011-01-26	28.28	28.62	27.81	28.30	126733
2011-01-27	28.30	28.52	28.08	28.23	309028
2011-01-28	28.15	28.26	27.52	27.70	104913
2011-01-31	27.99	28.33	27.81	28.20	77740
2011-02-01	28.45	28.88	28.08	28.62	116949
2011-02-02	28.57	29.49	28.57	29.27	220161
2011-02-03	29.21	29.30	28.07	28.35	396266
2011-02-04	28.21	28.23	27.45	27.83	132875
2011-02-07	27.92	28.38	27.69	28.18	76061
2011-02-08	28.12	29.72	28.07	29.65	480513
2011-02-09	29.72	29.93	28.92	29.28	203748
2011-02-10	29.25	29.25	28.53	28.80	122434
2011-02-11	28.71	28.97	28.37	28.39	175313
2011-02-14	28.47	28.77	27.95	28.09	117659
2011-02-15	28.10	28.92	28.00	28.77	143532
2011-02-16	28.93	29.25	28.50	29.14	114362
2011-02-17	29.25	29.88	29.25	29.70	169841
2011-02-18	29.75	29.92	29.22	29.43	181959
2011-02-22	29.19	29.78	28.75	28.92	142034
2011-02-23	29.01	29.60	28.30	28.32	115841
2011-02-24	28.31	28.73	28.05	28.57	140455
2011-02-25	28.65	29.46	28.55	29.39	162974
2011-02-28	29.63	29.67	28.78	28.98	175411
2011-03-01	29.01	29.02	28.34	28.36	171917
2011-03-02	28.37	29.25	28.00	28.96	387754
2011-03-03	29.20	29.62	28.98	29.11	252643
2011-03-04	29.25	29.50	28.79	29.02	128429
2011-03-07	29.11	29.16	28.16	28.25	105528
2011-03-08	28.21	28.98	28.05	28.61	233753
2011-03-09	32.04	32.98	31.14	32.48	2075681
2011-03-10	32.00	34.35	31.73	33.80	644616
2011-03-11	33.63	34.00	33.09	33.59	369657
2011-03-14	33.23	34.78	32.58	34.26	331059
2011-03-15	33.13	34.10	32.00	33.87	204961
2011-03-16	33.70	33.70	32.35	32.40	248604
2011-03-17	32.64	33.51	32.64	33.19	257854
2011-03-18	33.42	34.37	32.94	33.03	254140
2011-03-21	33.66	34.50	33.53	34.07	236490
2011-03-22	34.17	34.24	33.60	33.95	117162
2011-03-23	34.06	34.22	33.68	33.98	124263
2011-03-24	34.15	34.62	33.80	34.30	191883
2011-03-25	34.46	35.80	34.32	34.53	271336
2011-03-28	34.75	35.10	34.22	34.40	145346
2011-03-29	34.57	34.57	34.01	34.44	152907
2011-03-30	34.52	34.85	34.02	34.76	193665
2011-03-31	34.70	35.05	34.22	34.97	259496
2011-04-01	35.00	35.96	30.04	30.82	2140499
2011-04-04	30.87	31.07	29.80	30.20	815609
2011-04-05	30.00	30.16	29.05	30.14	511911
2011-04-06	30.20	31.05	30.00	30.11	304765
2011-04-07	30.21	30.54	29.76	29.98	204386
2011-04-08	30.25	30.25	29.08	29.17	329311
2011-04-11	29.23	29.23	27.97	28.31	357121
2011-04-12	28.18	28.95	27.86	28.53	245225
2011-04-13	28.72	29.13	28.23	28.66	251209
2011-04-14	28.46	29.14	28.29	28.70	193531
2011-04-15	28.56	29.00	28.30	28.51	176472
2011-04-18	28.26	28.26	27.75	27.85	140561
2011-04-19	28.00	28.24	27.75	27.87	88717
2011-04-20	28.17	28.21	27.31	27.49	239193
2011-04-21	27.64	27.70	27.20	27.61	274693
2011-04-25	27.79	28.52	27.67	28.02	263750
2011-04-26	28.04	29.27	28.04	28.64	216148
2011-04-27	28.78	28.80	27.96	28.53	150557
2011-04-28	28.46	28.63	28.14	28.55	93301
2011-04-29	28.46	28.70	28.43	28.65	110572
2011-05-02	28.64	29.43	28.40	29.15	322359
2011-05-03	29.18	29.56	28.80	29.21	329949
2011-05-04	29.14	29.34	28.76	28.90	219916
2011-05-05	28.86	29.43	28.45	28.64	184516
2011-05-06	28.84	29.19	28.46	28.85	144516
2011-05-09	29.29	30.07	28.94	29.67	252775
2011-05-10	29.98	30.23	29.60	29.79	132519
2011-05-11	29.81	29.94	28.90	29.07	169728
2011-05-12	28.98	29.34	28.70	28.99	184482
2011-05-13	28.99	29.20	28.45	28.64	79656
2011-05-16	28.60	29.08	28.38	28.59	93425
2011-05-17	28.56	28.95	28.54	28.91	187994
2011-05-18	28.93	29.44	28.91	29.36	104301
2011-05-19	29.50	29.82	29.37	29.81	175290
2011-05-20	29.84	30.13	29.69	30.05	250046
2011-05-23	29.76	29.79	28.10	29.02	271890
2011-05-24	29.08	29.43	28.81	28.91	121080
2011-05-25	28.91	29.26	28.68	29.18	101558
2011-05-26	29.15	29.31	28.86	29.29	96843
2011-05-27	29.44	29.88	29.30	29.70	77909
2011-05-31	30.21	30.45	29.80	30.19	229954
2011-06-01	30.21	30.66	29.60	29.70	243969
2011-06-02	29.84	30.63	29.64	30.19	218558
2011-06-03	29.75	29.81	29.29	29.35	115947
2011-06-06	29.45	29.60	28.83	28.97	173719
2011-06-07	29.24	29.90	29.17	29.26	120510
2011-06-08	29.24	29.51	28.50	28.77	141377
2011-06-09	28.95	29.32	28.78	29.22	126474
2011-06-10	29.10	29.50	28.93	28.97	159277
2011-06-13	29.19	29.30	28.53	28.86	174305
2011-06-14	29.22	29.52	29.19	29.35	110157
2011-06-15	29.10	29.30	28.78	28.79	144517
2011-06-16	28.87	29.06	27.05	27.31	507749
2011-06-17	27.39	28.00	26.83	27.05	475483
2011-06-20	27.03	28.72	26.81	28.62	424515
2011-06-21	29.74	29.89	28.23	28.61	778716
2011-06-22	32.25	35.00	31.98	34.51	2699659
2011-06-23	34.12	34.25	32.21	33.48	1049731
2011-06-24	33.23	34.93	33.23	34.40	495322
2011-06-27	34.32	34.50	34.07	34.41	227940
2011-06-28	34.18	35.96	34.18	35.45	506471
2011-06-29	35.40	35.60	34.61	34.80	299306
2011-06-30	34.90	35.57	34.81	35.35	185697
2011-07-01	35.37	35.72	35.00	35.52	237027
2011-07-05	34.83	35.20	34.49	34.94	644065
2011-07-06	34.80	35.40	34.58	35.22	206889
2011-07-07	35.60	36.37	35.31	36.28	446430
2011-07-08	35.81	36.49	35.68	36.24	289601
2011-07-11	36.00	36.00	34.95	35.17	211464
2011-07-12	34.97	35.06	34.43	34.70	157686
2011-07-13	34.90	35.53	34.65	35.29	276692
2011-07-14	34.36	34.54	32.49	32.58	901905
2011-07-15	32.63	32.63	31.21	31.52	464036
2011-07-18	31.54	32.10	31.04	31.26	358941
2011-07-19	31.35	31.67	31.06	31.60	193676
2011-07-20	31.55	31.79	31.20	31.34	177282
2011-07-21	31.51	32.18	31.26	32.06	285676
2011-07-22	31.94	31.94	31.07	31.15	132158
2011-07-25	31.02	31.25	30.65	30.65	196421
2011-07-26	30.79	30.79	29.87	30.49	240964
2011-07-27	30.33	30.34	28.79	28.88	237146
2011-07-28	28.94	29.00	28.43	28.69	253498
2011-07-29	28.38	28.93	28.03	28.85	212451
2011-08-01	29.25	29.25	28.41	28.78	390184
2011-08-02	28.75	29.15	28.07	28.10	222103
2011-08-03	29.69	29.93	29.03	29.87	469795
2011-08-04	29.48	30.00	27.89	28.22	522874
2011-08-05	28.40	28.67	26.27	27.55	593005
2011-08-08	26.60	27.61	24.17	24.20	534059
2011-08-09	24.70	26.69	24.01	26.61	402913
2011-08-10	26.01	26.20	24.72	24.80	354255
2011-08-11	24.81	26.45	24.62	26.09	251952
2011-08-12	26.24	26.65	25.75	26.16	96790
2011-08-15	26.24	27.08	26.16	27.03	124917
2011-08-16	27.87	28.84	26.77	27.06	573728
2011-08-17	27.27	27.37	26.81	26.87	173246
2011-08-18	26.24	26.30	24.80	25.05	242233
2011-08-19	24.60	25.39	24.54	25.08	320546
2011-08-22	25.75	25.99	25.27	25.64	248944
2011-08-23	25.75	27.14	25.32	27.08	184349
2011-08-24	26.98	28.41	26.93	28.28	256318
2011-08-25	28.52	28.52	26.70	27.18	485430
2011-08-26	27.00	27.92	26.48	27.73	100969
2011-08-29	28.12	29.18	27.80	28.94	142538
2011-08-30	28.88	28.95	28.17	28.82	116540
2011-08-31	29.01	29.40	28.27	28.66	131658
2011-09-01	28.66	30.15	28.66	29.50	355566
2011-09-02	28.73	29.30	27.78	28.43	235967
2011-09-06	27.45	28.49	27.19	28.24	242143
2011-09-07	28.77	30.46	28.42	29.99	501358
2011-09-08	29.06	29.76	27.31	28.11	754041
2011-09-09	27.79	28.21	27.02	27.91	600272
2011-09-12	27.51	28.56	27.51	28.52	333919
2011-09-13	28.59	29.22	28.20	28.76	200197
2011-09-14	28.98	29.40	28.14	29.10	166738
2011-09-15	29.36	29.99	29.09	29.95	227634
2011-09-16	30.02	30.20	29.51	29.99	756791
2011-09-19	29.50	29.92	29.01	29.68	144903
2011-09-20	29.77	30.11	29.09	29.24	180305
2011-09-21	29.29	29.33	27.81	27.84	131422
2011-09-22	27.00	27.65	26.52	26.91	315019
2011-09-23	27.06	27.33	26.43	26.93	143037
2011-09-26	27.09	28.79	26.97	28.76	141876
2011-09-27	29.48	30.16	28.85	29.41	191366
2011-09-28	29.43	29.52	27.80	27.80	156994
2011-09-29	28.34	28.98	27.97	28.69	144193
2011-09-30	28.25	28.85	28.10	28.15	116013
2011-10-03	28.11	28.58	27.40	27.73	244610
2011-10-04	27.44	28.61	26.83	28.59	166175
2011-10-05	28.58	29.34	28.27	29.17	77273
2011-10-06	29.14	29.76	29.14	29.54	112020
2011-10-07	29.72	30.59	29.28	30.01	210921
2011-10-10	30.60	30.89	29.93	30.30	128708
2011-10-11	30.01	30.35	29.79	30.32	113548
2011-10-12	30.48	30.48	30.04	30.35	140870
2011-10-13	30.07	30.38	29.66	29.89	92581
2011-10-14	30.22	30.40	29.78	30.11	66502
2011-10-17	29.78	29.78	28.80	29.05	137787
2011-10-18	29.22	29.90	28.55	29.75	244769
2011-10-19	29.74	30.95	29.38	30.48	212873
2011-10-20	30.43	31.17	30.17	31.13	188347
2011-10-21	31.77	32.10	31.18	31.98	192423
2011-10-24	32.35	32.73	31.89	32.68	161837
2011-10-25	32.34	32.90	32.07	32.62	149160
2011-10-26	33.00	33.00	31.93	32.59	148820
2011-10-27	33.44	34.07	33.26	33.94	293356
2011-10-28	33.94	34.28	33.74	34.04	130143
2011-10-31	33.87	33.87	32.98	33.03	86300
2011-11-01	31.95	31.95	31.00	31.46	140331
2011-11-02	31.93	32.39	31.65	32.25	86302
2011-11-03	32.64	33.01	32.00	32.68	136902
2011-11-04	32.29	32.57	31.43	32.36	70529
2011-11-07	32.29	32.72	31.68	32.64	65561
2011-11-08	32.87	33.10	32.10	32.95	100748
2011-11-09	32.11	32.46	31.33	31.34	131596
2011-11-10	31.82	32.18	31.30	31.60	105167
2011-11-11	31.89	32.33	31.73	31.95	134541
2011-11-14	31.92	32.11	31.76	32.02	159338
2011-11-15	31.94	33.20	31.85	33.07	107259
2011-11-16	32.78	33.24	32.21	32.25	101505
2011-11-17	32.22	32.22	31.11	31.30	96918
2011-11-18	31.36	31.82	31.04	31.22	65655
2011-11-21	30.84	30.97	29.76	30.75	118035
2011-11-22	30.64	30.98	30.35	30.43	50966
2011-11-23	30.15	30.27	29.02	29.19	142754
2011-11-25	29.04	29.60	28.65	28.78	53694
2011-11-28	29.53	30.45	29.45	29.71	211780
2011-11-29	29.88	30.38	29.30	29.69	189944
2011-11-30	30.91	30.91	29.88	30.51	269150
2011-12-01	30.37	30.99	30.37	30.64	147868
2011-12-02	31.01	31.40	31.00	31.24	188709
2011-12-05	31.88	32.67	31.68	31.95	198359
2011-12-06	32.04	32.28	31.62	31.88	136667
2011-12-07	33.00	33.00	30.99	31.53	471493
2011-12-08	31.21	31.45	31.10	31.11	173867
2011-12-09	30.93	32.47	30.66	32.04	318972
2011-12-12	31.58	31.87	31.07	31.44	131940
2011-12-13	31.61	32.10	30.65	30.83	113375
2011-12-14	30.51	30.99	30.35	30.65	191497
2011-12-15	31.11	31.23	30.63	31.07	137415
2011-12-16	31.20	32.08	30.99	31.57	289941
2011-12-19	31.89	32.02	30.62	30.67	137994
2011-12-20	31.36	31.50	31.13	31.29	139904
2011-12-21	31.34	31.89	30.88	31.84	75437
2011-12-22	31.98	32.34	31.86	31.96	73585
2011-12-23	31.93	32.13	31.59	31.66	47341
2011-12-27	31.43	32.13	31.35	31.95	43910
2011-12-28	31.87	31.87	31.36	31.47	38966
2011-12-29	31.69	32.10	31.36	31.96	48330
2011-12-30	31.96	32.08	31.38	31.47	51834
2012-01-03	31.61	32.00	30.22	30.36	220097
2012-01-04	30.22	30.52	29.90	30.14	216119
2012-01-05	29.91	30.09	28.64	28.99	510475
2012-01-06	28.61	30.20	28.61	29.95	280352
2012-01-09	30.22	30.52	29.49	30.23	200072
2012-01-10	30.39	30.69	30.32	30.43	108654
2012-01-11	30.27	30.59	29.94	30.25	129368
2012-01-12	30.41	30.65	29.81	30.01	223450
2012-01-13	29.65	30.09	29.17	29.29	223307
2012-01-17	29.61	29.80	29.29	29.68	241172
2012-01-18	29.74	29.74	29.41	29.52	93416
2012-01-19	29.61	29.88	29.51	29.67	98905
2012-01-20	29.77	29.78	29.45	29.59	140417
2012-01-23	29.57	29.71	28.85	29.02	155880
2012-01-24	28.85	29.18	28.75	29.00	254654
2012-01-25	28.99	28.99	28.56	28.81	161081
2012-01-26	29.13	29.36	28.37	28.98	217642
2012-01-27	28.62	28.91	28.33	28.48	277469
2012-01-30	28.21	28.34	27.77	27.80	277927
2012-01-31	27.99	28.10	27.60	27.87	236545
2012-02-01	28.07	28.43	27.91	28.11	510681
2012-02-02	28.00	28.57	27.93	28.02	359072
2012-02-03	28.42	29.01	28.11	28.76	256252
2012-02-06	30.19	31.76	29.33	30.30	781986
2012-02-07	30.46	30.98	30.40	30.77	273692
2012-02-08	30.99	31.87	30.81	31.60	342141
2012-02-09	31.40	31.75	31.00	31.12	267426
2012-02-10	30.85	30.94	30.51	30.64	246367
2012-02-13	30.60	30.76	28.91	29.04	604398
2012-02-14	29.04	29.04	27.95	28.22	569099
2012-02-15	28.27	28.71	27.65	28.09	463459
2012-02-16	28.22	28.67	28.05	28.32	444291
2012-02-17	28.48	28.83	28.44	28.70	259243
2012-02-21	29.01	29.37	28.65	29.00	340438
2012-02-22	28.84	28.93	28.35	28.44	224044
2012-02-23	28.57	28.82	28.16	28.60	244292
2012-02-24	28.70	28.99	28.58	28.72	157568
2012-02-27	28.63	28.73	28.20	28.44	215935
2012-02-28	28.36	28.44	28.02	28.18	180740
2012-02-29	28.18	28.81	28.01	28.48	502166
2012-03-01	28.78	29.13	28.63	28.72	437212
2012-03-02	28.84	28.84	27.57	27.86	299780
2012-03-05	27.84	27.89	27.40	27.67	269840
2012-03-06	27.50	27.95	26.96	27.10	353804
2012-03-07	26.58	27.11	25.33	25.99	1423510
2012-03-08	26.08	26.47	25.64	26.32	552796
2012-03-09	26.28	26.60	26.03	26.14	339022
2012-03-12	26.29	26.68	26.29	26.61	292453
2012-03-13	27.05	27.30	26.76	27.24	461118
2012-03-14	27.30	27.50	27.11	27.30	182582
2012-03-15	27.33	27.51	27.06	27.49	260813
2012-03-16	27.72	27.72	27.19	27.42	339744
2012-03-19	27.33	27.60	27.10	27.44	175170
2012-03-20	27.40	27.40	26.57	26.69	151664
2012-03-21	26.34	26.87	26.31	26.80	306082
2012-03-22	26.64	26.79	26.41	26.71	310689
2012-03-23	26.61	27.25	26.46	27.14	229567
2012-03-26	27.27	27.82	26.85	26.91	255222
2012-03-27	26.92	27.10	26.74	26.86	298456
2012-03-28	26.79	27.00	26.40	26.50	312194
2012-03-29	26.66	27.02	26.46	27.00	246231
2012-03-30	27.26	27.32	26.77	26.81	219047
2012-04-02	26.87	27.07	26.50	26.71	197123
2012-04-03	26.68	26.70	26.46	26.50	340550
2012-04-04	26.46	26.50	25.96	26.03	287579
2012-04-05	26.01	26.19	26.01	26.16	192367
2012-04-09	25.72	25.85	25.65	25.71	188808
2012-04-10	26.41	26.79	25.38	25.52	328396
2012-04-11	25.76	25.94	25.53	25.68	201662
2012-04-12	25.75	26.33	25.75	26.13	124874
2012-04-13	26.10	26.33	25.99	26.11	194041
2012-04-16	26.14	26.15	25.67	25.75	135047
2012-04-17	25.85	25.95	25.68	25.69	159687
2012-04-18	25.60	25.70	24.96	25.08	271341
2012-04-19	25.07	25.34	24.39	24.55	338029
2012-04-20	25.08	25.62	24.59	24.74	266685
2012-04-23	24.50	24.58	23.71	24.02	285191
2012-04-24	24.04	24.50	24.00	24.16	137411
2012-04-25	24.45	24.96	24.02	24.12	262361
2012-04-26	24.10	24.41	23.70	23.76	229719
2012-04-27	23.89	24.50	23.88	24.40	255717
2012-04-30	24.40	24.43	23.85	24.32	173207
2012-05-01	24.27	25.14	24.18	24.69	366049
2012-05-02	24.18	24.67	24.11	24.21	122752
2012-05-03	24.14	24.21	23.54	23.78	161752
2012-05-04	23.59	23.73	23.20	23.36	187296
2012-05-07	23.35	23.86	23.12	23.56	161817
2012-05-08	23.31	23.47	22.70	23.06	202776
2012-05-09	22.77	23.14	22.49	22.95	152951
2012-05-10	23.18	23.29	22.95	23.05	215341
2012-05-11	22.90	23.39	22.90	23.13	182411
2012-05-14	22.90	23.44	22.75	23.37	213625
2012-05-15	23.39	24.15	23.39	23.64	381029
2012-05-16	23.77	24.08	22.90	23.05	212661
2012-05-17	23.00	23.13	22.37	22.41	324992
2012-05-18	22.42	22.47	21.98	22.07	141276
2012-05-21	22.06	22.37	21.67	22.32	141074
2012-05-22	22.27	22.44	21.87	22.01	109629
2012-05-23	21.85	22.15	21.40	22.06	335077
2012-05-24	22.10	22.25	21.54	21.64	224014
2012-05-25	21.57	21.69	21.41	21.53	132602
2012-05-29	21.72	22.08	21.14	22.04	367303
2012-05-30	21.95	22.22	21.82	22.09	259866
2012-05-31	22.06	22.39	21.85	22.28	224665
2012-06-01	22.02	22.33	21.99	22.20	359234
2012-06-04	22.21	22.33	22.06	22.21	139572
2012-06-05	22.14	22.90	22.00	22.84	227923
2012-06-06	23.00	23.37	22.73	23.35	176015
2012-06-07	23.58	23.94	23.42	23.77	287365
2012-06-08	23.69	23.69	23.33	23.58	124702
2012-06-11	23.84	23.98	23.27	23.30	224074
2012-06-12	23.36	23.77	23.02	23.59	119019
2012-06-13	23.55	23.85	23.00	23.22	117860
2012-06-14	23.17	23.75	23.10	23.49	78680
2012-06-15	23.54	23.70	23.30	23.54	112825
2012-06-18	23.46	23.95	23.45	23.93	112098
2012-06-19	24.04	24.70	23.77	24.54	298958
2012-06-20	24.60	25.16	24.55	25.10	194747
2012-06-21	25.50	26.00	25.41	25.77	476042
2012-06-22	25.89	26.25	25.50	26.07	553590
2012-06-25	25.60	26.24	25.18	25.46	494082
2012-06-26	25.40	25.53	24.89	25.44	332894
2012-06-27	27.50	27.82	25.88	26.11	1203997
2012-06-28	26.01	26.04	25.30	25.95	370019
2012-06-29	26.41	26.41	26.02	26.31	213749
2012-07-02	26.44	26.46	25.79	25.99	290439
2012-07-03	25.99	26.24	25.77	26.10	203046
2012-07-05	26.09	26.45	25.80	25.85	182688
2012-07-06	25.58	25.69	25.17	25.36	182568
2012-07-09	25.21	25.46	24.84	25.35	289589
2012-07-10	25.48	25.74	24.78	24.92	180263
2012-07-11	24.99	25.03	23.88	24.35	272066
2012-07-12	24.18	24.18	23.55	23.73	213914
2012-07-13	23.77	25.16	23.77	25.10	261012
2012-07-16	25.28	25.28	24.60	24.90	184754
2012-07-17	24.94	25.70	24.51	24.63	73253
2012-07-18	24.53	25.04	24.50	24.69	100233
2012-07-19	24.72	25.04	24.69	24.87	100420
2012-07-20	24.72	25.03	24.52	24.74	199802
2012-07-23	24.39	24.39	23.84	23.85	98088
2012-07-24	23.84	23.88	22.57	22.97	191424
2012-07-25	23.13	23.41	22.95	23.30	85028
2012-07-26	23.65	23.97	23.06	23.29	99561
2012-07-27	23.32	23.84	23.09	23.77	125725
2012-07-30	23.74	23.96	23.32	23.56	86874
2012-07-31	23.50	23.70	23.19	23.36	130049
2012-08-01	23.43	23.50	22.46	22.58	163349
2012-08-02	22.50	22.59	21.97	22.23	109986
2012-08-03	22.38	23.13	22.38	22.89	110340
2012-08-06	22.96	23.40	22.95	23.18	145628
2012-08-07	23.37	23.91	23.27	23.67	146415
2012-08-08	23.65	24.20	23.40	24.15	139160
2012-08-09	24.18	24.88	24.05	24.69	220734
2012-08-10	24.63	24.80	24.47	24.58	110168
2012-08-13	24.50	24.50	23.71	23.86	82664
2012-08-14	23.90	24.08	23.27	23.47	142325
2012-08-15	23.27	23.64	23.12	23.31	117970
2012-08-16	23.26	23.86	23.05	23.78	156353
2012-08-17	23.69	24.01	23.65	23.84	70949
2012-08-20	23.76	24.16	23.53	24.15	164408
2012-08-21	24.30	24.87	24.25	24.46	159208
2012-08-22	24.37	24.59	23.71	23.75	116696
2012-08-23	23.65	23.91	23.02	23.37	116349
2012-08-24	23.28	23.88	23.11	23.74	107226
2012-08-27	23.84	24.00	23.51	23.66	90001
2012-08-28	23.62	23.99	23.61	23.89	62852
2012-08-29	23.91	24.12	23.73	23.99	55744
2012-08-30	23.82	23.94	23.34	23.38	77080
2012-08-31	23.57	23.96	23.33	23.86	70369
2012-09-04	23.81	24.23	23.50	24.02	162021
2012-09-05	24.00	24.24	23.88	24.22	158990
2012-09-06	23.36	23.70	21.56	22.68	770770
2012-09-07	22.86	23.57	22.68	23.37	301054
2012-09-10	23.15	23.31	22.63	22.80	219175
2012-09-11	22.75	23.10	22.37	22.45	160537
2012-09-12	22.55	22.55	22.04	22.20	207726
2012-09-13	22.20	23.08	22.12	22.66	117445
2012-09-14	22.75	23.16	22.51	23.02	130992
2012-09-17	22.90	23.09	22.68	22.93	124061
2012-09-18	22.69	22.88	22.58	22.79	85905
2012-09-19	22.87	23.21	22.65	23.05	92342
2012-09-20	22.93	23.15	22.66	23.02	82130
2012-09-21	22.80	23.15	22.76	22.97	205797
2012-09-24	22.95	23.90	22.79	23.73	228523
2012-09-25	23.81	23.81	23.30	23.51	177740
2012-09-26	23.27	23.58	23.27	23.41	116062
2012-09-27	23.51	23.59	23.26	23.49	136098
2012-09-28	23.46	23.67	23.28	23.46	127990
2012-10-01	23.50	24.00	23.39	23.94	182949
2012-10-02	23.97	23.97	23.48	23.84	168337
2012-10-03	23.92	24.08	23.55	24.06	170543
2012-10-04	24.10	24.30	23.82	24.30	173061
2012-10-05	24.40	24.64	24.20	24.30	216217
2012-10-08	24.19	24.20	23.82	24.02	101510
2012-10-09	23.91	24.15	23.70	23.97	202174
2012-10-10	24.06	24.09	23.86	24.02	127929
2012-10-11	23.83	24.21	23.74	23.76	146336
2012-10-12	23.82	23.88	23.17	23.40	160948
2012-10-15	23.47	23.71	23.26	23.61	62118
2012-10-16	23.77	23.78	23.43	23.64	100745
2012-10-17	23.60	24.04	23.49	23.88	109985
2012-10-18	23.87	23.87	23.49	23.53	64128
2012-10-19	23.40	23.61	22.72	22.78	171083
2012-10-22	22.75	22.98	22.50	22.89	97019
2012-10-23	22.73	22.91	22.62	22.70	68999
2012-10-24	22.77	22.98	22.36	22.40	103032
2012-10-25	22.49	22.63	21.96	22.15	161436
2012-10-26	22.22	22.22	21.80	21.95	83825
2012-10-31	22.04	22.22	21.94	21.99	134327
2012-11-01	22.07	22.88	22.00	22.30	280342
2012-11-02	22.31	22.68	21.95	21.97	212679
2012-11-05	22.04	22.65	21.95	22.63	78613
2012-11-06	22.85	23.14	22.48	22.60	162591
2012-11-07	22.27	22.59	21.75	21.80	129103
2012-11-08	21.79	21.79	20.98	21.16	172970
2012-11-09	20.50	21.33	20.07	21.26	194272
2012-11-12	21.29	21.90	21.01	21.84	123486
2012-11-13	21.78	21.90	21.03	21.23	115109
2012-11-14	21.23	21.23	20.00	20.09	160699
2012-11-15	20.04	20.41	19.63	19.97	226046
2012-11-16	19.94	19.97	19.25	19.82	1035111
2012-11-19	20.04	20.19	19.84	20.03	261920
2012-11-20	19.95	20.29	19.91	20.05	272434
2012-11-21	20.03	20.16	19.97	20.06	197816
2012-11-23	20.17	20.57	20.07	20.47	62492
2012-11-26	20.43	20.71	20.30	20.42	112551
2012-11-27	20.34	20.81	20.34	20.46	160570
2012-11-28	20.44	20.85	20.35	20.55	217376
2012-11-29	20.57	21.06	20.51	20.98	277885
2012-11-30	21.04	21.17	20.26	20.41	231878
2012-12-03	20.25	20.60	19.96	20.08	235258
2012-12-04	20.14	20.37	20.09	20.26	248874
2012-12-05	22.56	23.70	21.51	22.94	1489305
2012-12-06	23.00	23.19	22.70	22.85	343477
2012-12-07	23.00	23.12	22.19	22.37	289855
2012-12-10	22.36	22.71	22.32	22.68	213429
2012-12-11	23.14	23.28	22.96	23.04	190922
2012-12-12	23.21	23.33	22.77	22.81	166418
2012-12-13	22.75	22.92	22.27	22.57	252151
2012-12-14	22.70	22.72	22.04	22.22	221332
2012-12-17	22.24	22.47	21.87	22.07	217454
2012-12-18	22.19	22.35	22.04	22.10	265402
2012-12-19	22.08	22.24	22.00	22.05	443518
2012-12-20	22.13	22.30	21.99	22.07	265280
2012-12-21	21.78	21.99	21.25	21.63	739561
2012-12-24	21.63	21.98	21.43	21.61	142308
2012-12-26	21.72	21.88	21.35	21.64	93722
2012-12-27	21.72	21.79	21.48	21.71	134843
2012-12-28	21.58	22.14	21.55	21.64	151481
2012-12-31	21.61	21.79	21.25	21.74	149275
2013-01-02	22.26	22.59	22.06	22.28	160062
2013-01-03	22.34	22.51	22.08	22.44	103827
2013-01-04	22.58	22.86	22.44	22.63	127113
2013-01-07	22.45	22.54	21.84	21.97	127084
2013-01-08	22.00	22.26	21.49	21.57	234768
2013-01-09	21.55	21.97	21.40	21.78	231173
2013-01-10	21.99	22.41	21.66	22.30	171995
2013-01-11	22.31	22.33	21.40	21.74	246344
2013-01-14	21.63	21.94	21.29	21.92	222213
2013-01-15	21.80	22.20	21.65	22.09	93519
2013-01-16	21.98	22.00	21.62	21.72	118096
2013-01-17	21.75	21.92	21.69	21.82	116837
2013-01-18	21.88	22.13	21.70	22.02	96728
2013-01-22	22.03	22.24	21.81	22.21	106106
2013-01-23	22.22	22.66	21.94	22.63	279945
2013-01-24	22.62	22.94	22.54	22.85	259746
2013-01-25	22.91	23.01	22.75	22.93	149783
2013-01-28	22.93	22.93	22.62	22.69	141764
2013-01-29	22.75	22.84	22.30	22.48	178317
2013-01-30	22.52	22.52	21.46	21.69	257105
2013-01-31	21.70	21.88	21.45	21.65	185893
2013-02-01	21.79	21.79	21.51	21.66	184390
2013-02-04	21.68	21.68	21.14	21.24	353023
2013-02-05	21.37	21.71	21.26	21.57	138320
2013-02-06	21.48	21.66	21.33	21.44	161140
2013-02-07	21.50	22.22	21.39	22.13	183612
2013-02-08	22.21	22.55	22.11	22.34	161886
2013-02-11	22.45	22.85	22.36	22.74	271567
2013-02-12	22.70	23.04	22.53	22.75	194535
2013-02-13	22.88	23.18	22.65	22.83	226617
2013-02-14	22.81	22.81	22.33	22.38	230509
2013-02-15	22.44	22.51	22.25	22.43	104761
2013-02-19	22.56	23.04	22.55	22.97	218948
2013-02-20	23.00	23.06	22.50	22.51	163234
2013-02-21	22.45	22.45	22.04	22.13	147270
2013-02-22	22.13	22.49	22.11	22.48	135116
2013-02-25	22.54	22.55	21.99	22.01	128537
2013-02-26	22.12	22.16	21.93	22.03	97292
2013-02-27	21.97	22.34	21.96	22.08	129600
2013-02-28	22.04	22.50	21.86	22.12	187660
2013-03-01	22.10	22.15	21.80	22.03	123595
2013-03-04	22.00	22.10	21.68	21.85	146960
2013-03-05	21.92	22.10	21.68	21.69	634305
2013-03-06	17.00	19.96	16.98	19.57	4568901
2013-03-07	19.49	19.49	18.80	18.89	1081205
2013-03-08	18.90	19.25	18.80	19.01	407761
2013-03-11	19.05	19.35	19.02	19.30	333032
2013-03-12	19.29	19.46	19.02	19.10	307564
2013-03-13	19.11	19.33	18.99	19.14	240968
2013-03-14	19.24	19.33	19.14	19.32	338317
2013-03-15	19.40	19.65	19.25	19.46	374045
2013-03-18	19.26	19.49	19.06	19.17	285839
2013-03-19	19.20	19.28	18.82	19.13	253063
2013-03-20	19.18	19.29	18.91	19.16	277864
2013-03-21	19.09	19.15	18.90	18.91	331828
2013-03-22	18.94	18.94	18.31	18.53	298163
2013-03-25	18.54	18.64	18.10	18.43	189320
2013-03-26	18.48	18.50	18.04	18.19	331693
2013-03-27	18.06	18.11	17.85	18.10	352382
2013-03-28	18.06	18.18	17.92	18.13	203937
2013-04-01	18.13	18.15	17.97	18.07	306076
2013-04-02	18.09	18.16	17.93	17.98	324449
2013-04-03	17.96	18.15	17.91	18.02	274059
2013-04-04	18.00	18.09	17.69	18.04	325052
2013-04-05	17.84	18.12	17.74	18.12	226915
2013-04-08	18.12	18.17	17.74	18.12	242024
2013-04-09	18.34	18.87	18.34	18.45	242227
2013-04-10	18.55	18.55	18.20	18.28	162020
2013-04-11	18.20	18.40	18.05	18.22	136149
2013-04-12	18.16	18.32	18.12	18.18	130468
2013-04-15	18.17	18.33	17.97	18.13	315143
2013-04-16	18.28	18.34	17.92	18.04	278809
2013-04-17	17.88	18.21	17.82	18.08	250800
2013-04-18	18.27	18.39	17.91	18.02	250713
2013-04-19	18.07	18.20	17.92	18.05	205008
2013-04-22	18.00	18.20	17.87	18.07	160735
2013-04-23	18.16	18.44	18.12	18.40	152394
2013-04-24	18.48	18.66	18.35	18.57	149307
2013-04-25	18.66	19.04	18.66	18.89	185418
2013-04-26	18.91	19.04	18.78	18.97	218041
2013-04-29	18.96	19.11	18.88	19.01	120465
2013-04-30	19.06	19.59	19.00	19.36	204615
2013-05-01	19.32	19.49	19.24	19.31	181967
2013-05-02	19.40	19.76	19.31	19.73	172370
2013-05-03	19.88	20.33	19.85	19.88	159126
2013-05-06	19.88	20.75	19.87	20.44	205829
2013-05-07	20.50	20.59	19.85	20.08	180288
2013-05-08	20.08	20.24	19.85	19.97	147618
2013-05-09	20.33	20.38	20.02	20.16	329565
2013-05-10	20.25	20.36	19.85	19.88	172104
2013-05-13	19.82	20.16	19.56	19.88	255462
2013-05-14	19.85	20.56	19.85	20.01	396779
2013-05-15	20.00	20.25	20.00	20.08	171022
2013-05-16	20.00	20.25	20.00	20.10	176488
2013-05-17	20.12	20.38	20.03	20.13	152627
2013-05-20	20.13	20.69	20.12	20.58	169634
2013-05-21	20.65	20.81	20.19	20.30	164886
2013-05-22	20.32	20.47	19.80	19.86	230411
2013-05-23	19.69	20.13	19.52	20.10	131175
2013-05-24	20.08	20.43	20.00	20.42	90033
2013-05-28	20.66	20.98	20.66	20.87	218511
2013-05-29	20.77	20.98	20.62	20.83	77679
2013-05-30	20.84	21.37	20.81	20.98	234232
2013-05-31	20.73	20.85	20.01	20.07	246058
2013-06-03	20.10	20.36	19.83	20.23	436213
2013-06-04	20.23	20.34	19.85	20.33	303637
2013-06-05	20.27	20.31	19.89	20.24	233737
2013-06-06	20.19	20.28	19.70	19.82	227625
2013-06-07	19.87	20.00	19.64	19.81	162556
2013-06-10	19.79	20.00	19.68	19.96	133981
2013-06-11	19.87	20.00	19.71	19.82	226735
2013-06-12	19.91	20.00	19.61	19.74	279731
2013-06-13	19.75	19.90	19.60	19.68	229166
2013-06-14	19.62	19.95	19.56	19.61	166784
2013-06-17	19.73	19.81	19.62	19.70	212926
2013-06-18	19.67	19.80	19.57	19.75	263811
2013-06-19	19.75	19.85	19.58	19.67	163074
2013-06-20	19.56	19.73	19.35	19.42	237768
2013-06-21	19.50	19.63	19.25	19.61	244373
2013-06-24	19.57	19.62	19.30	19.36	184237
2013-06-25	19.51	19.70	19.40	19.58	287501
2013-06-26	20.45	20.49	19.76	20.06	946681
2013-06-27	19.99	20.18	19.88	20.14	402389
2013-06-28	20.03	20.19	19.93	20.18	709030
2013-07-01	20.18	20.48	20.01	20.21	248169
2013-07-02	20.15	20.15	19.61	19.90	183284
2013-07-03	19.79	19.92	19.62	19.91	58664
2013-07-05	20.01	20.08	19.90	20.00	98689
2013-07-08	20.09	20.31	20.01	20.25	114163
2013-07-09	20.35	20.45	20.28	20.43	83212
2013-07-10	20.45	20.74	20.34	20.71	107092
2013-07-11	20.75	21.11	20.53	20.99	150043
2013-07-12	20.93	21.00	20.45	20.58	131967
2013-07-15	20.75	20.92	20.50	20.89	102206
2013-07-16	20.86	20.98	20.62	20.65	92854
2013-07-17	21.35	23.85	21.10	23.57	1098022
2013-07-18	23.54	23.97	22.48	22.94	454305
2013-07-19	22.83	23.17	22.76	22.80	216867
2013-07-22	22.85	23.26	22.76	23.12	306871
2013-07-23	23.23	23.34	22.65	22.89	163588
2013-07-24	22.96	23.18	22.67	22.88	198108
2013-07-25	22.82	23.17	22.63	22.86	192700
2013-07-26	22.75	22.75	22.36	22.66	254290
2013-07-29	22.66	22.66	22.22	22.38	168656
2013-07-30	22.40	22.66	22.30	22.44	125915
2013-07-31	22.41	22.75	22.30	22.61	137119
2013-08-01	22.75	23.00	22.59	22.88	118066
2013-08-02	22.84	23.11	22.80	22.90	91208
2013-08-05	22.92	23.56	22.77	23.45	124958
2013-08-06	23.37	23.37	23.09	23.22	94640
2013-08-07	23.13	23.19	22.87	22.99	94361
2013-08-08	23.10	23.15	22.84	22.98	70155
2013-08-09	23.01	23.01	22.62	22.75	88029
2013-08-12	22.80	22.85	22.46	22.69	132390
2013-08-13	22.73	23.12	22.46	23.03	133317
2013-08-14	23.00	23.39	22.91	23.08	90609
2013-08-15	22.99	22.99	22.32	22.45	177022
2013-08-16	22.77	22.88	22.32	22.56	107304
2013-08-19	22.54	22.67	22.08	22.10	109109
2013-08-20	22.15	23.30	22.15	22.97	281789
2013-08-21	23.01	23.43	22.16	22.30	146436
2013-08-22	22.30	22.67	22.30	22.66	62876
2013-08-23	22.63	22.89	22.45	22.65	130205
2013-08-26	22.63	23.08	22.60	22.71	114320
2013-08-27	22.61	22.73	22.15	22.17	218148
2013-08-28	22.13	22.36	20.78	22.02	701937
2013-08-29	22.01	22.25	21.88	22.01	152014
2013-08-30	21.99	22.16	21.82	21.91	146102
2013-09-03	22.05	22.48	21.92	22.09	166109
2013-09-04	22.25	22.30	22.06	22.12	154368
2013-09-05	22.21	22.30	21.99	21.99	159570
2013-09-06	22.12	22.50	21.86	22.32	128494
2013-09-09	22.46	22.66	22.29	22.46	149735
2013-09-10	22.65	23.22	22.50	22.74	260636
2013-09-11	22.74	23.32	22.65	23.17	222375
2013-09-12	23.24	23.45	23.13	23.22	121730
2013-09-13	23.30	23.47	22.90	23.26	109716
2013-09-16	23.29	23.40	22.97	23.12	220154
2013-09-17	23.08	23.26	23.07	23.10	126208
2013-09-18	23.05	23.14	22.65	22.94	174373
2013-09-19	22.92	23.48	22.85	23.38	133865
2013-09-20	23.38	23.38	22.82	22.86	237734
2013-09-23	22.91	22.96	22.42	22.49	147789
2013-09-24	22.53	22.72	22.30	22.71	266624
2013-09-25	22.75	22.89	22.40	22.59	176556
2013-09-26	22.57	23.06	22.49	22.94	153592
2013-09-27	22.83	23.02	22.72	22.94	102855
2013-09-30	22.76	23.30	22.73	23.10	181824
2013-10-01	23.10	23.24	22.87	23.15	190271
2013-10-02	23.14	23.14	22.78	22.94	89396
2013-10-03	22.98	23.02	22.21	22.42	106893
2013-10-04	22.40	22.79	22.40	22.60	93458
2013-10-07	22.44	22.67	22.29	22.45	248996
2013-10-08	22.45	22.54	21.86	21.95	146154
2013-10-09	21.95	22.06	21.66	21.92	176089
2013-10-10	22.11	23.09	21.97	22.96	151451
2013-10-11	22.98	23.74	22.85	23.68	160318
2013-10-14	23.55	23.77	23.28	23.75	147582
2013-10-15	23.75	24.06	23.55	23.65	241508
2013-10-16	23.72	23.97	23.66	23.79	119433
2013-10-17	23.76	24.57	23.68	24.57	177284
2013-10-18	24.73	25.01	24.60	24.98	168755
2013-10-21	25.06	25.15	24.58	24.74	107328
2013-10-22	24.78	25.01	24.68	24.75	98964
2013-10-23	24.73	25.91	24.62	25.89	255594
2013-10-24	25.99	26.50	25.99	26.44	156747
2013-10-25	26.32	26.50	26.01	26.42	126709
2013-10-28	26.40	26.83	26.14	26.73	122873
2013-10-29	26.85	27.25	26.69	26.96	116336
2013-10-30	26.99	27.48	26.97	27.36	203490
2013-10-31	27.38	27.65	27.08	27.11	184671
2013-11-01	27.17	27.59	26.90	27.15	165791
2013-11-04	27.15	27.53	27.07	27.48	140460
2013-11-05	27.42	28.57	27.38	27.99	304257
2013-11-06	28.19	28.60	28.00	28.25	177097
2013-11-07	28.38	28.57	27.71	27.74	176895
2013-11-08	27.74	28.28	27.61	27.83	214507
2013-11-11	27.86	28.07	27.52	27.86	74074
2013-11-12	27.86	27.90	27.35	27.51	144146
2013-11-13	27.25	27.48	27.01	27.28	139052
2013-11-14	27.32	27.48	27.18	27.24	127645
2013-11-15	27.20	27.50	27.18	27.33	133175
2013-11-18	27.55	27.73	27.27	27.49	318221
2013-11-19	27.42	27.76	27.40	27.51	321282
2013-11-20	27.60	27.61	27.14	27.22	104308
2013-11-21	27.38	27.55	27.22	27.27	147336
2013-11-22	27.27	27.54	27.11	27.49	159931
2013-11-25	27.46	27.63	27.34	27.45	94901
2013-11-26	27.51	27.61	26.73	26.92	222658
2013-11-27	29.00	30.55	27.69	29.76	1073553
2013-11-29	29.75	30.49	29.56	30.17	247025
2013-12-02	30.50	31.50	29.74	29.91	273506
2013-12-03	29.95	30.12	29.28	29.56	320081
2013-12-04	30.60	30.60	29.42	29.75	359854
2013-12-05	29.76	29.99	29.36	29.82	140777
2013-12-06	29.97	30.05	29.53	29.55	267777
2013-12-09	29.66	30.16	29.29	29.57	600215
2013-12-10	29.70	29.75	28.67	28.70	236430
2013-12-11	28.70	28.81	28.07	28.13	183923
2013-12-12	28.07	28.36	27.11	27.45	294595
2013-12-13	27.42	28.31	27.17	28.03	281991
2013-12-16	28.23	28.96	28.23	28.80	193799
2013-12-17	28.88	28.97	28.34	28.48	149906
2013-12-18	28.45	28.65	28.06	28.49	160255
2013-12-19	28.49	28.68	28.30	28.36	85784
2013-12-20	28.34	28.44	28.00	28.35	310955
2013-12-23	28.41	28.63	28.18	28.35	170951
2013-12-24	28.61	28.86	28.05	28.73	106657
2013-12-26	28.79	29.09	28.19	28.41	205680
2013-12-27	28.58	28.58	28.23	28.50	151610
2013-12-30	28.76	29.13	28.57	28.77	280670
2013-12-31	29.18	29.43	28.81	29.14	481007
2014-01-02	29.25	29.41	28.14	28.17	335867
2014-01-03	28.25	28.65	28.25	28.50	256288
2014-01-06	28.85	29.00	27.71	28.09	266852
2014-01-07	28.34	28.47	27.75	28.00	281111
2014-01-08	28.12	28.26	27.34	28.00	259440
2014-01-09	28.09	28.19	27.78	27.97	216285
2014-01-10	28.01	28.19	27.68	27.99	191678
2014-01-13	29.72	29.86	29.28	29.49	853466
2014-01-14	29.76	29.91	29.40	29.49	382862
2014-01-15	29.71	30.82	29.50	30.11	483043
2014-01-16	30.23	30.60	29.92	30.06	187630
2014-01-17	30.00	30.46	29.83	29.91	167832
2014-01-21	30.50	30.60	30.07	30.38	306943
2014-01-22	30.53	31.20	30.47	30.98	234942
2014-01-23	30.97	30.98	30.30	30.52	179378
2014-01-24	30.32	30.65	29.19	29.23	256110
2014-01-27	29.23	29.24	28.05	28.36	260310
2014-01-28	28.36	28.94	28.25	28.88	184033
2014-01-29	28.90	29.20	28.46	28.55	176108
2014-01-31	28.71	30.16	28.60	29.82	259357
2014-02-03	29.82	29.93	27.86	28.22	365496
2014-02-04	28.39	28.82	27.96	28.22	234832
2014-02-05	28.10	28.34	27.34	27.51	175720
2014-02-06	27.55	28.36	27.46	27.92	147645
2014-02-07	28.51	31.27	28.51	29.72	468943
2014-02-10	29.81	30.12	29.23	29.82	286887
2014-02-11	29.87	30.48	29.58	30.03	196340
2014-02-12	30.03	30.40	29.70	30.01	183472
2014-02-13	29.65	31.34	29.50	31.21	226661
2014-02-14	31.25	31.69	31.01	31.50	198689
2014-02-18	31.70	32.70	31.43	32.54	333601
2014-02-19	32.50	32.96	31.26	31.41	323126
2014-02-20	31.35	33.12	31.35	32.94	277819
2014-02-21	33.11	33.22	32.43	32.98	216519
2014-02-24	33.07	34.25	33.07	33.25	347959
2014-02-25	33.37	33.54	32.51	32.99	234933
2014-02-26	32.92	33.23	32.51	32.71	217815
2014-02-27	32.57	32.95	31.67	31.88	331989
2014-02-28	31.76	32.00	31.14	31.24	349229
2014-03-03	31.00	31.10	30.27	30.72	492300
2014-03-04	31.57	32.16	31.33	31.74	932655
2014-03-05	34.18	38.96	33.80	38.51	3041999
2014-03-06	39.47	39.50	36.30	36.78	1281244
2014-03-07	36.81	37.00	34.80	36.00	863799
2014-03-10	35.83	36.72	34.59	36.28	463553
2014-03-11	36.40	37.07	35.61	35.75	387440
2014-03-12	35.65	37.96	35.08	37.03	683513
2014-03-13	37.98	38.00	36.14	36.79	487659
2014-03-14	36.80	37.69	36.80	37.22	396325
2014-03-17	37.59	37.75	36.43	36.97	838909
2014-03-18	36.99	38.73	36.90	38.70	516418
2014-03-19	38.85	39.84	38.50	38.71	552041
2014-03-20	38.50	38.92	38.00	38.78	305608
2014-03-21	39.03	40.50	38.77	39.25	781697
2014-03-24	39.39	40.63	39.00	40.22	556775
2014-03-25	40.32	41.35	40.32	41.09	796770
2014-03-26	41.45	41.45	40.14	40.74	715542
2014-03-27	40.71	40.71	38.54	38.89	567164
2014-03-28	38.82	40.14	38.76	39.19	535794
2014-03-31	39.60	40.73	39.31	40.25	459345
2014-04-01	40.49	41.14	39.68	40.99	450497
2014-04-02	41.28	41.67	40.89	41.39	253881
2014-04-03	41.33	41.33	39.29	39.50	446760
2014-04-04	39.59	39.96	37.25	37.37	546098
2014-04-07	37.01	37.44	35.80	36.17	591679
2014-04-08	36.18	36.84	35.51	36.16	363836
2014-04-09	36.45	37.61	36.32	37.42	286460
2014-04-10	37.44	37.90	35.05	35.59	348638
2014-04-11	35.08	35.58	34.35	34.89	390745
2014-04-14	35.00	35.99	34.53	35.12	560778
2014-04-15	35.19	36.24	34.41	35.46	339708
2014-04-16	35.77	35.88	35.13	35.77	229912
2014-04-17	35.67	36.68	35.61	36.28	220635
2014-04-21	36.44	36.97	36.02	36.77	209097
2014-04-22	36.84	36.96	35.75	35.85	245135
2014-04-23	35.82	36.15	35.13	35.90	171319
2014-04-24	36.17	36.17	34.28	35.31	286900
2014-04-25	35.04	35.04	33.47	33.79	426767
2014-04-28	33.83	34.37	32.50	33.26	285582
2014-04-29	33.52	33.86	33.10	33.49	147134
2014-04-30	33.38	33.94	32.71	33.79	290811
2014-05-01	33.65	34.24	33.06	33.84	311068
2014-05-02	34.12	34.21	33.41	33.67	215680
2014-05-05	33.25	34.23	33.10	34.00	169809
2014-05-06	33.87	34.09	33.28	33.30	291080
2014-05-07	33.22	33.31	32.21	33.03	217207
2014-05-08	32.96	33.28	32.11	32.21	212248
2014-05-09	32.04	33.24	31.82	33.11	307156
2014-05-12	33.89	35.17	33.73	34.83	360703
2014-05-13	34.93	35.13	34.10	34.18	286400
2014-05-14	34.05	34.05	33.05	33.21	181509
2014-05-15	33.08	33.11	32.04	32.43	224161
2014-05-16	32.42	32.55	31.16	31.53	320919
2014-05-19	31.05	32.29	31.05	31.79	211469
2014-05-20	31.85	31.88	30.30	30.85	358564
2014-05-21	30.97	31.27	30.20	30.68	187484
2014-05-22	30.72	31.66	30.68	31.54	190653
2014-05-23	31.50	32.57	31.50	32.53	226649
2014-05-27	32.85	32.93	32.09	32.28	151783
2014-05-28	32.22	32.68	32.10	32.44	134323
2014-05-29	32.68	32.82	31.71	32.09	204284
2014-05-30	32.08	32.48	31.86	32.12	158352
2014-06-02	32.24	32.58	31.90	32.07	163651
2014-06-03	32.00	32.25	31.48	31.94	130586
2014-06-04	31.76	32.59	31.60	32.26	131168
2014-06-05	32.43	33.32	32.18	33.19	171954
2014-06-06	33.46	33.77	33.19	33.42	148289
2014-06-09	33.30	34.14	33.29	33.84	142083
2014-06-10	34.44	35.49	33.69	35.43	361146
2014-06-11	36.16	36.50	34.54	34.76	320650
2014-06-12	34.62	34.99	34.05	34.20	189401
2014-06-13	34.34	34.68	33.88	34.64	148300
2014-06-16	34.82	35.19	34.51	34.75	186923
2014-06-17	33.79	33.79	32.69	32.93	451590
2014-06-18	32.99	33.21	32.06	32.21	330435
2014-06-19	32.19	32.43	31.31	31.50	484311
2014-06-20	31.52	31.83	31.31	31.42	318830
2014-06-23	31.65	32.30	31.15	31.82	279585
2014-06-24	31.67	32.62	31.22	31.56	407707
2014-06-25	31.59	31.91	31.17	31.88	249165
2014-06-26	31.87	31.92	31.22	31.38	183814
2014-06-27	31.28	31.71	31.23	31.39	394401
2014-06-30	31.51	31.85	31.19	31.80	201505
2014-07-01	31.85	33.28	31.85	33.19	372360
2014-07-02	33.19	33.43	31.89	32.07	373331
2014-07-03	32.13	32.46	31.71	31.99	93940
2014-07-07	32.10	32.22	31.12	31.54	476750
2014-07-08	31.52	31.74	30.30	30.96	794037
2014-07-09	32.99	36.45	32.67	35.05	3115559
2014-07-10	34.17	34.75	33.26	34.15	889221
2014-07-11	34.33	34.52	33.39	33.43	446982
2014-07-14	33.50	35.81	33.43	35.33	841747
2014-07-15	35.49	35.93	34.34	34.40	341331
2014-07-16	35.00	35.22	34.16	34.39	294119
2014-07-17	34.35	34.50	33.05	33.07	351421
2014-07-18	33.17	34.32	33.17	33.80	276103
2014-07-21	33.64	33.93	32.99	33.82	349757
2014-07-22	34.01	34.69	33.84	34.07	290176
2014-07-23	34.26	34.41	33.42	33.77	231415
2014-07-24	33.80	33.99	32.92	33.15	200429
2014-07-25	32.99	33.18	32.50	32.58	243929
2014-07-28	32.58	32.87	31.66	32.40	281910
2014-07-29	32.40	32.86	32.39	32.60	221552
2014-07-30	32.84	32.88	32.08	32.71	211015
2014-07-31	32.30	32.59	31.37	31.49	290111
2014-08-01	31.41	32.03	30.50	31.27	287322
2014-08-04	31.51	31.59	30.44	30.91	265313
2014-08-05	30.68	31.42	30.48	30.69	230071
2014-08-06	30.49	30.96	30.25	30.26	214335
2014-08-07	30.47	30.50	29.46	30.11	319204
2014-08-08	30.18	30.92	29.82	30.89	279888
2014-08-11	31.05	31.85	30.70	31.35	202824
2014-08-12	31.25	31.78	30.53	30.72	182341
2014-08-13	30.90	31.36	30.75	31.13	211016
2014-08-14	31.13	31.87	30.75	31.19	217020
2014-08-15	31.44	31.59	30.61	31.10	117327
2014-08-18	31.28	32.16	31.27	32.14	222121
2014-08-19	32.21	32.48	31.57	31.69	259229
2014-08-20	31.55	31.82	31.34	31.69	128290
2014-08-21	32.00	32.00	31.11	31.76	135110
2014-08-22	31.72	31.84	31.32	31.68	104787
2014-08-25	31.99	32.14	31.43	31.73	159666
2014-08-26	31.76	32.11	31.73	31.98	127175
2014-08-27	32.15	32.22	31.56	31.60	166021
2014-08-28	31.31	31.70	31.10	31.35	110100
2014-08-29	31.45	31.61	31.10	31.54	174589
2014-09-02	31.80	33.50	31.62	33.29	472420
2014-09-03	33.57	33.74	32.48	33.65	613161
2014-09-04	32.25	33.85	30.23	30.56	1069962
2014-09-05	30.56	30.84	29.99	30.09	534200
2014-09-08	30.05	30.73	30.00	30.61	361814
2014-09-09	30.55	31.21	30.36	30.81	324276
2014-09-10	30.72	31.50	30.69	31.39	249213
2014-09-11	31.18	32.15	30.91	31.82	380439
2014-09-12	31.75	31.83	31.11	31.30	244602
2014-09-15	31.32	31.94	30.91	31.80	251203
2014-09-16	31.67	31.74	30.94	31.35	183781
2014-09-17	31.31	31.79	31.10	31.44	199669
2014-09-18	31.47	31.66	31.13	31.37	120663
2014-09-19	31.45	31.50	30.37	30.44	299907
2014-09-22	30.35	30.38	29.96	30.02	215495
2014-09-23	29.92	30.13	29.14	29.49	328447
2014-09-24	29.63	30.41	29.22	30.40	317457
2014-09-25	30.41	30.95	30.08	30.37	318144
2014-09-26	30.37	31.32	30.30	31.23	296451
2014-09-29	30.72	31.23	30.20	30.47	237533
2014-09-30	30.58	30.85	29.98	30.07	199563
2014-10-01	30.02	30.02	28.69	29.26	319963
2014-10-02	29.25	29.53	28.61	29.26	269986
2014-10-03	29.60	30.25	29.52	30.08	210957
2014-10-06	30.06	30.49	29.16	29.61	241024
2014-10-07	29.39	29.40	28.24	28.25	314396
2014-10-08	28.45	29.29	28.01	28.85	329384
2014-10-09	28.73	28.73	28.00	28.20	271110
2014-10-10	28.01	28.44	27.68	27.75	310126
2014-10-13	27.75	28.12	27.20	27.29	236562
2014-10-14	27.58	28.69	27.40	28.30	194059
2014-10-15	29.01	28.79	27.82	28.74	279202
2014-10-16	27.92	29.49	27.82	29.30	194790
2014-10-17	29.75	29.77	28.17	28.20	250852
2014-10-20	27.94	28.57	27.91	28.45	175998
2014-10-21	28.57	28.92	28.49	28.77	123034
2014-10-22	28.80	28.98	28.11	28.15	171885
2014-10-23	28.48	29.37	28.31	28.99	231759
2014-10-24	29.09	29.36	28.79	29.25	115107
2014-10-27	29.00	29.00	28.27	28.72	129035
2014-10-28	28.95	30.10	28.84	29.98	193704
2014-10-29	30.24	30.25	29.53	29.91	99386
2014-10-30	29.71	30.64	29.71	30.27	143589
2014-10-31	30.78	30.96	30.36	30.65	134613
2014-11-03	30.57	30.76	30.09	30.28	152761
2014-11-04	30.17	30.57	30.05	30.19	98119
2014-11-05	30.46	30.87	30.01	30.36	135474
2014-11-06	30.50	30.77	30.28	30.46	117532
2014-11-07	30.35	30.49	29.62	29.81	159838
2014-11-10	28.75	29.31	28.35	29.30	228488
2014-11-11	29.38	29.97	29.10	29.46	124108
2014-11-12	29.36	29.95	29.36	29.77	180228
2014-11-13	29.74	30.16	29.74	30.10	32231
2014-11-14	29.77	29.85	29.10	29.18	197362
2014-11-17	29.18	29.30	28.83	29.03	140323
2014-11-18	29.16	29.99	29.13	29.78	162446
2014-11-19	29.80	29.80	28.96	29.17	136087
2014-11-20	30.00	30.00	28.83	29.67	122070
2014-11-21	30.02	30.20	29.52	29.62	121066
2014-11-24	29.54	30.09	29.52	29.97	151511
2014-11-25	30.00	30.78	29.75	30.68	282762
2014-11-26	28.75	29.74	27.47	28.24	1252783
2014-11-28	28.20	28.20	27.14	27.71	373033
2014-12-01	27.44	27.44	26.04	26.32	393060
2014-12-02	26.15	26.94	26.15	26.65	213914
2014-12-03	26.75	27.41	26.51	26.99	217658
2014-12-04	26.91	27.35	26.50	27.07	207932
2014-12-05	27.12	27.90	27.04	27.74	180436
2014-12-08	27.66	27.90	26.93	27.23	235001
2014-12-09	26.84	27.92	26.56	27.90	210534
2014-12-10	27.70	27.87	26.95	27.12	286666
2014-12-11	27.19	27.47	26.90	27.03	255702
2014-12-12	26.68	26.98	26.44	26.76	325468
2014-12-15	26.86	27.00	26.43	26.67	239864
2014-12-16	26.67	27.16	26.49	26.79	274005
2014-12-17	26.82	27.53	26.59	27.49	231400
2014-12-18	27.83	27.92	27.00	27.90	298402
2014-12-19	28.00	28.36	27.35	28.26	445016
2014-12-22	28.24	28.24	27.16	27.58	205443
2014-12-23	27.70	27.79	27.40	27.50	139435
2014-12-24	27.53	27.74	27.30	27.39	73780
2014-12-26	27.40	27.88	27.37	27.82	101468
2014-12-29	27.73	28.15	27.61	28.12	159557
2014-12-30	27.88	28.20	27.88	27.94	195295
2014-12-31	27.89	27.89	27.15	27.25	181013
2015-01-02	27.38	27.88	26.65	26.95	142561
2015-01-05	26.68	26.83	25.77	26.20	229271
2015-01-06	26.28	26.28	24.73	25.46	259408
2015-01-07	25.74	25.95	25.12	25.49	285733
2015-01-08	25.69	26.25	25.56	25.84	217205
2015-01-09	25.80	26.41	25.57	26.14	158169
2015-01-12	26.06	26.24	25.26	25.35	120894
2015-01-13	25.65	26.14	25.28	25.68	122124
2015-01-14	25.38	25.90	25.32	25.76	151202
2015-01-15	26.10	26.10	25.11	25.26	142208
2015-01-16	25.19	25.50	24.88	25.17	194758
2015-01-20	25.13	25.80	24.80	25.46	297379
2015-01-21	25.35	25.68	24.85	25.10	118744
2015-01-22	25.28	25.90	24.86	25.86	135908
2015-01-23	25.82	26.00	25.50	25.70	86709
2015-01-26	25.71	25.77	25.21	25.69	126073
2015-01-27	25.35	25.71	25.33	25.53	97765
2015-01-28	25.86	25.91	25.26	25.40	200094
2015-01-29	25.35	26.11	25.21	25.96	150123
2015-01-30	25.82	26.00	25.58	25.59	203492
2015-02-02	25.52	26.03	25.43	25.96	136832
2015-02-03	26.04	27.03	26.00	26.97	155788
2015-02-04	26.85	27.13	26.58	26.71	154026
2015-02-05	26.77	27.16	26.66	27.04	153918
2015-02-06	26.97	27.30	26.82	27.21	173874
2015-02-09	27.18	27.58	26.48	26.71	201260
2015-02-10	27.00	27.24	26.14	26.33	91939
2015-02-11	26.21	26.70	25.94	26.30	266257
2015-02-12	26.42	26.65	26.15	26.49	163140
2015-02-13	26.50	26.97	26.44	26.86	71250
2015-02-17	27.00	27.69	27.00	27.47	192153
2015-02-18	27.50	28.18	27.37	27.69	146298
2015-02-19	27.71	28.19	27.71	27.93	117113
2015-02-20	27.96	28.12	27.65	27.88	96051
2015-02-23	27.78	28.32	27.56	28.13	120355
2015-02-24	28.10	28.50	28.00	28.25	111932
2015-02-25	28.18	28.43	27.68	27.93	81868
2015-02-26	27.98	27.98	27.32	27.53	93354
2015-02-27	27.41	27.78	27.31	27.41	87977
2015-03-02	27.35	28.16	27.35	28.11	121008
2015-03-03	28.02	28.20	27.50	28.06	203462
2015-03-04	28.24	28.92	25.31	25.65	643499
2015-03-05	25.75	26.33	25.56	25.80	210588
2015-03-06	25.69	25.93	25.50	25.51	114663
2015-03-09	25.55	25.77	25.34	25.64	111867
2015-03-10	25.43	25.58	25.14	25.44	117870
2015-03-11	25.46	25.78	25.37	25.62	95022
2015-03-12	25.86	26.25	25.23	25.73	127124
2015-03-13	25.61	25.85	25.00	25.58	164535
2015-03-16	25.69	25.84	25.55	25.66	120702
2015-03-17	25.46	25.91	25.29	25.81	117930
2015-03-18	25.74	26.65	25.44	26.32	197132
2015-03-19	26.21	26.54	26.08	26.44	118518
2015-03-20	26.60	26.97	26.20	26.85	207470
2015-03-23	26.89	26.98	26.71	26.92	86539
2015-03-24	26.90	27.31	26.81	27.17	211164
2015-03-25	27.30	27.31	26.90	26.94	131348
2015-03-26	26.90	27.04	26.39	26.60	105857
2015-03-27	26.59	26.62	26.28	26.53	59428
2015-03-30	26.58	26.69	26.37	26.64	81780
2015-03-31	26.55	26.60	26.31	26.51	93111
2015-04-01	26.32	26.58	26.03	26.34	90090
2015-04-02	26.24	26.80	26.24	26.45	77021
2015-04-06	26.26	27.10	26.26	26.84	188839
2015-04-07	26.63	26.99	26.45	26.48	69183
2015-04-08	26.52	26.87	26.32	26.79	60586
2015-04-09	26.80	26.81	26.37	26.51	104535
2015-04-10	26.69	26.69	26.40	26.51	92901
2015-04-13	26.42	26.69	26.14	26.21	107808
2015-04-14	26.18	26.63	26.18	26.31	134874
2015-04-15	26.45	26.55	26.24	26.36	127796
2015-04-16	26.31	26.48	26.06	26.26	172260
2015-04-17	26.05	26.30	25.90	25.98	126914
2015-04-20	26.06	26.30	25.85	26.04	252151
2015-04-21	26.06	26.40	25.89	26.22	99708
2015-04-22	26.29	26.49	25.96	26.36	42016
2015-04-23	26.29	26.46	26.01	26.32	57243
2015-04-24	26.37	26.66	26.09	26.26	90490
2015-04-27	26.26	26.77	26.26	26.59	119495
2015-04-28	26.59	26.82	26.37	26.59	89130
2015-04-29	26.45	26.58	26.07	26.35	78976
2015-04-30	26.30	26.39	25.40	25.60	195826
2015-05-01	25.59	25.71	25.18	25.46	106249
2015-05-04	25.56	25.81	25.47	25.56	86509
2015-05-05	25.48	25.77	25.22	25.35	143745
2015-05-06	25.37	25.50	25.01	25.35	93719
2015-05-07	25.29	26.11	25.18	25.84	217567
2015-05-08	26.14	26.26	25.73	26.20	160334
2015-05-11	26.21	26.54	26.08	26.35	108570
2015-05-12	26.32	26.61	25.70	26.36	92650
2015-05-13	26.46	26.79	26.30	26.40	120531
2015-05-14	26.51	27.07	26.43	26.88	165561
2015-05-15	26.75	27.04	26.54	26.61	63967
2015-05-18	26.47	26.63	26.00	26.58	158497
2015-05-19	26.69	26.69	26.12	26.38	90399
2015-05-20	26.37	26.66	26.13	26.31	66551
2015-05-21	26.21	26.68	26.19	26.45	100501
2015-05-22	26.29	26.57	26.09	26.24	64426
2015-05-26	26.01	26.44	25.39	25.96	166990
2015-05-27	26.05	26.18	25.64	26.12	56345
2015-05-28	26.04	26.35	25.79	26.30	75327
2015-05-29	26.17	26.35	25.62	25.85	76779
2015-06-01	26.07	26.07	25.44	25.65	111595
2015-06-02	25.49	26.40	25.43	26.17	87480
2015-06-03	26.31	27.23	25.95	27.05	177973
2015-06-04	26.98	27.00	26.23	26.31	58215
2015-06-05	26.26	26.55	25.91	26.55	54581
2015-06-08	26.41	26.51	26.04	26.27	105815
2015-06-09	26.25	26.42	26.09	26.16	41739
2015-06-10	26.32	27.00	26.16	26.76	126094
2015-06-11	26.77	27.14	26.68	27.08	72190
2015-06-12	26.91	27.17	26.74	27.09	65237
2015-06-15	26.80	27.16	26.46	26.75	78962
2015-06-16	26.67	26.91	26.48	26.83	63212
2015-06-17	26.97	27.10	26.57	26.72	71102
2015-06-18	26.73	27.27	26.73	27.05	95509
2015-06-19	27.14	27.46	27.08	27.23	149108
2015-06-22	27.30	27.50	27.06	27.41	79556
2015-06-23	27.46	27.46	26.95	27.33	79356
2015-06-24	27.17	27.25	26.56	26.70	134246
2015-06-25	26.88	26.88	26.39	26.59	148736
2015-06-26	26.57	26.85	26.41	26.46	402450
2015-06-29	26.32	26.51	25.90	26.03	112534
2015-06-30	26.10	26.31	25.76	26.08	167337
2015-07-01	27.80	29.11	26.95	29.06	1058692
2015-07-02	29.17	29.22	27.53	27.56	437064
2015-07-06	27.45	28.14	27.31	27.89	302967
2015-07-07	27.85	27.85	26.91	27.25	242465
2015-07-08	27.48	27.66	26.37	26.59	164133
2015-07-09	26.84	27.09	26.40	26.69	191105
2015-07-10	26.92	27.26	26.72	27.16	121068
2015-07-13	27.27	28.46	27.27	27.75	246173
2015-07-14	27.56	27.97	27.26	27.76	126958
2015-07-15	27.88	27.88	27.37	27.70	107765
2015-07-16	27.93	28.55	27.85	28.31	241697
2015-07-17	28.40	28.43	28.08	28.28	210823
2015-07-20	28.45	28.45	27.92	28.18	183606
2015-07-21	28.17	28.19	27.19	27.36	121745
2015-07-22	27.20	27.21	26.52	26.65	158220
2015-07-23	26.80	27.17	26.60	26.67	104737
2015-07-24	26.60	26.62	26.13	26.24	114616
2015-07-27	26.04	26.25	25.85	25.95	94321
2015-07-28	26.06	26.20	25.56	26.00	104479
2015-07-29	26.05	26.60	26.01	26.24	84666
2015-07-30	26.13	26.25	25.87	26.07	99575
2015-07-31	26.13	26.39	25.90	26.06	82142
2015-08-03	26.10	26.37	25.51	25.93	118746
2015-08-04	25.95	26.35	25.72	25.96	106912
2015-08-05	26.04	26.81	26.04	26.24	139233
2015-08-06	26.38	26.73	26.20	26.47	105269
2015-08-07	26.37	26.43	25.78	26.04	90119
2015-08-10	26.18	27.00	26.18	26.77	212585
2015-08-11	26.70	26.84	26.13	26.57	191801
2015-08-12	26.25	26.46	25.80	26.04	115035
2015-08-13	25.97	26.30	25.80	25.98	70094
2015-08-14	25.88	26.40	25.82	26.28	110208
2015-08-17	26.24	26.39	25.73	26.27	137228
2015-08-18	26.20	26.31	25.63	25.67	230331
2015-08-19	25.51	25.88	25.28	25.45	106532
2015-08-20	25.15	25.45	24.49	24.52	192359
2015-08-21	24.09	24.93	24.00	24.38	203209
2015-08-24	23.10	24.01	22.00	23.23	266838
2015-08-25	23.88	23.89	22.90	22.90	169831
2015-08-26	23.31	23.46	22.75	23.41	122684
2015-08-27	23.55	24.16	23.30	24.00	150559
2015-08-28	23.93	24.26	23.79	24.08	96918
2015-08-31	25.00	25.00	23.86	24.05	99064
2015-09-01	23.70	23.88	23.15	23.38	162070
2015-09-02	22.05	22.11	20.56	21.26	1302996
2015-09-03	21.07	21.19	20.50	20.56	582304
2015-09-04	20.39	20.81	20.35	20.37	318395
2015-09-08	20.68	20.93	20.41	20.57	269493
2015-09-09	20.75	20.78	20.28	20.30	243847
2015-09-10	20.29	20.61	20.13	20.29	155150
2015-09-11	20.25	20.50	20.19	20.44	128927
2015-09-14	22.10	22.10	20.64	20.72	250503
2015-09-15	20.68	20.98	20.60	20.89	151080
2015-09-16	20.93	21.05	20.70	20.89	135867
2015-09-17	20.82	21.01	20.50	20.60	175473
2015-09-18	20.37	20.55	20.12	20.17	305698
2015-09-21	20.32	20.45	19.94	20.19	172189
2015-09-22	19.20	19.72	19.10	19.25	303838
2015-09-23	19.30	19.93	19.19	19.74	447725
2015-09-24	19.51	20.54	19.43	20.34	344113
2015-09-25	20.76	21.20	20.51	20.98	488956
2015-09-28	20.94	20.95	19.79	19.80	254737
2015-09-29	19.87	19.95	19.38	19.81	220635
2015-09-30	19.93	20.16	19.77	20.04	201781
2015-10-01	20.04	20.39	19.94	20.18	276292
2015-10-02	19.83	20.69	19.83	20.68	170737
2015-10-05	20.81	21.26	20.78	21.20	168689
2015-10-06	21.20	21.53	20.69	20.89	152160
2015-10-07	21.00	21.62	21.00	21.52	208685
2015-10-08	21.40	21.69	21.14	21.39	181634
2015-10-09	21.48	21.78	21.29	21.75	210262
2015-10-12	21.75	21.77	21.52	21.72	209087
2015-10-13	21.67	22.14	21.60	21.64	210912
2015-10-14	21.62	21.90	20.89	20.91	108513
2015-10-15	20.95	21.41	20.79	21.39	119344
2015-10-16	21.41	21.49	21.23	21.34	122368
2015-10-19	21.17	21.53	21.17	21.50	123740
2015-10-20	21.60	22.14	21.20	22.08	149907
2015-10-21	22.23	22.51	21.94	21.95	176556
2015-10-22	22.10	22.83	21.10	22.39	186566
2015-10-23	22.65	22.80	22.33	22.58	86824
2015-10-26	22.64	22.67	22.22	22.34	95517
2015-10-27	22.29	22.60	22.01	22.23	143065
2015-10-28	22.26	22.95	22.26	22.95	143621
2015-10-29	22.95	23.23	22.69	22.90	139638
2015-10-30	22.85	23.16	22.72	23.07	93283
2015-11-02	23.03	23.28	22.81	23.09	147564
2015-11-03	23.01	23.76	23.00	23.59	138360
2015-11-04	25.13	25.13	23.22	23.41	113639
2015-11-05	23.43	23.68	23.18	23.51	76935
2015-11-06	23.66	23.74	23.12	23.72	80657
2015-11-09	23.67	23.81	22.86	22.95	93518
2015-11-10	22.87	23.33	22.52	23.17	144905
2015-11-11	23.21	23.48	22.93	23.02	54247
2015-11-12	22.79	22.89	22.05	22.15	116108
2015-11-13	22.02	22.47	21.86	22.01	97185
2015-11-16	22.07	23.54	22.06	23.28	184395
2015-11-17	23.44	23.69	22.84	23.53	186883
2015-11-18	23.66	23.66	22.94	23.33	106779
2015-11-19	23.25	23.53	23.14	23.53	123968
2015-11-20	23.72	24.17	23.53	24.01	164866
2015-11-23	24.06	24.34	23.75	24.18	156190
2015-11-24	24.02	25.34	23.90	25.29	239431
2015-11-25	25.38	26.21	25.12	25.37	289160
2015-11-27	25.43	25.93	25.23	25.53	61910
2015-11-30	25.58	25.92	25.25	25.58	208255
2015-12-01	25.70	25.75	25.15	25.47	124409
2015-12-02	25.50	25.92	25.19	25.41	206188
2015-12-03	25.41	25.51	24.78	25.03	127850
2015-12-04	25.00	25.58	24.70	25.03	150740
2015-12-07	25.05	25.36	24.75	24.86	164875
2015-12-08	24.56	24.68	24.01	24.47	196026
2015-12-09	28.14	30.65	26.82	28.13	1265183
2015-12-10	27.99	29.12	27.80	29.04	417236
2015-12-11	28.65	28.96	28.14	28.64	280341
2015-12-14	28.29	28.55	28.01	28.20	239225
2015-12-15	28.44	28.67	28.20	28.37	216782
2015-12-16	28.50	29.61	28.50	29.51	223718
2015-12-17	29.73	29.98	29.13	29.38	207245
2015-12-18	29.21	29.48	28.90	29.06	346940
2015-12-21	29.23	29.47	29.05	29.42	192088
2015-12-22	29.43	29.75	28.89	29.64	135433
2015-12-23	29.75	29.87	29.51	29.70	78247
2015-12-24	29.70	29.99	29.55	29.77	70310
2015-12-28	30.13	30.32	28.86	29.43	141937
2015-12-29	29.63	29.85	29.32	29.82	117156
2015-12-30	29.89	29.94	29.45	29.59	114864
2015-12-31	29.46	29.79	29.11	29.47	216369
2016-01-04	28.71	29.00	27.38	28.55	214893
2016-01-05	28.00	29.00	28.00	28.94	288470
2016-01-06	28.44	29.04	28.24	28.49	171376
2016-01-07	28.00	28.05	27.05	27.36	222426
2016-01-08	27.40	27.81	26.67	26.73	211708
2016-01-11	26.94	27.05	26.56	26.90	195559
2016-01-12	27.08	27.49	26.50	26.95	121805
2016-01-13	27.06	27.23	25.87	26.00	156591
2016-01-14	26.09	26.45	25.58	26.10	142602
2016-01-15	25.44	26.13	25.26	26.04	168746
2016-01-19	26.23	26.23	24.08	24.66	258886
2016-01-20	24.19	25.00	23.69	24.74	226817
2016-01-21	24.71	25.02	24.24	24.64	150553
2016-01-22	24.95	24.98	24.35	24.67	115233
2016-01-25	24.70	24.70	24.14	24.19	113842
2016-01-26	24.24	25.54	24.24	25.45	261185
2016-01-27	25.34	25.49	24.55	24.87	181460
2016-01-28	25.06	25.47	24.30	24.38	110763
2016-01-29	24.35	25.62	24.31	25.51	222104
2016-02-01	25.26	25.65	24.54	25.52	169422
2016-02-02	25.30	25.40	24.63	25.03	133731
2016-02-03	25.16	25.19	24.46	24.87	78913
2016-02-04	24.76	25.38	24.72	24.87	87315
2016-02-05	24.81	24.96	24.18	24.18	102434
2016-02-08	24.00	24.75	23.84	24.55	123039
2016-02-09	24.16	24.57	23.92	24.06	95980
2016-02-10	24.06	24.61	23.95	24.18	122559
2016-02-11	23.80	24.03	23.13	23.82	118213
2016-02-12	23.95	24.01	23.57	24.00	100066
2016-02-16	24.27	24.69	24.00	24.65	97959
2016-02-17	24.90	25.42	24.71	25.39	172668
2016-02-18	25.36	25.57	25.19	25.37	99406
2016-02-19	25.32	26.42	25.25	26.09	154424
2016-02-22	26.22	26.28	25.42	25.52	146741
2016-02-23	25.40	25.70	24.90	25.09	96025
2016-02-24	24.82	25.04	24.43	24.94	100106
2016-02-25	24.94	25.15	24.52	25.09	103101
2016-02-26	25.15	25.47	25.10	25.21	78448
2016-02-29	25.17	25.38	24.85	24.88	169169
2016-03-01	25.20	25.39	24.93	25.13	101999
2016-03-02	25.04	25.67	25.03	25.13	99491
2016-03-03	25.69	25.85	25.33	25.73	87836
2016-03-04	25.62	26.52	25.62	26.29	144183
2016-03-07	26.23	26.74	26.23	26.66	140474
2016-03-08	26.50	26.50	26.50	26.50	160
2016-03-09	27.25	28.47	25.85	28.20	671386
2016-03-10	28.21	28.21	26.39	28.20	236050
2016-03-11	27.06	27.54	26.74	26.88	153312
2016-03-14	26.80	27.05	26.52	26.95	45753
2016-03-15	26.87	27.08	26.54	26.81	86408
2016-03-16	26.64	27.48	26.60	27.40	115774
2016-03-17	27.38	27.98	27.21	27.91	114114
2016-03-18	28.05	28.30	27.80	28.18	307523
2016-03-21	28.21	28.32	28.01	28.05	87377
2016-03-22	28.00	28.21	27.71	28.08	111997
2016-03-23	27.96	28.36	27.37	27.37	114512
2016-03-24	27.35	27.84	26.65	27.63	103688
2016-03-28	27.75	27.85	27.35	27.85	72069
2016-03-29	27.51	28.56	27.26	27.54	246793
2016-03-30	28.23	28.56	28.01	28.46	185880
2016-03-31	28.45	29.00	28.06	28.32	130106
2016-04-01	28.16	28.28	27.58	28.07	97024
2016-04-04	27.93	28.29	27.37	27.44	166394
2016-04-05	27.34	27.99	27.28	27.58	118002
2016-04-06	27.69	28.04	27.42	27.79	75255
2016-04-07	27.73	27.91	26.99	27.17	175135
2016-04-08	27.34	28.93	27.34	28.02	228810
2016-04-11	28.07	28.34	27.71	27.87	125113
2016-04-12	27.82	28.25	27.69	27.84	65196
2016-04-13	27.95	28.39	27.94	28.36	104333
2016-04-14	28.27	28.74	28.05	28.42	138199
2016-04-15	28.27	28.52	28.12	28.18	53006
2016-04-18	27.96	28.51	27.80	28.37	100572
2016-04-19	28.38	28.57	28.03	28.37	71258
2016-04-20	28.70	28.76	28.19	28.35	110707
2016-04-21	28.48	29.31	28.40	28.51	207011
2016-04-22	28.31	29.16	28.18	28.91	122186
2016-04-25	28.69	28.92	28.50	28.72	78123
2016-04-26	28.73	29.30	28.73	29.30	97829
2016-04-27	29.43	29.82	29.37	29.73	140607
2016-04-28	29.63	29.94	29.23	29.31	107042
2016-04-29	29.09	29.47	28.59	28.88	87542
2016-05-02	28.86	29.40	28.62	29.40	95142
2016-05-03	29.23	29.29	27.90	28.47	159960
2016-05-04	27.57	28.66	27.57	28.21	80540
2016-05-05	28.25	28.50	27.94	28.04	68362
2016-05-06	28.06	28.49	27.81	28.49	122234
2016-05-09	28.30	28.33	27.66	28.11	95879
2016-05-10	28.31	28.74	28.28	28.70	63486
2016-05-11	28.58	28.86	28.37	28.51	91603
2016-05-12	28.50	28.83	28.37	28.63	100621
2016-05-13	28.50	28.91	27.84	27.84	95886
2016-05-16	27.99	28.24	27.87	28.11	117562
2016-05-17	27.98	28.15	27.11	27.64	158373
2016-05-18	27.49	28.38	27.49	27.84	60431
2016-05-19	27.75	27.98	27.33	27.62	77797
2016-05-20	27.76	28.20	27.63	28.00	61305
2016-05-23	28.02	28.18	27.60	27.82	71508
2016-05-24	28.05	28.44	27.81	28.19	79843
2016-05-25	28.21	28.72	28.11	28.33	85021
2016-05-26	28.29	28.68	28.23	28.67	78704
2016-05-27	28.74	29.40	28.67	29.39	121240
2016-05-31	29.39	29.39	28.64	28.81	101421
2016-06-01	28.91	30.20	28.79	30.08	197094
2016-06-02	29.88	30.08	29.59	30.07	90105
2016-06-03	29.99	29.99	29.53	29.58	108139
2016-06-06	29.53	30.39	29.53	30.02	276910
2016-06-07	30.11	30.41	29.89	30.39	135081
2016-06-08	30.43	31.76	30.30	31.70	315011
2016-06-09	31.73	32.44	31.42	32.22	342144
2016-06-10	31.99	32.20	31.58	32.01	185899
2016-06-13	31.82	31.98	30.71	31.25	177131
2016-06-14	31.23	31.42	30.87	31.32	88582
2016-06-15	31.50	31.50	30.91	30.93	102675
2016-06-16	30.76	30.76	30.12	30.68	118779
2016-06-17	30.78	30.98	30.46	30.50	242702
2016-06-20	30.81	31.39	30.33	30.87	183477
2016-06-21	30.85	31.00	30.13	30.23	194029
2016-06-22	30.21	30.55	29.93	30.10	212958
2016-06-23	30.42	30.47	29.99	30.25	320406
2016-06-24	28.84	30.06	28.57	29.50	451653
2016-06-27	29.29	29.42	28.17	28.41	200923
2016-06-28	28.51	28.76	28.28	28.50	288461
2016-06-29	26.70	28.52	26.02	26.69	954727
2016-06-30	26.89	27.87	26.69	27.80	362813
2016-07-01	27.70	28.25	27.40	27.97	192471
2016-07-05	27.95	27.99	26.86	26.93	136125
2016-07-06	26.91	27.11	26.58	27.06	215448
2016-07-07	26.97	27.15	26.48	26.70	185210
2016-07-08	26.92	27.25	26.80	27.13	129983
2016-07-11	27.22	27.70	27.13	27.25	188582
2016-07-12	27.34	27.87	27.16	27.35	216435
2016-07-13	27.57	27.84	27.40	27.60	156494
2016-07-14	27.73	27.74	27.46	27.49	104403
2016-07-15	27.55	27.65	27.05	27.63	139167
2016-07-18	27.49	27.79	27.48	27.57	91249
2016-07-19	27.58	27.86	27.28	27.38	117077
2016-07-20	27.54	27.95	27.24	27.79	116544
2016-07-21	27.83	27.95	27.41	27.56	103221
2016-07-22	27.47	27.59	27.27	27.49	67057
2016-07-25	27.48	27.75	27.37	27.63	105366
2016-07-26	27.59	28.26	27.45	27.94	164909
2016-07-27	28.09	28.73	27.94	28.65	126970
2016-07-28	28.61	28.64	28.21	28.42	86182
2016-07-29	28.43	28.52	28.09	28.35	73695
2016-08-01	28.44	28.55	28.10	28.33	65225
2016-08-02	28.29	28.47	27.82	28.02	59166
2016-08-03	28.00	28.32	27.97	28.26	52447
2016-08-04	28.37	28.65	28.15	28.23	44642
2016-08-05	28.35	29.04	28.35	28.65	95334
2016-08-08	28.77	28.98	28.68	28.96	67117
2016-08-09	28.89	29.09	28.54	28.58	80938
2016-08-10	28.49	28.61	28.00	28.18	90417
2016-08-11	28.29	28.99	28.16	28.78	62164
2016-08-12	28.73	28.82	28.26	28.43	67127
2016-08-15	28.40	29.21	28.40	29.16	72937
2016-08-16	29.02	29.14	28.44	28.68	69366
2016-08-17	28.62	28.84	28.48	28.59	82584
2016-08-18	28.68	29.10	28.68	29.09	68544
2016-08-19	28.98	29.33	28.90	29.31	83038
2016-08-22	29.39	29.47	29.07	29.18	48896
2016-08-23	29.30	29.49	29.30	29.33	70646
2016-08-24	29.18	29.64	29.18	29.47	94983
2016-08-25	29.50	29.68	29.23	29.57	149116
2016-08-26	29.52	29.85	29.27	29.50	74979
2016-08-29	29.47	29.85	28.94	29.84	83850
2016-08-30	29.97	30.08	29.40	29.79	191922
2016-08-31	26.00	26.23	23.85	24.74	1692944
2016-09-01	25.23	25.23	23.51	24.31	552755
2016-09-02	24.33	25.49	24.31	24.83	340518
2016-09-06	24.98	25.18	23.82	24.08	221837
2016-09-07	24.00	24.34	23.86	24.15	188162
2016-09-08	24.15	24.63	24.06	24.44	145901
2016-09-09	24.36	24.44	23.70	23.71	165326
2016-09-12	23.69	24.16	23.51	24.06	143823
2016-09-13	24.00	24.14	23.44	23.53	113488
2016-09-14	23.63	23.76	23.13	23.19	111532
2016-09-15	23.13	23.54	23.10	23.53	98636
2016-09-16	23.50	23.58	23.03	23.48	333824
2016-09-19	23.51	23.92	23.51	23.77	136981
2016-09-20	24.98	24.98	23.53	23.67	134091
2016-09-21	23.89	25.49	23.69	25.24	339887
2016-09-22	25.62	25.62	24.94	25.09	187866
2016-09-23	24.89	25.08	24.51	24.66	135023
2016-09-26	24.50	25.01	24.37	24.42	110643
2016-09-27	24.32	24.65	24.25	24.49	129362
2016-09-28	24.57	24.84	24.33	24.51	136155
2016-09-29	24.39	24.75	24.20	24.21	140370
2016-09-30	24.23	24.50	24.06	24.41	211342
2016-10-03	24.35	24.64	24.27	24.54	123045
2016-10-04	24.57	24.74	24.21	24.34	94402
2016-10-05	24.49	24.80	24.34	24.55	85287
2016-10-06	24.22	24.29	23.65	24.14	155715
2016-10-07	24.10	24.10	23.35	23.42	108522
2016-10-10	23.48	23.91	23.34	23.56	61243
2016-10-11	23.56	23.59	22.97	23.16	79227
2016-10-12	23.16	23.26	22.85	22.88	137680
2016-10-13	22.58	22.62	22.24	22.53	154972
2016-10-14	22.58	22.82	22.40	22.44	102547
2016-10-17	22.35	22.60	22.26	22.29	97199
2016-10-18	22.48	22.63	22.32	22.51	77680
2016-10-19	22.62	22.72	22.40	22.47	81106
2016-10-20	22.35	22.54	22.27	22.36	70286
2016-10-21	22.30	22.44	22.16	22.28	99800
2016-10-24	22.64	23.04	22.62	22.80	118267
2016-10-25	22.71	23.34	22.65	22.97	118929
2016-10-26	23.00	23.77	23.00	23.73	253572
2016-10-27	23.93	24.07	23.30	23.55	107185
2016-10-28	23.62	23.96	23.48	23.69	123268
2016-10-31	23.62	24.11	23.58	23.99	152473
2016-11-01	24.12	24.35	23.70	23.90	98872
2016-11-02	23.96	23.99	23.45	23.70	163864
2016-11-03	23.67	23.88	23.40	23.80	128102
2016-11-04	23.78	24.20	23.66	24.00	124895
2016-11-07	24.44	24.75	24.21	24.60	160593
2016-11-08	24.62	24.73	24.35	24.50	125849
2016-11-09	24.27	26.64	23.82	26.50	370042
2016-11-10	26.92	27.30	26.50	26.89	240591
2016-11-11	27.02	28.13	26.39	27.95	259207
2016-11-14	28.29	28.80	27.10	28.74	207410
2016-11-15	28.77	28.77	27.06	27.70	184634
2016-11-16	27.70	27.85	27.14	27.55	135913
2016-11-17	27.53	27.96	27.32	27.53	148417
2016-11-18	27.53	27.73	27.09	27.55	107868
2016-11-21	27.67	27.71	27.01	27.54	156537
2016-11-22	27.62	28.60	27.40	28.53	197891
2016-11-23	28.55	28.68	28.16	28.59	102733
2016-11-25	28.55	28.56	27.95	28.54	76252
2016-11-28	28.38	28.40	28.00	28.14	132942
2016-11-29	28.05	28.40	28.00	28.18	195155
2016-11-30	28.43	28.62	28.00	28.30	123379
2016-12-01	28.52	28.85	27.53	27.84	190020
2016-12-02	27.98	28.08	27.77	28.00	112742
2016-12-05	28.00	28.64	27.79	28.58	159155
2016-12-06	28.59	29.42	28.39	29.34	288426
2016-12-07	26.41	27.64	25.76	27.62	1250076
2016-12-08	27.49	29.07	26.91	29.02	496485
2016-12-09	28.96	28.99	28.10	28.88	235021
2016-12-12	28.89	28.89	27.74	28.11	145980
2016-12-13	28.32	28.40	27.80	27.93	131191
2016-12-14	27.78	28.05	27.23	27.37	178216
2016-12-15	27.42	27.82	27.27	27.35	128974
2016-12-16	27.33	27.99	27.14	27.33	622715
2016-12-19	27.17	28.01	27.14	27.96	180128
2016-12-20	28.00	28.19	27.71	27.98	121112
2016-12-21	28.00	28.00	27.39	27.45	107106
2016-12-22	27.55	27.69	26.83	27.07	215833
2016-12-23	26.95	26.97	26.54	26.84	86443
2016-12-27	26.74	27.51	26.51	27.36	94175
2016-12-28	27.34	27.47	26.65	26.80	137381
2016-12-29	26.81	27.10	26.55	27.07	108211
2016-12-30	27.08	27.29	26.71	26.83	125558
2017-01-03	27.13	27.25	26.43	26.93	153793
2017-01-04	26.95	27.39	26.95	27.33	134832
2017-01-05	27.28	27.43	26.21	26.23	151907
2017-01-06	26.24	26.62	26.02	26.38	98964
2017-01-09	26.18	26.39	25.89	25.98	112359
2017-01-10	26.02	26.33	25.90	26.04	137713
2017-01-11	26.11	26.35	25.35	26.10	99557
2017-01-12	25.89	26.00	25.12	25.76	139147
2017-01-13	25.79	26.09	25.76	25.86	63218
2017-01-17	25.95	25.95	25.32	25.37	109722
2017-01-18	25.26	25.81	25.04	25.29	93553
2017-01-19	25.31	25.67	25.04	25.60	94635
2017-01-20	25.64	25.67	25.05	25.23	99842
2017-01-23	25.22	25.23	24.70	25.00	67469
2017-01-24	24.96	25.51	24.74	25.40	106190
2017-01-25	25.72	26.16	25.61	26.09	182126
2017-01-26	26.32	26.50	25.59	25.92	90571
2017-01-27	25.87	26.14	25.86	25.96	58711
2017-01-30	25.92	25.92	25.44	25.72	87327
2017-01-31	25.63	26.30	25.42	26.19	136210
2017-02-01	26.30	26.48	25.64	25.87	87590
2017-02-02	25.75	26.00	25.52	25.67	79957
2017-02-03	25.89	26.46	25.59	26.41	99272
2017-02-06	26.24	26.88	26.15	26.33	84943
2017-02-07	26.45	26.60	26.16	26.44	79490
2017-02-08	26.37	26.37	25.80	25.99	135791
2017-02-09	26.10	26.35	25.94	26.08	159819
2017-02-10	26.25	26.45	26.10	26.40	171725
2017-02-13	26.69	27.17	26.60	26.74	122205
2017-02-14	26.59	27.22	26.40	26.87	162556
2017-02-15	26.87	27.22	26.56	26.90	117509
2017-02-16	26.90	27.02	26.54	26.99	92310
2017-02-17	26.98	27.15	26.69	26.97	103694
2017-02-21	27.03	27.28	26.84	27.00	99864
2017-02-22	26.90	26.96	26.61	26.95	86353
2017-02-23	27.11	27.11	26.33	26.78	117482
2017-02-24	26.56	26.70	25.92	26.58	91823
2017-02-27	26.58	27.42	26.58	27.35	131681
2017-02-28	27.34	27.47	26.82	27.02	126762
2017-03-01	27.35	27.66	27.25	27.43	127919
2017-03-02	27.44	27.59	27.00	27.13	155167
2017-03-03	27.21	27.35	26.89	26.93	113717
2017-03-06	26.93	26.95	25.95	26.02	224003
2017-03-07	26.25	26.45	26.00	26.15	202822
2017-03-08	27.50	28.08	25.66	27.54	678790
2017-03-09	27.48	27.70	26.85	27.11	290998
2017-03-10	27.30	27.58	26.82	27.26	212791
2017-03-13	27.34	27.93	27.14	27.59	152903
2017-03-14	27.36	27.40	26.85	27.30	138470
2017-03-15	27.34	27.69	27.07	27.56	114027
2017-03-16	27.62	28.06	27.31	28.03	167095
2017-03-17	28.03	29.92	27.99	29.79	543144
2017-03-20	29.77	29.84	28.75	28.84	175416
2017-03-21	28.97	29.09	27.53	27.57	208702
2017-03-22	27.46	27.60	27.02	27.24	124161
2017-03-23	27.20	27.55	27.01	27.35	121254
2017-03-24	27.43	27.61	26.81	26.97	150079
2017-03-27	26.93	27.20	26.42	27.07	127971
2017-03-28	27.07	27.58	26.76	27.55	133909
2017-03-29	27.57	27.67	27.08	27.54	98771
2017-03-30	27.55	27.80	27.45	27.76	124470
2017-03-31	27.75	28.17	27.67	28.03	222317
2017-04-03	28.27	28.34	27.48	27.50	153229
2017-04-04	27.45	27.91	27.37	27.61	117037
2017-04-05	27.76	27.87	27.15	27.28	136346
2017-04-06	27.28	27.73	26.93	27.73	161999
2017-04-07	27.90	27.97	27.41	27.96	174331
2017-04-10	27.95	28.05	27.43	27.60	114234
2017-04-11	27.53	28.37	27.42	28.33	131325
2017-04-12	28.26	28.26	27.51	27.67	103867
2017-04-13	27.70	27.76	27.07	27.41	111873
2017-04-17	27.47	27.87	27.34	27.86	65078
2017-04-18	27.76	28.58	27.76	28.55	157973
2017-04-19	28.58	28.90	28.32	28.59	118540
2017-04-20	28.76	29.12	28.62	28.85	83485
2017-04-21	28.82	29.14	28.71	28.73	118503
2017-04-24	29.14	29.41	29.02	29.28	113062
2017-04-25	29.48	29.96	29.44	29.58	144110
2017-04-26	29.58	29.74	29.40	29.48	185071
2017-04-27	29.58	29.76	29.08	29.20	113349
2017-04-28	29.18	29.18	28.54	28.57	238946
2017-05-01	28.63	29.16	28.21	28.54	191107
2017-05-02	28.55	28.64	28.32	28.52	99278
2017-05-03	28.40	28.62	28.20	28.55	102105
2017-05-04	28.60	28.71	28.13	28.66	70151
2017-05-05	28.76	28.97	28.54	28.96	64125
2017-05-08	28.97	29.21	28.78	29.18	71726
2017-05-09	29.22	29.65	28.96	29.49	75480
2017-05-10	29.47	29.73	29.27	29.66	82297
2017-05-11	29.56	29.87	29.19	29.77	69109
2017-05-12	29.73	30.50	29.42	30.40	198699
2017-05-15	30.47	31.60	30.45	31.37	216969
2017-05-16	31.37	31.39	30.89	31.20	164024
2017-05-17	30.85	30.92	30.39	30.46	126610
2017-05-18	30.18	30.80	30.03	30.69	134422
2017-05-19	30.91	31.40	30.69	30.85	128254
2017-05-22	31.05	31.65	31.05	31.46	161235
2017-05-23	31.57	31.66	31.14	31.34	169430
2017-05-24	31.32	31.46	31.10	31.26	107647
2017-05-25	31.35	31.55	31.07	31.38	123462
2017-05-26	31.35	31.35	31.00	31.21	79526
2017-05-30	31.15	31.22	30.96	31.05	129282
2017-05-31	31.11	31.20	30.69	31.04	135692
2017-06-01	31.12	31.74	31.07	31.68	138473
2017-06-02	31.97	32.65	31.72	32.40	192334
2017-06-05	32.45	32.53	31.92	31.95	95772
2017-06-06	31.90	31.93	30.53	30.78	216001
2017-06-07	30.96	31.26	30.70	30.99	177616
2017-06-08	30.93	31.63	30.59	31.53	164988
2017-06-09	31.58	31.85	30.90	31.09	230242
2017-06-12	31.08	31.14	30.42	30.64	127279
2017-06-13	30.86	31.30	30.85	31.00	133288
2017-06-14	31.00	31.20	30.75	31.05	131718
2017-06-15	30.77	31.41	30.77	31.40	94252
2017-06-16	31.13	31.57	30.63	31.00	250816
2017-06-19	31.14	31.49	30.98	31.45	100980
2017-06-20	31.38	31.48	30.97	31.11	82523
2017-06-21	31.15	31.15	30.51	30.71	85573
2017-06-22	30.71	31.15	30.70	30.85	176136
2017-06-23	30.96	31.11	30.65	30.77	408546
2017-06-26	30.93	31.28	30.84	30.97	219066
2017-06-27	31.11	32.60	30.97	32.49	680007
2017-06-28	30.37	35.40	30.05	35.11	1096573
2017-06-29	35.07	36.57	34.85	36.50	549509
2017-06-30	36.49	38.60	36.41	38.20	761754
2017-07-03	37.45	39.93	37.21	39.06	540619
2017-07-05	39.34	40.10	38.96	39.51	584445
2017-07-06	39.41	39.98	37.95	38.11	554935
2017-07-07	38.20	39.13	38.20	38.67	285650
2017-07-10	38.80	39.64	38.49	39.38	410042
2017-07-11	39.06	39.83	38.98	39.42	199373
2017-07-12	39.57	39.95	39.00	39.73	237839
2017-07-13	39.76	40.00	39.33	39.36	376564
2017-07-14	39.31	39.73	39.31	39.47	229473
2017-07-17	39.47	39.63	39.09	39.29	240033
2017-07-18	39.15	39.15	38.40	38.45	203504
2017-07-19	38.45	38.77	37.90	38.24	362493
2017-07-20	38.21	38.51	38.03	38.11	331194
2017-07-21	38.44	38.53	38.13	38.30	317467
2017-07-24	38.45	38.49	38.10	38.24	183328
2017-07-25	38.40	38.71	38.02	38.15	141066
2017-07-26	38.19	38.27	37.36	37.74	229661
2017-07-27	37.83	38.04	37.14	37.66	194905
2017-07-28	37.54	37.96	37.50	37.75	154898
2017-07-31	37.76	37.90	37.15	37.79	263836
2017-08-01	37.75	38.00	37.18	37.25	214021
2017-08-02	37.30	37.65	36.71	37.15	271984
2017-08-03	37.14	37.31	36.88	37.00	182144
2017-08-04	37.11	37.30	36.78	37.26	172543
2017-08-07	37.28	38.12	37.17	38.07	158839
2017-08-08	38.08	40.07	38.08	38.30	381105
2017-08-09	38.18	38.66	38.03	38.58	181768
2017-08-10	38.54	39.28	38.08	38.32	241848
2017-08-11	38.50	39.23	38.16	38.31	243728
2017-08-14	38.75	38.75	37.88	38.35	327338
2017-08-15	38.35	38.54	37.76	37.77	129286
2017-08-16	37.88	38.28	37.67	38.00	90241
2017-08-17	37.84	38.17	37.32	37.36	112006
2017-08-18	37.13	37.72	37.01	37.47	96924
2017-08-21	37.47	37.56	37.07	37.40	196212
2017-08-22	37.52	39.71	37.52	39.30	369307
2017-08-23	39.27	39.88	38.46	38.57	157164
2017-08-24	38.63	39.31	38.40	38.96	185215
2017-08-25	39.16	39.25	38.60	38.83	119133
2017-08-28	39.16	39.47	38.85	39.06	215007
2017-08-29	38.99	39.68	38.71	39.35	387158
2017-08-30	42.77	47.03	42.58	46.52	2818313
2017-08-31	47.03	49.18	47.00	49.02	925416
2017-09-01	48.98	50.00	48.10	49.15	595220
2017-09-05	49.10	50.63	48.58	50.17	631249
2017-09-06	50.24	51.04	48.93	49.11	317482
2017-09-07	49.00	49.64	48.60	49.16	342504
2017-09-08	49.24	49.75	48.59	48.71	245430
2017-09-11	48.87	49.07	48.22	48.66	384952
2017-09-12	48.67	49.04	48.31	48.95	238048
2017-09-13	48.77	49.17	48.44	48.96	204348
2017-09-14	48.71	48.92	48.38	48.65	234866
2017-09-15	48.76	49.33	48.44	48.49	637038
2017-09-18	48.96	50.38	48.69	49.13	689085
2017-09-19	49.46	51.70	49.01	51.35	524094
2017-09-20	51.87	52.32	51.20	51.89	419429
2017-09-21	52.00	52.08	51.11	51.53	193170
2017-09-22	51.61	53.41	51.47	51.69	381483
2017-09-25	51.90	53.30	51.60	53.28	382800
2017-09-26	53.43	54.11	53.31	53.40	340803
2017-09-27	53.56	54.50	53.43	53.51	459434
2017-09-28	53.31	54.06	53.07	53.64	272508
2017-09-29	53.80	54.70	53.46	54.12	674744
2017-10-02	54.11	54.97	53.77	54.95	236610
2017-10-03	55.00	55.43	54.77	55.42	241741
2017-10-04	55.56	55.75	53.08	53.84	497709
2017-10-05	54.05	54.60	53.61	53.64	389015
2017-10-06	53.50	53.64	53.09	53.30	212473
2017-10-09	53.80	54.82	53.70	54.54	349901
2017-10-10	54.85	54.95	54.05	54.69	152966
2017-10-11	54.69	55.00	53.88	54.08	146291
2017-10-12	53.94	54.60	53.71	53.94	128539
2017-10-13	54.14	54.15	53.08	53.21	162405
2017-10-16	53.28	53.86	52.21	52.94	297227
2017-10-17	52.69	53.20	51.61	51.89	268789
2017-10-18	51.90	52.17	51.60	51.74	166737
2017-10-19	51.34	51.50	49.50	50.64	379996
2017-10-20	50.90	52.88	50.88	52.65	302226
2017-10-23	52.66	52.73	51.74	52.29	157104
2017-10-24	52.54	53.33	52.54	53.01	185543
2017-10-25	52.51	53.16	51.28	52.47	186809
2017-10-26	52.70	52.88	51.54	51.65	132983
2017-10-27	51.38	51.98	51.06	51.38	160561
2017-10-30	50.93	51.44	50.08	50.74	194110
2017-10-31	50.74	51.43	50.50	51.16	158559
2017-11-01	51.52	51.54	50.39	50.86	241355
2017-11-02	50.73	51.72	50.09	51.30	307381
2017-11-03	51.08	51.20	50.33	50.35	215630
2017-11-06	50.37	50.96	50.00	50.63	175388
2017-11-07	50.76	51.25	48.28	48.29	495418
2017-11-08	48.00	48.11	42.81	44.91	1745106
2017-11-09	43.57	44.80	42.21	43.33	513714
2017-11-10	42.89	44.49	42.12	43.77	278164
2017-11-13	43.46	43.72	42.38	43.52	219796
2017-11-14	43.22	43.87	42.80	42.99	241265
2017-11-15	42.63	42.99	41.53	42.16	390241
2017-11-16	42.19	43.22	42.17	42.77	170230
2017-11-17	42.52	42.98	42.40	42.73	141453
2017-11-20	42.67	43.75	42.52	43.70	136770
2017-11-21	43.69	45.11	43.69	45.08	276674
2017-11-22	45.25	45.50	44.58	45.03	255796
2017-11-24	45.28	45.28	44.54	45.00	82637
2017-11-27	45.00	45.37	43.91	44.46	207639
2017-11-28	44.49	45.89	44.27	45.75	194153
2017-11-29	45.90	46.00	44.43	44.99	303188
2017-11-30	45.45	45.75	44.99	45.58	173260
2017-12-01	45.53	45.53	43.22	44.72	328434
2017-12-04	45.50	46.56	43.71	44.00	419442
2017-12-05	44.05	44.74	42.96	43.25	738498
2017-12-06	52.52	58.23	52.10	54.47	4679955
2017-12-07	54.47	56.80	54.31	55.57	955872
2017-12-08	56.01	56.40	55.29	55.66	407513
2017-12-11	55.83	56.10	53.40	53.73	570413
2017-12-12	54.09	54.84	53.59	54.06	538948
2017-12-13	54.10	55.75	53.84	54.89	362720
2017-12-14	54.89	55.40	53.95	54.50	576261
2017-12-15	55.65	56.51	54.99	55.75	1390386
2017-12-18	56.78	58.76	56.42	58.64	719584
2017-12-19	58.73	58.99	57.85	58.00	401084
2017-12-20	58.57	58.60	56.34	57.34	400289
2017-12-21	57.47	57.90	56.56	57.27	261249
2017-12-22	57.27	57.35	56.34	56.67	210873
2017-12-26	56.67	57.00	55.71	56.29	232789
2017-12-27	56.26	57.35	56.15	56.94	233500
2017-12-28	57.16	57.83	56.88	57.38	166950
2017-12-29	57.52	57.77	56.13	56.16	314884
2018-01-02	56.40	56.93	54.48	54.85	450004
2018-01-03	54.88	55.34	53.91	54.67	413918
2018-01-04	54.76	54.92	53.40	53.64	565742
2018-01-05	53.65	53.77	52.69	53.40	401431
2018-01-08	53.25	53.98	52.74	53.50	286130
2018-01-09	53.84	54.76	53.29	53.78	400780
2018-01-10	53.70	53.73	52.33	52.86	358287
2018-01-11	52.84	53.73	52.41	52.90	250668
2018-01-12	53.09	54.70	52.95	54.07	377056
2018-01-16	54.62	55.34	52.02	52.41	331405
2018-01-17	52.79	53.55	52.15	53.42	174704
2018-01-18	53.42	53.60	52.27	52.71	208603
2018-01-19	52.91	53.77	52.60	53.60	170452
2018-01-22	53.50	53.50	52.57	53.07	218828
2018-01-23	53.24	53.49	52.56	52.94	166479
2018-01-24	53.05	54.15	52.80	53.32	156205
2018-01-25	53.53	54.40	53.12	53.48	286499
2018-01-26	53.79	53.91	52.63	53.17	171460
2018-01-29	53.00	53.50	52.35	52.81	150788
2018-01-30	52.40	52.44	50.43	51.81	267338
2018-01-31	52.08	52.09	50.54	51.36	183986
2018-02-01	51.25	52.58	50.75	52.45	341772
2018-02-02	52.01	52.11	49.14	49.78	412260
2018-02-05	49.23	49.78	47.40	47.43	542872
2018-02-06	46.19	48.56	45.60	47.96	335559
2018-02-07	47.90	48.79	47.48	48.11	197650
2018-02-08	48.12	48.60	46.01	46.01	242033
2018-02-09	46.39	48.57	45.79	47.98	327911
2018-02-12	48.26	49.60	47.01	49.25	256345
2018-02-13	49.03	50.25	48.75	48.94	205232
2018-02-14	48.59	51.31	48.30	51.09	244798
2018-02-15	51.62	52.30	51.16	52.28	165704
2018-02-16	52.14	53.11	51.33	51.74	207598
2018-02-20	51.48	51.76	49.81	49.85	179642
2018-02-21	49.86	50.97	49.72	50.13	205369
2018-02-22	50.33	50.62	49.66	50.00	129953
2018-02-23	50.23	50.41	49.41	50.19	93531
2018-02-26	50.24	50.83	50.12	50.81	224443
2018-02-27	50.94	51.86	50.07	50.18	299612
2018-02-28	50.34	50.99	49.69	49.72	184094
2018-03-01	49.67	49.67	48.28	48.70	214666
2018-03-02	48.18	50.21	47.44	49.98	256056
2018-03-05	49.81	50.47	49.32	50.14	305873
2018-03-06	50.36	51.02	49.19	50.53	619404
2018-03-07	46.10	47.00	41.60	43.01	2669430
2018-03-08	43.75	45.69	42.74	45.52	926837
2018-03-09	46.00	47.41	45.44	47.28	476137
2018-03-12	47.37	48.81	47.37	48.35	464512
2018-03-13	48.67	49.20	47.52	47.65	312442
2018-03-14	47.98	48.21	47.03	47.87	301898
2018-03-15	47.81	48.75	47.55	48.58	294346
2018-03-16	48.70	49.12	46.76	46.92	1249765
2018-03-19	46.59	48.25	45.97	48.09	432075
2018-03-20	48.33	48.96	47.21	47.37	272420
2018-03-21	47.28	47.86	46.99	47.11	185151
2018-03-22	46.49	46.92	45.02	45.07	247629
2018-03-23	45.29	46.06	45.01	45.05	236300
2018-03-26	45.90	46.78	45.30	46.59	256980
2018-03-27	46.87	47.03	44.59	44.93	281410
2018-03-28	44.97	45.31	44.26	45.04	220419
2018-03-29	45.17	45.93	45.17	45.51	234041
2018-04-02	45.52	45.91	44.72	45.23	245060
2018-04-03	45.38	45.96	45.03	45.89	257078
2018-04-04	44.99	46.53	44.86	46.31	297669
2018-04-05	46.45	46.85	45.83	46.21	226728
2018-04-06	45.54	46.60	44.68	45.08	190335
2018-04-09	45.34	46.43	45.30	45.77	223180
2018-04-10	46.55	46.74	45.36	46.37	197778
2018-04-11	49.49	55.40	49.09	54.28	1589886
2018-04-12	54.55	56.37	53.45	55.76	509075
2018-04-13	55.96	56.88	55.19	56.24	305235
2018-04-16	56.84	57.40	56.34	56.73	225568
2018-04-17	56.91	58.06	56.87	57.23	242189
2018-04-18	57.33	57.60	56.61	56.71	254344
2018-04-19	56.68	57.40	56.12	56.73	198974
2018-04-20	56.63	57.03	56.20	56.69	153382
2018-04-23	56.67	56.88	55.90	56.21	188008
2018-04-24	56.63	56.98	53.75	54.71	239467
2018-04-25	54.49	54.74	53.05	54.49	182256
2018-04-26	54.56	55.24	53.76	54.75	141140
2018-04-27	54.74	54.80	54.00	54.58	137475
2018-04-30	54.78	55.19	54.40	54.50	237371
2018-05-01	54.27	54.37	53.34	53.92	255761
2018-05-02	53.92	55.42	53.68	54.84	196088
2018-05-03	54.55	55.87	54.41	55.23	171092
2018-05-04	55.25	56.76	54.78	56.48	207658
2018-05-07	56.61	58.56	56.61	58.46	231537
2018-05-08	58.65	61.82	58.61	60.97	418386
2018-05-09	61.24	62.20	61.20	61.27	192808
2018-05-10	61.66	61.80	60.78	60.96	165452
2018-05-11	60.73	61.12	59.65	59.86	222638
2018-05-14	60.15	60.15	57.90	57.96	296344
2018-05-15	57.45	57.95	53.82	54.15	463553
2018-05-16	54.24	54.29	51.40	52.82	746525
2018-05-17	52.86	56.42	49.69	55.80	1870648
2018-05-18	55.58	56.16	54.61	56.09	390225
2018-05-21	55.89	57.40	55.39	57.20	336953
2018-05-22	57.50	57.54	56.11	56.16	158393
2018-05-23	55.92	56.88	55.12	56.61	206357
2018-05-24	56.72	58.86	56.36	58.06	312743
2018-05-25	57.91	58.40	57.51	57.94	178829
2018-05-29	57.60	58.35	56.96	58.03	251973
2018-05-30	58.35	58.88	57.85	57.97	177930
2018-05-31	57.97	58.34	57.49	57.86	133077
2018-06-01	58.36	59.29	57.92	58.50	248977
2018-06-04	58.64	60.03	57.76	59.86	247363
2018-06-05	59.83	60.52	59.59	60.35	158459
2018-06-06	60.09	60.86	60.09	60.31	127943
2018-06-07	60.30	60.45	58.44	60.13	254566
2018-06-08	60.17	61.15	59.95	61.02	268894
2018-06-11	60.86	60.86	58.59	60.11	352386
2018-06-12	59.98	60.39	58.30	58.75	242834
2018-06-13	58.62	60.04	58.20	60.00	224381
2018-06-14	60.05	60.51	58.67	59.25	301421
2018-06-15	58.84	59.52	58.19	59.33	981046
2018-06-18	59.00	60.31	58.50	60.26	247085
2018-06-19	59.62	59.65	57.60	57.78	304642
2018-06-20	57.90	59.86	57.37	59.77	222945
2018-06-21	59.78	59.84	58.82	59.23	167927
2018-06-22	59.62	60.16	59.07	59.42	855469
2018-06-25	59.48	60.34	57.56	58.25	301780
2018-06-26	58.22	62.46	57.78	62.23	722112
2018-06-27	56.00	67.74	56.00	66.63	1887129
2018-06-28	63.92	69.52	62.26	68.79	912700
2018-06-29	68.75	73.63	67.80	71.43	1533419
2018-07-02	71.21	72.53	69.84	71.29	387677
2018-07-03	71.78	72.25	68.55	70.22	257969
2018-07-05	70.49	72.09	69.96	72.06	429929
2018-07-06	71.65	72.61	69.70	72.07	281008
2018-07-09	72.95	74.05	72.20	72.97	400054
2018-07-10	73.18	73.85	72.49	73.19	244266
2018-07-11	72.53	72.89	71.31	72.08	239645
2018-07-12	72.46	73.71	71.69	73.10	275167
2018-07-13	73.11	73.95	72.72	73.37	275455
2018-07-16	73.17	74.73	71.63	71.96	420337
2018-07-17	71.78	74.80	71.78	74.70	293852
2018-07-18	74.74	75.25	73.90	74.48	226037
2018-07-19	74.40	75.22	74.40	74.94	202970
2018-07-20	74.82	76.11	74.57	75.24	219256
2018-07-23	75.27	75.52	73.71	74.58	271559
2018-07-24	75.08	76.09	72.81	73.34	601585
2018-07-25	73.57	74.00	71.87	73.64	351418
2018-07-26	73.50	75.85	73.00	75.20	311843
2018-07-27	75.19	76.32	71.72	72.09	406449
2018-07-30	72.37	73.68	71.21	72.66	329081
2018-07-31	73.05	74.98	73.00	73.61	235392
2018-08-01	73.82	75.03	73.30	74.83	251547
2018-08-02	74.59	75.93	74.17	75.82	160379
2018-08-03	75.67	76.59	74.90	75.02	185027
2018-08-06	75.20	76.29	74.98	76.06	225866
2018-08-07	76.20	76.90	75.79	76.79	168959
2018-08-08	76.82	78.84	76.21	77.73	168565
2018-08-09	77.94	79.37	77.94	79.01	168230
2018-08-10	78.63	80.03	77.93	79.79	215229
2018-08-13	79.86	81.00	79.73	80.56	182067
2018-08-14	81.07	82.90	80.82	82.47	211026
2018-08-15	82.38	82.59	81.02	81.42	210425
2018-08-16	82.13	84.69	82.10	83.55	229431
2018-08-17	83.55	84.62	82.27	84.47	198220
2018-08-20	84.94	86.19	84.89	85.12	242127
2018-08-21	85.35	87.53	85.31	86.18	239791
2018-08-22	86.20	87.39	85.00	85.55	176384
2018-08-23	85.90	86.07	84.24	84.46	200087
2018-08-24	84.78	85.56	83.24	85.32	204508
2018-08-27	85.52	86.42	85.10	85.74	144097
2018-08-28	86.08	87.07	85.26	85.70	223875
2018-08-29	85.68	87.06	85.30	86.21	290340
2018-08-30	86.22	87.25	85.64	85.99	155206
2018-08-31	85.60	88.46	85.13	87.96	153674
2018-09-04	88.98	89.49	86.37	87.91	330831
2018-09-05	88.00	88.02	85.22	87.50	583136
2018-09-06	96.12	103.53	94.00	99.97	1532790
2018-09-07	100.33	103.98	99.40	100.43	496543
2018-09-10	100.50	107.24	100.17	106.11	540998
2018-09-11	105.55	109.36	103.60	107.34	510670
2018-09-12	107.87	108.66	106.28	108.13	338325
2018-09-13	108.58	113.06	108.58	111.44	746851
2018-09-14	114.22	119.95	114.15	116.51	1175777
2018-09-17	116.81	117.26	112.27	116.82	749038
2018-09-18	118.00	121.32	117.40	119.83	692195
2018-09-19	119.90	121.00	113.46	114.47	541469
2018-09-20	114.68	114.94	107.52	108.24	801299
2018-09-21	107.97	111.10	106.37	107.16	1325080
2018-09-24	106.82	109.35	106.02	106.98	405004
2018-09-25	106.75	110.79	105.26	109.18	402277
2018-09-26	109.90	111.32	108.52	108.85	333303
2018-09-27	109.44	110.66	108.10	110.49	169734
2018-09-28	110.53	112.95	110.53	112.17	294718
2018-10-01	113.28	113.63	109.03	109.69	356125
2018-10-02	109.35	111.48	107.30	109.11	301929
2018-10-03	109.00	110.12	106.55	108.24	294643
2018-10-04	107.80	108.07	102.68	104.29	528283
2018-10-05	107.56	107.56	100.34	102.07	380894
2018-10-08	101.37	103.84	101.04	102.64	315693
2018-10-09	102.70	103.57	97.36	98.38	418116
2018-10-10	97.34	97.69	92.65	94.41	584016
2018-10-11	93.37	95.18	91.01	91.04	335350
2018-10-12	92.87	94.03	91.24	92.69	343599
2018-10-15	92.68	95.32	91.50	93.78	219674
2018-10-16	94.86	97.41	93.58	97.18	289484
2018-10-17	97.68	97.95	94.09	95.51	184948
2018-10-18	95.33	95.75	91.74	93.29	189949
2018-10-19	93.74	95.83	92.13	92.84	270289
2018-10-22	92.83	93.90	91.86	93.28	154077
2018-10-23	91.85	95.04	90.47	93.98	222877
2018-10-24	93.99	95.31	90.99	91.02	265480
2018-10-25	91.44	92.05	88.72	88.96	289960
2018-10-26	88.80	90.68	87.10	89.95	353878
2018-10-29	89.96	90.25	84.50	85.65	281105
2018-10-30	85.08	88.16	84.35	87.77	298342
2018-10-31	88.64	93.24	88.64	89.97	255717
2018-11-01	91.00	93.92	91.00	93.39	302014
2018-11-02	94.11	96.12	93.33	93.88	276247
2018-11-05	94.04	95.43	93.20	95.12	227849
2018-11-06	94.96	98.92	94.13	98.81	233331
2018-11-07	100.09	103.34	98.78	103.25	350192
2018-11-08	102.99	103.46	101.46	103.23	160271
2018-11-09	102.39	103.27	100.53	102.42	182998
2018-11-12	102.45	102.45	98.66	99.10	181645
2018-11-13	99.53	100.22	95.16	95.70	231236
2018-11-14	95.71	96.55	94.00	94.50	203532
2018-11-15	93.96	98.63	93.01	98.15	139078
2018-11-16	97.90	100.78	97.05	100.03	230716
2018-11-19	100.07	100.33	93.47	93.76	234494
2018-11-20	91.73	91.90	85.74	88.98	327800
2018-11-21	91.25	91.42	88.68	89.95	129510
2018-11-23	89.04	91.16	87.00	90.37	70295
2018-11-26	91.61	92.46	87.96	89.31	388648
2018-11-27	88.45	89.86	87.50	88.66	238210
2018-11-28	89.50	91.88	88.53	91.88	247948
2018-11-29	91.71	94.49	90.28	91.68	281833
2018-11-30	89.77	89.77	75.27	76.60	1399221
2018-12-03	78.42	78.53	72.91	73.31	725230
2018-12-04	73.32	73.95	70.59	71.08	390652
2018-12-06	69.94	71.91	68.22	71.85	525917
2018-12-07	71.60	73.90	69.80	69.81	263633
2018-12-10	69.88	72.81	68.00	72.00	239937
2018-12-11	73.16	73.87	71.35	72.57	222129
2018-12-12	73.50	75.81	73.00	73.79	431678
2018-12-13	74.46	74.88	72.82	73.42	209168
2018-12-14	72.91	75.90	72.75	75.41	251123
2018-12-17	74.75	75.17	69.42	69.86	405137
2018-12-18	70.49	73.48	70.49	72.23	326726
2018-12-19	72.25	72.37	69.09	70.13	496666
2018-12-20	70.10	70.96	65.72	67.37	422066
2018-12-21	67.56	67.85	64.54	64.82	823405
2018-12-24	64.00	66.13	63.49	64.86	200075
2018-12-26	65.08	66.72	63.01	66.44	246670
2018-12-27	64.61	69.08	64.61	69.00	332859
2018-12-28	69.67	69.92	66.87	67.57	168336
2018-12-31	68.32	69.27	67.31	67.95	213730
2019-01-02	67.44	69.08	66.01	68.50	233058
2019-01-03	68.16	68.50	66.78	66.97	230659
2019-01-04	68.04	69.38	67.17	68.37	358573
2019-01-07	68.10	69.90	67.20	69.59	200663
2019-01-08	70.35	73.27	70.19	72.95	223953
2019-01-09	73.35	75.21	72.75	74.81	287487
2019-01-10	74.56	74.56	72.04	73.60	206179
2019-01-11	73.18	73.97	71.15	73.75	206203
2019-01-14	72.96	74.39	72.48	73.61	152043
2019-01-15	73.87	74.42	72.94	73.80	230095
2019-01-16	74.02	74.74	72.61	73.10	138567
2019-01-17	72.78	75.38	72.78	74.98	186488
2019-01-18	75.53	77.49	75.50	76.75	133713
2019-01-22	76.29	76.29	72.76	73.12	154902
2019-01-23	73.71	74.99	72.21	73.60	134341
2019-01-24	74.92	77.04	74.60	76.19	287255
2019-01-25	76.58	78.78	76.27	78.70	230948
2019-01-28	78.00	78.39	75.82	76.16	182146
2019-01-29	76.27	78.16	75.69	76.25	226428
2019-01-30	77.31	78.41	73.67	74.66	268107
2019-01-31	74.67	78.20	73.99	77.66	280599
2019-02-01	77.70	77.92	74.28	74.76	290852
2019-02-04	74.84	76.53	73.72	76.47	172868
2019-02-05	76.78	78.00	76.45	77.37	113002
2019-02-06	77.29	78.49	76.01	78.22	187499
2019-02-07	77.71	79.01	74.15	75.10	172033
2019-02-08	74.69	76.04	73.74	75.87	163535
2019-02-11	76.23	77.12	75.46	77.08	165427
2019-02-12	77.92	79.25	77.13	79.24	172017
2019-02-13	79.33	79.90	78.00	78.75	129413
2019-02-14	78.58	81.27	77.99	80.36	198859
2019-02-15	80.71	82.05	80.15	82.00	190464
2019-02-19	82.31	82.88	81.29	81.36	146097
2019-02-20	81.47	82.92	81.20	82.73	154991
2019-02-21	82.72	82.95	80.80	81.83	144416
2019-02-22	82.43	82.63	81.22	82.46	186531
2019-02-25	82.79	83.50	80.92	81.40	232404
2019-02-26	81.38	81.38	77.86	78.06	233712
2019-02-27	78.07	80.87	77.50	80.43	221372
2019-02-28	80.18	81.12	79.21	79.67	191317
2019-03-01	80.16	80.16	78.06	79.44	181842
2019-03-04	79.69	80.55	76.35	76.97	259922
2019-03-05	77.26	78.45	76.34	76.74	530174
2019-03-06	86.77	95.38	83.77	83.95	2450609
2019-03-07	83.60	83.60	77.04	78.81	610141
2019-03-08	78.02	79.04	76.52	78.69	244584
2019-03-11	78.72	78.72	75.73	78.38	406175
2019-03-12	78.29	80.79	77.39	80.62	338769
2019-03-13	81.26	82.26	78.60	78.89	365731
2019-03-14	78.74	79.50	75.12	75.15	432295
2019-03-15	75.00	75.18	70.90	71.04	1073551
2019-03-18	71.35	72.70	70.51	71.70	464365
2019-03-19	71.88	72.35	70.70	70.92	295848
2019-03-20	70.84	70.85	68.77	69.54	330063
2019-03-21	69.53	71.29	69.53	70.43	305156
2019-03-22	70.12	70.19	67.26	67.69	222095
2019-03-25	67.69	70.15	67.69	69.22	294996
2019-03-26	70.12	70.98	67.19	67.50	323679
2019-03-27	67.36	68.16	65.67	66.89	259053
2019-03-28	67.15	68.99	66.51	68.46	157566
2019-03-29	68.94	69.67	67.94	68.41	182805
2019-04-01	68.72	70.44	68.72	69.67	164843
2019-04-02	69.69	70.81	68.83	69.07	268236
2019-04-03	69.78	70.64	68.02	68.33	283593
2019-04-04	68.15	69.45	67.75	68.15	189008
2019-04-05	68.11	68.87	68.00	68.60	191289
2019-04-08	68.37	68.37	67.08	67.93	157680
2019-04-09	67.80	67.80	65.88	65.99	220395
2019-04-10	66.23	66.74	65.38	66.31	344157
2019-04-11	66.03	68.60	65.93	67.94	196654
2019-04-12	68.76	68.76	67.03	67.82	150862
2019-04-15	67.93	68.78	66.17	66.63	171960
2019-04-16	67.00	67.62	66.03	66.75	155864
2019-04-17	67.05	67.05	64.05	65.18	217186
2019-04-18	65.23	67.55	64.59	67.14	246239
2019-04-22	67.00	67.10	65.94	66.97	179320
2019-04-23	67.30	69.31	66.94	68.65	219440
2019-04-24	68.80	69.35	67.69	68.02	228543
2019-04-25	67.68	69.11	66.52	68.84	251954
2019-04-26	68.87	69.68	68.24	69.53	148077
2019-04-29	69.53	71.24	69.08	70.85	187587
2019-04-30	70.85	71.01	68.20	68.56	255075
2019-05-01	68.82	69.58	68.11	68.29	217898
2019-05-02	68.01	68.19	66.09	67.44	135646
2019-05-03	67.97	69.26	67.52	68.96	204890
2019-05-06	67.63	68.95	67.46	68.08	159233
2019-05-07	67.34	67.69	64.74	65.28	248342
2019-05-08	65.56	66.55	65.00	65.75	153468
2019-05-09	65.29	65.92	64.60	65.59	170753
2019-05-10	65.57	66.25	64.22	65.84	121967
2019-05-13	64.37	64.62	62.50	63.47	218667
2019-05-14	67.40	70.85	65.72	69.61	435081
2019-05-15	68.64	69.04	67.37	67.94	197464
2019-05-16	67.68	70.19	67.10	70.09	209717
2019-05-17	69.47	70.05	66.62	66.76	155711
2019-05-20	67.06	68.44	66.35	68.22	118073
2019-05-21	68.76	69.93	68.45	69.80	138999
2019-05-22	69.52	69.52	68.25	68.56	119309
2019-05-23	67.96	68.50	65.18	65.66	169000
2019-05-24	66.22	66.99	65.30	66.20	78952
2019-05-28	66.28	67.87	66.28	67.20	118378
2019-05-29	66.64	67.43	66.16	66.85	107001
2019-05-30	66.86	67.85	66.09	66.44	119694
2019-05-31	65.44	65.72	64.52	64.75	117582
2019-06-03	64.77	66.41	64.17	65.78	162992
2019-06-04	65.90	67.67	63.17	64.16	201630
2019-06-05	64.31	66.43	63.89	65.50	130237
2019-06-06	65.81	65.81	63.53	64.32	143686
2019-06-07	64.32	64.97	63.86	64.02	124221
2019-06-10	64.50	64.93	63.23	63.43	144877
2019-06-11	64.08	64.85	61.72	62.98	184814
2019-06-12	62.81	62.86	61.39	62.43	239834
2019-06-13	62.56	63.66	62.24	63.62	210639
2019-06-14	63.30	63.63	62.42	62.55	151916
2019-06-17	62.47	62.89	61.16	61.49	199219
2019-06-18	62.33	62.64	60.95	61.45	165330
2019-06-19	61.17	62.09	61.09	61.90	198220
2019-06-20	62.84	65.42	62.11	65.24	244092
2019-06-21	64.87	64.87	62.56	63.99	690477
2019-06-24	63.87	63.90	61.50	61.82	384218
2019-06-25	61.96	62.70	61.09	61.31	455171
2019-06-26	57.00	60.75	55.15	55.89	1370646
2019-06-27	55.97	56.31	54.61	55.48	591211
2019-06-28	55.62	57.09	54.71	56.77	427363
2019-07-01	57.21	57.59	55.04	55.12	298259
2019-07-02	55.00	55.99	53.90	55.33	284722
2019-07-03	55.69	56.85	55.16	55.73	131783
2019-07-05	55.70	56.37	54.88	56.31	126977
2019-07-08	56.45	58.24	56.30	57.69	320445
2019-07-09	57.22	57.66	56.75	56.78	164413
2019-07-10	56.85	57.46	54.93	55.05	202076
2019-07-11	55.01	55.70	54.20	55.37	190827
2019-07-12	55.11	56.04	55.00	55.85	174622
2019-07-15	55.90	55.96	54.97	55.39	148956
2019-07-16	55.44	56.37	55.32	55.45	146043
2019-07-17	55.35	55.35	53.84	54.37	188570
2019-07-18	53.91	54.46	53.10	53.95	190640
2019-07-19	53.97	55.18	53.97	54.27	196266
2019-07-22	54.36	54.80	53.25	53.96	137378
2019-07-23	54.07	54.67	53.53	53.85	143655
2019-07-24	53.32	55.63	53.00	55.05	172013
2019-07-25	55.42	55.53	54.18	54.27	136544
2019-07-26	54.31	54.63	53.35	54.22	124366
2019-07-29	54.18	54.93	53.62	54.63	132703
2019-07-30	54.20	56.03	54.04	56.01	146201
2019-07-31	56.23	56.99	54.81	54.85	156353
2019-08-01	54.85	55.33	52.72	52.91	147335
2019-08-02	52.67	53.08	51.59	52.54	155886
2019-08-05	51.46	51.71	50.15	50.97	179936
2019-08-06	51.36	51.92	50.31	51.34	169190
2019-08-07	50.60	51.65	50.18	50.94	160393
2019-08-08	51.14	54.16	51.14	53.30	216503
2019-08-09	53.15	53.43	51.85	52.44	138045
2019-08-12	52.11	52.44	50.86	50.99	109022
2019-08-13	50.91	51.99	50.88	51.74	93036
2019-08-14	50.90	51.23	49.69	50.63	139146
2019-08-15	50.49	51.63	49.95	51.30	114598
2019-08-16	51.77	53.31	51.77	52.52	119280
2019-08-19	53.17	53.69	52.17	52.47	140531
2019-08-20	52.17	52.80	51.72	51.94	125164
2019-08-21	52.63	53.56	52.00	53.05	136974
2019-08-22	53.37	53.37	51.95	52.78	117556
2019-08-23	52.50	52.90	50.59	50.78	158938
2019-08-26	50.35	50.98	48.61	49.74	201743
2019-08-27	50.05	50.17	48.83	49.54	193809
2019-08-28	49.57	52.46	49.55	51.50	154508
2019-08-29	52.05	53.24	51.39	51.52	134310
2019-08-30	51.68	52.24	51.33	51.53	219776
2019-09-03	51.03	52.40	50.39	51.51	344229
2019-09-04	52.02	53.64	51.84	52.76	326610
2019-09-05	57.28	58.55	54.10	55.33	631757
2019-09-06	55.68	57.24	54.99	56.94	295136
2019-09-09	58.16	58.40	56.10	57.12	252390
2019-09-10	56.87	60.09	56.44	59.65	239533
2019-09-11	59.75	60.29	58.27	60.17	202006
2019-09-12	60.44	62.29	58.99	61.63	219780
2019-09-13	61.74	62.61	60.20	60.88	199349
2019-09-16	63.01	63.96	61.00	63.59	372168
2019-09-17	63.36	63.73	61.65	62.28	299159
2019-09-18	62.04	62.51	60.82	62.16	179903
2019-09-19	62.26	62.30	61.10	61.15	213620
2019-09-20	61.22	62.07	60.32	61.27	662692
2019-09-23	61.25	61.96	60.46	61.32	127469
2019-09-24	61.24	61.78	59.23	59.46	169369
2019-09-25	59.03	59.84	54.97	55.51	338711
2019-09-26	55.38	55.51	52.53	52.56	351733
2019-09-27	52.85	53.86	52.28	53.28	330885
2019-09-30	53.11	53.85	52.66	53.56	178002
2019-10-01	54.04	54.42	51.46	52.00	251896
2019-10-02	51.35	52.72	51.35	52.65	216380
2019-10-03	52.31	53.33	51.91	53.26	153471
2019-10-04	53.35	54.51	52.82	54.42	121800
2019-10-07	54.12	54.86	53.31	54.38	113556
2019-10-08	53.95	55.26	53.38	54.53	125683
2019-10-09	54.85	54.89	54.07	54.60	88997
2019-10-10	54.85	55.28	54.32	54.91	99888
2019-10-11	55.71	57.31	55.65	56.38	159340
2019-10-14	56.06	57.24	55.59	57.16	127849
2019-10-15	57.13	57.66	56.77	57.06	97226
2019-10-16	58.85	62.33	58.69	59.16	385796
2019-10-17	59.66	60.66	58.47	58.62	256196
2019-10-18	58.23	58.54	56.97	57.84	158824
2019-10-21	58.17	59.21	57.91	57.97	149542
2019-10-22	57.93	58.78	57.20	57.28	130598
2019-10-23	57.16	57.88	56.45	57.67	164765
2019-10-24	57.75	59.05	57.64	58.76	90943
2019-10-25	58.59	58.91	56.48	56.79	143500
2019-10-28	57.26	60.20	57.26	60.01	233806
2019-10-29	60.21	60.43	58.04	58.85	188783
2019-10-30	58.69	59.59	58.07	59.52	134908
2019-10-31	59.23	59.38	57.51	57.98	105865
2019-11-01	58.25	60.92	58.25	60.42	146621
2019-11-04	61.10	61.55	58.90	58.95	130096
2019-11-05	59.10	59.86	58.64	59.60	158801
2019-11-06	59.71	60.00	58.88	59.94	140402
2019-11-07	60.54	61.00	59.92	60.40	131026
2019-11-08	60.51	62.26	60.26	61.78	133530
2019-11-11	61.43	62.15	60.76	62.04	105782
2019-11-12	61.79	62.41	60.52	60.87	198695
2019-11-13	60.49	61.54	60.22	61.50	122096
2019-11-14	61.39	62.62	61.39	62.10	94336
2019-11-15	62.52	63.27	62.11	62.68	96965
2019-11-18	62.58	62.67	61.60	61.76	102267
2019-11-19	62.00	62.00	60.77	60.84	85602
2019-11-20	60.73	61.27	59.88	60.12	212231
2019-11-21	60.27	60.39	58.03	59.17	153326
2019-11-22	59.44	59.76	58.18	58.40	115122
2019-11-25	58.73	60.84	58.55	60.44	142176
2019-11-26	60.64	63.40	60.18	61.72	252759
2019-11-27	62.02	63.05	61.22	61.89	201515
2019-11-29	61.80	61.80	60.75	61.34	91042
2019-12-02	65.00	66.33	62.99	63.75	317882
2019-12-03	62.45	65.03	62.41	64.61	406097
2019-12-04	66.12	68.35	60.24	61.28	691214
2019-12-05	61.38	61.95	59.95	61.59	257509
2019-12-06	62.35	63.44	61.85	62.50	211354
2019-12-09	62.51	62.89	61.12	61.30	203332
2019-12-10	61.12	61.25	59.95	60.63	132897
2019-12-11	60.74	62.07	60.51	61.98	127831
2019-12-12	62.08	63.23	61.66	62.92	207392
2019-12-13	62.80	63.45	61.65	61.81	125666
2019-12-16	61.51	63.55	61.51	62.67	197492
2019-12-17	62.61	63.53	62.13	63.37	178163
2019-12-18	63.32	63.45	62.59	62.91	144470
2019-12-19	62.95	64.18	62.95	64.03	120095
2019-12-20	64.11	64.69	63.23	63.40	556848
2019-12-23	63.50	64.50	63.22	64.35	185820
2019-12-24	64.22	64.75	63.86	64.28	53321
2019-12-26	64.27	64.27	63.04	63.45	107317
2019-12-27	63.75	63.75	61.93	62.05	120602
2019-12-30	62.04	63.12	61.52	62.78	192544
2019-12-31	62.35	63.19	61.72	61.74	200194
2020-01-02	62.15	62.99	61.95	62.97	124108
2020-01-03	63.14	67.48	63.07	67.31	328606
2020-01-06	71.52	71.60	66.40	66.73	497947
2020-01-07	66.73	68.65	66.20	68.39	211117
2020-01-08	68.89	69.50	68.17	68.56	402499
2020-01-09	69.10	70.91	68.61	69.71	271750
2020-01-10	69.90	70.38	68.95	69.63	187854
2020-01-13	69.91	71.24	69.87	70.88	283152
2020-01-14	70.88	72.54	70.20	71.75	197009
2020-01-15	71.68	72.70	70.16	70.50	258356
2020-01-16	70.50	71.74	70.50	71.51	145401
2020-01-17	71.95	72.00	70.80	70.84	118109
2020-01-21	70.32	71.11	68.57	69.52	207596
2020-01-22	69.70	69.73	68.33	68.55	112636
2020-01-23	68.30	68.63	67.62	68.01	143821
2020-01-24	68.34	68.56	67.09	67.93	125450
2020-01-27	66.79	67.88	66.25	67.38	375622
2020-01-28	67.53	68.25	66.90	67.40	92195
2020-01-29	67.71	67.77	66.11	66.93	136925
2020-01-30	66.22	67.02	65.94	66.92	146986
2020-01-31	66.56	66.87	66.00	66.61	171796
2020-02-03	66.46	68.25	66.40	68.06	220087
2020-02-04	69.12	70.42	68.63	70.35	167686
2020-02-05	71.06	72.66	70.70	72.16	207984
2020-02-06	72.17	72.70	69.47	69.47	184468
2020-02-07	69.57	69.88	67.60	67.80	89911
2020-02-10	67.75	68.66	67.75	68.19	78370
2020-02-11	68.96	69.71	68.38	69.31	104384
2020-02-12	69.65	70.04	68.27	69.46	115022
2020-02-13	69.58	70.38	69.56	69.97	147797
2020-02-14	65.10	65.56	62.50	63.82	707698
2020-02-18	63.82	64.19	61.29	62.40	425270
2020-02-19	62.57	64.17	62.57	62.63	213809
2020-02-20	62.55	63.21	62.01	63.03	163844
2020-02-21	62.85	64.17	62.30	64.03	193807
2020-02-24	61.92	64.16	61.62	63.67	219741
2020-02-25	63.84	63.90	59.31	59.42	303320
2020-02-26	59.67	60.60	55.33	55.54	369070
2020-02-27	54.41	56.30	52.53	54.06	380639
2020-02-28	52.27	54.93	50.52	51.39	464158
2020-03-02	51.83	54.47	50.30	54.32	279599
2020-03-03	54.54	55.97	53.32	53.59	349963
2020-03-04	50.72	58.88	50.60	58.71	469338
2020-03-05	57.51	60.43	57.51	60.18	283278
2020-03-06	58.60	61.28	58.45	61.15	354509
2020-03-09	55.16	57.81	55.00	56.01	347874
2020-03-10	58.14	58.86	54.40	56.41	252149
2020-03-11	54.84	55.75	53.49	54.73	180448
2020-03-12	50.42	52.08	46.11	46.72	494410
2020-03-13	48.80	50.54	46.01	50.41	316426
2020-03-16	45.36	52.19	45.00	51.01	448808
2020-03-17	51.81	55.70	50.84	54.66	451822
2020-03-18	51.74	54.41	46.79	53.00	369336
2020-03-19	52.45	58.80	50.00	57.39	425235
2020-03-20	57.69	59.13	53.28	53.45	376015
2020-03-23	53.45	55.39	50.78	51.90	465405
2020-03-24	54.84	56.00	52.03	54.14	369094
2020-03-25	54.01	55.34	51.26	52.07	544013
2020-03-26	52.75	58.50	52.17	58.04	286181
2020-03-27	56.07	57.95	53.58	55.29	306277
2020-03-30	55.61	60.50	52.96	60.14	460072
2020-03-31	59.53	61.55	58.84	60.96	300202
2020-04-01	57.97	58.96	53.80	54.43	215559
2020-04-02	53.55	56.77	52.99	53.79	192410
2020-04-03	53.45	55.69	52.58	53.72	297654
2020-04-06	54.54	58.69	54.54	57.20	216332
2020-04-07	59.43	59.80	54.57	54.78	187606
2020-04-08	55.58	55.75	53.70	55.06	331514
2020-04-09	56.62	59.37	56.51	59.00	138899
2020-04-13	57.24	58.28	56.52	57.62	153110
2020-04-14	58.50	60.77	57.65	60.23	198390
2020-04-15	59.93	59.93	57.44	58.42	197845
2020-04-16	58.14	58.88	53.15	53.53	365954
2020-04-17	55.26	58.77	55.11	58.56	298283
2020-04-20	57.28	58.55	55.79	56.03	156220
2020-04-21	54.74	55.53	53.78	54.67	140569
2020-04-22	54.35	56.92	54.26	56.17	114046
2020-04-23	56.83	57.63	56.28	56.41	90402
2020-04-24	57.03	57.03	55.05	55.67	80761
2020-04-27	56.00	57.90	55.82	57.22	130801
2020-04-28	58.24	59.28	57.11	58.87	195685
2020-04-29	60.48	61.87	59.10	61.32	284203
2020-04-30	60.23	60.67	58.61	60.26	226952
2020-05-01	58.75	59.44	57.49	59.22	219597
2020-05-04	58.48	59.62	57.62	59.54	186627
2020-05-05	60.82	61.97	60.00	60.59	132899
2020-05-06	61.00	61.80	59.62	59.62	106812
2020-05-07	61.15	61.54	59.89	60.06	166880
2020-05-08	61.16	62.19	60.51	61.27	122071
2020-05-11	61.00	62.95	60.49	62.20	152866
2020-05-12	62.67	63.74	61.54	61.61	230521
2020-05-13	61.34	62.21	59.28	59.99	267456
2020-05-14	59.35	60.41	57.61	60.13	202121
2020-05-15	60.35	63.10	60.01	61.88	244927
2020-05-18	62.91	66.59	62.91	65.56	299166
2020-05-19	65.23	66.31	62.08	62.14	173800
2020-05-20	63.17	65.58	63.17	64.72	152148
2020-05-21	64.62	65.29	64.19	64.33	115873
2020-05-22	64.85	65.35	63.82	65.35	108697
2020-05-26	67.00	68.83	66.86	67.19	156399
2020-05-27	68.21	70.47	66.00	70.16	295065
2020-05-28	71.00	71.05	67.50	67.93	220312
2020-05-29	67.61	71.07	66.50	70.83	275693
2020-06-01	70.96	71.74	69.20	69.20	234917
2020-06-02	69.67	72.36	69.25	71.58	213396
2020-06-03	72.82	74.23	72.01	73.64	182917
2020-06-04	73.43	76.35	72.26	75.76	209494
2020-06-05	77.94	79.45	75.85	76.41	233061
2020-06-08	77.91	79.54	75.03	75.52	290195
2020-06-09	74.51	74.51	72.72	73.47	263432
2020-06-10	73.70	74.68	71.38	73.27	228206
2020-06-11	70.83	70.83	67.21	67.53	300554
2020-06-12	70.00	71.44	67.79	69.57	246806
2020-06-15	68.15	69.77	67.78	68.72	322790
2020-06-16	71.40	72.81	70.00	71.24	187009
2020-06-17	71.19	71.60	69.35	69.42	138251
2020-06-18	69.36	70.75	67.98	69.73	136024
2020-06-19	70.90	71.17	67.56	67.59	589669
2020-06-22	67.81	69.91	67.59	69.59	352905
2020-06-23	71.01	72.34	70.17	71.91	395832
2020-06-24	75.24	75.90	69.12	71.80	571569
2020-06-25	73.50	78.85	73.09	78.85	597657
2020-06-26	78.20	79.41	75.81	77.02	471071
2020-06-29	77.55	80.11	77.00	78.32	279344
2020-06-30	78.30	80.77	77.33	79.63	413918
2020-07-01	79.49	80.04	75.78	76.10	269276
2020-07-02	77.00	78.53	76.70	77.71	166497
2020-07-06	78.85	79.80	77.12	77.76	153179
2020-07-07	77.37	79.41	77.37	77.74	213102
2020-07-08	77.90	79.04	76.82	77.51	144253
2020-07-09	77.98	78.47	75.38	75.93	183778
2020-07-10	76.47	76.78	75.50	76.42	131820
2020-07-13	77.01	77.87	74.37	74.41	192539
2020-07-14	74.06	75.80	74.06	75.61	109286
2020-07-15	77.49	78.45	76.87	77.66	176997
2020-07-16	77.14	77.58	76.61	77.27	101044
2020-07-17	77.34	79.08	77.27	78.00	155759
2020-07-20	78.00	79.35	76.71	78.09	145991
2020-07-21	78.40	79.55	78.03	78.31	137075
2020-07-22	77.85	78.97	76.07	76.33	262355
2020-07-23	76.68	79.98	76.33	77.61	301532
2020-07-24	77.22	77.22	74.65	75.29	220015
2020-07-27	75.09	77.69	75.09	77.50	134397
2020-07-28	77.41	78.22	76.54	76.69	91447
2020-07-29	77.10	78.56	77.10	77.69	130553
2020-07-30	76.80	78.27	76.51	77.15	73545
2020-07-31	76.96	77.05	75.02	76.55	137257
2020-08-03	77.06	78.30	76.00	77.84	166410
2020-08-04	78.07	79.66	77.12	79.15	197488
2020-08-05	80.00	86.53	79.80	85.81	398489
2020-08-06	85.81	87.00	81.67	83.10	179679
2020-08-07	81.70	84.00	80.26	81.05	159737
2020-08-10	81.05	82.06	79.89	80.26	114278
2020-08-11	81.11	82.83	79.00	79.54	216016
2020-08-12	80.24	82.03	80.15	81.36	112267
2020-08-13	81.61	81.72	80.73	80.90	88872
2020-08-14	80.70	81.68	80.20	81.33	87068
2020-08-17	82.18	82.90	81.07	81.98	101355
2020-08-18	82.12	82.23	80.47	80.87	79056
2020-08-19	81.14	81.65	80.22	80.31	99187
2020-08-20	79.72	80.56	78.50	79.39	115878
2020-08-21	79.25	79.48	77.27	78.47	369256
2020-08-24	79.33	79.47	77.21	78.29	111312
2020-08-25	78.39	78.70	77.02	78.12	94008
2020-08-26	77.87	77.87	75.71	76.66	128905
2020-08-27	77.22	77.36	75.20	76.08	145003
2020-08-28	76.74	77.03	76.13	76.87	91589
2020-08-31	76.60	76.98	76.02	76.39	190664
2020-09-01	76.01	78.87	75.78	78.76	171947
2020-09-02	79.01	79.68	77.53	78.40	94117
2020-09-03	78.23	78.40	74.74	75.14	168361
2020-09-04	75.89	76.75	70.68	71.87	228822
2020-09-08	70.45	70.96	68.96	68.98	193553
2020-09-09	69.50	70.29	68.41	69.00	227443
2020-09-10	69.50	71.41	63.19	64.43	472837
2020-09-11	64.44	68.17	63.71	63.95	340966
2020-09-14	64.48	65.82	64.05	64.59	198701
2020-09-15	65.13	65.69	63.58	64.85	214526
2020-09-16	65.82	66.88	65.01	65.19	189950
2020-09-17	64.03	65.28	63.52	64.41	135249
2020-09-18	65.00	65.00	62.89	63.42	475232
2020-09-21	62.00	63.31	61.55	62.24	147066
2020-09-22	62.42	63.32	61.25	63.12	125977
2020-09-23	63.12	63.69	61.20	61.21	138178
2020-09-24	60.90	61.83	59.13	60.33	273685
2020-09-25	60.13	62.09	59.66	61.72	130372
2020-09-28	62.27	63.31	61.38	61.52	114872
2020-09-29	61.21	62.33	61.19	61.91	106902
2020-09-30	62.10	62.39	59.58	60.01	174452
2020-10-01	60.21	62.04	60.21	61.54	182696
2020-10-02	60.20	63.17	60.08	62.97	179161
2020-10-05	63.70	63.98	62.83	63.55	152151
2020-10-06	64.11	66.02	64.01	64.09	167206
2020-10-07	64.62	65.83	64.62	65.24	161491
2020-10-08	69.99	74.56	68.21	69.50	565182
2020-10-09	70.61	71.78	69.76	71.14	242899
2020-10-12	71.22	72.29	71.10	71.57	158200
2020-10-13	71.62	71.62	69.35	71.45	224878
2020-10-14	71.60	72.91	71.37	71.63	197646
2020-10-15	71.33	74.15	70.71	74.03	203844
2020-10-16	74.20	75.50	74.20	75.00	192021
2020-10-19	75.49	76.13	74.43	75.00	171269
2020-10-20	75.79	76.13	74.87	75.51	148410
2020-10-21	75.84	76.72	74.79	75.93	119377
2020-10-22	76.44	77.00	75.00	76.38	131804
2020-10-23	77.19	77.59	76.05	77.51	110276
2020-10-26	76.48	77.12	74.98	76.11	136511
2020-10-27	76.00	76.70	75.34	76.39	120840
2020-10-28	75.17	75.64	74.50	75.03	165699
2020-10-29	74.94	76.59	74.10	75.95	122164
2020-10-30	75.95	77.04	74.74	76.36	131122
2020-11-02	76.90	77.63	75.13	76.01	116479
2020-11-03	76.85	77.77	75.30	76.48	107609
2020-11-04	75.82	77.52	75.71	76.87	106139
2020-11-05	77.25	77.83	76.68	77.62	114190
2020-11-06	77.62	77.77	76.26	76.70	94325
2020-11-09	80.07	81.60	77.84	77.95	156448
2020-11-10	78.77	80.48	77.81	79.98	150204
2020-11-11	79.98	81.35	78.87	81.34	136736
2020-11-12	81.35	81.35	79.28	79.72	111578
2020-11-13	80.36	81.34	79.55	81.22	117906
2020-11-16	82.07	83.66	81.40	83.58	122992
2020-11-17	83.46	84.52	81.52	84.17	158008
2020-11-18	84.61	85.03	82.80	82.81	180590
2020-11-19	83.18	83.68	81.68	83.31	78381
2020-11-20	83.06	84.00	81.78	83.30	113847
2020-11-23	84.18	86.71	83.70	85.84	123483
2020-11-24	86.59	89.34	86.24	88.91	127259
2020-11-25	87.79	88.73	85.27	85.71	172111
2020-11-27	85.47	87.05	85.47	86.66	54765
2020-11-30	86.02	87.07	84.89	85.39	163390
2020-12-01	86.19	87.56	86.07	87.33	95322
2020-12-02	87.24	87.73	86.01	87.46	95419
2020-12-03	87.68	89.20	87.61	88.24	69242
2020-12-04	88.24	90.96	88.00	90.47	80519
2020-12-07	90.99	92.91	90.01	91.23	147125
2020-12-08	90.83	92.28	88.78	90.45	161499
2020-12-09	93.98	99.81	87.32	88.44	363044
2020-12-10	89.52	89.52	86.04	86.45	156994
2020-12-11	85.91	87.22	83.29	83.90	159176
2020-12-14	84.40	84.80	81.13	81.25	313200
2020-12-15	82.07	83.56	80.79	83.55	234804
2020-12-16	83.99	84.70	81.31	82.22	127148
2020-12-17	82.41	85.81	82.41	85.45	185748
2020-12-18	86.57	86.76	84.05	86.13	736305
2020-12-21	85.56	88.90	84.94	88.18	221209
2020-12-22	89.05	91.09	88.37	89.39	150850
2020-12-23	90.13	90.77	89.80	89.96	130391
2020-12-24	90.82	91.77	88.70	88.97	40926
2020-12-28	89.56	90.40	89.04	89.36	126805
2020-12-29	90.07	90.29	87.20	88.16	125186
2020-12-30	88.20	89.82	87.76	88.04	72430
2020-12-31	88.06	88.06	85.54	86.90	147534
2021-01-04	87.20	88.21	85.19	85.93	154958
2021-01-05	85.81	89.35	85.70	88.45	118399
2021-01-06	88.88	91.40	88.15	89.47	240193
2021-01-07	89.87	91.27	88.55	90.91	113154
2021-01-08	91.97	94.04	91.22	92.69	207916
2021-01-11	91.67	93.78	91.67	93.14	143492
2021-01-12	93.48	96.05	93.41	95.67	125234
2021-01-13	96.01	96.80	95.25	96.17	131462
2021-01-14	107.10	127.74	106.00	125.29	1049484
2021-01-15	122.47	125.00	114.50	116.64	614778
2021-01-19	121.47	134.41	120.00	131.09	783699
2021-01-20	139.25	139.73	129.83	131.48	415730
2021-01-21	131.13	133.03	127.17	128.84	370715
2021-01-22	127.51	133.81	123.70	133.25	319077
2021-01-25	138.13	143.72	133.37	134.20	354969
2021-01-26	131.02	134.95	125.20	125.87	315746
2021-01-27	119.50	125.92	116.76	119.38	351609
2021-01-28	120.92	124.64	119.28	119.82	211350
2021-01-29	120.11	120.74	114.42	114.77	206058
2021-02-01	120.04	121.20	114.71	118.50	221809
2021-02-02	121.63	121.93	117.08	118.55	231980
2021-02-03	119.00	121.33	117.15	121.05	202393
2021-02-04	122.60	125.18	120.18	121.66	132264
2021-02-05	122.25	123.82	120.72	122.67	155025
2021-02-08	124.94	132.63	123.78	132.08	298843
2021-02-09	133.53	139.22	132.66	137.94	226026
2021-02-10	142.13	142.29	133.61	137.42	217293
2021-02-11	137.62	140.35	130.59	135.28	226173
2021-02-12	133.87	137.24	133.27	136.59	120064
2021-02-16	138.22	138.81	134.20	134.37	186865
2021-02-17	132.14	133.34	128.34	129.57	263441
2021-02-18	127.97	127.97	122.15	123.48	196754
2021-02-19	124.43	127.87	124.43	127.30	339791
2021-02-22	126.40	127.89	123.81	125.67	169234
2021-02-23	122.06	122.06	111.39	112.81	403321
2021-02-24	114.66	120.19	113.46	117.11	231235
2021-02-25	117.89	118.28	110.40	111.11	185718
2021-02-26	111.37	113.05	107.73	110.08	241987
2021-03-01	112.96	115.78	111.05	115.45	170188
2021-03-02	115.99	116.57	111.88	111.93	155613
2021-03-03	112.98	119.99	110.78	114.29	645073
2021-03-04	114.04	115.00	103.70	106.70	325203
2021-03-05	107.20	109.90	97.77	105.42	274102
2021-03-08	106.19	108.04	101.82	102.54	203091
2021-03-09	107.00	109.89	105.26	106.37	300180
2021-03-10	107.86	114.38	106.50	108.64	287335
2021-03-11	109.88	122.66	109.88	122.33	292835
2021-03-12	119.40	123.65	119.11	121.68	357999
2021-03-15	121.68	124.81	119.12	119.85	205704
2021-03-16	122.00	123.62	117.12	118.51	185507
2021-03-17	118.45	123.06	116.60	121.76	215297
2021-03-18	120.73	128.98	119.34	119.34	741984
2021-03-19	119.93	121.60	114.40	119.46	616681
2021-03-22	121.12	121.87	118.00	119.19	148187
2021-03-23	117.81	118.43	113.37	113.70	181723
2021-03-24	115.49	118.06	111.85	112.04	149567
2021-03-25	115.19	115.54	107.75	114.65	204717
2021-03-26	115.75	118.97	114.56	118.81	132051
2021-03-29	118.32	121.85	115.18	115.19	194622
2021-03-30	114.43	119.50	114.43	117.62	317934
2021-03-31	118.06	119.58	115.67	116.06	217927
2021-04-01	118.07	121.27	117.20	119.35	132174
2021-04-05	126.76	126.76	118.50	121.64	435852
2021-04-06	121.74	122.92	117.31	117.41	202039
2021-04-07	117.62	117.62	111.78	113.37	264241
2021-04-08	113.85	115.48	112.44	115.01	194297
2021-04-09	114.15	114.58	112.60	113.18	285366
2021-04-12	113.50	115.00	112.00	113.44	155032
2021-04-13	112.41	113.43	109.50	111.58	170665
2021-04-14	113.08	113.68	110.03	110.33	119031
2021-04-15	111.59	111.66	108.71	109.11	136787
2021-04-16	108.98	109.26	107.24	108.40	116796
2021-04-19	107.36	108.00	104.22	105.68	186519
2021-04-20	105.39	106.14	101.31	102.48	193044
2021-04-21	102.46	107.41	102.46	106.58	125119
2021-04-22	107.40	110.24	107.37	108.50	185841
2021-04-23	109.00	111.84	109.00	111.46	134089
2021-04-26	111.22	113.90	111.22	113.47	157564
2021-04-27	114.35	114.35	111.22	112.70	122228
2021-04-28	111.90	112.66	111.13	111.97	81236
2021-04-29	112.93	113.85	110.81	111.32	88545
2021-04-30	109.52	111.03	108.72	110.37	153769
2021-05-03	110.35	110.92	109.02	109.75	216461
2021-05-04	108.85	109.35	105.85	108.04	112159
2021-05-05	108.73	108.81	106.25	106.65	92060
2021-05-06	106.16	109.56	105.20	109.40	150443
2021-05-07	109.50	111.72	108.75	109.45	96449
2021-05-10	110.40	110.40	103.10	103.13	128462
2021-05-11	100.02	104.04	98.18	103.35	161281
2021-05-12	102.69	103.93	100.57	101.59	185799
2021-05-13	101.95	105.05	101.42	104.23	187762
2021-05-14	104.74	107.69	103.04	107.28	153439
2021-05-17	105.96	108.02	104.60	107.97	192868
2021-05-18	108.88	111.15	105.89	106.46	158830
2021-05-19	104.82	105.97	103.77	105.92	98626
2021-05-20	106.55	108.40	105.85	108.20	85272
2021-05-21	109.75	110.98	108.06	108.06	90445
2021-05-24	108.49	108.82	106.88	107.93	100816
2021-05-25	108.55	108.67	106.51	107.34	133219
2021-05-26	107.71	109.23	105.88	108.62	114501
2021-05-27	109.59	110.74	108.83	110.11	119463
2021-05-28	111.34	111.45	109.20	109.63	71539
2021-06-01	109.91	111.28	108.97	110.43	139679
2021-06-02	111.17	111.76	108.94	111.61	89156
2021-06-03	110.00	110.55	108.72	109.40	99712
2021-06-04	110.30	113.25	109.01	111.34	89367
2021-06-07	112.15	113.32	110.67	112.85	114832
2021-06-08	113.27	113.98	111.82	112.84	88717
2021-06-09	113.60	113.74	110.20	110.22	91098
2021-06-10	110.49	111.62	108.95	110.46	75503
2021-06-11	111.16	112.50	110.08	112.49	89061
2021-06-14	112.62	113.92	111.81	113.23	150555
2021-06-15	113.89	115.08	113.28	114.24	80242
2021-06-16	114.33	115.95	111.23	112.13	99855
2021-06-17	112.48	113.25	110.78	112.27	102416
2021-06-18	110.75	112.34	109.13	109.81	328979
2021-06-21	110.52	111.80	110.07	111.55	101638
2021-06-22	110.98	112.49	109.92	112.06	97807
2021-06-23	112.61	113.15	110.48	111.34	187498
2021-06-24	112.34	114.12	111.00	113.82	118771
2021-06-25	113.99	114.00	111.03	111.61	210199
2021-06-28	111.67	113.01	109.79	110.71	162192
2021-06-29	110.27	110.71	106.19	109.87	245197
2021-06-30	105.60	106.47	95.55	100.15	1577860
2021-07-01	101.87	101.92	96.16	100.50	504596
2021-07-02	100.52	102.51	97.42	97.69	272571
2021-07-06	97.00	98.61	95.74	98.25	282330
2021-07-07	98.60	99.66	96.02	98.08	174397
2021-07-08	96.18	97.56	94.09	96.71	235566
2021-07-09	97.39	99.43	96.58	99.34	111718
2021-07-12	99.34	99.61	97.09	98.16	105894
2021-07-13	97.72	98.67	96.84	97.64	129815
2021-07-14	98.32	98.32	95.19	95.45	127383
2021-07-15	95.16	96.02	92.95	93.94	145874
2021-07-16	95.20	95.46	93.54	94.16	113795
2021-07-19	92.40	94.36	91.30	94.09	231624
2021-07-20	94.50	97.65	94.06	96.85	174404
2021-07-21	97.27	98.45	97.14	98.22	110189
2021-07-22	98.41	98.66	95.83	96.00	78105
2021-07-23	96.37	96.58	94.82	96.40	87267
2021-07-26	96.81	97.72	95.20	95.20	93048
2021-07-27	94.15	96.42	93.33	96.32	136294
2021-07-28	97.33	99.89	97.06	99.14	150314
2021-07-29	100.00	101.70	99.59	100.80	132019
2021-07-30	99.92	101.69	99.79	101.10	129779
2021-08-02	101.85	102.88	100.88	101.50	197502
2021-08-03	101.53	102.41	100.06	101.48	141451
2021-08-04	100.56	101.71	99.71	101.07	116912
2021-08-05	101.77	103.20	101.34	102.36	95271
2021-08-06	103.36	105.00	102.55	104.99	109487
2021-08-09	105.14	105.51	103.42	104.17	96397
2021-08-10	104.68	105.30	103.50	104.50	88084
2021-08-11	105.00	105.00	103.22	104.62	62692
2021-08-12	104.60	105.98	102.74	103.57	83062
2021-08-13	103.83	103.83	100.72	100.87	80279
2021-08-16	100.03	101.64	99.18	100.23	144673
2021-08-17	99.51	100.41	98.22	99.68	123342
2021-08-18	99.71	99.72	97.75	97.89	108312
2021-08-19	96.76	98.62	96.00	96.90	116039
2021-08-20	96.59	99.73	96.04	99.51	98189
2021-08-23	100.76	101.47	100.36	101.24	138625
2021-08-24	101.66	102.06	99.80	100.02	76642
2021-08-25	100.56	102.40	100.00	101.31	86617
2021-08-26	101.37	101.75	99.91	101.13	107842
2021-08-27	100.72	104.18	100.53	103.44	192253
2021-08-30	104.54	104.54	102.16	102.76	86924
2021-08-31	103.11	103.60	102.11	102.36	79384
2021-09-01	103.15	105.58	101.53	103.64	111562
2021-09-02	103.73	104.29	102.49	103.53	119516
2021-09-03	104.01	104.29	103.06	103.86	83376
2021-09-07	103.56	104.34	102.15	103.00	108840
2021-09-08	102.81	105.94	101.94	105.50	166768
2021-09-09	105.43	106.32	91.76	92.00	975576
2021-09-10	92.82	95.34	90.00	93.85	456274
2021-09-13	94.04	94.29	88.76	91.01	397812
2021-09-14	91.50	91.50	88.85	88.93	351587
2021-09-15	88.58	89.09	86.62	87.84	337566
2021-09-16	88.00	88.32	86.10	87.20	225073
2021-09-17	86.38	87.11	83.46	86.25	1097177
2021-09-20	84.88	86.73	83.58	85.47	264660
2021-09-21	85.85	86.61	83.31	85.01	180888
2021-09-22	85.45	85.75	83.48	83.88	180492
2021-09-23	84.32	85.00	83.34	84.40	169635
2021-09-24	84.06	85.91	83.81	84.22	277948
2021-09-27	84.44	87.00	84.23	86.25	235445
2021-09-28	85.90	86.96	85.56	86.15	225878
2021-09-29	86.50	87.49	85.49	86.58	186352
2021-09-30	86.73	87.56	86.13	86.32	168793
2021-10-01	86.74	87.71	86.26	87.07	234433
2021-10-04	86.51	86.83	85.55	86.26	199514
2021-10-05	86.51	87.39	85.58	85.58	120330
2021-10-06	85.18	85.56	83.93	85.26	101271
2021-10-07	86.21	87.87	86.12	87.08	93022
2021-10-08	87.42	88.03	86.60	86.79	79180
2021-10-11	87.27	88.95	87.27	87.77	121871
2021-10-12	87.66	88.97	87.63	88.17	76989
2021-10-13	88.62	89.26	87.62	88.60	101902
2021-10-14	89.23	90.80	88.71	89.87	90257
2021-10-15	90.97	91.76	89.88	90.09	120746
2021-10-18	89.45	90.94	89.27	90.81	82570
2021-10-19	91.29	92.63	90.70	92.58	75745
2021-10-20	92.65	93.94	92.10	92.52	83807
2021-10-21	92.64	93.13	92.01	92.87	82587
2021-10-22	92.76	93.00	90.80	90.88	90305
2021-10-25	90.61	92.60	89.81	91.87	110842
2021-10-26	91.81	92.62	89.85	90.59	93979
2021-10-27	90.16	91.35	89.28	89.93	114936
2021-10-28	90.30	91.11	87.92	88.58	148424
2021-10-29	88.59	89.22	88.15	89.11	96063
2021-11-01	89.75	92.10	89.28	91.30	101017
2021-11-02	91.73	92.70	90.80	92.70	77738
2021-11-03	92.72	94.16	92.23	94.02	76883
2021-11-04	94.43	95.44	93.64	94.27	107851
2021-11-05	95.33	96.12	94.19	95.14	119528
2021-11-08	95.44	95.85	94.11	94.30	67453
2021-11-09	94.55	95.01	93.33	93.53	85059
2021-11-10	93.28	93.71	91.30	91.83	67970
2021-11-11	91.93	93.19	90.91	91.89	65779
2021-11-12	91.91	92.16	90.99	91.59	69601
2021-11-15	91.75	92.38	91.33	92.05	113831
2021-11-16	92.03	92.73	90.67	90.80	75706
2021-11-17	90.40	92.07	90.40	91.68	90170
2021-11-18	91.63	92.20	89.31	89.40	89404
2021-11-19	88.28	89.86	88.00	88.74	76581
2021-11-22	88.56	90.17	88.16	88.19	73649
2021-11-23	88.24	89.25	84.93	85.79	104455
2021-11-24	85.29	86.93	84.75	86.28	58044
2021-11-26	85.59	86.04	81.01	83.19	97480
2021-11-29	84.17	84.71	82.30	82.43	90556
2021-11-30	81.20	82.61	79.71	80.76	110534
2021-12-01	82.26	82.63	78.69	78.80	112083
2021-12-02	78.80	79.66	78.13	79.33	168580
2021-12-03	79.70	79.70	76.16	77.75	173665
2021-12-06	78.61	81.11	77.45	79.95	128384
2021-12-07	80.25	80.72	53.50	57.98	3325954
2021-12-08	55.51	64.24	55.20	61.52	1201899
2021-12-09	60.77	63.73	60.40	62.84	605106
2021-12-10	62.66	63.86	61.49	63.07	443156
2021-12-13	63.07	63.66	59.23	60.03	530503
2021-12-14	59.94	61.95	59.94	61.39	308182
2021-12-15	61.41	63.57	59.63	63.47	440729
2021-12-16	63.96	64.52	61.57	62.41	289384
2021-12-17	62.68	64.54	61.42	64.13	1055118
2021-12-20	63.09	63.24	62.02	62.80	564037
2021-12-21	63.01	63.59	62.00	62.88	344442
2021-12-22	62.82	63.20	61.99	62.60	150783
2021-12-23	62.89	64.43	62.09	63.75	174714
2021-12-27	63.69	63.69	62.17	63.12	172884
2021-12-28	62.95	63.90	62.19	62.80	170087
2021-12-29	62.69	62.74	61.36	61.85	130506
2021-12-30	61.81	63.26	61.81	62.20	151883
2021-12-31	62.50	63.05	61.92	62.03	149177
2022-01-03	62.53	63.33	62.26	62.73	148377
2022-01-04	62.65	63.87	62.57	63.31	145688
2022-01-05	63.40	63.95	63.01	63.38	211011
2022-01-06	63.46	64.20	62.62	63.11	244002
2022-01-07	63.16	63.78	62.10	62.53	245241
2022-01-10	62.25	62.72	61.14	62.25	222724
2022-01-11	61.91	62.58	60.97	62.00	154698
2022-01-12	62.16	62.47	61.35	61.54	296623
2022-01-13	61.55	62.48	60.60	60.85	98281
2022-01-14	60.69	61.06	59.57	60.96	220807
2022-01-18	60.69	60.77	59.06	59.12	198313
2022-01-19	59.00	59.70	58.10	58.19	256248
2022-01-20	58.15	60.00	57.51	58.03	334734
2022-01-21	57.66	58.45	56.76	57.31	340638
2022-01-24	56.32	58.54	55.13	58.38	261077
2022-01-25	57.63	58.26	56.36	56.72	378040
2022-01-26	57.02	58.27	55.63	56.00	187297
2022-01-27	55.80	56.70	53.86	54.00	238921
2022-01-28	54.00	54.37	52.03	53.78	226730
2022-01-31	53.80	56.92	53.80	56.92	205948
2022-02-01	57.34	57.95	55.85	57.68	203694
2022-02-02	57.59	57.75	56.23	56.76	140738
2022-02-03	56.19	57.30	56.06	56.24	111261
2022-02-04	56.26	57.09	55.34	56.71	97525
2022-02-07	57.14	58.04	56.50	57.51	121728
2022-02-08	57.58	59.65	57.31	59.60	114592
2022-02-09	59.86	61.07	59.75	60.78	170307
2022-02-10	60.09	62.47	60.09	60.67	155924
2022-02-11	60.51	62.04	59.51	60.79	164380
2022-02-14	60.83	61.67	59.84	60.16	245087
2022-02-15	60.49	61.52	59.37	60.76	242553
2022-02-16	60.83	61.01	59.11	60.61	202837
2022-02-17	60.41	60.59	59.46	59.91	138999
2022-02-18	59.92	60.58	58.84	59.46	124725
2022-02-22	59.37	59.70	58.21	58.34	122924
2022-02-23	58.77	59.37	56.88	56.93	114316
2022-02-24	56.44	62.57	56.00	62.41	329169
2022-02-25	62.82	63.84	61.61	62.27	328656
2022-02-28	64.42	71.48	63.99	71.05	721015
2022-03-01	71.28	72.46	69.93	71.98	477922
2022-03-02	72.80	73.88	69.18	72.77	297630
2022-03-03	73.63	73.65	70.81	72.98	322528
2022-03-04	75.99	75.99	69.68	74.24	545048
2022-03-07	74.25	81.67	74.25	80.85	636919
2022-03-08	80.47	81.43	75.17	75.60	550631
2022-03-09	75.00	77.01	72.56	76.46	387952
2022-03-10	75.77	78.17	75.77	77.55	230184
2022-03-11	78.03	79.54	75.08	75.74	230922
2022-03-14	76.09	76.09	72.20	73.61	218697
2022-03-15	73.78	74.34	72.36	74.22	237508
2022-03-16	82.00	82.94	78.80	81.47	939086
2022-03-17	88.12	95.80	87.91	93.46	1576417
2022-03-18	93.01	99.48	93.00	93.19	1041171
2022-03-21	95.11	98.58	93.10	95.26	544696
2022-03-22	94.71	98.49	94.06	97.90	358202
2022-03-23	97.62	97.80	94.43	95.22	308617
2022-03-24	96.13	99.49	95.06	99.47	295982
2022-03-25	99.98	101.42	98.50	99.32	305637
2022-03-28	99.30	100.00	96.15	96.72	272717
2022-03-29	94.70	94.80	90.64	92.89	536655
2022-03-30	93.23	95.45	93.14	94.61	257733
2022-03-31	94.90	95.93	94.02	94.14	217931
2022-04-01	94.29	95.45	92.74	94.28	266070
2022-04-04	95.05	97.87	94.53	97.79	228535
2022-04-05	97.79	101.99	95.70	97.29	423441
2022-04-06	96.55	100.97	95.22	100.74	431254
2022-04-07	102.07	105.63	101.76	104.15	532686
2022-04-08	105.00	106.97	102.65	103.09	417406
2022-04-11	103.25	108.79	101.81	107.80	483364
2022-04-12	109.29	114.11	107.81	108.51	577648
2022-04-13	109.00	111.79	107.88	109.19	300422
2022-04-14	109.84	110.81	106.02	109.18	254493
2022-04-18	109.13	109.77	106.73	107.48	274437
2022-04-19	107.33	108.88	103.75	104.03	348151
2022-04-20	103.80	103.80	100.13	100.45	380655
2022-04-21	100.54	101.87	91.36	91.90	497150
2022-04-22	89.39	93.16	86.55	86.78	563791
2022-04-25	86.02	87.64	84.62	86.51	373460
2022-04-26	85.97	86.17	83.60	83.99	305203
2022-04-27	83.86	83.86	80.85	81.12	279861
2022-04-28	81.41	82.92	79.14	81.72	227290
2022-04-29	82.12	83.77	79.86	80.32	273032
2022-05-02	80.78	85.87	80.47	85.73	475123
2022-05-03	86.78	87.95	83.77	86.68	410995
2022-05-04	87.19	91.38	84.91	91.01	260930
2022-05-05	90.41	90.55	83.66	84.71	261656
2022-05-06	83.50	84.30	79.82	81.25	343192
2022-05-09	79.68	81.23	75.12	75.77	338676
2022-05-10	76.88	78.56	75.00	77.66	293671
2022-05-11	77.51	78.73	74.44	74.61	214867
2022-05-12	73.57	77.45	72.53	76.04	267888
2022-05-13	77.38	80.95	77.38	80.15	287982
2022-05-16	79.18	80.50	77.97	78.61	141796
2022-05-17	80.39	82.73	79.70	81.87	190214
2022-05-18	83.60	88.33	82.58	85.51	374461
2022-05-19	84.00	87.31	83.67	85.35	211457
2022-05-20	88.05	90.00	82.63	84.54	267837
2022-05-23	84.16	86.19	83.42	85.10	184015
2022-05-24	84.08	84.23	82.01	83.79	144748
2022-05-25	82.66	87.36	82.66	87.03	163004
2022-05-26	88.09	90.86	87.96	90.05	199140
2022-05-27	91.10	96.30	91.10	95.99	267210
2022-05-31	95.80	97.20	91.31	91.96	280818
2022-06-01	93.16	93.77	89.46	91.14	252032
2022-06-02	91.83	98.22	91.55	97.67	261957
2022-06-03	96.30	97.49	94.59	96.27	139906
2022-06-06	97.04	97.04	91.11	91.24	285323
2022-06-07	90.29	93.43	89.27	92.92	431758
2022-06-08	92.08	94.05	91.25	92.80	218426
2022-06-09	92.42	92.91	90.51	90.77	130806
2022-06-10	89.18	91.72	88.35	90.53	168024
2022-06-13	86.81	88.35	83.28	83.34	364518
2022-06-14	83.56	83.56	80.07	81.17	295913
2022-06-15	82.01	84.42	81.50	83.61	277345
2022-06-16	81.92	83.34	79.03	79.28	256159
2022-06-17	80.47	84.78	79.58	83.52	478105
2022-06-21	83.97	84.96	82.29	82.37	189510
2022-06-22	81.17	83.28	80.61	82.39	163102
2022-06-23	82.86	83.65	80.81	82.36	160996
2022-06-24	83.15	84.30	82.31	82.80	235330
2022-06-27	83.52	83.86	81.25	82.83	179591
2022-06-28	83.51	84.96	81.00	81.71	332160
2022-06-29	73.92	78.96	70.08	77.96	1600747
2022-06-30	76.35	82.51	74.93	82.20	729556
2022-07-01	81.50	86.00	80.96	85.91	327453
2022-07-05	84.70	84.70	79.28	83.08	380597
2022-07-06	82.84	84.37	81.16	83.07	220099
2022-07-07	83.55	85.55	82.84	85.54	229544
2022-07-08	85.34	86.12	82.18	82.81	183672
2022-07-11	82.63	82.63	79.45	80.49	240527
2022-07-12	79.83	80.47	77.58	78.15	167373
2022-07-13	76.90	77.95	75.73	76.69	153049
2022-07-14	76.01	76.98	74.56	76.12	168593
2022-07-15	78.37	78.95	76.01	78.68	163710
2022-07-18	80.10	80.48	77.65	77.96	246943
2022-07-19	77.71	81.75	77.26	81.49	190409
2022-07-20	81.98	84.07	81.30	82.68	212384
2022-07-21	82.12	83.36	81.49	82.92	120969
2022-07-22	83.43	83.43	80.21	81.21	163708
2022-07-25	80.98	83.68	79.68	82.94	132673
2022-07-26	82.31	83.13	81.33	81.48	126742
2022-07-27	82.14	83.22	81.51	82.71	83173
2022-07-28	82.91	85.37	81.71	85.32	144909
2022-07-29	85.32	87.42	84.78	86.64	146585
2022-08-01	85.87	88.68	85.36	87.68	119693
2022-08-02	87.96	92.71	87.91	91.24	149218
2022-08-03	92.10	92.10	88.63	91.44	131951
2022-08-04	90.92	92.15	90.40	90.59	127079
2022-08-05	90.47	90.47	88.62	90.17	89394
2022-08-08	90.78	91.46	89.00	89.76	100491
2022-08-09	89.61	90.17	88.90	89.62	104891
2022-08-10	91.00	93.65	90.62	93.49	147769
2022-08-11	93.78	94.82	92.80	93.27	142570
2022-08-12	94.30	98.08	93.55	97.93	304088
2022-08-15	96.21	99.93	96.21	99.76	184016
2022-08-16	100.00	103.47	99.62	102.81	187533
2022-08-17	101.43	104.44	101.27	103.53	180591
2022-08-18	103.85	106.54	102.61	104.03	270691
2022-08-19	102.00	103.45	100.32	102.62	222229
2022-08-22	101.00	102.49	99.83	100.05	201177
2022-08-23	100.05	100.36	93.96	94.08	227778
2022-08-24	94.26	98.27	94.26	97.61	183770
2022-08-25	98.70	101.20	98.29	100.95	229413
2022-08-26	100.77	101.04	96.53	97.12	145180
2022-08-29	95.58	95.79	90.79	92.06	290056
2022-08-30	92.08	92.48	88.70	89.40	244984
2022-08-31	89.40	90.35	88.59	88.65	289507
2022-09-01	87.86	87.86	81.50	83.46	597905
2022-09-02	84.07	85.31	82.11	82.91	236257
2022-09-06	82.70	88.27	82.62	87.74	331358
2022-09-07	85.92	90.28	85.92	88.67	394960
2022-09-08	87.98	105.36	86.23	101.87	1136442
2022-09-09	103.13	104.45	99.76	100.07	398670
2022-09-12	99.94	101.14	98.13	100.02	208255
2022-09-13	97.96	99.42	95.41	96.29	294247
2022-09-14	96.62	98.71	95.36	96.69	209257
2022-09-15	95.99	97.25	93.21	94.46	188095
2022-09-16	93.01	93.64	91.72	92.13	720178
2022-09-19	90.97	92.45	89.21	91.07	185610
2022-09-20	90.71	93.54	88.40	90.05	391987
2022-09-21	92.13	96.38	90.56	92.22	360858
2022-09-22	92.05	93.30	88.99	89.69	248983
2022-09-23	87.96	90.30	87.11	88.65	266478
2022-09-26	87.81	90.36	85.27	85.66	179621
2022-09-27	86.46	87.29	83.66	83.80	218878
2022-09-28	84.55	88.11	81.65	87.34	277352
2022-09-29	86.26	87.03	81.22	82.43	283390
2022-09-30	82.29	85.65	81.86	83.36	210542
2022-10-03	84.07	86.66	83.62	85.25	257810
2022-10-04	86.84	88.34	85.65	86.97	191282
2022-10-05	85.62	85.98	82.27	83.38	221998
2022-10-06	82.40	82.83	79.14	79.15	303122
2022-10-07	78.74	78.99	76.11	76.84	299087
2022-10-10	76.63	79.31	76.30	77.14	197707
2022-10-11	77.30	80.42	75.93	78.92	233679
2022-10-12	78.61	78.83	75.79	77.26	196504
2022-10-13	75.70	80.15	75.44	79.56	208354
2022-10-14	79.40	79.67	74.91	75.59	188169
2022-10-17	76.03	79.20	76.03	78.74	151475
2022-10-18	80.67	81.36	79.67	80.02	183041
2022-10-19	79.13	81.13	78.34	79.21	133007
2022-10-20	78.68	79.95	78.03	79.46	165001
2022-10-21	79.57	80.01	78.02	79.74	214961
2022-10-24	80.36	83.57	78.62	83.32	248919
2022-10-25	83.37	86.84	83.37	84.75	132825
2022-10-26	85.73	86.48	82.95	83.86	149714
2022-10-27	84.86	88.44	84.01	88.30	188027
2022-10-28	88.69	90.51	87.29	90.14	163485
2022-10-31	90.28	92.13	89.31	91.50	127727
2022-11-01	93.34	93.81	89.16	89.39	158199
2022-11-02	88.95	89.36	86.05	86.17	141288
2022-11-03	85.40	86.95	84.56	86.18	156384
2022-11-04	86.48	87.18	83.19	84.96	123341
2022-11-07	85.07	85.92	84.33	85.12	87846
2022-11-08	85.23	85.93	82.92	83.65	99542
2022-11-09	82.88	83.48	81.45	81.52	98036
2022-11-10	86.95	94.02	86.66	92.50	350536
2022-11-11	91.58	93.29	90.62	92.93	199382
2022-11-14	92.54	92.99	89.46	89.60	165668
2022-11-15	91.37	94.20	90.40	93.73	349165
2022-11-16	93.89	94.32	90.51	90.76	118213
2022-11-17	89.21	90.72	88.18	90.51	98158
2022-11-18	93.03	93.94	91.23	92.73	164930
2022-11-21	92.73	94.32	91.11	92.70	181940
2022-11-22	92.98	92.98	88.15	90.56	375009
2022-11-23	90.56	91.06	88.70	90.29	167359
2022-11-25	90.42	93.80	90.29	92.08	95028
2022-11-28	91.50	92.84	89.91	92.42	198843
2022-11-29	92.05	92.21	87.67	88.93	157092
2022-11-30	89.44	92.29	87.81	91.99	174572
2022-12-01	92.07	92.07	89.97	91.41	142660
2022-12-02	90.02	93.82	89.69	92.68	110111
2022-12-05	91.79	91.79	88.04	88.71	153289
2022-12-06	89.13	89.85	84.41	85.11	244148
2022-12-07	88.61	88.61	81.74	82.37	395979
2022-12-08	82.63	84.32	81.15	82.19	213040
2022-12-09	81.59	83.03	80.58	82.13	159260
2022-12-12	83.20	88.09	82.96	87.71	235526
2022-12-13	90.86	91.51	85.78	85.95	242309
2022-12-14	86.34	90.03	86.17	88.09	228680
2022-12-15	87.09	88.15	85.61	88.07	211633
2022-12-16	87.29	88.45	81.34	81.86	917522
2022-12-19	81.95	83.41	80.85	81.21	179653
2022-12-20	81.29	83.64	80.71	82.64	149917
2022-12-21	84.12	85.72	82.95	85.30	171978
2022-12-22	84.61	84.61	81.10	83.37	272563
2022-12-23	83.57	84.72	82.13	84.72	119007
2022-12-27	85.25	85.32	82.55	82.67	84014
2022-12-28	82.67	84.07	82.40	82.70	84322
2022-12-29	84.02	85.66	83.00	85.41	102866
2022-12-30	85.04	86.10	83.70	85.66	153766
2023-01-03	86.62	86.62	82.88	83.84	147001
2023-01-04	84.15	85.09	82.10	82.69	140326
2023-01-05	82.39	83.88	81.12	82.45	88731
2023-01-06	83.46	86.39	83.07	86.11	230107
2023-01-09	89.55	90.40	87.52	89.73	270191
2023-01-10	90.01	90.65	89.01	89.82	186593
2023-01-11	90.76	91.43	88.83	89.73	147984
2023-01-12	90.37	90.37	87.52	88.20	113326
2023-01-13	87.59	88.46	86.23	88.31	112240
2023-01-17	88.10	89.39	87.24	87.39	89952
2023-01-18	88.40	88.61	82.64	84.14	279192
2023-01-19	83.51	83.58	81.78	82.19	158563
2023-01-20	83.05	83.24	81.04	82.91	124632
2023-01-23	83.00	85.56	82.91	85.56	100085
2023-01-24	85.05	85.88	83.80	85.72	113422
2023-01-25	84.84	85.88	84.31	85.83	71977
2023-01-26	86.65	88.73	85.96	88.30	102796
2023-01-27	88.40	90.32	87.85	88.60	167194
2023-01-30	88.20	89.35	87.28	87.69	100593
2023-01-31	88.01	89.24	87.97	88.97	137409
2023-02-01	89.10	91.62	88.54	90.54	173996
2023-02-02	91.46	94.69	91.17	94.00	231113
2023-02-03	93.08	95.50	91.86	91.96	237047
2023-02-06	91.62	93.24	90.81	91.78	98296
2023-02-07	91.78	91.78	88.20	91.22	154698
2023-02-08	90.52	90.82	88.74	89.01	102122
2023-02-09	89.19	90.11	85.97	86.74	138211
2023-02-10	86.09	88.79	85.72	88.24	116906
2023-02-13	88.84	91.26	88.55	90.81	159808
2023-02-14	90.40	91.25	88.95	90.49	88720
2023-02-15	89.89	92.28	89.89	91.31	106942
2023-02-16	89.80	90.97	88.52	88.63	115259
2023-02-17	88.57	88.57	86.51	87.73	152266
2023-02-21	87.10	87.37	83.55	84.85	165218
2023-02-22	84.92	86.38	84.46	85.19	153249
2023-02-23	85.95	86.73	85.14	86.11	103006
2023-02-24	85.14	86.22	84.13	85.13	126509
2023-02-27	86.14	87.25	85.46	85.60	110530
2023-02-28	85.57	86.66	85.00	85.74	129643
2023-03-01	85.63	87.55	83.87	84.76	175061
2023-03-02	84.76	87.01	84.21	86.87	169183
2023-03-03	87.38	90.13	86.45	89.27	192622
2023-03-06	88.86	90.17	86.69	87.57	333877
2023-03-07	92.00	96.06	88.95	91.28	704639
2023-03-08	92.00	94.37	90.95	93.70	439136
2023-03-09	93.84	94.65	91.27	91.47	212612
2023-03-10	90.99	90.99	88.00	90.54	254749
2023-03-13	88.55	90.86	87.33	89.87	186064
2023-03-14	91.00	92.73	90.51	92.56	198065
2023-03-15	91.01	91.24	88.10	90.94	191488
2023-03-16	89.88	92.40	89.41	91.43	191690
2023-03-17	90.78	91.50	88.83	90.39	558562
2023-03-20	90.81	92.59	90.69	91.48	178310
2023-03-21	93.00	93.30	91.09	91.55	136271
2023-03-22	91.31	91.89	89.32	89.32	129601
2023-03-23	89.84	90.98	88.61	89.44	97497
2023-03-24	88.60	90.48	88.33	90.06	112430
2023-03-27	90.99	91.07	90.03	90.60	96070
2023-03-28	90.15	91.46	89.93	90.23	95381
2023-03-29	91.12	91.54	89.69	90.93	125739
2023-03-30	91.66	92.00	90.40	90.95	84639
2023-03-31	91.56	92.41	91.00	91.66	163530
2023-04-03	91.67	92.50	90.82	91.95	197828
2023-04-04	96.42	106.94	96.19	101.56	1720827
2023-04-05	101.50	103.88	100.06	101.76	452041
2023-04-06	101.96	105.59	101.78	103.79	546989
2023-04-10	103.84	107.38	103.58	107.08	329932
2023-04-11	107.81	108.20	104.73	106.31	265941
2023-04-12	107.55	107.76	105.53	106.83	239284
2023-04-13	107.89	109.22	107.00	108.29	335328
2023-04-14	108.65	108.65	104.57	106.32	270897
2023-04-17	105.84	107.90	105.60	106.93	186722
2023-04-18	107.45	108.78	106.25	106.47	241113
2023-04-19	105.67	106.15	104.23	104.79	221565
2023-04-20	103.73	104.17	102.62	103.65	193755
2023-04-21	103.65	104.00	102.42	102.73	127375
2023-04-24	102.48	102.75	101.18	101.67	139751
2023-04-25	100.85	101.22	100.19	100.97	123138
2023-04-26	101.04	101.04	99.01	99.61	135341
2023-04-27	100.02	100.53	98.54	100.19	136776
2023-04-28	99.62	100.69	99.14	100.69	110713
2023-05-01	101.07	102.87	101.00	101.66	93118
2023-05-02	101.49	102.04	99.58	101.64	144560
2023-05-03	101.71	104.12	101.44	101.90	153909
2023-05-04	101.38	102.29	100.41	100.79	102425
2023-05-05	101.83	102.94	101.18	102.82	94165
2023-05-08	103.45	104.59	102.87	103.09	121166
2023-05-09	102.76	105.23	102.34	104.52	125309
2023-05-10	105.73	105.97	104.51	105.90	101444
2023-05-11	105.29	107.41	105.16	107.19	131498
2023-05-12	107.33	107.70	105.72	106.62	116338
2023-05-15	106.35	106.35	104.12	104.39	124548
2023-05-16	104.00	104.76	102.60	104.10	85833
2023-05-17	104.74	106.91	103.90	106.34	109307
2023-05-18	106.06	109.43	105.57	109.26	153952
2023-05-19	109.80	110.00	105.83	106.52	129719
2023-05-22	106.83	109.77	106.42	109.24	137136
2023-05-23	108.69	112.39	108.49	109.34	278350
2023-05-24	108.65	109.09	107.21	108.94	103980
2023-05-25	102.66	102.66	88.24	92.04	1147103
2023-05-26	92.04	94.53	90.00	92.32	305092
2023-05-30	92.60	93.87	91.28	91.74	251443
2023-05-31	91.42	93.78	91.27	93.41	214583
2023-06-01	93.84	97.65	93.22	97.60	184911
2023-06-02	98.29	100.48	98.01	98.84	203644
2023-06-05	98.32	98.33	94.66	95.18	189699
2023-06-06	95.81	99.63	95.09	98.75	207937
2023-06-07	99.15	99.99	97.94	98.17	292139
2023-06-08	97.80	98.10	96.74	97.69	109869
2023-06-09	97.65	99.00	97.30	97.95	93563
2023-06-12	97.37	98.70	96.52	96.86	163836
2023-06-13	97.16	97.28	95.90	96.38	144771
2023-06-14	96.80	96.80	93.69	94.22	218110
2023-06-15	94.52	96.94	93.24	94.54	392896
2023-06-16	95.22	96.73	93.34	93.88	586005
2023-06-20	93.42	95.40	93.42	95.19	166526
2023-06-21	95.01	98.22	94.75	97.19	135288
2023-06-22	97.00	97.00	94.57	95.60	203463
2023-06-23	94.94	95.04	90.77	90.89	285859
2023-06-26	90.01	90.73	89.14	90.26	359322
2023-06-27	90.60	91.36	89.69	90.32	461238
2023-06-28	95.61	97.38	92.00	94.71	781200
2023-06-29	95.53	101.48	95.02	100.07	449385
2023-06-30	100.73	103.28	100.35	102.28	242351
2023-07-03	102.05	102.50	99.95	101.21	114068
2023-07-05	100.69	100.69	97.51	98.42	213584
2023-07-06	99.34	99.34	96.03	96.55	164933
2023-07-07	96.63	98.07	96.10	96.20	138099
2023-07-10	96.00	98.03	95.79	97.97	151485
2023-07-11	98.60	99.95	98.20	99.67	150704
2023-07-12	100.74	100.78	99.30	99.89	130725
2023-07-13	100.11	100.80	99.66	99.91	110515
2023-07-14	99.68	99.82	95.97	96.45	157747
2023-07-17	96.45	97.31	95.69	95.83	118708
2023-07-18	95.74	96.47	92.56	93.78	234968
2023-07-19	94.13	95.28	92.66	93.07	168741
2023-07-20	93.16	93.88	91.00	92.55	236234
2023-07-21	93.61	97.60	93.40	96.47	267480
2023-07-24	96.47	96.51	95.66	96.41	143061
2023-07-25	95.19	96.98	95.04	96.28	125989
2023-07-26	96.98	98.00	95.35	95.76	110908
2023-07-27	96.00	96.32	93.13	94.26	144117
2023-07-28	94.76	95.83	94.75	95.03	81939
2023-07-31	95.20	96.01	94.69	95.26	144934
2023-08-01	95.18	99.34	94.30	97.98	265385
2023-08-02	96.82	97.91	96.25	96.95	98014
2023-08-03	96.45	96.45	94.40	95.76	144701
2023-08-04	96.07	98.45	96.07	96.62	117583
2023-08-07	96.62	98.22	95.68	98.10	112263
2023-08-08	97.05	97.49	96.02	96.86	103016
2023-08-09	97.41	97.69	96.47	97.11	106265
2023-08-10	97.11	97.76	95.66	96.99	111645
2023-08-11	97.01	97.01	95.24	95.66	86047
2023-08-14	95.01	96.74	94.55	95.78	84944
2023-08-15	95.24	95.84	94.37	94.41	77315
2023-08-16	94.41	95.25	93.73	93.75	87020
2023-08-17	93.79	94.94	92.22	92.49	102480
2023-08-18	91.74	94.07	91.25	93.48	111710
2023-08-21	93.50	95.43	93.50	94.07	133227
2023-08-22	94.53	95.73	93.16	95.62	97283
2023-08-23	96.22	99.52	94.75	97.47	147135
2023-08-24	97.18	97.18	93.89	94.12	105038
2023-08-25	94.64	95.80	94.03	94.41	83205
2023-08-28	94.50	96.21	94.50	95.40	104972
2023-08-29	95.24	95.55	94.01	95.05	102379
2023-08-30	95.29	97.41	95.29	96.51	100014
2023-08-31	96.85	98.18	95.89	97.03	168160
2023-09-01	97.76	99.50	97.20	98.05	169847
2023-09-05	97.58	98.18	93.94	95.29	367671
2023-09-06	113.16	124.33	112.13	115.05	2281503
2023-09-07	116.50	116.96	111.11	113.08	572628
2023-09-08	113.60	115.40	112.31	113.48	289005
2023-09-11	113.32	113.32	113.32	113.32	38095
2023-09-12	112.64	113.62	112.54	113.23	148270
2023-09-13	113.16	114.45	111.36	111.93	225622
2023-09-14	112.18	112.46	110.45	111.17	223571
2023-09-15	111.09	111.43	109.68	111.38	529391
2023-09-18	110.84	113.45	110.59	112.00	281206
2023-09-19	112.28	113.80	111.47	111.87	203234
2023-09-20	112.50	113.67	111.86	112.30	148866
2023-09-21	111.27	112.02	110.08	111.35	177007
2023-09-22	111.35	113.47	111.24	112.33	186025
2023-09-25	111.83	113.00	111.36	112.09	103013
2023-09-26	111.28	112.96	110.25	110.90	207688
2023-09-27	111.33	112.66	110.01	110.16	134395
2023-09-28	110.00	111.07	109.04	110.11	254675
2023-09-29	110.25	112.99	110.25	111.53	278720
2023-10-02	111.43	112.87	108.71	109.06	279618
2023-10-03	108.70	109.64	105.95	107.06	187206
2023-10-04	107.06	108.07	105.61	107.19	116928
2023-10-05	107.20	107.57	105.82	105.97	168680
2023-10-06	105.00	106.25	104.67	105.02	125448
2023-10-09	107.86	110.58	105.59	108.93	563191
2023-10-10	109.40	110.26	108.30	108.85	198107
2023-10-11	109.47	110.50	106.77	108.06	206161
2023-10-12	108.48	108.48	104.77	105.66	197655
2023-10-13	114.80	115.34	109.68	111.52	550071
2023-10-16	111.85	116.92	111.40	115.27	392976
2023-10-17	115.82	120.45	115.05	115.78	394989
2023-10-18	115.05	118.17	114.46	116.24	244709
2023-10-19	116.44	118.56	114.74	117.48	264546
2023-10-20	117.71	118.35	115.99	116.87	317963
2023-10-23	116.61	119.65	116.22	117.40	283706
2023-10-24	117.58	122.00	117.58	118.53	260364
2023-10-25	119.03	123.35	119.03	120.90	379533
2023-10-26	121.38	121.65	113.96	114.64	299666
2023-10-27	114.97	115.53	112.59	113.93	204464
2023-10-30	115.12	116.21	112.28	113.06	191782
2023-10-31	113.74	115.50	112.67	114.66	153761
2023-11-01	115.47	117.76	114.86	116.91	191109
2023-11-02	117.84	119.17	117.05	118.76	138290
2023-11-03	120.28	122.25	118.80	119.82	167154
2023-11-06	119.69	120.72	118.14	118.78	138735
2023-11-07	118.67	121.74	117.84	121.69	174191
2023-11-08	122.75	127.96	121.27	123.46	443918
2023-11-09	123.60	124.03	118.53	120.38	208424
2023-11-10	121.45	122.93	120.16	121.59	167991
2023-11-13	122.24	128.14	122.24	125.90	302719
2023-11-14	127.26	129.75	126.65	129.21	239643
2023-11-15	129.80	129.89	127.46	128.42	224505
2023-11-16	127.84	128.22	125.00	126.28	161188
2023-11-17	127.36	127.50	124.09	125.02	277533
2023-11-20	125.45	131.62	125.01	128.33	350277
2023-11-21	128.01	129.32	127.69	128.82	118354
2023-11-22	129.32	131.55	128.70	130.70	220428
2023-11-24	131.50	134.34	131.20	133.37	110396
2023-11-27	134.17	135.05	132.94	134.41	208061
2023-11-28	134.70	135.66	133.00	135.56	268373
2023-11-29	137.76	137.76	134.01	134.79	253923
2023-11-30	137.94	139.88	135.55	137.61	211503
2023-12-01	137.10	139.87	136.52	139.71	219940
2023-12-04	141.15	143.99	138.44	140.15	457479
2023-12-05	140.15	143.60	138.62	141.23	639230
2023-12-06	132.96	134.13	124.38	126.89	1560910
2023-12-07	127.01	127.74	122.50	123.93	602894
2023-12-08	123.53	127.16	122.27	124.79	439582
2023-12-11	124.74	124.99	122.71	123.30	298546
2023-12-12	123.00	125.52	122.07	125.13	254828
2023-12-13	126.05	127.86	125.02	126.90	395875
2023-12-14	128.33	130.89	127.80	128.77	453440
2023-12-15	129.44	130.05	125.83	126.18	951512
2023-12-18	126.78	128.20	125.77	125.82	194419
2023-12-19	125.99	130.62	125.99	130.50	254478
2023-12-20	130.31	130.56	126.29	126.42	282875
2023-12-21	127.46	128.79	125.74	126.95	180555
2023-12-22	127.50	128.98	126.51	127.57	154636
2023-12-26	128.64	129.78	127.93	128.23	160571
2023-12-27	128.01	129.42	128.01	128.23	110868
2023-12-28	128.40	128.99	126.77	127.17	148673
2023-12-29	127.17	127.42	125.50	126.04	168498
2024-01-02	125.17	126.41	122.40	123.56	248312
2024-01-03	123.84	123.84	120.19	120.89	255916
2024-01-04	121.47	122.36	120.53	120.54	189126
2024-01-05	120.46	120.84	117.70	118.30	311126
2024-01-08	117.39	121.33	116.51	121.33	241706
2024-01-09	119.98	121.13	117.93	119.68	180878
2024-01-10	120.00	122.07	119.76	122.00	193959
2024-01-11	122.50	124.97	120.90	124.82	265488
2024-01-12	126.12	127.29	124.73	126.80	134485
2024-01-16	127.01	127.01	121.33	122.41	304990
2024-01-17	121.34	123.31	120.43	121.80	128264
2024-01-18	122.92	123.85	121.68	123.73	113008
2024-01-19	124.18	124.18	121.10	122.96	153690
2024-01-22	123.68	126.01	123.48	125.07	181346
2024-01-23	127.00	127.00	123.30	124.33	137591
2024-01-24	125.71	126.37	121.37	121.49	181717
2024-01-25	122.07	122.79	120.10	122.59	196010
2024-01-26	122.40	124.81	120.67	122.10	168929
2024-01-29	122.21	123.91	120.99	123.88	118852
2024-01-30	122.36	123.37	120.68	122.56	173477
2024-01-31	123.08	123.64	120.42	120.64	166506
2024-02-01	121.98	122.45	119.47	121.92	157046
2024-02-02	121.19	122.20	120.35	121.71	110839
2024-02-05	120.98	122.53	119.55	121.50	143429
2024-02-06	121.96	125.33	121.91	125.01	159386
2024-02-07	125.14	125.14	122.87	124.35	160829
2024-02-08	124.95	126.20	124.19	124.57	186070
2024-02-09	125.10	126.70	123.99	125.19	232900
2024-02-12	125.52	127.22	124.86	126.36	190503
2024-02-13	123.11	126.13	121.50	122.15	243107
2024-02-14	123.97	126.75	123.51	126.01	175868
2024-02-15	127.20	127.20	123.77	126.53	233388
2024-02-16	125.64	127.10	124.33	124.44	198240
2024-02-20	123.76	126.81	123.73	124.63	214894
2024-02-21	124.65	125.69	124.00	125.28	194910
2024-02-22	125.77	125.77	121.38	123.75	221034
2024-02-23	123.72	124.23	121.63	123.24	210123
2024-02-26	122.84	124.50	122.24	122.24	174916
2024-02-27	123.04	127.07	121.74	126.85	279493
2024-02-28	126.70	127.63	125.45	126.61	208023
2024-02-29	128.00	128.50	125.44	126.79	269809
2024-03-01	130.80	131.00	127.73	128.73	305052
2024-03-04	135.00	135.00	129.59	130.65	967521
2024-03-05	150.64	171.70	150.11	167.15	3307117
2024-03-06	171.20	184.22	169.07	182.25	1432374
2024-03-07	183.00	184.61	173.49	177.67	742195
2024-03-08	176.90	177.00	161.54	166.23	837717
2024-03-11	165.51	165.51	159.03	159.89	398811
2024-03-12	160.00	164.43	158.48	162.01	296105
2024-03-13	160.83	162.58	159.65	161.21	231079
2024-03-14	161.99	165.72	154.75	158.10	406945
2024-03-15	155.24	156.46	148.08	148.60	1295448
2024-03-18	148.66	150.71	143.42	144.36	556419
2024-03-19	143.39	146.49	141.03	145.68	508081
2024-03-20	145.09	150.87	144.48	149.18	453477
2024-03-21	149.57	151.40	147.17	149.66	310362
2024-03-22	150.33	150.39	147.58	148.91	162745
2024-03-25	149.46	153.23	149.07	152.13	310381
2024-03-26	153.11	153.11	149.80	150.76	284037
2024-03-27	151.65	152.60	147.56	149.28	259760
2024-03-28	148.77	154.69	148.77	153.28	327931
2024-04-01	155.11	155.40	148.74	149.42	177473
2024-04-02	148.21	148.21	144.40	145.85	293003
2024-04-03	145.56	147.29	144.64	146.90	212833
2024-04-04	148.70	149.61	145.74	146.42	216358
2024-04-05	147.33	148.77	146.01	148.53	262293
2024-04-08	149.78	152.96	149.37	152.31	235652
2024-04-09	151.03	152.00	147.22	149.85	193691
2024-04-10	145.82	148.77	145.76	147.44	236977
2024-04-11	148.32	149.37	145.23	148.49	167424
2024-04-12	148.52	150.90	145.01	147.12	239160
2024-04-15	149.76	149.76	145.20	146.12	225125
2024-04-16	144.11	150.02	143.65	149.46	271804
2024-04-17	150.40	150.45	144.87	146.62	174104
2024-04-18	147.10	149.62	145.98	146.70	179041
2024-04-19	147.29	152.56	147.29	150.02	376508
2024-04-22	151.92	153.10	148.05	149.72	259797
2024-04-23	150.91	159.33	150.91	158.30	586819
2024-04-24	160.75	162.81	155.00	157.99	424581
2024-04-25	155.51	156.28	153.00	155.64	275406
2024-04-26	157.17	158.37	154.82	158.09	202622
2024-04-29	159.40	162.50	157.65	159.24	419289
2024-04-30	157.30	163.17	156.47	159.79	332778
2024-05-01	159.17	164.72	157.18	162.53	445409
2024-05-02	164.26	166.05	160.90	165.72	301356
2024-05-03	167.14	168.80	165.60	168.77	251346
2024-05-06	169.74	181.37	169.44	179.89	583328
2024-05-07	178.50	181.82	177.33	179.59	421517
2024-05-08	179.36	182.70	179.00	181.46	355979
2024-05-09	182.01	190.12	180.23	187.33	579356
2024-05-10	189.00	189.00	183.57	186.47	404298
2024-05-13	188.02	192.50	187.12	187.28	356881
2024-05-14	188.74	195.36	186.77	194.26	349229
2024-05-15	196.10	196.10	191.00	193.04	359809
2024-05-16	191.62	197.55	190.56	192.73	230697
2024-05-17	193.81	195.22	191.07	193.83	192616
2024-05-20	194.32	197.92	193.06	197.15	266809
2024-05-21	197.13	198.97	195.04	196.78	277059
2024-05-22	196.44	197.71	195.32	196.18	185758
2024-05-23	197.77	200.08	195.67	197.21	210555
2024-05-24	197.91	200.00	197.36	199.77	198709
2024-05-28	199.77	200.39	197.10	198.80	203672
2024-05-29	197.22	199.70	195.59	197.75	249994
2024-05-30	199.15	202.48	197.88	200.44	245603
2024-05-31	202.10	205.28	198.10	202.15	272637
2024-06-03	204.00	204.97	200.91	203.27	210825
2024-06-04	202.79	203.98	200.92	202.71	182105
2024-06-05	203.55	205.00	202.12	204.41	243568
2024-06-06	205.28	206.78	202.33	203.86	156182
2024-06-07	202.69	205.79	201.16	202.29	163560
2024-06-10	202.91	204.99	198.05	204.89	243523
2024-06-11	205.15	213.46	203.00	211.35	499401
2024-06-12	214.38	219.74	213.30	217.57	424246
2024-06-13	218.64	220.22	213.67	215.51	327475
2024-06-14	213.10	215.45	211.60	215.24	204397
2024-06-17	211.39	216.88	202.61	215.11	684292
2024-06-18	215.82	219.34	214.00	219.31	365539
2024-06-20	222.21	224.00	203.05	203.59	621419
2024-06-21	203.46	203.81	185.50	189.48	1356232
2024-06-24	189.27	193.17	187.00	190.49	434675
2024-06-25	190.60	194.37	188.33	192.71	455474
2024-06-26	195.53	201.95	192.77	192.81	788035
2024-06-27	177.00	178.59	162.50	177.91	1647751
2024-06-28	179.36	186.22	179.01	182.16	821056
2024-07-01	183.72	184.71	174.73	175.67	461526
2024-07-02	174.54	174.54	168.30	171.20	723943
2024-07-03	170.87	173.18	169.34	170.31	234629
2024-07-05	170.21	171.95	167.16	168.90	373499
2024-07-08	171.07	173.30	168.42	170.13	318642
2024-07-09	169.41	170.04	167.37	167.84	299632
2024-07-10	168.10	175.57	168.05	175.45	321663
2024-07-11	178.26	178.39	174.24	175.34	286932
2024-07-12	177.07	178.16	172.90	173.25	262711
2024-07-15	175.00	178.09	173.38	174.17	305488
2024-07-16	176.00	176.50	169.32	169.55	415117
2024-07-17	167.24	170.28	163.64	165.93	576170
2024-07-18	166.09	168.20	163.50	165.39	294579
2024-07-19	166.25	167.31	164.20	164.23	225632
2024-07-22	165.06	169.36	163.51	168.42	257335
2024-07-23	168.51	172.65	168.51	171.52	209504
2024-07-24	169.93	173.00	168.65	170.31	199586
2024-07-25	170.31	172.50	168.29	169.94	176255
2024-07-26	172.55	174.64	169.95	173.82	171550
2024-07-29	174.21	175.25	171.73	175.15	161983
2024-07-30	175.15	178.75	170.89	173.52	172820
2024-07-31	175.88	180.46	172.65	178.54	231181
2024-08-01	179.59	180.64	172.49	174.34	205761
2024-08-02	169.09	170.73	164.13	166.50	268162
2024-08-05	156.36	166.47	152.88	164.14	330923
2024-08-06	164.32	171.94	163.50	169.62	268969
2024-08-07	171.69	172.81	165.25	167.02	163525
2024-08-08	169.32	178.48	168.39	176.43	257970
2024-08-09	176.48	178.25	174.83	176.02	199723
2024-08-12	177.43	178.91	174.61	178.05	121689
2024-08-13	179.00	182.56	176.03	181.52	213692
2024-08-14	182.44	186.82	181.64	184.07	255753
2024-08-15	186.42	188.00	181.85	186.83	234193
2024-08-16	187.19	191.77	186.43	190.44	221582
2024-08-19	190.44	191.66	185.37	189.80	191318
2024-08-20	189.39	189.73	184.56	187.24	151030
2024-08-21	187.48	190.00	187.20	188.26	123652
2024-08-22	189.42	189.42	183.50	184.01	172298
2024-08-23	185.01	186.74	183.04	185.62	185859
2024-08-26	186.50	188.62	176.49	177.39	299151
2024-08-27	176.10	178.86	174.71	177.76	157142
2024-08-28	199.40	211.44	190.99	193.86	985082
2024-08-29	198.35	205.78	197.56	203.61	471883
2024-08-30	203.96	206.26	198.87	203.76	362161
2024-09-03	203.94	207.89	191.75	192.26	375534
2024-09-04	191.72	197.43	190.65	194.04	524699
2024-09-05	191.01	206.80	181.99	183.73	754383
2024-09-06	183.29	186.42	175.85	179.47	421478
2024-09-09	180.27	182.30	178.69	180.92	277268
2024-09-10	180.40	184.61	178.62	180.71	274894
2024-09-11	180.74	184.24	175.96	183.99	177748
2024-09-12	183.28	186.53	181.91	185.50	169760
2024-09-13	187.00	192.38	185.50	192.11	208929
2024-09-16	187.19	188.18	171.23	173.52	1138999
2024-09-17	171.77	176.82	171.77	174.96	474318
2024-09-18	174.47	180.65	171.27	174.44	374681
2024-09-19	178.27	180.94	175.25	179.69	295477
2024-09-20	180.10	184.29	177.62	182.76	687834
2024-09-23	190.30	205.28	190.04	204.50	702333
2024-09-24	203.80	203.80	197.33	197.82	361374
2024-09-25	197.97	201.01	194.73	196.75	269218
2024-09-26	200.00	200.00	194.36	194.70	255389
2024-09-27	196.55	200.83	196.36	199.23	297464
2024-09-30	198.00	200.78	196.61	200.50	268868
2024-10-01	200.62	219.25	200.46	211.09	739324
2024-10-02	215.67	217.26	203.72	204.00	512647
2024-10-03	203.66	204.43	199.50	201.11	348832
2024-10-04	203.16	208.65	201.00	207.95	225949
2024-10-07	208.18	209.00	203.55	205.28	219851
2024-10-08	206.54	209.32	205.59	207.82	218952
2024-10-09	207.47	209.00	205.19	208.32	187144
2024-10-10	207.12	212.11	203.96	206.67	300361
2024-10-11	205.80	217.50	205.80	215.39	314920
2024-10-14	218.00	219.00	214.30	215.17	276753
2024-10-15	215.44	217.35	209.52	214.11	298071
2024-10-16	215.74	221.52	215.20	220.23	257275
2024-10-17	221.32	221.34	215.10	215.63	239731
2024-10-18	216.00	218.99	215.12	216.97	170648
2024-10-21	217.69	227.18	217.69	220.51	227471
2024-10-22	219.52	220.00	214.68	216.48	207419
2024-10-23	215.68	217.14	212.14	214.68	154901
2024-10-24	214.68	218.83	214.41	215.66	142385
2024-10-25	216.69	221.11	215.91	220.90	182474
2024-10-28	222.06	222.58	217.97	220.80	150231
2024-10-29	220.20	221.69	218.00	220.85	139407
2024-10-30	219.31	221.19	216.24	216.60	198969
2024-10-31	215.78	217.32	211.46	214.96	220623
2024-11-01	217.13	219.89	215.60	216.00	168731
2024-11-04	213.57	219.28	213.00	215.48	146029
2024-11-05	216.27	220.26	215.21	219.67	235094
2024-11-06	227.55	232.00	203.21	216.32	788152
2024-11-07	213.01	224.99	213.01	223.69	267809
2024-11-08	225.27	231.50	222.00	227.87	320947
2024-11-11	232.00	236.60	228.23	235.17	351380
2024-11-12	228.57	231.94	213.54	218.03	432200
2024-11-13	217.44	227.65	217.18	217.56	382844
2024-11-14	216.14	219.98	203.04	204.25	430787
2024-11-15	203.82	204.50	197.61	200.06	344740
2024-11-18	199.48	200.94	195.58	197.07	265381
2024-11-19	192.40	197.69	189.26	194.89	860514
2024-11-20	204.01	205.05	191.12	198.34	719460
2024-11-21	198.14	204.52	193.00	194.26	537372
2024-11-22	196.29	199.74	195.63	195.91	323318
2024-11-25	199.16	201.62	192.30	193.11	375782
2024-11-26	196.17	203.69	193.00	196.50	437870
2024-11-27	197.36	199.56	190.50	190.87	259916
2024-11-29	194.00	196.00	192.60	194.50	199736
2024-12-02	197.00	203.57	192.50	203.19	473939
2024-12-03	203.20	203.20	192.80	193.10	548262
2024-12-04	194.03	199.20	192.29	196.89	695797
2024-12-05	175.00	180.83	162.27	165.62	2547903
2024-12-06	166.01	167.30	161.00	163.33	808058
2024-12-09	163.67	164.88	159.73	160.42	752709
2024-12-10	159.58	160.24	153.00	153.72	960075
2024-12-11	154.84	155.97	150.50	154.35	777900
2024-12-12	154.26	156.73	152.19	153.88	487888
2024-12-13	153.45	156.60	151.42	156.50	611458
2024-12-16	159.55	172.08	159.22	168.80	1118827
2024-12-17	168.61	168.61	159.62	164.04	732689
2024-12-18	163.86	165.25	155.32	156.06	805887
2024-12-19	156.93	161.85	156.07	161.84	526626
2024-12-20	158.18	165.62	158.18	164.03	1373229
2024-12-23	164.60	164.81	159.32	161.20	397718
2024-12-24	161.20	161.86	158.71	160.12	164252
2024-12-26	158.11	162.21	158.00	161.50	269487
2024-12-27	161.01	161.49	154.62	157.66	345693
2024-12-30	155.27	155.95	152.76	155.18	342595
2024-12-31	156.74	157.46	153.71	153.89	266272
2025-01-02	157.87	161.71	155.28	156.45	318129
2025-01-03	157.36	161.56	157.18	161.01	340648
2025-01-06	163.23	164.00	160.52	163.73	333920
2025-01-07	164.45	168.00	161.55	163.04	335841
2025-01-08	161.41	164.00	158.04	163.41	321843
2025-01-10	160.86	167.25	160.15	165.03	332055
2025-01-13	161.28	162.34	157.25	162.11	423626
2025-01-14	163.73	168.97	163.00	164.66	283466
2025-01-15	168.40	171.00	166.27	167.53	365491
2025-01-16	168.00	168.61	163.17	165.39	288480
2025-01-17	167.96	170.88	164.90	168.74	317743
2025-01-21	171.00	177.63	171.00	177.52	444967
2025-01-22	178.38	180.00	175.85	177.88	384893
2025-01-23	177.63	182.64	176.50	181.57	375829
2025-01-24	181.57	182.04	179.23	180.36	319408
2025-01-27	176.00	178.93	170.17	176.55	387485
2025-01-28	179.69	179.69	172.99	175.04	233665
2025-01-29	175.14	177.16	169.00	171.28	274780
2025-01-30	172.25	173.89	170.50	171.98	228733
2025-01-31	174.00	182.60	171.53	180.15	400254
2025-02-03	174.83	181.85	172.98	172.98	449344
2025-02-04	174.79	188.79	174.79	186.12	551175
2025-02-05	188.54	188.54	183.39	185.96	342446
2025-02-06	187.68	188.20	176.35	179.07	397762
2025-02-07	179.08	180.30	176.06	176.93	244405
2025-02-10	177.47	182.65	175.86	182.15	253282
2025-02-11	181.00	181.02	176.98	179.35	248703
2025-02-12	175.27	178.80	162.95	167.70	703443
2025-02-13	168.25	168.60	159.37	161.34	625545
2025-02-14	160.98	161.33	156.40	156.99	484780
2025-02-18	158.24	160.05	153.97	155.30	523459
2025-02-19	157.06	161.61	156.20	158.84	468076
2025-02-20	158.63	159.42	154.41	158.13	284250
2025-02-21	160.02	160.25	153.16	154.79	341437
2025-02-24	154.79	156.48	149.02	152.90	335032
2025-02-25	152.01	153.68	145.97	151.69	478281
2025-02-26	152.36	157.82	150.00	153.65	379736
2025-02-27	155.87	157.00	151.60	151.86	256172
2025-02-28	150.63	153.23	147.23	149.62	452167
2025-03-03	149.85	150.83	141.67	142.63	529099
2025-03-04	140.25	143.56	135.17	141.90	997506
2025-03-05	110.07	138.21	110.07	135.69	2984866
2025-03-06	134.81	136.23	131.10	135.07	705508
2025-03-07	134.89	134.89	128.91	132.33	668313
2025-03-10	130.04	130.49	121.62	123.35	718274
2025-03-11	123.37	126.23	121.77	124.00	557762
2025-03-12	125.32	126.55	120.84	121.53	486160
2025-03-13	121.81	124.05	120.43	123.99	409397
2025-03-14	126.76	129.86	124.50	129.45	487720
2025-03-17	128.67	129.16	124.30	125.74	392466
2025-03-18	125.50	125.55	121.14	124.79	409168
2025-03-19	125.29	127.49	123.92	125.73	325852
2025-03-20	124.54	125.35	123.50	125.10	215107
2025-03-21	123.83	125.15	122.47	125.01	734207
2025-03-24	127.10	129.37	126.30	128.69	285169
2025-03-25	130.00	131.40	128.34	131.20	319739
2025-03-26	131.50	132.01	124.35	126.00	317376
2025-03-27	125.83	126.61	123.01	123.59	253989
2025-03-28	124.22	124.22	119.46	120.93	320583
2025-03-31	118.39	120.28	115.35	119.19	428663
2025-04-01	119.28	122.79	118.65	121.79	444631
2025-04-02	120.24	128.05	119.59	126.84	353419
2025-04-03	120.36	123.28	116.02	117.59	377053
2025-04-04	113.00	115.00	110.11	111.65	561339
2025-04-07	106.10	116.26	102.25	113.38	634733
2025-04-08	120.82	122.49	114.91	121.03	954377
2025-04-09	120.70	140.63	119.25	137.72	947978
2025-04-10	135.60	141.20	134.50	138.97	681650
2025-04-11	139.10	148.02	137.41	146.33	513359
2025-04-14	149.63	149.77	140.91	142.80	498581
2025-04-15	141.74	144.11	138.89	140.00	388357
2025-04-16	139.00	144.15	138.00	143.81	343447
2025-04-17	143.98	147.97	143.28	147.61	381792
2025-04-21	146.41	146.93	141.09	144.20	276132
2025-04-22	146.61	150.58	145.44	150.18	420856
2025-04-23	155.01	156.35	146.06	146.21	445077
2025-04-24	145.94	150.36	142.20	148.95	353144
2025-04-25	148.93	151.42	147.95	149.59	306994
2025-04-28	150.25	154.00	147.17	149.71	227650
2025-04-29	149.66	154.48	149.22	153.24	292542
2025-04-30	150.99	152.25	148.02	151.52	262830
2025-05-01	153.12	157.73	150.29	155.21	386395
2025-05-02	156.41	160.01	155.22	158.79	310779
2025-05-05	159.09	163.50	156.94	161.96	441995
2025-05-06	160.00	162.00	154.39	158.50	386579
2025-05-07	158.50	160.52	155.69	160.01	271672
2025-05-08	162.79	169.00	161.50	168.38	490220
2025-05-09	168.36	168.95	163.20	165.47	368867
2025-05-12	171.07	171.44	164.68	167.13	478397
2025-05-13	169.27	171.44	166.00	166.60	411414
2025-05-14	166.85	168.06	163.70	163.82	343900
2025-05-15	163.82	166.56	163.59	165.49	244338
2025-05-16	165.92	166.49	163.52	164.09	316654
2025-05-19	162.57	164.29	159.64	161.12	337484
2025-05-20	160.93	169.58	160.46	169.29	504341
2025-05-21	169.00	169.20	163.43	166.73	518430
2025-05-22	166.75	168.97	164.90	167.64	408031
2025-05-23	163.75	169.62	162.03	169.07	278365
2025-05-27	170.52	178.50	170.27	178.14	560845
2025-05-28	177.93	180.72	175.95	176.38	492542
2025-05-29	177.93	178.94	171.98	172.49	296914
2025-05-30	172.18	178.78	170.31	178.03	1092267
2025-06-02	183.00	188.75	177.33	180.41	757841
2025-06-03	182.40	188.56	181.87	186.16	635796
2025-06-04	187.83	187.83	178.69	183.48	718221
2025-06-05	185.99	189.95	184.50	186.59	723847
2025-06-06	189.55	201.70	188.08	190.89	1130150
2025-06-09	196.36	202.74	191.73	195.72	1058764
2025-06-10	195.72	196.37	187.10	189.62	547830
2025-06-11	190.00	190.01	183.50	189.52	612809
2025-06-12	187.81	191.49	185.77	190.12	339047
2025-06-13	193.90	199.00	191.47	195.10	774038
2025-06-16	197.40	197.68	186.44	186.67	712144
2025-06-17	187.02	191.42	186.55	188.73	657493
2025-06-18	190.17	195.45	189.39	190.04	801064
2025-06-20	190.99	193.55	186.76	189.65	1160608

Explore More About AVAV

Coins representing dividend payouts and trends

AVAV Dividend History

Discover AeroVironment 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

AVAV Stock Split History

Discover AeroVironment 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

AVAV Historical Prices

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

Web Analytics