AWI Historical Prices

Summary

Key Stock Metrics

99.63

(February 5, 2024)

52-Week Low

164.40

(November 25, 2024)

52-Week High

164.40

(November 25, 2024)

All-Time High

149.47

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-18	39.98	40.08	39.90	40.00	93200
2006-10-19	40.00	40.00	39.78	39.78	37300
2006-10-20	39.55	39.75	39.20	39.45	54100
2006-10-23	39.30	39.40	38.85	38.95	37500
2006-10-24	38.90	39.05	38.10	38.10	45500
2006-10-25	38.00	38.17	37.66	37.80	95500
2006-10-26	37.80	38.27	37.80	37.91	66400
2006-10-27	37.92	38.10	37.81	38.10	115400
2006-10-30	38.25	38.25	37.75	37.75	124200
2006-10-31	37.55	37.55	37.00	37.10	35100
2006-11-01	37.00	37.00	36.81	36.82	41700
2006-11-02	36.90	36.95	36.85	36.85	38300
2006-11-03	36.86	36.86	36.36	36.38	6000
2006-11-06	36.48	36.50	35.50	35.90	86200
2006-11-07	35.82	35.82	35.25	35.41	41200
2006-11-08	35.40	36.95	35.40	36.50	96900
2006-11-09	36.35	36.78	36.35	36.74	48900
2006-11-10	36.74	37.30	36.74	37.11	126900
2006-11-13	36.99	36.99	36.87	36.89	41400
2006-11-14	36.89	36.92	36.75	36.85	74700
2006-11-15	36.75	36.76	36.60	36.70	41300
2006-11-16	36.74	40.30	36.74	39.85	294800
2006-11-17	39.85	40.00	39.28	39.95	156800
2006-11-20	39.80	39.90	39.58	39.85	100800
2006-11-21	39.85	39.90	39.69	39.75	92500
2006-11-22	39.75	40.00	39.70	39.78	138500
2006-11-24	39.70	39.87	39.58	39.85	6600
2006-11-27	39.80	39.85	39.50	39.50	78500
2006-11-28	39.75	39.95	39.65	39.95	36400
2006-11-29	39.98	40.25	39.92	40.06	242800
2006-11-30	40.20	41.25	40.00	41.00	201800
2006-12-01	41.00	41.35	40.90	41.09	111900
2006-12-04	41.00	41.09	40.85	40.95	168400
2006-12-05	41.98	41.98	41.18	41.40	158500
2006-12-06	41.60	41.96	41.60	41.80	144300
2006-12-07	41.60	42.10	41.60	41.95	129900
2006-12-08	41.90	41.95	41.61	41.62	20900
2006-12-11	41.85	41.95	41.66	41.67	42200
2006-12-12	41.70	41.75	40.30	40.76	53800
2006-12-13	41.40	41.72	41.25	41.51	281000
2006-12-14	41.65	41.80	41.50	41.74	128200
2006-12-15	41.80	42.45	41.73	42.04	78900
2006-12-18	41.85	42.18	41.85	42.09	73400
2006-12-19	41.84	42.08	41.84	42.01	68100
2006-12-20	42.00	42.10	41.75	41.94	111700
2006-12-21	41.96	42.10	41.96	42.10	77700
2006-12-22	42.15	42.25	42.02	42.15	29300
2006-12-26	42.23	42.40	42.23	42.40	9100
2006-12-27	42.30	42.40	41.90	42.36	13900
2006-12-28	42.40	42.50	42.00	42.24	20900
2006-12-29	42.10	42.39	42.10	42.39	7800
2007-01-03	42.47	42.48	41.55	42.40	70800
2007-01-04	42.25	42.40	41.93	42.00	45200
2007-01-05	41.80	42.30	41.63	42.13	245900
2007-01-08	42.02	42.15	41.80	41.97	43100
2007-01-09	41.90	41.99	41.60	41.94	23300
2007-01-10	41.97	42.18	41.75	41.95	53700
2007-01-11	41.95	42.50	41.85	42.40	187200
2007-01-12	42.35	43.40	42.35	43.00	138700
2007-01-16	43.35	44.19	43.06	44.19	323100
2007-01-17	43.95	45.04	43.95	44.80	171400
2007-01-18	44.80	45.19	44.58	44.64	60100
2007-01-19	44.84	44.87	44.47	44.50	50100
2007-01-22	44.36	44.60	44.01	44.06	14900
2007-01-23	44.00	44.24	43.40	43.60	62000
2007-01-24	43.75	44.40	43.02	43.25	1358700
2007-01-25	43.74	44.14	43.74	44.00	125700
2007-01-26	44.09	44.10	43.66	43.71	58000
2007-01-29	43.90	44.00	42.85	43.30	68400
2007-01-30	43.45	43.65	42.91	43.40	42900
2007-01-31	43.50	44.25	43.22	44.04	81200
2007-02-01	43.99	45.62	43.99	45.50	351600
2007-02-02	45.58	46.50	45.50	46.22	389400
2007-02-05	46.35	46.75	46.20	46.30	83700
2007-02-06	46.55	47.09	46.15	47.00	155200
2007-02-07	47.35	47.45	47.09	47.09	211800
2007-02-08	47.18	47.32	46.75	47.18	151000
2007-02-09	47.00	47.27	46.78	46.96	124300
2007-02-12	47.08	47.28	46.63	46.64	20800
2007-02-13	46.60	46.71	46.45	46.54	40200
2007-02-14	46.69	46.75	46.40	46.53	13400
2007-02-15	49.65	52.42	49.50	51.46	3902000
2007-02-16	51.20	53.06	51.05	52.38	661300
2007-02-20	52.45	52.91	52.12	52.83	344700
2007-02-21	52.84	53.30	52.57	52.85	106200
2007-02-22	52.97	52.97	51.47	51.73	170700
2007-02-23	51.73	52.05	49.81	50.90	209100
2007-02-26	50.80	51.23	50.28	51.15	93477
2007-02-27	50.40	51.50	49.60	51.50	853200
2007-02-28	51.40	51.49	49.75	50.14	437600
2007-03-01	51.00	51.00	49.73	50.00	213900
2007-03-02	50.00	50.23	48.97	49.70	254700
2007-03-05	49.70	49.80	48.94	49.49	245300
2007-03-06	49.74	50.24	49.45	49.53	233600
2007-03-07	49.69	49.91	49.46	49.53	54600
2007-03-08	49.40	50.19	49.35	50.00	169800
2007-03-09	50.00	52.95	49.57	52.01	467600
2007-03-12	52.01	52.47	51.56	51.75	175000
2007-03-13	51.75	51.75	50.41	50.65	84400
2007-03-14	50.80	51.41	50.45	50.68	162100
2007-03-15	50.44	51.39	50.44	50.83	38000
2007-03-16	52.19	53.49	51.91	53.00	371900
2007-03-19	53.08	53.14	52.75	53.00	67800
2007-03-20	53.25	53.45	52.66	53.01	102300
2007-03-21	53.00	53.76	52.79	52.90	61900
2007-03-22	52.70	53.80	52.70	53.00	665800
2007-03-23	53.00	53.32	52.98	53.18	178400
2007-03-26	53.00	53.20	52.71	53.00	100700
2007-03-27	52.75	56.72	51.50	52.03	150800
2007-03-28	52.28	52.41	50.99	51.19	161700
2007-03-29	51.35	51.51	50.81	50.92	165400
2007-03-30	50.92	51.09	50.77	50.85	95900
2007-04-02	50.95	51.44	50.76	50.89	379400
2007-04-03	50.76	51.61	50.61	51.26	311500
2007-04-04	51.25	51.91	50.85	51.75	301900
2007-04-05	51.57	52.24	51.04	51.28	199100
2007-04-09	51.26	51.37	51.05	51.08	108400
2007-04-10	51.08	51.08	50.90	50.99	145700
2007-04-11	51.04	51.22	50.58	50.90	387900
2007-04-12	50.91	51.18	50.05	50.35	102800
2007-04-13	50.50	51.71	50.43	51.71	57900
2007-04-16	51.66	51.66	50.88	51.33	77900
2007-04-17	51.33	51.61	51.11	51.11	98500
2007-04-18	51.26	51.26	50.81	51.02	105800
2007-04-19	50.90	51.46	50.86	51.21	141000
2007-04-20	51.21	51.30	50.91	51.25	57100
2007-04-23	51.35	51.50	51.35	51.40	21900
2007-04-24	51.42	51.60	51.29	51.35	32900
2007-04-25	51.52	51.59	51.20	51.37	45200
2007-04-26	51.24	51.52	51.22	51.37	62000
2007-04-27	51.24	51.40	51.20	51.40	39600
2007-04-30	51.46	51.50	50.85	51.00	76400
2007-05-01	51.05	51.15	50.55	50.99	96500
2007-05-02	51.02	51.47	51.02	51.42	132700
2007-05-03	52.55	54.43	52.49	53.86	644500
2007-05-04	53.86	54.32	53.82	53.83	116500
2007-05-07	53.78	54.10	53.70	53.98	185400
2007-05-08	54.00	54.10	53.86	54.00	128900
2007-05-09	54.01	55.36	54.01	54.40	186200
2007-05-10	54.30	54.42	52.90	53.90	101200
2007-05-11	54.20	54.35	53.85	54.05	94000
2007-05-14	54.30	54.60	54.02	54.25	65900
2007-05-15	54.32	54.44	54.22	54.25	97500
2007-05-16	54.34	54.59	53.93	54.14	50200
2007-05-17	54.00	54.00	52.77	53.87	335200
2007-05-18	53.91	54.20	53.91	54.00	89200
2007-05-21	54.00	54.06	53.16	53.98	55600
2007-05-22	54.10	54.11	53.89	54.00	460800
2007-05-23	54.00	54.97	53.98	54.49	112100
2007-05-24	54.55	54.64	54.06	54.30	75000
2007-05-25	54.30	54.59	53.93	54.30	69000
2007-05-29	54.30	54.80	54.01	54.50	88300
2007-05-30	54.54	54.64	54.01	54.57	147100
2007-05-31	54.45	56.65	54.42	56.03	798200
2007-06-01	56.04	57.46	55.93	56.71	139300
2007-06-04	56.71	57.30	55.96	56.99	162500
2007-06-05	57.47	57.48	56.87	56.94	91300
2007-06-06	56.94	56.98	56.07	56.25	101200
2007-06-07	56.40	56.40	52.77	56.00	203800
2007-06-08	56.00	56.25	55.50	55.66	110500
2007-06-11	55.77	55.77	55.02	55.19	266900
2007-06-12	55.05	55.05	53.55	53.55	254800
2007-06-13	53.90	54.59	53.90	54.21	400100
2007-06-14	54.11	54.65	53.92	54.19	110500
2007-06-15	54.44	54.67	53.16	53.49	163900
2007-06-18	53.58	53.99	53.15	53.30	123800
2007-06-19	53.30	53.67	52.71	53.02	125100
2007-06-20	53.17	53.18	52.13	52.39	84500
2007-06-21	52.49	52.87	52.20	52.40	183300
2007-06-22	52.40	53.43	51.80	52.74	710400
2007-06-25	52.74	52.80	52.30	52.48	136200
2007-06-26	52.62	53.10	51.69	52.07	265200
2007-06-27	51.85	52.10	50.83	51.94	181300
2007-06-28	51.75	51.99	50.01	50.38	340900
2007-06-29	50.18	51.09	49.85	50.15	287200
2007-07-02	50.35	51.84	50.35	51.39	227100
2007-07-03	51.28	51.86	51.24	51.76	47600
2007-07-05	51.60	52.11	51.40	52.07	39100
2007-07-06	51.99	52.47	51.85	52.47	28400
2007-07-09	52.35	52.35	51.13	51.90	131400
2007-07-10	51.70	51.84	50.89	51.13	69100
2007-07-11	51.25	51.25	50.56	50.93	68300
2007-07-12	50.85	51.55	50.66	51.20	90200
2007-07-13	51.35	51.40	50.90	51.22	93400
2007-07-16	51.00	51.25	50.72	51.01	113300
2007-07-17	50.85	50.89	50.50	50.82	142100
2007-07-18	50.67	50.90	50.60	50.85	287700
2007-07-19	50.95	51.45	50.72	51.00	388700
2007-07-20	51.05	51.05	50.45	50.49	114300
2007-07-23	50.60	50.74	49.05	49.23	232600
2007-07-24	48.98	49.00	46.51	47.25	456200
2007-07-25	47.10	48.22	44.91	45.49	228200
2007-07-26	45.26	45.35	40.00	42.80	543700
2007-07-27	42.85	43.22	41.25	41.89	267800
2007-07-30	42.50	43.79	41.92	43.57	180100
2007-07-31	44.70	45.68	42.12	43.32	380900
2007-08-01	43.00	43.26	42.17	43.13	248000
2007-08-02	43.04	43.80	40.41	43.02	586600
2007-08-03	42.90	43.48	42.16	42.94	262400
2007-08-06	43.21	44.16	42.78	43.09	253900
2007-08-07	43.18	43.30	41.39	42.24	173800
2007-08-08	42.55	43.12	41.58	42.12	302900
2007-08-09	42.00	42.07	39.00	40.28	378200
2007-08-10	40.28	42.07	39.30	42.01	528200
2007-08-13	42.25	42.83	41.49	42.83	196200
2007-08-14	43.00	43.00	40.37	42.80	255600
2007-08-15	42.85	42.86	39.79	39.90	336100
2007-08-16	39.40	39.40	35.68	37.50	580900
2007-08-17	38.89	39.00	36.89	37.24	420600
2007-08-20	37.27	37.47	35.49	35.97	494000
2007-08-21	35.90	39.40	35.04	37.98	468500
2007-08-22	38.00	41.30	37.95	41.13	693400
2007-08-23	41.30	42.96	40.88	41.00	1086900
2007-08-24	41.05	41.88	40.66	41.77	147900
2007-08-27	42.10	42.46	41.20	41.60	222200
2007-08-28	41.90	42.07	40.16	40.72	358100
2007-08-29	41.16	42.06	40.82	41.42	119500
2007-08-30	41.10	42.19	40.97	42.00	222400
2007-08-31	41.94	42.14	40.99	42.00	341400
2007-09-04	41.83	42.16	41.35	41.35	149300
2007-09-05	41.00	42.08	40.08	41.55	222700
2007-09-06	41.70	42.17	41.44	41.74	128300
2007-09-07	41.50	41.50	40.69	41.11	118900
2007-09-10	40.95	41.09	40.00	40.40	89000
2007-09-11	40.22	40.75	40.00	40.53	87200
2007-09-12	40.33	40.84	40.07	40.49	116000
2007-09-13	41.24	41.75	40.40	40.87	47800
2007-09-14	40.57	42.15	39.99	41.46	148400
2007-09-17	41.10	41.21	40.22	40.60	72400
2007-09-18	40.55	42.13	40.50	41.72	96100
2007-09-19	41.74	43.41	41.13	43.05	313700
2007-09-20	42.86	43.38	41.78	42.21	106600
2007-09-21	42.31	42.53	40.55	41.50	64900
2007-09-24	41.67	41.78	40.69	41.00	149400
2007-09-25	41.00	41.00	40.25	41.00	74400
2007-09-26	41.00	41.07	39.17	40.30	140000
2007-09-27	40.45	40.77	40.25	40.47	95000
2007-09-28	40.32	41.52	40.28	40.59	80300
2007-10-01	40.49	41.47	40.27	40.62	117800
2007-10-02	40.40	40.59	40.21	40.50	63900
2007-10-03	40.49	40.90	39.58	40.04	204800
2007-10-04	40.04	40.08	38.00	39.41	214300
2007-10-05	39.61	40.39	38.92	39.96	178000
2007-10-08	39.96	42.40	39.95	40.98	130300
2007-10-09	40.80	40.86	39.96	40.42	176300
2007-10-10	40.62	40.86	39.71	40.00	99900
2007-10-11	39.83	40.73	39.80	40.23	86000
2007-10-12	40.03	40.49	39.42	40.16	91710
2007-10-15	40.32	40.94	39.97	40.50	171300
2007-10-16	40.50	42.01	40.41	40.92	404700
2007-10-17	40.77	41.18	40.53	40.99	467600
2007-10-18	40.90	41.00	40.43	40.50	217700
2007-10-19	40.40	40.50	39.93	40.33	204400
2007-10-22	40.10	40.35	39.92	40.00	220600
2007-10-23	40.15	41.25	40.15	41.02	329400
2007-10-24	41.00	41.41	40.71	41.16	143200
2007-10-25	41.00	41.78	40.83	41.14	109700
2007-10-26	41.01	41.31	41.00	41.10	62700
2007-10-29	41.05	41.75	40.93	41.28	128900
2007-10-30	40.89	41.46	40.87	41.18	343500
2007-10-31	41.50	41.95	40.77	41.01	141500
2007-11-01	40.20	41.99	40.08	41.33	126900
2007-11-02	41.33	41.33	40.72	41.11	146200
2007-11-05	40.80	41.32	40.38	40.89	265300
2007-11-06	39.25	41.90	39.01	41.75	328200
2007-11-07	41.68	42.65	41.43	41.71	456600
2007-11-08	41.19	42.18	41.19	42.01	268100
2007-11-09	41.98	42.34	41.26	42.05	143600
2007-11-12	41.75	42.87	41.71	42.25	130100
2007-11-13	42.10	42.53	41.36	42.52	240100
2007-11-14	42.49	43.57	42.28	43.37	466800
2007-11-15	43.34	43.37	42.84	43.10	972600
2007-11-16	43.01	43.51	42.80	43.00	471100
2007-11-19	42.92	43.00	41.42	41.85	314000
2007-11-20	41.79	42.16	40.44	41.07	385900
2007-11-21	40.87	41.54	40.41	41.15	314400
2007-11-23	41.27	42.04	41.27	41.85	79500
2007-11-26	42.02	42.13	41.56	41.82	130500
2007-11-27	41.95	42.73	41.94	42.19	246300
2007-11-28	42.19	42.96	41.98	42.51	231800
2007-11-29	42.60	42.71	41.98	42.40	83400
2007-11-30	42.81	42.81	42.19	42.70	92500
2007-12-03	42.60	42.74	41.49	41.92	157200
2007-12-04	41.96	42.39	41.40	41.77	206800
2007-12-05	42.60	42.96	42.19	42.87	175000
2007-12-06	42.99	44.07	42.91	43.59	185600
2007-12-07	43.79	44.28	42.64	42.98	127000
2007-12-10	42.97	43.13	42.63	42.76	124000
2007-12-11	43.06	43.79	41.76	41.99	470100
2007-12-12	42.50	42.76	40.13	40.30	230200
2007-12-13	39.50	40.62	39.40	40.38	260100
2007-12-14	40.30	40.49	39.62	40.07	189700
2007-12-17	40.15	40.98	40.00	40.36	118600
2007-12-18	41.10	41.18	40.43	41.12	280250
2007-12-19	41.60	41.60	40.60	41.24	99500
2007-12-20	41.14	41.24	40.42	41.13	123800
2007-12-21	41.25	41.74	40.93	41.46	80000
2007-12-24	41.46	42.12	41.36	42.05	24900
2007-12-26	41.80	42.16	41.59	41.89	96400
2007-12-27	42.11	42.11	40.17	40.26	138348
2007-12-28	40.26	40.90	40.14	40.50	119000
2007-12-31	40.30	40.49	39.63	40.11	158777
2008-01-02	39.98	40.64	39.87	40.60	189400
2008-01-03	40.85	40.98	40.25	40.69	96600
2008-01-04	40.55	40.55	39.45	39.45	306500
2008-01-07	39.45	39.49	38.00	38.28	106900
2008-01-08	38.50	38.58	36.83	37.00	162760
2008-01-09	37.92	38.17	35.80	37.07	327000
2008-01-10	37.00	37.94	36.75	37.57	271600
2008-01-11	37.60	37.80	36.99	37.26	118700
2008-01-14	37.32	37.56	36.69	37.24	80200
2008-01-15	37.12	37.22	36.21	37.05	109200
2008-01-16	36.95	37.77	36.85	37.17	139500
2008-01-17	37.36	38.06	36.44	36.97	171400
2008-01-18	37.03	37.28	34.16	34.68	331500
2008-01-22	33.73	35.79	33.47	35.76	291000
2008-01-23	34.95	36.15	34.46	36.05	238380
2008-01-24	35.92	36.86	35.77	36.15	95900
2008-01-25	36.45	36.70	34.93	35.24	138537
2008-01-28	35.51	37.11	34.53	36.90	140840
2008-01-29	36.91	37.38	36.68	36.78	151100
2008-01-30	36.68	37.15	35.84	35.89	107500
2008-01-31	35.75	37.10	35.52	36.70	186600
2008-02-01	37.00	37.35	34.65	35.45	904200
2008-02-04	35.60	37.45	34.34	37.17	270500
2008-02-05	37.07	38.05	36.83	37.20	206800
2008-02-06	37.00	38.24	36.20	36.94	254900
2008-02-07	36.70	37.64	36.34	36.80	170400
2008-02-08	36.71	37.39	36.44	36.92	139171
2008-02-11	37.01	37.01	35.89	36.00	137200
2008-02-12	36.10	36.24	35.65	35.78	121800
2008-02-13	36.25	36.26	35.41	35.68	104500
2008-02-14	35.52	36.30	35.21	35.50	149900
2008-02-15	35.48	35.83	35.19	35.48	109000
2008-02-19	35.72	36.17	35.14	35.41	84392
2008-02-20	35.25	35.25	34.28	34.59	270740
2008-02-21	34.66	34.97	33.87	34.00	179796
2008-02-22	33.92	34.28	33.46	34.13	214300
2008-02-25	34.00	34.35	33.77	34.00	264100
2008-02-26	33.91	35.12	33.85	34.33	422000
2008-02-27	34.33	34.83	34.03	34.19	317000
2008-02-28	34.00	34.00	32.43	33.13	312800
2008-02-29	33.94	37.66	32.90	36.00	2001950
2008-03-03	36.20	36.96	35.45	35.47	706605
2008-03-04	35.63	35.94	34.55	35.37	516380
2008-03-05	35.43	37.77	35.28	37.62	863863
2008-03-06	37.83	37.91	34.96	35.10	883074
2008-03-07	30.57	30.76	29.35	29.37	635580
2008-03-10	29.43	29.54	27.57	27.75	990865
2008-03-11	27.92	28.80	26.77	27.66	662800
2008-03-12	27.62	27.62	26.57	27.01	384200
2008-03-13	26.41	27.75	26.25	27.25	639927
2008-03-14	27.73	28.41	27.17	28.05	379700
2008-03-17	27.75	29.44	27.75	28.52	596351
2008-03-18	28.54	30.17	28.54	30.10	367200
2008-03-19	29.87	31.42	29.72	29.93	416098
2008-03-20	29.63	31.09	29.53	31.07	283000
2008-03-24	31.11	31.95	30.43	30.62	434444
2008-03-25	30.50	32.74	30.22	32.42	866318
2008-03-26	32.49	34.26	31.67	33.78	596310
2008-03-27	33.78	34.81	33.19	34.30	505643
2008-03-28	34.16	35.65	33.99	35.02	756251
2008-03-31	35.34	35.88	34.77	35.66	447200
2008-04-01	36.30	36.61	35.92	36.35	307300
2008-04-02	35.57	36.94	35.57	36.22	489100
2008-04-03	36.30	38.01	36.00	37.96	424600
2008-04-04	37.67	38.30	37.32	37.85	526700
2008-04-07	38.33	38.98	37.81	38.35	189600
2008-04-08	38.76	39.44	38.30	38.39	777800
2008-04-09	38.56	39.00	36.97	37.48	507350
2008-04-10	37.55	38.05	36.79	37.93	519800
2008-04-11	37.56	38.20	36.69	37.34	602386
2008-04-14	37.51	38.75	37.03	38.48	301654
2008-04-15	38.84	38.84	37.25	37.87	328833
2008-04-16	38.25	38.28	37.57	38.19	329557
2008-04-17	37.87	38.55	36.99	38.21	330518
2008-04-18	38.50	38.57	37.47	38.01	309823
2008-04-21	37.91	38.10	37.69	37.95	142368
2008-04-22	37.58	38.16	36.30	36.41	277675
2008-04-23	36.38	37.14	36.23	36.97	430262
2008-04-24	36.93	37.59	36.85	37.15	375969
2008-04-25	36.97	37.21	36.18	36.74	299593
2008-04-28	36.22	36.91	36.22	36.75	258082
2008-04-29	36.58	36.72	36.17	36.29	249297
2008-04-30	36.66	36.66	35.39	35.59	335618
2008-05-01	35.21	36.57	35.09	35.99	355367
2008-05-02	35.40	36.34	30.68	33.56	1168279
2008-05-05	33.52	34.09	32.72	33.61	691832
2008-05-06	33.51	35.01	33.39	34.97	325531
2008-05-07	35.18	35.18	34.02	34.28	374103
2008-05-08	34.56	35.19	34.03	34.30	218262
2008-05-09	34.32	35.17	33.89	35.05	389263
2008-05-12	35.00	35.08	33.13	34.19	530308
2008-05-13	34.27	34.63	33.84	34.27	357923
2008-05-14	34.58	34.58	33.39	33.64	447567
2008-05-15	33.63	34.64	33.55	34.43	330980
2008-05-16	34.26	34.40	33.29	34.22	289319
2008-05-19	34.08	34.11	33.49	33.74	180658
2008-05-20	33.80	34.03	33.52	33.85	299950
2008-05-21	34.05	34.18	32.95	33.10	326766
2008-05-22	32.99	33.93	32.99	33.09	270134
2008-05-23	33.17	33.17	32.24	32.38	122280
2008-05-27	32.12	33.10	32.10	32.93	179113
2008-05-28	33.01	33.12	32.22	32.50	113137
2008-05-29	32.60	33.03	32.31	32.80	98310
2008-05-30	32.80	32.97	32.27	32.48	166400
2008-06-02	32.48	32.81	32.10	32.40	187097
2008-06-03	32.26	32.40	31.79	32.14	173519
2008-06-04	32.20	32.70	31.88	32.04	127093
2008-06-05	32.26	33.07	32.19	33.02	161965
2008-06-06	32.82	32.93	31.64	31.90	186814
2008-06-09	31.92	32.17	31.33	31.66	146739
2008-06-10	31.38	31.80	31.23	31.44	158029
2008-06-11	31.35	31.52	29.97	30.30	226955
2008-06-12	30.50	31.20	30.43	30.64	201165
2008-06-13	30.62	31.07	30.45	30.77	200747
2008-06-16	30.81	31.31	30.61	31.00	149624
2008-06-17	31.02	31.40	31.00	31.11	213998
2008-06-18	31.03	31.24	30.60	30.66	336836
2008-06-19	30.79	31.01	30.61	30.98	233020
2008-06-20	30.80	31.01	30.41	30.65	235730
2008-06-23	30.65	30.86	30.30	30.46	180591
2008-06-24	30.45	30.56	29.96	30.30	186518
2008-06-25	30.30	30.51	29.92	30.01	208743
2008-06-26	30.00	30.49	29.80	30.15	397346
2008-06-27	30.30	30.31	29.00	29.69	659258
2008-06-30	29.62	29.64	28.92	29.22	290237
2008-07-01	29.05	29.53	28.69	29.34	288973
2008-07-02	29.48	29.58	29.08	29.19	228963
2008-07-03	29.58	29.58	28.85	29.23	90382
2008-07-07	29.20	29.39	28.34	28.70	171449
2008-07-08	28.50	29.70	27.86	29.44	316753
2008-07-09	29.62	30.20	29.42	29.45	237843
2008-07-10	29.30	29.80	29.00	29.37	219159
2008-07-11	29.16	29.32	28.28	28.68	118379
2008-07-14	28.92	29.52	28.58	28.69	139998
2008-07-15	28.37	28.93	28.17	28.36	227456
2008-07-16	28.36	30.02	28.02	29.79	277142
2008-07-17	30.00	31.31	30.00	30.66	222907
2008-07-18	30.71	31.73	30.27	31.58	203093
2008-07-21	31.58	32.02	31.05	31.30	115898
2008-07-22	31.27	32.50	31.27	32.49	149120
2008-07-23	32.43	34.44	32.40	33.80	338193
2008-07-24	33.68	33.87	31.32	31.63	176543
2008-07-25	31.70	33.37	31.63	32.91	288828
2008-07-28	33.01	33.06	31.87	32.40	331927
2008-07-29	32.28	33.14	32.28	32.95	283834
2008-07-30	33.75	35.66	33.50	34.43	741208
2008-07-31	34.45	34.45	33.35	33.71	254886
2008-08-01	34.04	34.11	33.28	33.59	215139
2008-08-04	33.16	33.88	32.48	33.21	244841
2008-08-05	33.12	33.57	32.37	33.24	212982
2008-08-06	32.84	33.34	32.28	33.28	197909
2008-08-07	33.22	34.67	33.03	34.00	284341
2008-08-08	33.78	35.66	33.78	35.15	302556
2008-08-11	34.87	36.23	34.51	35.50	256329
2008-08-12	35.49	36.43	35.25	36.25	282887
2008-08-13	36.11	36.48	35.34	35.65	205618
2008-08-14	35.22	36.30	35.22	36.23	164646
2008-08-15	36.12	40.19	36.12	37.58	171339
2008-08-18	37.58	38.12	37.06	37.80	330045
2008-08-19	37.79	37.83	34.99	37.00	394460
2008-08-20	36.70	37.01	35.73	36.30	274188
2008-08-21	35.81	36.53	35.61	36.30	337494
2008-08-22	36.30	36.58	36.03	36.55	405623
2008-08-25	36.51	36.75	36.26	36.46	283333
2008-08-26	36.23	36.71	36.17	36.59	219569
2008-08-27	36.39	37.32	36.39	37.14	274514
2008-08-28	37.11	37.49	36.89	37.00	219973
2008-08-29	36.78	37.54	36.78	37.31	219254
2008-09-02	37.81	38.01	37.03	37.15	212842
2008-09-03	37.33	38.03	37.02	37.34	355816
2008-09-04	37.12	37.39	36.52	37.09	272584
2008-09-05	37.09	37.22	35.82	36.34	157027
2008-09-08	36.95	37.10	35.91	36.66	239940
2008-09-09	36.59	36.94	36.24	36.48	407173
2008-09-10	36.79	36.87	36.06	36.29	169860
2008-09-11	36.08	36.71	35.37	36.45	293116
2008-09-12	36.36	37.22	36.24	37.03	167623
2008-09-15	36.03	36.70	34.85	34.85	209269
2008-09-16	34.35	35.50	33.84	35.11	162013
2008-09-17	34.50	34.61	33.19	33.34	228804
2008-09-18	33.60	33.83	31.06	32.98	410847
2008-09-19	32.98	34.65	32.83	34.32	195768
2008-09-22	34.32	34.36	32.98	33.22	138372
2008-09-23	32.97	33.20	32.17	32.95	250351
2008-09-24	32.93	33.18	32.16	32.50	224352
2008-09-25	32.50	32.70	31.48	32.23	181315
2008-09-26	31.84	31.84	31.05	31.69	154675
2008-09-29	31.20	31.20	29.75	30.04	370158
2008-09-30	29.12	29.35	27.10	28.90	232889
2008-10-01	28.54	28.94	28.15	28.85	180385
2008-10-02	28.55	28.55	27.81	28.18	235495
2008-10-03	28.32	28.74	26.87	27.08	239132
2008-10-06	26.48	27.36	25.42	27.20	222718
2008-10-07	27.28	27.28	24.00	24.51	450364
2008-10-08	24.40	24.75	23.63	24.38	357865
2008-10-09	24.56	25.25	23.17	23.34	322873
2008-10-10	22.54	23.45	21.50	23.45	531360
2008-10-13	23.91	24.77	23.67	24.76	186829
2008-10-14	25.13	26.45	24.63	26.15	330793
2008-10-15	25.62	25.75	23.10	23.10	186478
2008-10-16	23.26	23.87	22.02	22.39	369324
2008-10-17	22.01	22.57	21.21	21.72	325448
2008-10-20	21.86	22.28	21.53	22.22	223610
2008-10-21	21.99	22.69	21.62	21.80	326464
2008-10-22	21.64	21.99	20.88	21.26	304404
2008-10-23	21.26	21.62	18.41	20.05	506213
2008-10-24	19.00	19.80	18.70	19.12	441602
2008-10-27	18.90	19.64	18.40	18.46	343712
2008-10-28	18.70	18.70	16.90	17.18	740848
2008-10-29	17.25	17.72	16.61	16.61	998928
2008-10-30	17.80	18.23	16.81	17.21	777817
2008-10-31	17.24	19.63	17.07	19.63	770009
2008-11-03	19.55	21.10	18.81	20.76	569533
2008-11-04	21.03	21.87	20.92	21.37	484116
2008-11-05	21.27	21.49	19.78	19.92	297930
2008-11-06	19.60	19.72	18.24	18.26	364568
2008-11-07	18.66	19.34	18.40	18.86	235731
2008-11-10	18.67	19.58	18.14	18.29	237124
2008-11-11	18.35	19.15	18.15	18.70	430218
2008-11-12	18.88	19.35	17.75	17.96	391822
2008-11-13	17.47	18.37	16.62	18.35	733513
2008-11-14	18.00	18.41	16.96	17.11	240794
2008-11-17	16.82	17.93	16.76	17.37	262536
2008-11-18	17.12	17.64	16.69	17.33	323160
2008-11-19	17.37	17.38	15.64	15.69	292739
2008-11-20	15.82	16.09	14.73	14.89	453429
2008-11-21	14.66	14.95	13.79	14.54	339040
2008-11-24	14.86	15.78	14.63	15.42	313530
2008-11-25	15.56	16.51	15.56	16.00	313718
2008-11-26	15.88	17.44	15.76	17.15	342177
2008-11-28	16.75	17.20	16.75	17.00	178002
2008-12-01	16.87	16.99	15.63	15.70	203868
2008-12-02	15.86	16.60	15.54	16.40	295235
2008-12-03	15.98	16.80	15.91	16.35	292735
2008-12-04	16.37	18.20	16.37	17.52	417426
2008-12-05	17.25	17.65	16.88	17.50	382997
2008-12-08	18.29	19.94	18.29	19.40	390492
2008-12-09	19.64	20.71	18.45	18.98	483799
2008-12-10	18.97	19.93	18.78	19.58	202823
2008-12-11	19.58	19.81	17.89	18.28	199009
2008-12-12	17.67	18.96	17.55	18.66	338798
2008-12-15	18.86	19.14	18.01	18.39	266914
2008-12-16	18.67	18.92	18.28	18.40	450436
2008-12-17	18.30	20.38	18.25	20.12	319090
2008-12-18	20.30	21.30	20.22	20.59	259791
2008-12-19	20.88	21.44	20.61	21.09	263335
2008-12-22	21.25	21.29	19.87	20.24	322548
2008-12-23	20.52	20.52	19.45	19.59	248308
2008-12-24	19.84	19.84	19.58	19.70	99775
2008-12-26	19.97	20.04	19.59	20.00	346143
2008-12-29	19.86	20.12	19.67	20.09	279997
2008-12-30	20.23	20.97	20.05	20.92	325207
2008-12-31	21.01	21.75	21.01	21.62	282800
2009-01-02	21.86	22.15	21.13	22.06	330428
2009-01-05	22.15	22.46	21.67	22.38	385854
2009-01-06	22.35	23.74	22.35	23.16	504547
2009-01-07	23.16	23.16	21.80	22.06	497617
2009-01-08	22.00	22.66	20.84	22.66	590910
2009-01-09	22.80	22.80	21.38	21.53	238550
2009-01-12	21.45	21.53	20.35	20.74	359050
2009-01-13	20.64	20.77	20.06	20.64	313962
2009-01-14	20.39	20.61	19.33	19.88	281881
2009-01-15	19.56	19.81	18.28	19.52	431572
2009-01-16	19.54	19.74	18.51	19.52	209479
2009-01-20	19.54	19.60	18.10	18.50	238179
2009-01-21	18.69	19.48	18.30	19.42	275998
2009-01-22	19.36	19.58	18.18	18.54	282188
2009-01-23	18.40	18.75	17.89	18.54	275842
2009-01-26	18.70	18.71	17.96	18.24	350632
2009-01-27	18.43	18.50	18.00	18.20	211022
2009-01-28	18.30	18.50	18.12	18.25	409382
2009-01-29	18.06	18.15	16.88	17.03	340307
2009-01-30	17.05	17.29	16.32	16.58	390756
2009-02-02	16.33	16.68	15.81	16.13	328393
2009-02-03	16.31	16.82	16.03	16.73	309134
2009-02-04	16.88	17.12	16.37	16.49	298456
2009-02-05	16.49	16.83	16.35	16.45	491253
2009-02-06	16.54	16.91	16.25	16.62	467503
2009-02-09	16.61	16.96	16.56	16.77	789964
2009-02-10	16.73	17.25	16.57	16.91	468556
2009-02-11	17.15	17.53	16.62	17.01	410692
2009-02-12	16.76	17.44	16.50	17.41	432142
2009-02-13	17.47	17.84	17.05	17.34	505201
2009-02-17	17.15	17.19	16.43	16.63	314233
2009-02-18	16.78	16.88	16.10	16.33	271394
2009-02-19	16.50	16.91	15.92	16.03	273933
2009-02-20	15.96	16.08	15.24	15.61	207699
2009-02-23	15.14	15.30	13.45	13.46	568485
2009-02-24	13.38	14.12	12.92	13.93	383102
2009-02-25	13.79	13.84	12.57	13.22	344428
2009-02-26	12.95	14.50	12.95	13.46	378307
2009-02-27	13.09	13.41	12.76	12.78	420870
2009-03-02	12.58	13.02	12.15	12.28	416461
2009-03-03	12.58	12.58	11.74	11.92	403942
2009-03-04	11.89	12.78	11.55	12.43	354901
2009-03-05	11.92	12.40	11.00	11.08	418554
2009-03-06	11.26	11.26	9.99	10.22	315428
2009-03-09	10.05	10.27	9.42	9.45	256032
2009-03-10	9.58	10.38	9.52	10.28	470019
2009-03-11	10.46	10.88	10.27	10.63	312247
2009-03-12	10.53	10.93	9.94	10.84	505101
2009-03-13	10.96	10.97	10.22	10.63	296574
2009-03-16	10.63	11.21	10.60	11.11	371986
2009-03-17	10.88	11.10	10.39	10.83	298468
2009-03-18	10.61	11.80	10.49	11.58	332375
2009-03-19	11.76	11.82	11.44	11.54	125823
2009-03-20	11.37	11.56	10.72	10.95	209584
2009-03-23	10.95	12.14	10.95	12.14	154173
2009-03-24	12.00	12.04	11.30	11.31	347176
2009-03-25	11.26	12.10	11.09	11.82	237045
2009-03-26	11.80	12.33	11.80	12.29	763997
2009-03-27	12.33	12.33	11.79	11.92	369440
2009-03-30	11.83	11.83	10.77	11.02	337310
2009-03-31	11.30	11.30	10.78	11.01	435976
2009-04-01	10.82	11.24	10.55	11.10	427277
2009-04-02	11.24	13.85	11.24	13.67	929009
2009-04-03	13.62	14.17	13.02	14.10	320698
2009-04-06	13.74	13.87	13.34	13.77	342014
2009-04-07	13.52	13.63	13.13	13.30	216948
2009-04-08	13.59	13.96	13.41	13.94	207949
2009-04-09	14.00	16.12	14.00	15.43	361582
2009-04-13	15.41	15.41	14.66	14.81	192471
2009-04-14	15.02	15.17	13.91	14.00	282660
2009-04-15	13.98	14.79	13.87	14.76	426136
2009-04-16	14.81	15.28	14.55	15.18	216048
2009-04-17	14.99	15.90	14.99	15.60	300758
2009-04-20	15.17	15.17	13.95	13.99	392722
2009-04-21	14.00	16.92	14.00	16.58	483948
2009-04-22	16.47	18.16	15.89	17.56	506969
2009-04-23	17.61	17.73	16.85	17.25	548459
2009-04-24	17.78	19.98	17.39	19.70	772450
2009-04-27	18.85	19.20	18.16	18.26	489568
2009-04-28	18.00	19.56	17.71	18.89	504542
2009-04-29	19.04	19.94	18.85	19.43	416377
2009-04-30	19.00	19.24	17.58	18.18	600625
2009-05-01	18.65	18.70	17.74	18.28	358100
2009-05-04	18.23	19.45	18.23	19.00	472736
2009-05-05	19.32	19.36	18.80	19.10	841004
2009-05-06	19.10	19.38	18.37	19.38	450186
2009-05-07	19.51	19.99	17.61	17.81	551792
2009-05-08	18.55	19.83	18.16	19.64	305027
2009-05-11	19.34	19.55	18.00	18.09	297074
2009-05-12	18.07	18.17	17.07	17.86	384485
2009-05-13	17.55	17.93	16.39	16.48	239517
2009-05-14	16.32	17.95	15.90	17.79	411265
2009-05-15	17.63	18.00	16.08	16.38	313970
2009-05-18	16.85	17.65	16.61	17.34	243894
2009-05-19	17.60	17.64	17.12	17.43	136249
2009-05-20	17.63	18.23	17.27	17.80	290959
2009-05-21	17.53	17.55	16.54	17.05	166348
2009-05-22	16.84	17.03	16.18	16.88	221685
2009-05-26	16.87	18.37	16.75	18.24	161492
2009-05-27	18.36	19.29	18.14	18.34	371291
2009-05-28	18.05	18.49	17.02	17.63	256063
2009-05-29	18.00	18.09	17.20	17.88	215689
2009-06-01	19.60	20.07	18.18	19.76	374476
2009-06-02	19.66	21.80	19.52	21.65	897242
2009-06-03	21.19	21.70	20.15	20.47	402421
2009-06-04	20.52	20.97	19.46	19.97	610690
2009-06-05	20.26	20.66	19.76	19.98	486403
2009-06-08	20.13	20.28	19.51	19.80	459422
2009-06-09	20.08	20.21	19.43	19.71	347338
2009-06-10	19.67	19.82	19.00	19.51	411028
2009-06-11	19.96	19.96	19.26	19.45	384966
2009-06-12	19.45	19.45	18.68	19.00	213991
2009-06-15	18.88	19.00	18.09	18.40	344079
2009-06-16	18.81	19.24	18.21	18.30	350423
2009-06-17	18.48	18.53	16.93	17.75	487224
2009-06-18	17.95	17.99	17.18	17.34	211802
2009-06-19	17.34	17.69	17.01	17.12	205243
2009-06-22	17.02	17.09	16.32	16.38	223789
2009-06-23	16.30	16.75	16.09	16.39	230068
2009-06-24	16.64	17.37	16.55	16.71	192503
2009-06-25	16.60	17.11	16.41	16.85	176756
2009-06-26	16.68	17.16	16.30	16.79	469890
2009-06-29	16.65	17.00	16.27	16.89	246453
2009-06-30	16.89	17.18	15.95	16.49	278518
2009-07-01	16.66	17.50	16.49	17.35	307862
2009-07-02	17.05	17.22	16.53	16.90	209078
2009-07-06	16.66	16.99	15.58	16.25	251299
2009-07-07	16.23	16.25	15.72	15.87	170975
2009-07-08	15.88	16.00	15.05	15.46	363363
2009-07-09	15.74	16.01	15.23	15.69	179912
2009-07-10	15.48	16.27	15.31	16.12	235152
2009-07-13	16.08	16.83	15.69	16.75	227702
2009-07-14	16.64	17.30	16.22	17.24	252751
2009-07-15	17.31	17.86	17.10	17.65	286762
2009-07-16	17.65	18.50	17.59	18.43	218488
2009-07-17	18.62	18.81	18.16	18.42	124115
2009-07-20	18.76	19.31	18.63	19.12	120409
2009-07-21	19.29	19.44	18.54	19.09	91250
2009-07-22	19.09	19.12	18.61	18.86	123289
2009-07-23	18.76	20.57	18.66	20.40	232535
2009-07-24	20.09	21.32	19.82	21.08	257431
2009-07-27	21.08	21.43	20.72	21.21	161779
2009-07-28	21.01	21.33	20.71	21.11	241642
2009-07-29	21.20	21.38	20.64	20.99	226668
2009-07-30	24.32	26.11	21.85	23.53	1223299
2009-07-31	23.87	25.36	23.71	24.60	534547
2009-08-03	24.70	25.58	24.26	25.24	308799
2009-08-04	25.24	26.78	25.11	26.60	306783
2009-08-05	26.80	27.13	25.64	26.27	295430
2009-08-06	26.40	26.54	24.34	24.71	287839
2009-08-07	24.94	26.24	24.72	26.01	205011
2009-08-10	25.85	26.64	25.48	25.65	309280
2009-08-11	25.71	28.96	25.53	28.54	923694
2009-08-12	28.31	29.21	27.65	27.83	475167
2009-08-13	27.66	28.42	27.11	28.26	228717
2009-08-14	28.47	28.77	27.42	27.96	274047
2009-08-17	27.89	27.89	26.17	26.37	276761
2009-08-18	26.92	27.82	26.90	27.37	283703
2009-08-19	27.09	27.49	26.51	27.36	522810
2009-08-20	27.36	27.78	27.20	27.63	544192
2009-08-21	28.11	30.07	28.11	29.61	289783
2009-08-24	29.53	29.85	29.24	29.35	231724
2009-08-25	29.73	30.61	29.17	30.21	305540
2009-08-26	29.92	30.21	29.46	29.83	175473
2009-08-27	29.82	29.82	28.05	29.30	245428
2009-08-28	30.77	32.58	30.41	31.90	579412
2009-08-31	31.50	33.73	31.26	33.41	514103
2009-09-01	32.72	32.76	29.50	29.65	604005
2009-09-02	29.38	29.92	28.71	29.21	689879
2009-09-03	29.71	29.94	28.53	29.59	195560
2009-09-04	29.44	30.14	29.16	29.83	167321
2009-09-08	30.00	30.53	30.00	30.45	416144
2009-09-09	30.65	31.52	30.10	31.01	432591
2009-09-10	31.24	33.19	31.07	32.75	639749
2009-09-11	33.13	34.69	33.02	34.37	506882
2009-09-14	34.07	34.47	33.49	34.12	267812
2009-09-15	33.99	33.99	33.11	33.65	287225
2009-09-16	33.76	35.22	33.44	35.15	385582
2009-09-17	34.67	35.50	34.53	34.79	382290
2009-09-18	34.83	35.20	34.76	34.81	207790
2009-09-21	34.73	34.73	33.87	34.32	253628
2009-09-22	33.91	34.93	33.91	34.67	485522
2009-09-23	34.54	34.95	34.33	34.57	441558
2009-09-24	34.36	34.75	34.36	34.38	334471
2009-09-25	34.01	34.04	32.34	33.02	363370
2009-09-28	33.15	33.27	32.39	33.07	310761
2009-09-29	32.96	33.81	32.95	33.63	256775
2009-09-30	33.48	35.14	33.48	34.46	471199
2009-10-01	33.83	34.68	33.83	34.17	711777
2009-10-02	34.39	34.39	33.32	33.40	479965
2009-10-05	33.20	34.14	33.14	33.96	255253
2009-10-06	34.00	35.72	33.76	35.35	332228
2009-10-07	35.07	35.76	34.72	35.30	186091
2009-10-08	35.41	36.36	35.34	36.13	172306
2009-10-09	36.03	36.50	35.83	36.44	130552
2009-10-12	36.50	36.80	36.33	36.45	313633
2009-10-13	36.88	37.08	36.27	36.59	435684
2009-10-14	37.29	38.03	36.98	37.87	319952
2009-10-15	37.63	38.68	37.53	38.20	309599
2009-10-16	37.77	38.49	37.52	38.09	395716
2009-10-19	38.44	39.29	38.03	38.68	217755
2009-10-20	38.75	39.08	37.60	37.90	589456
2009-10-21	38.06	38.59	37.65	37.80	625979
2009-10-22	37.54	40.02	37.32	39.53	513866
2009-10-23	39.58	40.25	38.94	39.74	617304
2009-10-26	39.46	40.20	38.95	39.47	1137694
2009-10-27	39.30	39.71	37.92	38.15	1225021
2009-10-28	39.15	40.95	37.80	38.17	1367974
2009-10-29	38.47	38.68	36.28	36.87	963618
2009-10-30	36.71	37.51	36.17	37.25	784351
2009-11-02	37.04	37.84	36.53	37.81	1046358
2009-11-03	37.33	37.90	37.17	37.36	886092
2009-11-04	37.46	38.44	36.27	36.34	537596
2009-11-05	36.88	42.43	36.81	42.06	1173893
2009-11-06	41.40	42.54	41.26	42.11	687663
2009-11-09	42.37	43.82	42.20	43.76	572085
2009-11-10	43.21	44.27	42.51	43.81	459966
2009-11-11	44.05	44.70	43.41	44.38	316293
2009-11-12	44.22	44.56	42.94	43.27	226937
2009-11-13	43.75	44.16	42.55	43.94	272560
2009-11-16	43.94	45.45	43.80	44.69	321191
2009-11-17	44.80	44.80	43.23	43.83	238795
2009-11-18	44.01	44.02	43.32	43.74	230539
2009-11-19	43.23	43.37	41.96	42.78	343023
2009-11-20	42.76	42.98	41.39	42.32	268117
2009-11-23	42.64	43.40	42.09	42.58	205134
2009-11-24	42.67	42.68	41.46	41.72	191994
2009-11-25	41.78	41.91	40.98	41.70	172505
2009-11-27	40.65	41.60	39.85	41.31	81746
2009-11-30	41.31	41.62	40.38	41.43	256686
2009-12-01	41.57	42.73	41.19	41.43	409242
2009-12-02	41.30	42.07	39.93	41.01	509794
2009-12-03	40.82	41.37	39.85	40.22	315122
2009-12-04	40.59	41.69	40.06	40.62	222639
2009-12-07	40.51	40.91	39.59	39.78	145986
2009-12-08	39.51	41.75	39.21	40.05	736206
2009-12-09	39.84	40.14	38.84	39.98	193269
2009-12-10	40.36	40.65	38.54	39.14	450458
2009-12-11	39.55	40.38	38.51	40.24	418093
2009-12-14	40.48	40.48	39.28	39.96	328122
2009-12-15	39.96	39.96	39.13	39.66	316081
2009-12-16	39.86	40.45	39.59	40.16	276817
2009-12-17	39.67	40.51	38.58	38.66	423453
2009-12-18	38.72	39.89	37.46	37.75	1861226
2009-12-21	37.69	40.14	37.69	39.80	525989
2009-12-22	39.79	40.46	39.19	40.46	434827
2009-12-23	40.85	41.25	40.03	40.99	290732
2009-12-24	41.34	41.77	40.92	41.32	69127
2009-12-28	41.67	41.67	40.23	40.46	237589
2009-12-29	40.47	40.86	40.25	40.55	143341
2009-12-30	40.52	41.26	39.69	40.02	215590
2009-12-31	40.28	40.28	38.85	38.93	167427
2010-01-04	39.26	40.12	38.89	40.00	299143
2010-01-05	40.03	40.10	38.87	39.43	335252
2010-01-06	39.48	39.74	38.58	39.08	427141
2010-01-07	39.29	40.93	38.89	39.23	306536
2010-01-08	38.94	39.45	38.66	39.41	212527
2010-01-11	39.24	39.74	39.13	39.45	193805
2010-01-12	38.87	39.67	38.00	38.45	242539
2010-01-13	38.42	38.83	37.70	38.67	314803
2010-01-14	38.43	39.52	38.43	39.22	206296
2010-01-15	39.41	39.72	38.35	38.57	337780
2010-01-19	38.20	39.26	38.17	39.09	235032
2010-01-20	38.67	38.67	36.53	36.68	380505
2010-01-21	36.67	37.29	34.88	35.06	392299
2010-01-22	34.97	35.36	33.90	34.25	364147
2010-01-25	34.50	36.24	33.84	36.05	433475
2010-01-26	35.77	36.43	35.41	36.15	350352
2010-01-27	35.85	36.12	34.87	36.00	358531
2010-01-28	36.00	36.53	35.43	36.14	282581
2010-01-29	36.60	37.42	36.30	36.43	349379
2010-02-01	36.62	36.86	35.80	36.59	341587
2010-02-02	36.57	38.14	35.81	37.94	451778
2010-02-03	37.74	38.49	37.55	38.15	299614
2010-02-04	37.54	37.78	36.38	36.49	519868
2010-02-05	36.39	36.48	33.80	35.59	484883
2010-02-08	35.31	36.07	34.78	35.11	219460
2010-02-09	35.40	35.89	34.57	35.66	283773
2010-02-10	35.61	35.64	34.05	35.33	291277
2010-02-11	35.36	36.39	34.41	36.35	174880
2010-02-12	36.35	37.12	35.82	37.10	236539
2010-02-16	37.49	37.81	36.96	37.78	162287
2010-02-17	37.77	38.16	36.84	37.89	219890
2010-02-18	37.66	37.72	36.90	37.43	244375
2010-02-19	37.61	37.99	36.98	37.44	207452
2010-02-22	37.68	37.87	36.77	37.30	187773
2010-02-23	37.10	37.10	35.88	36.09	402313
2010-02-24	36.42	36.42	34.95	36.07	451329
2010-02-25	35.41	35.88	34.33	35.88	569094
2010-02-26	35.54	37.89	34.93	36.82	383682
2010-03-01	34.83	35.55	33.63	34.27	996574
2010-03-02	34.09	34.33	33.42	34.13	572706
2010-03-03	33.96	34.12	33.55	33.66	832738
2010-03-04	33.61	34.10	33.45	34.02	275410
2010-03-05	34.25	34.70	33.79	34.66	281181
2010-03-08	34.75	38.22	34.75	38.13	913235
2010-03-09	38.12	38.40	37.00	37.50	506884
2010-03-10	37.63	37.88	37.28	37.65	349320
2010-03-11	37.52	38.62	37.30	38.41	236301
2010-03-12	38.48	38.56	37.55	37.70	302195
2010-03-15	37.61	37.86	37.30	37.73	210860
2010-03-16	37.75	37.98	37.28	37.64	225744
2010-03-17	37.69	38.23	37.33	37.95	182752
2010-03-18	38.15	38.23	37.56	37.68	270352
2010-03-19	37.76	38.05	35.48	35.71	1016146
2010-03-22	35.35	36.59	34.68	36.50	327791
2010-03-23	36.47	37.31	36.03	37.25	251802
2010-03-24	36.96	37.66	36.46	36.58	152452
2010-03-25	36.72	36.99	36.16	36.24	139732
2010-03-26	36.26	36.51	36.00	36.26	174079
2010-03-29	36.63	37.42	36.51	37.40	180171
2010-03-30	37.35	37.99	37.12	37.57	225721
2010-03-31	37.21	37.30	36.06	36.31	231868
2010-04-01	36.31	38.67	36.11	38.06	530178
2010-04-05	38.14	39.23	37.85	39.04	143679
2010-04-06	38.61	39.57	37.87	39.39	313969
2010-04-07	39.41	39.92	36.92	37.29	414196
2010-04-08	37.33	38.80	37.18	38.66	265552
2010-04-09	38.65	39.43	38.52	39.29	150776
2010-04-12	39.30	40.19	38.77	39.75	233908
2010-04-13	39.80	40.97	39.63	40.71	335425
2010-04-14	41.07	41.94	40.84	41.72	275432
2010-04-15	41.34	41.53	41.10	41.35	149731
2010-04-16	41.41	41.41	39.41	40.42	236899
2010-04-19	40.41	40.91	40.00	40.77	196431
2010-04-20	40.88	42.41	40.88	42.27	303952
2010-04-21	42.40	43.25	42.03	42.96	292588
2010-04-22	42.41	43.96	41.61	43.48	394921
2010-04-23	43.17	45.00	42.63	44.35	405842
2010-04-26	44.56	44.99	43.20	43.51	256185
2010-04-27	43.23	43.68	41.22	41.38	283475
2010-04-28	41.84	43.00	41.84	42.49	387841
2010-04-29	42.74	44.31	42.60	44.17	211561
2010-04-30	44.29	45.00	43.32	43.55	381785
2010-05-03	44.28	45.05	40.99	42.11	1160915
2010-05-04	41.16	41.24	39.23	40.07	547977
2010-05-05	39.91	39.99	37.70	39.01	556842
2010-05-06	38.48	38.99	33.50	38.07	700959
2010-05-07	38.02	38.02	35.00	35.19	674397
2010-05-10	36.27	38.13	36.27	37.64	278718
2010-05-11	37.60	38.99	37.27	38.15	442333
2010-05-12	38.51	41.23	38.40	40.84	627386
2010-05-13	40.63	40.94	39.08	39.65	360480
2010-05-14	39.60	39.60	37.89	38.77	237046
2010-05-17	39.41	39.61	36.89	38.21	237521
2010-05-18	38.95	39.30	37.19	37.44	206231
2010-05-19	37.12	37.57	35.18	36.07	226847
2010-05-20	34.93	35.46	33.58	34.09	326118
2010-05-21	33.13	35.79	32.85	35.44	419557
2010-05-24	35.29	36.15	34.97	35.05	322637
2010-05-25	33.53	35.84	32.66	35.74	512121
2010-05-26	36.18	37.75	35.43	35.61	329142
2010-05-27	36.01	37.96	35.74	37.96	209964
2010-05-28	37.82	37.99	36.90	37.49	239256
2010-06-01	36.82	37.06	35.22	35.22	360756
2010-06-02	35.88	36.09	35.12	36.06	275650
2010-06-03	36.61	37.04	35.09	35.56	351885
2010-06-04	34.94	35.67	33.55	34.12	487210
2010-06-07	34.46	34.46	32.97	33.32	511588
2010-06-08	33.24	33.74	31.75	32.90	565075
2010-06-09	33.29	33.95	32.21	32.53	426301
2010-06-10	33.32	34.40	33.06	34.34	224699
2010-06-11	33.70	34.68	33.38	34.60	179411
2010-06-14	34.52	34.62	33.07	33.44	527313
2010-06-15	33.36	34.86	32.76	34.83	245664
2010-06-16	34.78	34.78	33.56	33.91	220507
2010-06-17	34.18	34.18	32.19	33.16	405449
2010-06-18	33.49	33.49	32.29	32.36	535324
2010-06-21	33.17	33.81	32.27	32.69	576668
2010-06-22	32.84	33.04	31.14	31.21	539369
2010-06-23	31.13	32.66	29.91	32.02	495711
2010-06-24	31.87	32.41	31.15	31.34	519148
2010-06-25	32.26	32.93	31.22	31.74	540624
2010-06-28	31.74	32.51	31.31	31.91	250949
2010-06-29	31.06	31.08	29.44	29.77	537183
2010-06-30	29.92	30.83	29.80	30.18	545164
2010-07-01	30.17	30.32	28.01	29.05	871465
2010-07-02	29.19	29.55	28.50	29.36	338756
2010-07-06	29.58	29.97	28.35	28.59	460295
2010-07-07	28.76	30.49	28.54	30.37	296908
2010-07-08	31.11	32.90	31.11	32.23	662552
2010-07-09	32.39	32.74	31.93	32.39	245517
2010-07-12	32.12	32.57	31.36	31.98	185737
2010-07-13	32.45	33.04	32.26	32.84	254375
2010-07-14	32.51	32.76	31.71	32.61	319092
2010-07-15	32.79	33.62	32.08	33.50	510235
2010-07-16	33.36	33.41	32.51	32.61	554560
2010-07-19	32.87	33.04	31.86	32.39	340540
2010-07-20	31.79	34.17	31.70	34.11	483809
2010-07-21	34.62	35.58	34.31	34.52	769420
2010-07-22	34.97	36.42	34.86	35.85	381448
2010-07-23	35.59	37.37	35.32	37.29	311390
2010-07-26	36.58	37.58	36.06	37.38	324678
2010-07-27	37.30	37.61	35.95	36.16	497986
2010-07-28	36.19	36.49	35.07	35.76	395290
2010-07-29	36.19	36.49	34.92	35.73	235191
2010-07-30	35.17	37.20	35.09	36.56	360961
2010-08-02	37.23	38.43	37.12	38.05	378947
2010-08-03	38.05	38.36	36.45	37.20	411865
2010-08-04	37.48	37.68	36.17	36.82	355161
2010-08-05	36.33	37.08	35.83	36.52	661964
2010-08-06	35.65	38.09	35.55	36.81	375831
2010-08-09	37.31	38.57	37.31	38.53	563136
2010-08-10	38.13	38.39	37.23	37.54	258891
2010-08-11	36.48	36.61	35.28	35.50	407528
2010-08-12	34.85	35.35	34.57	34.59	315966
2010-08-13	34.59	35.10	34.29	34.44	210859
2010-08-16	34.00	35.10	33.76	34.44	228642
2010-08-17	34.88	36.20	34.72	35.89	338618
2010-08-18	35.93	37.08	35.64	36.69	347768
2010-08-19	36.58	37.36	36.56	36.97	588620
2010-08-20	36.68	37.33	36.65	37.25	393773
2010-08-23	37.63	38.18	37.11	37.12	770382
2010-08-24	36.54	36.98	36.04	36.17	711547
2010-08-25	35.95	38.58	35.95	38.47	807575
2010-08-26	38.69	39.80	38.59	38.93	873735
2010-08-27	39.43	40.08	38.76	39.94	576307
2010-08-30	39.82	40.00	39.25	39.25	489758
2010-08-31	39.27	40.38	38.80	39.30	404647
2010-09-01	40.44	41.52	40.13	41.45	574128
2010-09-02	41.53	43.05	41.53	42.40	346494
2010-09-03	42.84	43.00	40.92	41.80	442450
2010-09-07	41.59	41.74	40.56	40.67	275536
2010-09-08	40.80	41.18	40.47	40.79	180072
2010-09-09	41.29	41.95	40.40	40.82	215735
2010-09-10	41.05	41.27	40.57	40.73	162348
2010-09-13	41.12	42.00	40.65	41.88	245997
2010-09-14	41.65	41.65	40.47	40.47	330644
2010-09-15	40.61	40.71	40.01	40.45	296797
2010-09-16	40.42	40.51	39.22	39.76	159778
2010-09-17	39.96	39.96	38.94	39.36	426643
2010-09-20	39.67	41.06	39.22	40.93	280240
2010-09-21	40.86	41.81	39.93	41.18	335085
2010-09-22	40.85	41.41	39.93	40.45	295120
2010-09-23	39.63	40.24	39.20	39.50	304096
2010-09-24	40.28	41.37	39.75	41.27	222993
2010-09-27	41.14	41.18	40.24	40.68	205343
2010-09-28	40.73	41.38	40.03	41.30	259876
2010-09-29	40.97	41.50	40.76	41.34	246257
2010-09-30	41.60	41.74	40.47	41.51	538524
2010-10-01	41.75	41.75	40.33	40.69	294636
2010-10-04	40.44	40.89	39.55	39.92	226935
2010-10-05	40.37	41.11	39.91	40.55	337500
2010-10-06	40.59	41.43	40.31	41.39	269671
2010-10-07	41.72	41.72	40.11	40.53	228402
2010-10-08	40.48	41.39	40.44	41.26	225995
2010-10-11	41.18	41.85	40.70	41.65	208191
2010-10-12	41.57	41.94	41.07	41.83	199823
2010-10-13	42.00	42.73	41.38	42.45	233971
2010-10-14	42.39	42.57	41.31	41.86	232719
2010-10-15	42.17	42.17	40.54	41.97	336207
2010-10-18	42.01	42.08	40.85	41.13	168947
2010-10-19	40.50	41.79	40.22	40.68	201019
2010-10-20	40.98	42.18	40.98	42.05	255846
2010-10-21	42.27	43.05	41.30	41.79	243247
2010-10-22	41.96	42.26	41.64	42.15	76487
2010-10-25	42.44	43.00	42.28	42.60	167809
2010-10-26	42.24	42.95	42.09	42.42	241646
2010-10-27	41.98	42.40	41.76	41.99	231625
2010-10-28	42.29	42.29	40.93	41.07	158425
2010-10-29	40.97	42.09	40.52	41.75	308928
2010-11-01	42.03	44.61	42.03	44.61	544949
2010-11-02	45.04	45.04	44.14	44.40	353680
2010-11-03	44.43	44.95	43.90	44.50	327315
2010-11-04	44.96	45.70	44.66	45.65	423186
2010-11-05	52.86	53.43	47.26	49.83	1951819
2010-11-08	50.21	50.70	48.82	49.61	493918
2010-11-09	49.02	49.29	47.30	47.44	560640
2010-11-10	47.09	47.51	46.78	47.45	530155
2010-11-11	46.70	48.58	46.54	48.29	269584
2010-11-12	47.87	48.25	46.62	46.91	252799
2010-11-15	46.90	47.45	46.65	46.89	286389
2010-11-16	46.55	46.57	45.59	46.11	289312
2010-11-17	46.13	46.76	45.35	46.59	226992
2010-11-18	47.06	47.36	46.22	46.81	299550
2010-11-19	46.75	47.29	46.00	47.26	271745
2010-11-22	47.00	48.27	46.78	48.27	339343
2010-11-23	47.19	47.54	46.67	46.86	519420
2010-11-24	49.04	49.04	47.70	48.11	685749
2010-11-26	48.83	48.95	48.32	48.54	308998
2010-11-29	48.55	48.94	47.90	48.59	544131
2010-11-30	48.31	49.00	48.01	48.47	517016
2010-12-01	49.12	50.13	48.86	50.11	446064
2010-12-02	50.24	51.82	50.02	51.07	438733
2010-12-03	50.61	52.44	50.61	52.41	438178
2010-12-06	52.14	53.56	51.77	53.00	261829
2010-12-07	53.71	54.58	53.21	53.32	468457
2010-12-08	53.21	53.75	52.39	53.04	243038
2010-12-09	53.58	53.87	52.72	53.55	346787
2010-12-10	53.50	53.50	52.33	53.46	638939
2010-12-13	39.63	40.96	39.56	40.86	802955
2010-12-14	40.76	41.20	40.50	41.02	438405
2010-12-15	41.01	41.93	40.71	41.00	422330
2010-12-16	41.08	41.47	40.69	41.41	361517
2010-12-17	41.33	42.35	41.31	42.15	620331
2010-12-20	42.25	43.55	42.21	43.11	484241
2010-12-21	43.32	44.05	43.32	43.75	194787
2010-12-22	43.90	44.04	43.47	43.80	133995
2010-12-23	43.64	43.93	43.05	43.37	121808
2010-12-27	43.09	43.60	42.64	43.55	131643
2010-12-28	43.68	43.69	42.72	42.76	157466
2010-12-29	42.87	43.10	42.76	42.95	209303
2010-12-30	42.99	43.43	42.74	42.97	66163
2010-12-31	42.94	43.42	42.66	43.00	316765
2011-01-03	43.21	43.60	42.88	43.40	231708
2011-01-04	43.38	43.38	41.14	41.43	633941
2011-01-05	41.49	41.78	41.11	41.15	893104
2011-01-06	41.21	41.21	40.19	40.23	314441
2011-01-07	40.32	40.73	39.52	39.89	210341
2011-01-10	39.70	41.25	39.41	41.10	206142
2011-01-11	41.38	42.04	41.21	41.55	153079
2011-01-12	41.89	42.46	41.59	42.46	150864
2011-01-13	42.34	43.04	42.10	42.86	199637
2011-01-14	42.57	42.83	42.05	42.65	263691
2011-01-18	42.02	42.65	42.02	42.60	99602
2011-01-19	42.52	42.76	41.97	42.19	173132
2011-01-20	42.03	42.69	41.66	42.14	230854
2011-01-21	42.40	42.69	41.11	41.27	229378
2011-01-24	41.23	41.64	40.10	41.10	294642
2011-01-25	40.87	41.34	40.45	41.29	181648
2011-01-26	41.28	42.15	40.93	41.55	178928
2011-01-27	41.44	42.07	41.27	41.74	187631
2011-01-28	41.64	42.34	40.67	40.79	191730
2011-01-31	40.85	41.08	40.40	40.61	243022
2011-02-01	41.22	42.01	41.13	41.51	205382
2011-02-02	41.40	41.59	41.14	41.36	245717
2011-02-03	41.21	41.66	40.75	41.56	194396
2011-02-04	41.50	41.89	40.79	41.54	136445
2011-02-07	41.67	42.92	41.59	42.66	194597
2011-02-08	42.73	43.79	42.69	43.34	182542
2011-02-09	43.26	43.78	42.92	43.78	197523
2011-02-10	43.56	43.96	43.33	43.68	199148
2011-02-11	43.41	44.19	43.41	43.87	152136
2011-02-14	43.84	44.24	43.42	44.05	171408
2011-02-15	43.82	44.36	43.46	43.63	151135
2011-02-16	43.84	43.99	43.43	43.55	225078
2011-02-17	43.50	44.43	43.48	44.33	150761
2011-02-18	44.42	44.76	43.91	44.45	153326
2011-02-22	44.70	45.97	43.89	43.93	404730
2011-02-23	44.01	44.31	42.76	43.19	409473
2011-02-24	43.21	43.97	42.22	42.55	221770
2011-02-25	42.83	43.97	42.47	43.87	173597
2011-02-28	42.50	43.43	40.67	41.64	1004067
2011-03-01	42.00	42.00	40.12	40.56	369342
2011-03-02	40.46	41.66	40.41	41.47	306032
2011-03-03	42.12	44.59	42.10	44.38	724297
2011-03-04	44.29	45.18	44.29	45.12	579718
2011-03-07	45.13	45.85	44.34	44.71	467179
2011-03-08	44.67	45.88	44.67	45.45	556063
2011-03-09	45.18	47.33	45.18	47.02	263107
2011-03-10	46.28	46.49	45.40	45.51	235428
2011-03-11	47.53	47.53	45.19	45.67	202459
2011-03-14	45.26	45.40	44.15	44.99	198313
2011-03-15	43.58	45.09	43.01	44.65	256075
2011-03-16	44.60	44.85	43.11	43.25	365306
2011-03-17	43.81	45.14	43.71	44.03	275541
2011-03-18	44.53	44.53	43.33	43.77	1065000
2011-03-21	45.00	46.05	45.00	45.40	568687
2011-03-22	45.82	45.82	44.13	44.21	233741
2011-03-23	43.71	44.23	43.41	43.84	262641
2011-03-24	44.08	44.16	43.19	43.89	143395
2011-03-25	44.09	44.53	43.46	43.71	212059
2011-03-28	43.85	43.95	43.25	43.63	217808
2011-03-29	43.59	43.86	42.80	43.79	314984
2011-03-30	44.39	45.93	44.39	45.87	420646
2011-03-31	45.71	46.49	45.16	46.27	211301
2011-04-01	46.87	47.70	46.76	47.27	313201
2011-04-04	47.43	47.43	46.79	47.06	283809
2011-04-05	46.79	47.78	46.78	47.55	285719
2011-04-06	48.19	48.29	46.93	47.33	210580
2011-04-07	47.20	47.83	46.94	47.40	187702
2011-04-08	47.56	47.67	46.08	46.18	210349
2011-04-11	46.26	46.32	45.29	45.42	144470
2011-04-12	44.96	45.01	44.08	44.42	353515
2011-04-13	44.80	44.89	43.66	44.03	290585
2011-04-14	43.66	43.87	43.22	43.81	163744
2011-04-15	43.84	44.04	43.40	44.02	119715
2011-04-18	43.42	43.42	42.50	42.95	118986
2011-04-19	43.06	43.71	42.57	43.34	109702
2011-04-20	44.07	44.78	43.73	44.62	247777
2011-04-21	44.86	44.86	44.27	44.70	100530
2011-04-25	44.58	44.78	43.94	44.39	184722
2011-04-26	44.43	45.19	44.38	44.56	435263
2011-04-27	44.53	44.98	44.19	44.70	748522
2011-04-28	44.68	44.92	44.59	44.82	400077
2011-04-29	44.80	45.24	44.48	44.75	144226
2011-05-02	45.46	47.87	45.28	47.00	898356
2011-05-03	46.90	46.95	46.23	46.65	382516
2011-05-04	46.69	46.75	45.41	46.23	261831
2011-05-05	46.03	46.25	45.30	45.90	222106
2011-05-06	46.54	47.00	45.50	45.87	197779
2011-05-09	46.04	46.26	45.79	46.10	190261
2011-05-10	46.25	47.05	46.02	46.99	236111
2011-05-11	46.89	46.89	45.76	46.34	250446
2011-05-12	46.09	47.56	45.92	47.50	330616
2011-05-13	47.58	48.37	47.18	47.82	319858
2011-05-16	47.61	47.63	46.46	46.63	206570
2011-05-17	46.21	46.28	45.58	46.09	201738
2011-05-18	46.23	46.68	45.99	46.66	92493
2011-05-19	46.95	47.11	46.45	46.89	112787
2011-05-20	46.57	46.66	45.59	46.29	119722
2011-05-23	39.45	39.74	38.85	39.72	217367
2011-05-24	39.86	40.20	39.43	39.78	204417
2011-05-25	39.59	40.69	39.49	40.51	127504
2011-05-26	40.33	41.14	40.19	41.03	165196
2011-05-27	41.22	41.88	40.70	41.04	170248
2011-05-31	41.56	41.62	41.10	41.61	169707
2011-06-01	41.54	41.67	41.08	41.14	371626
2011-06-02	41.20	41.43	40.15	40.65	165673
2011-06-03	39.92	40.44	39.76	39.91	129061
2011-06-06	39.87	39.97	38.99	39.13	153288
2011-06-07	39.37	39.41	38.63	38.73	171777
2011-06-08	38.54	38.67	37.92	38.31	227445
2011-06-09	38.44	39.00	38.24	38.55	94149
2011-06-10	38.26	38.48	37.85	38.11	300104
2011-06-13	38.28	38.60	37.62	38.40	153384
2011-06-14	38.81	39.61	38.57	39.47	185525
2011-06-15	39.04	39.33	38.08	38.28	209820
2011-06-16	38.33	38.49	37.50	38.04	186415
2011-06-17	38.40	38.83	38.12	38.53	237129
2011-06-20	38.37	39.09	38.21	38.95	186122
2011-06-21	39.23	39.61	39.20	39.22	231301
2011-06-22	38.96	39.29	38.60	38.63	254590
2011-06-23	38.09	39.11	37.69	38.98	258710
2011-06-24	39.00	39.57	38.11	38.13	343681
2011-06-27	38.15	38.67	37.77	38.33	195700
2011-06-28	38.44	38.76	38.17	38.43	238697
2011-06-29	38.70	39.05	38.37	38.86	247915
2011-06-30	39.00	39.59	38.84	39.48	213244
2011-07-01	39.57	40.79	39.48	40.72	167378
2011-07-05	40.72	41.02	39.96	40.77	185463
2011-07-06	40.67	41.70	40.67	41.50	479355
2011-07-07	41.97	42.19	41.01	41.15	334068
2011-07-08	40.58	40.78	40.49	40.64	108078
2011-07-11	40.00	40.29	39.35	39.57	208513
2011-07-12	39.35	39.65	39.07	39.15	112433
2011-07-13	39.27	39.82	39.08	39.22	181347
2011-07-14	39.30	39.48	38.35	38.67	190761
2011-07-15	38.90	39.06	38.16	38.36	207235
2011-07-18	37.77	37.81	36.17	36.43	414372
2011-07-19	36.80	37.16	36.54	37.02	279411
2011-07-20	37.12	37.27	36.53	37.02	234590
2011-07-21	37.21	37.54	37.19	37.28	168451
2011-07-22	37.22	37.31	36.66	36.68	151607
2011-07-25	36.29	36.95	36.29	36.77	325248
2011-07-26	36.62	36.62	35.47	35.52	429203
2011-07-27	35.34	35.53	34.56	34.80	265992
2011-07-28	34.71	35.31	34.43	34.47	402085
2011-07-29	34.12	34.73	33.59	34.23	368373
2011-08-01	34.45	34.45	31.84	32.76	818435
2011-08-02	32.47	32.69	30.61	30.67	962829
2011-08-03	30.57	30.78	29.69	30.34	792349
2011-08-04	29.91	30.31	28.67	28.85	1214054
2011-08-05	29.43	30.24	28.36	29.40	1236691
2011-08-08	28.76	29.27	28.14	28.43	1420427
2011-08-09	29.23	30.65	28.67	30.47	904258
2011-08-10	29.58	29.90	28.65	28.69	560948
2011-08-11	28.88	30.87	28.63	30.24	495284
2011-08-12	30.63	31.91	30.56	31.65	452806
2011-08-15	32.34	33.10	32.31	33.10	510289
2011-08-16	32.79	33.59	32.59	33.17	572382
2011-08-17	33.40	33.95	32.94	33.03	497300
2011-08-18	32.08	32.29	30.81	31.21	633121
2011-08-19	30.66	31.90	30.15	30.18	544466
2011-08-22	30.98	31.24	30.51	30.64	420995
2011-08-23	30.70	31.88	30.52	31.86	263217
2011-08-24	31.80	32.76	31.52	32.66	216849
2011-08-25	32.96	33.33	31.78	31.89	192479
2011-08-26	31.63	33.31	31.38	33.23	269883
2011-08-29	33.59	34.59	33.36	34.54	141062
2011-08-30	34.30	35.00	33.51	34.88	236271
2011-08-31	35.04	35.47	34.38	34.90	210841
2011-09-01	34.88	35.95	34.53	34.66	366721
2011-09-02	33.89	33.96	32.59	32.63	380015
2011-09-06	31.39	32.61	31.19	32.55	309175
2011-09-07	33.02	33.76	32.85	33.54	241206
2011-09-08	33.17	33.31	32.26	32.63	351507
2011-09-09	32.25	32.67	31.58	31.98	274863
2011-09-12	31.52	32.43	31.12	31.74	286522
2011-09-13	31.87	32.87	31.87	32.42	171102
2011-09-14	32.72	33.66	32.25	33.25	184589
2011-09-15	33.49	34.16	33.11	33.67	144103
2011-09-16	33.74	33.76	33.14	33.57	329878
2011-09-19	32.95	33.32	32.39	33.17	151113
2011-09-20	33.44	33.60	32.12	32.26	535687
2011-09-21	32.17	32.26	31.01	31.01	139854
2011-09-22	30.02	30.15	29.39	29.86	471038
2011-09-23	29.86	30.80	29.75	30.62	123227
2011-09-26	30.82	32.24	30.54	32.07	171482
2011-09-27	32.77	33.34	31.91	32.21	262480
2011-09-28	32.21	32.35	30.51	30.70	205753
2011-09-29	31.43	31.78	30.49	31.35	147187
2011-09-30	30.76	30.76	29.84	29.85	133906
2011-10-03	29.70	30.08	28.74	29.00	167741
2011-10-04	28.68	31.13	28.44	31.04	158904
2011-10-05	31.09	32.33	30.74	32.16	141963
2011-10-06	31.97	32.85	31.97	32.80	236250
2011-10-07	32.98	33.29	31.94	32.54	271453
2011-10-10	33.24	33.88	33.12	33.76	202533
2011-10-11	33.34	33.81	32.71	32.89	200887
2011-10-12	33.23	34.36	33.06	33.44	178091
2011-10-13	33.65	33.78	32.59	33.55	254039
2011-10-14	34.09	35.44	33.96	35.15	313758
2011-10-17	35.08	35.27	33.59	33.63	161277
2011-10-18	33.76	35.72	33.44	35.41	299329
2011-10-19	35.43	36.30	35.28	35.57	341888
2011-10-20	35.80	36.62	35.55	36.36	288695
2011-10-21	36.74	37.46	36.38	37.04	216210
2011-10-24	37.14	38.96	37.01	38.53	207431
2011-10-25	37.40	38.48	37.25	37.66	323879
2011-10-26	37.99	38.15	37.18	38.01	219588
2011-10-27	39.22	39.83	38.79	39.22	508139
2011-10-28	39.17	39.37	38.34	39.00	192208
2011-10-31	37.94	38.78	36.82	36.91	327189
2011-11-01	35.68	35.75	33.34	33.50	572616
2011-11-02	34.00	34.55	33.36	34.17	273651
2011-11-03	34.47	35.19	33.96	35.08	152136
2011-11-04	34.66	35.19	34.15	35.06	91468
2011-11-07	34.80	35.20	33.90	34.74	70412
2011-11-08	34.90	35.26	33.87	35.09	94607
2011-11-09	34.01	34.20	32.93	33.25	161643
2011-11-10	33.63	33.85	33.23	33.55	130492
2011-11-11	33.98	35.12	33.98	34.63	85128
2011-11-14	34.54	34.80	34.16	34.44	71145
2011-11-15	34.21	34.99	34.19	34.87	156609
2011-11-16	34.57	35.44	34.40	34.40	129099
2011-11-17	34.41	34.84	33.65	34.02	111336
2011-11-18	34.27	34.28	33.76	34.02	199550
2011-11-21	33.43	33.85	33.31	33.59	171788
2011-11-22	33.43	34.48	33.43	34.02	175219
2011-11-23	33.67	34.33	33.31	33.63	233733
2011-11-25	33.35	33.68	32.78	32.92	59257
2011-11-28	34.13	34.17	33.41	33.69	149909
2011-11-29	33.69	33.89	32.92	33.38	135497
2011-11-30	34.68	35.26	34.10	34.40	549882
2011-12-01	34.20	35.36	34.02	34.92	209762
2011-12-02	35.42	36.14	35.21	35.80	330494
2011-12-05	36.41	37.32	36.36	36.82	337161
2011-12-06	36.83	36.86	35.64	36.49	207305
2011-12-07	36.29	37.48	36.07	37.21	412432
2011-12-08	36.83	36.92	36.16	36.28	372483
2011-12-09	36.26	37.31	36.21	36.68	203608
2011-12-12	36.17	36.60	35.93	36.56	116631
2011-12-13	36.88	37.09	35.69	35.93	197474
2011-12-14	35.58	35.85	34.21	34.24	150869
2011-12-15	34.62	34.82	34.31	34.50	144307
2011-12-16	34.58	35.15	34.41	34.75	491952
2011-12-19	35.05	35.29	33.85	33.95	152904
2011-12-20	34.71	36.28	34.62	36.11	177742
2011-12-21	36.12	37.45	35.74	37.14	157047
2011-12-22	37.40	38.32	37.34	38.02	145597
2011-12-23	38.26	38.39	37.92	38.01	128862
2011-12-27	37.97	37.97	37.60	37.71	53900
2011-12-28	37.58	37.58	36.34	36.81	157801
2011-12-29	37.01	38.03	37.01	37.90	217543
2011-12-30	37.89	38.22	37.80	38.02	202989
2012-01-03	38.85	39.80	38.85	38.98	220155
2012-01-04	38.85	39.74	38.65	39.37	172569
2012-01-05	39.13	40.32	38.70	39.98	319428
2012-01-06	40.19	41.10	39.82	40.39	458983
2012-01-09	40.57	40.95	40.26	40.47	452713
2012-01-10	41.12	41.56	40.85	41.06	258281
2012-01-11	40.93	42.22	40.93	41.41	392088
2012-01-12	41.40	41.50	40.41	41.04	254598
2012-01-13	40.60	40.93	39.71	40.76	243771
2012-01-17	41.14	41.96	41.14	41.58	197735
2012-01-18	41.51	42.22	41.11	41.97	169922
2012-01-19	41.95	42.57	41.54	42.26	276319
2012-01-20	42.14	42.26	40.96	41.26	200941
2012-01-23	40.82	41.82	40.07	40.50	244505
2012-01-24	40.12	41.12	39.78	41.04	172783
2012-01-25	41.03	41.93	40.22	41.78	134216
2012-01-26	42.14	42.42	40.95	41.33	121684
2012-01-27	41.23	41.41	40.49	41.16	105530
2012-01-30	40.78	40.84	39.95	40.78	104489
2012-01-31	41.05	41.17	40.12	40.47	99050
2012-02-01	40.78	42.01	40.52	41.51	127401
2012-02-02	41.59	42.28	41.59	41.87	82733
2012-02-03	42.52	43.45	42.31	43.22	162329
2012-02-06	42.98	43.17	42.27	42.81	85016
2012-02-07	42.67	43.04	42.24	42.63	71648
2012-02-08	42.62	42.98	42.22	42.85	96122
2012-02-09	43.01	43.29	42.46	43.01	105887
2012-02-10	42.44	42.95	42.11	42.58	50097
2012-02-13	42.83	43.23	42.71	43.03	143839
2012-02-14	42.92	43.00	42.12	42.49	200843
2012-02-15	42.56	42.84	41.69	42.07	166237
2012-02-16	41.84	43.70	41.82	43.55	178370
2012-02-17	43.69	44.17	43.55	43.84	283514
2012-02-21	44.13	44.68	43.63	44.01	233331
2012-02-22	44.07	44.21	43.48	43.93	236093
2012-02-23	44.03	44.30	43.65	43.80	123771
2012-02-24	43.90	44.19	42.75	43.01	246963
2012-02-27	42.11	43.86	41.89	43.25	637271
2012-02-28	43.45	43.76	43.07	43.66	235707
2012-02-29	43.70	45.45	43.60	44.39	415436
2012-03-01	44.18	44.92	44.06	44.64	168955
2012-03-02	44.52	44.83	43.41	43.93	160579
2012-03-05	43.88	44.81	43.76	43.88	188754
2012-03-06	43.18	43.46	42.40	42.92	249110
2012-03-07	43.06	43.44	42.81	43.16	154132
2012-03-08	43.53	44.20	43.26	43.88	217695
2012-03-09	44.02	45.45	43.94	44.61	256181
2012-03-12	45.48	46.55	45.07	46.01	394712
2012-03-13	47.79	50.17	47.27	49.51	1161634
2012-03-14	49.48	49.68	48.81	49.46	404616
2012-03-15	49.71	49.71	48.77	49.51	514286
2012-03-16	48.95	48.95	47.77	48.56	543023
2012-03-19	48.64	49.68	48.51	49.00	391374
2012-03-20	48.76	49.68	48.12	49.56	328474
2012-03-21	49.14	49.63	48.74	49.41	361602
2012-03-22	48.77	49.41	48.69	49.19	246306
2012-03-23	48.65	49.36	48.21	49.24	265818
2012-03-26	51.81	51.81	49.09	49.32	645338
2012-03-27	49.55	50.34	49.48	49.74	429835
2012-03-28	49.84	50.43	49.14	50.38	319334
2012-03-29	50.11	50.25	49.40	49.71	620966
2012-03-30	42.29	43.08	42.23	42.27	598978
2012-04-02	42.17	42.27	41.08	41.48	677634
2012-04-03	41.52	41.84	40.98	41.17	272180
2012-04-04	40.99	41.11	40.27	40.45	494031
2012-04-05	40.32	41.00	40.32	40.84	240658
2012-04-09	40.23	40.54	40.08	40.39	350784
2012-04-10	40.16	40.45	38.64	38.69	461702
2012-04-11	39.19	40.06	39.02	39.61	303762
2012-04-12	39.64	40.52	39.57	40.11	376402
2012-04-13	39.92	39.92	38.76	38.98	329572
2012-04-16	39.23	39.39	38.56	38.91	469784
2012-04-17	39.27	39.93	39.27	39.37	341666
2012-04-18	39.17	39.17	38.35	38.36	414344
2012-04-19	38.34	38.91	37.72	37.96	574650
2012-04-20	38.28	38.77	38.00	38.14	429549
2012-04-23	37.50	37.53	37.07	37.20	479571
2012-04-24	37.18	38.21	37.13	38.14	850652
2012-04-25	38.37	39.14	38.37	38.78	264984
2012-04-26	38.68	39.56	38.62	39.52	413809
2012-04-27	39.64	40.58	39.64	40.29	552187
2012-04-30	38.13	39.51	37.82	38.17	840857
2012-05-01	37.70	39.58	37.70	39.00	567911
2012-05-02	38.59	39.48	38.21	39.15	384235
2012-05-03	39.04	39.85	38.77	39.74	549528
2012-05-04	39.48	39.94	39.35	39.56	465750
2012-05-07	39.35	39.98	39.05	39.75	364947
2012-05-08	39.55	39.55	38.64	39.13	484030
2012-05-09	38.56	39.65	38.46	39.29	285188
2012-05-10	39.71	40.02	39.00	39.45	217193
2012-05-11	39.18	39.98	38.98	39.96	209425
2012-05-14	39.48	39.67	39.28	39.48	306468
2012-05-15	39.28	39.98	38.82	39.63	393416
2012-05-16	39.89	40.39	39.09	39.14	277813
2012-05-17	39.00	39.12	37.53	37.65	512109
2012-05-18	37.80	37.86	36.89	37.55	420577
2012-05-21	37.74	38.09	37.14	37.99	378535
2012-05-22	38.18	38.96	37.80	38.82	413775
2012-05-23	38.41	39.55	38.13	39.55	288502
2012-05-24	39.61	40.47	39.26	40.42	292856
2012-05-25	40.60	40.73	40.16	40.71	375077
2012-05-29	40.94	41.95	40.75	41.95	456375
2012-05-30	41.56	41.67	40.71	40.79	314736
2012-05-31	40.67	40.73	39.41	40.38	603340
2012-06-01	39.44	39.44	38.46	38.55	485949
2012-06-04	38.56	38.77	37.21	37.92	329150
2012-06-05	37.70	38.78	37.52	38.73	222864
2012-06-06	38.99	39.73	38.98	39.61	194621
2012-06-07	40.15	40.64	39.55	40.06	175905
2012-06-08	39.99	40.93	39.81	40.91	127203
2012-06-11	41.45	41.50	40.15	40.19	230172
2012-06-12	40.38	41.38	40.03	41.25	313970
2012-06-13	41.09	41.75	40.58	40.96	271525
2012-06-14	41.17	41.78	40.78	41.77	221462
2012-06-15	42.09	42.75	41.49	42.55	1339302
2012-06-18	42.10	43.24	41.96	42.96	212038
2012-06-19	42.97	43.31	42.77	42.88	333757
2012-06-20	42.97	43.06	42.24	42.46	295552
2012-06-21	42.41	42.48	40.91	41.01	210153
2012-06-22	41.30	41.31	40.11	40.49	710075
2012-06-25	40.00	40.26	39.57	39.93	177456
2012-06-26	40.05	41.00	39.47	40.72	144998
2012-06-27	41.06	42.03	41.01	41.35	178082
2012-06-28	41.06	42.03	40.67	41.99	154051
2012-06-29	42.79	42.81	41.97	42.60	349641
2012-07-02	42.53	42.58	41.34	42.25	226212
2012-07-03	42.36	42.79	42.03	42.75	149728
2012-07-05	42.59	43.33	42.47	42.76	147144
2012-07-06	42.34	42.62	41.83	42.39	135918
2012-07-09	42.31	42.51	41.56	42.34	119794
2012-07-10	42.52	42.64	40.82	40.99	240353
2012-07-11	41.08	41.57	40.32	40.75	221633
2012-07-12	40.48	41.49	40.22	41.10	281917
2012-07-13	41.18	42.08	41.18	41.81	584457
2012-07-16	41.70	41.70	40.18	40.64	391066
2012-07-17	40.73	40.73	40.01	40.46	290888
2012-07-18	40.35	40.81	40.14	40.45	332407
2012-07-19	40.67	40.76	40.02	40.49	302174
2012-07-20	40.21	40.61	40.21	40.42	266633
2012-07-23	39.74	40.32	39.50	40.25	272869
2012-07-24	40.18	40.19	39.00	39.14	218803
2012-07-25	39.41	39.48	37.51	37.59	410821
2012-07-26	38.45	38.45	37.25	37.90	557616
2012-07-27	38.18	39.22	37.73	39.11	188727
2012-07-30	33.81	36.09	33.00	34.10	2361658
2012-07-31	33.50	34.33	33.25	33.50	554699
2012-08-01	33.59	34.48	33.08	34.00	711028
2012-08-02	33.43	34.75	33.13	34.26	616061
2012-08-03	34.82	35.49	34.67	35.25	486491
2012-08-06	35.30	35.71	35.19	35.53	245671
2012-08-07	35.80	36.21	35.71	36.17	258860
2012-08-08	36.08	36.62	35.65	36.29	139775
2012-08-09	36.19	36.78	36.10	36.68	189271
2012-08-10	36.54	36.67	36.15	36.23	105837
2012-08-13	36.06	36.53	35.71	36.40	185639
2012-08-14	36.67	37.10	35.95	36.14	418594
2012-08-15	36.17	36.68	36.10	36.64	190924
2012-08-16	36.67	38.43	36.29	38.18	403092
2012-08-17	38.76	38.87	37.46	37.64	648833
2012-08-20	36.38	37.03	35.67	36.96	302223
2012-08-21	37.13	37.74	36.85	36.98	168497
2012-08-22	37.04	37.46	36.82	37.36	146416
2012-08-23	37.26	37.50	36.88	37.13	164695
2012-08-24	37.14	37.98	37.07	37.59	186674
2012-08-27	37.85	37.90	37.27	37.37	147949
2012-08-28	37.39	37.60	37.02	37.41	103131
2012-08-29	37.39	37.66	37.12	37.52	156384
2012-08-30	37.39	37.52	37.12	37.17	171801
2012-08-31	37.49	38.26	37.42	38.11	217479
2012-09-04	38.09	38.36	37.33	38.00	268404
2012-09-05	37.85	37.94	37.34	37.41	124924
2012-09-06	37.65	38.67	37.61	38.05	143826
2012-09-07	38.25	38.89	38.09	38.68	154323
2012-09-10	38.70	39.15	38.20	38.29	144309
2012-09-11	38.23	38.53	37.74	37.95	238499
2012-09-12	38.28	38.47	37.53	38.25	343175
2012-09-13	38.25	39.74	38.07	39.71	350629
2012-09-14	39.94	42.07	39.78	40.98	377204
2012-09-17	40.93	41.04	39.78	40.39	276213
2012-09-18	40.17	41.31	40.17	41.31	287487
2012-09-19	41.16	42.05	40.97	41.23	421312
2012-09-20	41.16	41.28	40.67	41.08	316157
2012-09-21	41.49	42.02	40.89	41.91	649805
2012-09-24	41.83	41.83	41.11	41.26	139730
2012-09-25	41.30	41.93	40.40	40.44	182927
2012-09-26	40.44	40.63	38.83	39.73	168762
2012-09-27	39.96	40.50	39.04	40.48	217908
2012-09-28	40.28	40.51	39.82	40.19	216892
2012-10-01	40.35	40.80	40.13	40.62	193931
2012-10-02	40.81	41.55	40.57	41.15	428374
2012-10-03	41.26	41.46	40.80	41.02	266575
2012-10-04	41.21	41.25	40.84	41.02	123855
2012-10-05	41.23	42.86	41.22	42.16	268299
2012-10-08	42.02	42.27	41.70	41.96	106311
2012-10-09	41.66	41.75	40.68	40.97	314714
2012-10-10	40.97	41.17	40.48	40.73	147406
2012-10-11	41.02	41.05	40.35	40.40	252183
2012-10-12	40.48	40.58	39.71	40.04	136566
2012-10-15	40.23	41.66	40.04	41.15	206105
2012-10-16	41.23	41.70	41.02	41.07	86399
2012-10-17	41.19	41.47	40.42	40.85	681319
2012-10-18	40.42	41.38	40.35	41.37	408540
2012-10-19	41.11	41.34	40.57	40.83	176087
2012-10-22	40.79	41.13	40.68	41.05	175597
2012-10-23	40.47	41.43	40.47	41.14	244468
2012-10-24	41.37	41.50	40.97	41.17	222992
2012-10-25	41.59	41.81	40.61	41.01	173693
2012-10-26	40.77	42.53	40.74	42.27	787309
2012-10-31	42.98	45.06	42.89	44.89	643403
2012-11-01	44.95	46.82	44.95	46.33	327363
2012-11-02	46.36	47.41	46.09	47.11	461988
2012-11-05	46.75	47.65	46.75	47.01	278911
2012-11-06	46.53	46.79	45.32	45.50	526108
2012-11-07	45.07	45.92	44.20	45.06	709211
2012-11-08	44.52	44.62	43.29	43.36	4199636
2012-11-09	43.29	43.85	43.07	43.55	738076
2012-11-12	43.69	43.97	43.01	43.07	398831
2012-11-13	43.07	43.15	42.51	42.68	466463
2012-11-14	42.85	42.92	41.22	41.90	800362
2012-11-15	41.64	42.17	40.84	40.97	478647
2012-11-16	41.03	41.55	40.66	41.42	468658
2012-11-19	41.95	43.07	41.81	42.15	411246
2012-11-20	42.30	43.15	42.14	42.77	620976
2012-11-21	42.72	43.57	42.56	43.52	499511
2012-11-23	43.52	44.51	43.44	43.96	143369
2012-11-26	43.66	44.10	42.97	43.24	265962
2012-11-27	43.20	43.72	42.99	43.32	242470
2012-11-28	43.03	43.30	42.07	43.28	364932
2012-11-29	43.53	43.89	43.06	43.63	329455
2012-11-30	43.65	43.83	43.22	43.77	354087
2012-12-03	43.97	43.97	42.98	43.01	183768
2012-12-04	43.25	43.33	42.65	43.27	498553
2012-12-05	43.38	43.38	41.98	42.15	283205
2012-12-06	42.17	42.34	41.21	41.89	305467
2012-12-07	41.91	42.07	41.42	41.52	330712
2012-12-10	41.45	41.65	41.22	41.55	260761
2012-12-11	41.63	41.80	41.01	41.17	323684
2012-12-12	41.17	41.68	41.08	41.62	779306
2012-12-13	41.60	41.81	41.38	41.53	525378
2012-12-14	41.38	41.66	41.20	41.36	121258
2012-12-17	41.43	41.84	41.43	41.79	243697
2012-12-18	41.98	42.97	41.84	42.92	282479
2012-12-19	43.06	43.63	42.88	43.44	351661
2012-12-20	43.31	43.94	43.20	43.69	214549
2012-12-21	43.18	44.20	42.46	43.99	745914
2012-12-24	43.78	44.02	43.48	43.70	109474
2012-12-26	43.69	43.94	43.04	43.09	227033
2012-12-27	43.18	43.21	42.55	42.99	115836
2012-12-28	42.74	43.57	42.68	43.38	320619
2012-12-31	43.28	44.28	43.21	43.96	272279
2013-01-02	44.76	45.47	44.61	45.40	285896
2013-01-03	45.20	46.50	45.12	46.08	419426
2013-01-04	46.03	46.88	46.03	46.88	339343
2013-01-07	46.49	47.04	46.49	46.92	231187
2013-01-08	46.75	47.27	46.61	46.98	235195
2013-01-09	47.08	48.39	46.82	47.54	288170
2013-01-10	47.80	48.20	47.35	47.67	204932
2013-01-11	47.27	47.34	46.80	46.95	312807
2013-01-14	46.76	47.84	46.76	47.25	272551
2013-01-15	46.17	47.09	46.00	46.45	308904
2013-01-16	46.36	46.42	45.83	45.88	184120
2013-01-17	45.98	47.66	45.98	47.53	426247
2013-01-18	47.53	48.01	47.19	47.67	206028
2013-01-22	47.66	47.66	46.91	47.45	218232
2013-01-23	47.41	48.19	47.41	47.88	302137
2013-01-24	47.77	48.06	47.47	47.94	165017
2013-01-25	48.01	48.37	47.67	48.02	218309
2013-01-28	47.94	48.03	47.04	47.69	264622
2013-01-29	47.71	47.88	47.51	47.86	230263
2013-01-30	47.90	47.98	47.46	47.58	162496
2013-01-31	47.38	47.70	47.15	47.66	91474
2013-02-01	47.75	48.25	47.37	47.52	213999
2013-02-04	47.34	48.00	47.08	47.40	213765
2013-02-05	48.19	49.06	47.61	47.84	326995
2013-02-06	47.56	47.68	46.68	46.81	318014
2013-02-07	46.83	46.95	45.95	46.49	319986
2013-02-08	46.43	47.01	46.22	46.88	209734
2013-02-11	46.90	47.84	46.82	47.34	248005
2013-02-12	48.59	49.27	47.97	48.88	632029
2013-02-13	49.42	50.68	49.15	49.40	393168
2013-02-14	49.25	49.59	49.03	49.16	208625
2013-02-15	49.21	49.80	48.70	48.73	661749
2013-02-19	46.93	48.46	45.83	47.40	1219973
2013-02-20	47.15	47.28	44.68	44.86	593327
2013-02-21	44.58	45.48	44.06	44.37	433689
2013-02-22	44.60	45.26	44.58	45.16	239523
2013-02-25	45.32	45.50	43.22	43.22	287440
2013-02-26	43.34	44.27	43.19	43.96	514234
2013-02-27	43.93	44.93	43.83	44.33	356552
2013-02-28	44.31	44.52	44.07	44.31	510318
2013-03-01	44.05	44.98	43.89	44.63	314068
2013-03-04	44.36	45.17	44.22	45.10	180119
2013-03-05	45.36	46.22	45.05	45.93	360091
2013-03-06	46.06	46.43	45.68	45.93	241611
2013-03-07	45.88	46.05	45.61	45.84	229129
2013-03-08	46.15	46.35	45.40	46.27	392547
2013-03-11	46.17	46.96	46.17	46.55	228383
2013-03-12	46.61	46.92	45.99	46.21	202022
2013-03-13	46.21	46.68	45.94	46.46	99187
2013-03-14	46.58	47.15	46.56	47.00	88275
2013-03-15	47.00	47.56	46.84	47.20	327102
2013-03-18	46.59	47.81	46.59	47.36	214208
2013-03-19	47.63	47.84	46.92	47.42	226992
2013-03-20	47.66	49.48	47.66	48.57	322462
2013-03-21	48.35	48.79	47.90	48.18	324697
2013-03-22	48.36	48.57	48.08	48.36	116686
2013-03-25	48.52	49.01	47.71	48.11	143817
2013-03-26	48.26	48.69	47.84	48.57	149593
2013-03-27	48.12	48.43	47.88	48.05	177227
2013-03-28	48.12	48.51	47.65	48.44	227917
2013-04-01	48.40	48.48	47.24	47.60	171241
2013-04-02	47.78	48.15	46.47	46.80	275524
2013-04-03	46.75	47.08	44.20	45.58	627017
2013-04-04	45.65	45.73	43.99	45.03	700855
2013-04-05	44.35	46.23	44.23	45.38	334272
2013-04-08	45.50	46.36	45.34	46.16	171165
2013-04-09	46.34	46.49	44.96	45.17	216758
2013-04-10	45.29	46.24	44.95	46.12	254834
2013-04-11	46.14	46.45	45.70	46.14	209335
2013-04-12	46.04	46.23	45.34	45.91	190231
2013-04-15	45.70	45.70	43.31	43.76	420571
2013-04-16	44.41	44.81	43.53	43.98	463947
2013-04-17	43.65	43.96	42.90	43.46	674284
2013-04-18	43.58	44.41	43.24	43.54	504478
2013-04-19	43.80	44.48	43.41	44.28	158161
2013-04-22	44.42	44.94	43.92	44.74	309822
2013-04-23	45.17	46.06	45.02	45.55	369495
2013-04-24	45.83	46.44	45.51	46.00	360515
2013-04-25	46.28	46.83	45.78	45.83	285214
2013-04-26	46.00	46.00	45.20	45.36	367984
2013-04-29	45.37	46.00	44.38	45.02	725464
2013-04-30	44.80	45.08	44.05	44.23	297525
2013-05-01	43.86	44.13	42.79	43.09	547938
2013-05-02	43.19	43.96	43.03	43.68	371241
2013-05-03	44.03	45.00	43.13	44.37	439192
2013-05-06	44.41	44.54	43.88	44.35	230791
2013-05-07	44.45	45.05	44.31	44.72	174917
2013-05-08	44.66	44.67	44.23	44.37	307099
2013-05-09	44.41	44.80	44.41	44.57	227896
2013-05-10	44.74	45.58	44.70	45.20	179026
2013-05-13	45.26	45.31	44.41	44.64	128738
2013-05-14	44.63	45.87	44.51	45.50	240454
2013-05-15	45.49	46.65	45.32	46.23	322033
2013-05-16	46.12	46.47	45.27	45.45	273868
2013-05-17	45.59	46.69	45.59	46.59	201180
2013-05-20	46.53	46.92	45.99	46.43	153879
2013-05-21	46.48	46.75	45.78	46.10	117858
2013-05-22	46.43	47.19	45.06	45.41	248841
2013-05-23	44.84	46.28	44.58	45.81	241169
2013-05-24	45.56	45.78	44.70	45.52	84024
2013-05-28	46.28	46.78	45.19	45.45	288057
2013-05-29	45.19	45.27	44.22	45.04	155855
2013-05-30	45.23	46.23	45.15	45.86	196981
2013-05-31	45.65	46.36	45.02	45.04	190780
2013-06-03	45.16	45.29	42.97	44.22	641735
2013-06-04	44.23	45.04	43.57	43.89	542769
2013-06-05	43.76	44.61	43.46	43.69	669582
2013-06-06	43.59	44.08	43.44	43.81	401404
2013-06-07	44.01	44.22	43.53	44.01	384309
2013-06-10	44.45	44.46	43.54	44.00	172975
2013-06-11	43.30	43.66	42.83	43.14	145951
2013-06-12	43.55	43.55	42.35	42.53	223600
2013-06-13	42.53	43.56	41.86	43.49	458218
2013-06-14	43.52	43.73	43.05	43.28	195165
2013-06-17	43.78	44.20	43.42	43.67	234704
2013-06-18	43.75	44.13	43.24	44.08	280290
2013-06-19	44.00	44.00	42.84	42.85	179477
2013-06-20	42.41	42.48	40.72	41.34	390715
2013-06-21	41.47	41.51	40.06	40.83	260124
2013-06-24	39.95	40.15	38.94	40.06	460299
2013-06-25	40.78	41.00	40.30	40.45	276231
2013-06-26	40.77	41.31	40.64	40.73	195618
2013-06-27	41.02	41.82	40.53	41.75	288221
2013-06-28	41.57	41.81	41.25	41.42	605106
2013-07-01	41.44	42.27	41.40	41.71	279772
2013-07-02	41.71	41.95	40.77	40.88	371223
2013-07-03	40.66	41.00	40.38	40.57	237625
2013-07-05	40.82	40.82	39.70	40.30	303257
2013-07-08	40.51	40.65	40.17	40.39	405406
2013-07-09	40.65	41.47	40.43	41.42	390556
2013-07-10	41.45	42.48	41.42	42.30	478089
2013-07-11	43.14	43.87	42.93	43.58	548058
2013-07-12	43.56	44.08	43.47	43.96	547340
2013-07-15	43.97	44.10	43.37	43.41	208329
2013-07-16	43.31	43.89	43.11	43.65	252794
2013-07-17	43.77	43.94	42.79	43.06	286957
2013-07-18	43.05	43.67	42.71	43.16	261665
2013-07-19	43.46	44.12	43.14	44.08	224113
2013-07-22	44.03	44.29	43.62	44.17	258540
2013-07-23	44.28	44.65	44.14	44.31	207430
2013-07-24	44.31	44.34	43.54	43.75	316304
2013-07-25	43.58	43.74	42.56	43.53	273703
2013-07-26	43.24	43.76	43.05	43.69	291490
2013-07-29	42.81	43.36	41.19	41.51	422802
2013-07-30	41.16	42.92	41.16	42.86	731570
2013-07-31	43.18	43.76	42.80	43.40	491771
2013-08-01	43.76	44.20	43.54	43.90	262716
2013-08-02	44.10	45.00	43.94	44.90	259606
2013-08-05	44.79	44.99	44.59	44.68	204091
2013-08-06	44.57	44.57	43.25	43.36	235025
2013-08-07	43.18	43.44	43.00	43.39	191409
2013-08-08	43.60	44.20	43.39	43.94	188386
2013-08-09	43.87	44.10	43.76	44.02	203827
2013-08-12	43.81	44.18	43.44	43.97	208767
2013-08-13	44.05	44.08	43.23	43.29	230840
2013-08-14	43.26	43.26	42.19	42.56	304963
2013-08-15	41.92	42.81	41.46	42.60	255605
2013-08-16	42.64	43.17	42.46	42.65	157003
2013-08-19	42.64	43.03	42.01	42.18	351111
2013-08-20	42.34	42.85	41.87	42.47	248655
2013-08-21	42.38	42.69	41.82	42.21	130482
2013-08-22	42.17	43.32	42.17	43.09	104252
2013-08-23	43.21	43.21	42.04	42.30	107093
2013-08-26	42.32	42.97	41.69	42.44	81245
2013-08-27	41.93	42.11	41.48	41.62	203619
2013-08-28	41.56	41.90	41.36	41.59	210810
2013-08-29	41.48	42.61	41.17	42.33	175577
2013-08-30	42.33	42.53	41.83	42.08	251350
2013-09-03	42.59	42.97	42.05	42.35	192900
2013-09-04	42.34	43.07	41.62	43.04	377786
2013-09-05	43.06	43.50	42.86	42.90	403550
2013-09-06	43.17	43.79	42.44	43.40	272701
2013-09-09	43.63	45.43	43.23	45.39	233811
2013-09-10	45.28	45.85	44.94	45.25	3468142
2013-09-11	45.30	46.31	44.97	45.99	880919
2013-09-12	45.93	46.42	45.40	45.48	380498
2013-09-13	45.71	46.17	45.40	45.65	590165
2013-09-16	46.34	46.72	45.71	45.76	583839
2013-09-17	45.75	46.17	45.73	45.93	414102
2013-09-18	45.82	48.53	45.20	48.45	1283984
2013-09-19	48.77	49.52	48.22	48.44	789355
2013-09-20	48.66	48.66	47.50	47.99	890846
2013-09-23	47.73	47.89	46.33	46.71	504527
2013-09-24	46.74	47.72	46.49	47.01	533320
2013-09-25	46.92	47.59	46.56	47.47	462461
2013-09-26	47.60	47.78	47.17	47.53	370802
2013-09-27	47.37	47.91	47.06	47.73	490999
2013-09-30	47.14	47.83	46.90	47.63	421765
2013-10-01	47.60	48.44	47.45	47.72	819432
2013-10-02	47.57	47.57	46.47	47.09	707764
2013-10-03	47.14	47.22	45.98	46.44	441006
2013-10-04	46.40	48.00	46.35	47.34	657420
2013-10-07	47.92	48.25	46.26	46.41	282202
2013-10-08	46.41	46.41	44.91	45.19	565286
2013-10-09	45.38	45.64	44.71	45.09	652196
2013-10-10	45.72	46.39	45.58	45.78	457864
2013-10-11	45.79	46.42	45.79	46.40	416744
2013-10-14	45.91	46.50	45.50	46.50	300925
2013-10-15	46.26	46.56	45.71	46.52	671573
2013-10-16	46.70	46.93	45.63	46.16	740314
2013-10-17	46.06	47.62	45.99	47.32	485559
2013-10-18	47.61	48.61	47.24	48.51	816642
2013-10-21	48.46	48.74	48.00	48.73	495059
2013-10-22	48.82	49.33	48.51	48.96	570176
2013-10-23	48.64	49.22	48.22	48.36	434440
2013-10-24	48.22	48.53	47.07	48.05	919345
2013-10-25	48.20	48.54	47.48	47.86	1262875
2013-10-28	46.80	49.76	46.41	48.53	1357260
2013-10-29	48.83	49.23	48.45	48.72	534154
2013-10-30	48.73	48.73	46.94	47.21	583535
2013-10-31	47.16	47.43	46.29	46.30	585461
2013-11-01	46.21	46.50	45.08	45.32	853362
2013-11-04	45.53	45.64	45.11	45.34	914765
2013-11-05	45.19	45.37	44.28	44.35	597596
2013-11-06	44.62	44.89	44.31	44.67	645066
2013-11-07	43.41	44.06	43.28	43.78	4008717
2013-11-08	43.55	43.89	42.94	43.74	1831721
2013-11-11	43.86	44.15	43.57	43.91	1188854
2013-11-12	43.90	44.38	43.64	43.80	934296
2013-11-13	43.70	43.96	43.70	43.92	729091
2013-11-14	43.97	44.26	43.75	43.91	999513
2013-11-15	44.10	45.39	43.86	45.26	1102812
2013-11-18	45.45	45.62	44.54	44.58	720051
2013-11-19	44.45	44.93	44.28	44.35	693836
2013-11-20	44.28	44.70	43.83	44.03	397462
2013-11-21	44.09	44.94	43.89	44.85	743395
2013-11-22	44.78	45.03	44.62	45.00	380900
2013-11-25	45.04	45.45	44.81	45.32	573974
2013-11-26	45.32	45.98	45.26	45.78	349233
2013-11-27	45.85	46.69	45.74	46.28	541406
2013-11-29	46.28	46.33	45.87	46.10	163735
2013-12-02	46.04	46.23	45.52	45.97	606703
2013-12-03	45.65	45.94	44.91	45.39	554013
2013-12-04	45.33	45.51	44.57	45.19	306896
2013-12-05	45.19	45.27	44.74	44.80	277411
2013-12-06	45.42	45.58	45.02	45.20	348165
2013-12-09	45.70	47.40	45.67	46.97	1293948
2013-12-10	46.85	47.49	46.67	47.07	1327566
2013-12-11	47.00	47.14	46.21	46.45	649749
2013-12-12	46.45	47.18	46.08	46.78	1133654
2013-12-13	46.63	47.57	46.63	47.40	600388
2013-12-16	47.54	47.90	47.06	47.23	656018
2013-12-17	47.29	47.53	46.56	46.66	972827
2013-12-18	46.88	48.22	46.63	47.97	862861
2013-12-19	47.86	48.04	47.22	47.42	872678
2013-12-20	47.52	48.05	47.40	47.75	588556
2013-12-23	48.18	49.31	47.77	49.24	585150
2013-12-24	49.10	50.07	48.71	49.26	343530
2013-12-26	49.38	49.63	49.05	49.35	529519
2013-12-27	49.56	49.75	49.09	49.26	543174
2013-12-30	49.22	49.86	49.18	49.63	413906
2013-12-31	49.74	50.12	49.48	49.93	486308
2014-01-02	49.88	50.26	49.39	49.77	655006
2014-01-03	49.03	51.43	49.03	50.44	1117671
2014-01-06	50.62	50.84	49.58	49.60	740493
2014-01-07	49.83	50.25	49.75	50.11	418983
2014-01-08	49.95	51.04	49.73	50.53	571818
2014-01-09	50.50	50.87	50.36	50.86	509566
2014-01-10	50.96	53.12	50.96	52.93	1163218
2014-01-13	52.51	52.75	51.85	52.07	1308097
2014-01-14	52.21	53.06	51.97	52.94	434043
2014-01-15	53.05	53.38	52.65	53.06	563324
2014-01-16	52.93	53.41	52.43	53.19	325420
2014-01-17	52.77	52.97	51.44	52.11	963467
2014-01-21	52.45	52.70	51.31	51.89	655444
2014-01-22	51.79	52.28	51.59	52.08	701754
2014-01-23	51.89	52.02	51.30	51.55	538632
2014-01-24	51.23	51.36	48.96	49.87	1253239
2014-01-27	50.25	50.46	48.05	49.54	1016164
2014-01-28	49.76	50.42	49.72	49.91	606703
2014-01-29	49.48	49.96	48.94	49.08	366165
2014-01-30	49.62	49.62	48.12	48.44	848959
2014-01-31	47.79	48.97	47.79	48.25	735055
2014-02-03	48.24	48.56	46.57	47.03	776158
2014-02-04	47.47	48.70	47.14	47.39	1030803
2014-02-05	47.26	47.73	46.88	47.29	471004
2014-02-06	47.40	50.20	47.40	50.20	1071923
2014-02-07	50.28	51.41	50.01	50.92	970530
2014-02-10	50.90	51.05	49.94	50.27	748918
2014-02-11	50.19	51.02	49.98	50.20	901109
2014-02-12	50.57	52.80	50.51	52.41	1278901
2014-02-13	51.88	52.97	51.65	52.65	525254
2014-02-14	52.61	53.64	52.35	53.09	429983
2014-02-18	53.19	53.56	51.53	52.47	653047
2014-02-19	52.37	52.66	51.56	51.61	542823
2014-02-20	51.40	51.79	50.85	51.51	594134
2014-02-21	51.21	52.13	51.21	51.37	936821
2014-02-24	48.12	49.94	45.39	46.68	5152170
2014-02-25	46.93	46.95	46.02	46.69	2739825
2014-02-26	46.75	47.89	46.56	47.86	1957678
2014-02-27	47.66	48.24	47.27	48.13	865521
2014-02-28	48.19	48.19	47.28	47.57	1307096
2014-03-03	47.27	47.45	45.55	46.31	1086445
2014-03-04	46.71	47.51	46.52	47.08	883864
2014-03-05	47.67	48.75	46.94	47.45	3975984
2014-03-06	47.48	48.23	47.45	48.00	1832451
2014-03-07	48.22	48.75	47.73	48.62	1396277
2014-03-10	48.32	48.68	47.94	48.26	850763
2014-03-11	48.41	48.68	47.89	47.97	1043171
2014-03-12	47.72	48.90	47.59	48.88	793177
2014-03-13	48.92	48.96	47.16	47.80	1786050
2014-03-14	47.61	47.86	46.84	47.80	1113800
2014-03-17	48.14	48.90	47.90	48.72	1013587
2014-03-18	48.76	49.29	48.57	48.98	695938
2014-03-19	49.18	49.49	48.33	48.82	729018
2014-03-20	48.74	48.85	48.05	48.20	621834
2014-03-21	48.35	48.55	47.42	47.46	639471
2014-03-24	47.70	47.90	46.58	46.80	734251
2014-03-25	47.02	47.63	46.83	47.46	538989
2014-03-26	47.62	47.68	45.65	45.71	1052450
2014-03-27	45.21	45.74	44.47	45.12	2075169
2014-03-28	45.28	45.65	45.11	45.52	1157712
2014-03-31	45.87	46.18	45.32	46.15	700159
2014-04-01	46.28	47.04	46.23	46.68	735917
2014-04-02	46.80	47.08	46.44	46.54	815598
2014-04-03	46.52	46.55	45.91	46.21	734606
2014-04-04	46.58	47.21	45.96	46.28	707606
2014-04-07	46.15	46.15	44.18	44.93	1242048
2014-04-08	45.00	45.45	44.44	45.07	729159
2014-04-09	45.21	46.87	45.05	46.62	1504222
2014-04-10	46.52	46.68	45.82	45.93	1437088
2014-04-11	45.70	46.32	45.67	46.01	1476443
2014-04-14	46.33	46.51	46.03	46.35	774149
2014-04-15	46.52	46.82	45.82	46.19	949856
2014-04-16	46.23	46.56	46.07	46.43	795628
2014-04-17	46.36	46.82	46.30	46.50	599304
2014-04-21	47.30	47.62	46.80	47.22	708162
2014-04-22	47.34	47.49	47.08	47.23	1007916
2014-04-23	47.07	47.23	46.64	46.79	862128
2014-04-24	46.85	47.10	45.74	46.45	1166143
2014-04-25	46.50	46.67	45.77	45.97	1795739
2014-04-28	47.58	47.86	46.03	46.89	1937777
2014-04-29	46.86	46.94	45.41	45.85	1568279
2014-04-30	45.78	45.84	45.13	45.55	1209506
2014-05-01	45.46	46.34	45.46	46.31	936143
2014-05-02	46.44	47.47	46.09	46.16	676953
2014-05-05	45.60	45.96	45.25	45.42	1050839
2014-05-06	45.36	45.56	44.80	44.91	660174
2014-05-07	44.92	45.07	44.25	44.96	796192
2014-05-08	44.92	46.24	44.73	45.67	1074613
2014-05-09	45.55	46.22	45.06	46.06	919141
2014-05-12	46.06	46.85	45.93	46.76	958032
2014-05-13	46.77	47.43	46.62	46.89	498680
2014-05-14	46.89	47.08	46.50	46.57	1130341
2014-05-15	46.41	46.49	45.25	45.35	633677
2014-05-16	45.50	45.50	44.97	45.29	695038
2014-05-19	45.21	45.83	44.91	45.40	549503
2014-05-20	45.14	45.57	44.81	45.29	588445
2014-05-21	45.29	46.84	45.18	46.79	1135730
2014-05-22	47.23	48.09	46.92	47.84	1715935
2014-05-23	47.77	48.12	47.56	47.76	1300771
2014-05-27	47.73	47.92	47.23	47.38	1553657
2014-05-28	47.37	47.45	46.14	46.20	1522711
2014-05-29	46.46	46.76	45.98	46.52	538624
2014-05-30	46.38	46.54	45.75	45.99	386650
2014-06-02	45.97	46.66	45.61	46.62	730690
2014-06-03	46.64	46.94	46.15	46.36	766861
2014-06-04	46.14	46.95	45.86	46.76	590380
2014-06-05	46.80	47.26	46.70	46.82	449385
2014-06-06	47.66	48.26	47.28	47.98	575084
2014-06-09	47.87	48.71	47.87	48.54	1043917
2014-06-10	48.57	49.20	48.09	49.07	869261
2014-06-11	48.79	49.09	48.01	48.05	1104619
2014-06-12	47.94	48.23	47.20	47.31	1066731
2014-06-13	47.46	47.56	46.93	47.28	549163
2014-06-16	47.36	47.79	46.50	47.76	1232368
2014-06-17	48.70	48.74	47.77	48.21	531406
2014-06-18	48.11	48.74	47.84	48.74	389006
2014-06-19	48.83	49.29	48.55	49.25	418331
2014-06-20	49.26	49.58	48.85	49.54	795515
2014-06-23	49.48	50.09	49.28	49.41	636711
2014-06-24	49.29	50.13	48.43	49.45	697570
2014-06-25	49.32	49.84	49.22	49.81	411327
2014-06-26	49.83	50.13	49.29	50.11	888431
2014-06-27	50.05	50.26	49.65	49.83	1750377
2014-06-30	49.83	50.09	49.57	49.77	580528
2014-07-01	49.81	50.41	49.80	50.26	747088
2014-07-02	50.20	50.51	49.77	50.04	499151
2014-07-03	50.12	50.46	50.00	50.46	287590
2014-07-07	50.22	50.39	49.75	49.85	1077276
2014-07-08	49.89	50.06	49.60	49.82	668869
2014-07-09	49.86	50.10	49.03	49.08	546877
2014-07-10	46.85	48.29	44.44	48.05	1528266
2014-07-11	47.66	47.95	47.14	47.41	875829
2014-07-14	47.27	47.87	47.05	47.41	519288
2014-07-15	47.34	48.04	47.16	47.75	556104
2014-07-16	47.89	48.37	47.40	47.46	481742
2014-07-17	46.93	47.21	46.36	46.54	1072979
2014-07-18	46.66	46.89	46.06	46.84	584504
2014-07-21	46.80	47.31	46.75	47.18	590395
2014-07-22	47.37	47.93	47.36	47.73	524649
2014-07-23	47.66	48.22	47.57	47.66	772034
2014-07-24	47.66	48.04	47.17	47.74	1881859
2014-07-25	47.66	48.02	47.47	47.99	1120190
2014-07-28	43.68	44.96	42.48	42.98	8306823
2014-07-29	42.49	43.03	42.13	42.95	1881073
2014-07-30	43.12	43.12	42.44	42.54	2132218
2014-07-31	42.35	42.64	41.90	42.19	1421639
2014-08-01	44.87	45.94	44.77	45.92	5073910
2014-08-04	46.35	47.34	46.24	47.24	1944009
2014-08-05	46.95	47.59	46.60	47.05	1325528
2014-08-06	46.76	48.21	46.56	47.45	1638971
2014-08-07	47.71	47.86	46.38	46.45	1070520
2014-08-08	46.55	47.71	46.55	47.23	734668
2014-08-11	47.47	47.90	46.69	46.71	1267484
2014-08-12	46.49	46.90	46.43	46.56	1182457
2014-08-13	46.62	47.04	46.29	46.71	547804
2014-08-14	46.80	47.48	46.58	47.45	650070
2014-08-15	47.45	47.86	47.12	47.58	775820
2014-08-18	47.93	48.47	47.66	48.25	928400
2014-08-19	48.37	49.16	48.37	48.73	940072
2014-08-20	48.51	48.82	48.23	48.79	650114
2014-08-21	48.91	49.45	48.47	49.00	429259
2014-08-22	48.91	49.32	48.73	49.10	261754
2014-08-25	49.24	49.24	48.71	48.90	291911
2014-08-26	48.56	49.57	48.56	49.07	426300
2014-08-27	49.01	50.10	48.92	50.07	762004
2014-08-28	49.58	50.03	49.51	49.78	545762
2014-08-29	49.80	50.13	49.48	49.99	284610
2014-09-02	50.13	50.78	50.03	50.39	1219921
2014-09-03	50.40	51.10	50.38	50.75	576973
2014-09-04	51.49	51.73	50.97	51.34	561971
2014-09-05	51.25	51.74	50.85	51.30	879070
2014-09-08	51.13	51.91	51.02	51.25	881336
2014-09-09	51.39	51.75	50.91	51.42	1035944
2014-09-10	51.27	51.31	50.33	50.35	635715
2014-09-11	50.12	50.50	49.89	50.04	1112234
2014-09-12	50.13	50.19	48.91	49.19	797434
2014-09-15	49.16	49.49	48.70	48.96	567189
2014-09-16	48.82	49.73	48.42	49.47	513876
2014-09-17	49.70	50.52	49.34	49.61	410456
2014-09-18	49.62	49.72	48.82	49.40	359362
2014-09-19	49.57	49.63	48.38	48.97	623375
2014-09-22	48.80	48.99	48.33	48.61	518023
2014-09-23	48.38	49.13	48.16	48.54	460780
2014-09-24	48.42	49.16	48.24	49.12	326496
2014-09-25	48.99	49.19	48.59	48.96	626965
2014-09-26	48.94	49.11	48.64	48.98	416224
2014-09-29	48.64	49.26	48.41	49.00	302545
2014-09-30	49.22	49.52	48.42	48.53	825198
2014-10-01	48.56	48.56	47.63	47.87	931620
2014-10-02	47.88	47.93	46.22	47.58	1017832
2014-10-03	47.87	48.12	47.13	47.38	616519
2014-10-06	47.47	47.66	46.83	47.02	515129
2014-10-07	46.61	46.71	45.69	45.78	803576
2014-10-08	45.70	46.15	45.06	46.08	489240
2014-10-09	45.99	46.17	44.74	44.93	601632
2014-10-10	44.97	45.26	43.55	43.57	767460
2014-10-13	43.73	44.23	42.20	42.23	683578
2014-10-14	41.22	41.72	39.22	39.91	2008145
2014-10-15	39.52	40.03	38.68	39.62	1170753
2014-10-16	38.96	40.50	38.92	40.00	955477
2014-10-17	40.45	41.54	40.36	40.80	976940
2014-10-20	40.65	41.23	40.56	40.97	694113
2014-10-21	41.23	42.35	41.11	41.76	542406
2014-10-22	41.95	42.14	41.16	41.24	910752
2014-10-23	41.49	42.47	41.49	42.35	785760
2014-10-24	42.25	42.66	42.13	42.29	656017
2014-10-27	41.60	42.46	39.79	39.97	1923099
2014-10-28	39.17	39.49	38.13	39.27	2525514
2014-10-29	39.36	39.98	39.20	39.54	1384847
2014-10-30	39.50	41.12	39.22	40.67	1327598
2014-10-31	41.10	42.03	40.68	41.96	1405802
2014-11-03	42.10	43.19	41.90	42.90	1250980
2014-11-04	42.86	43.08	42.36	42.63	711861
2014-11-05	42.85	43.44	42.46	43.10	856839
2014-11-06	43.01	43.64	42.90	43.55	455817
2014-11-07	43.55	43.96	43.37	43.73	630449
2014-11-10	44.01	44.11	42.38	42.61	714572
2014-11-11	42.60	43.22	42.14	43.17	635359
2014-11-12	43.02	43.14	42.53	42.58	614970
2014-11-13	42.60	43.05	42.57	42.79	158893
2014-11-14	41.69	42.31	41.60	41.89	577504
2014-11-17	41.93	42.10	41.36	41.44	412029
2014-11-18	41.54	42.69	41.54	42.50	437343
2014-11-19	42.57	43.31	42.37	42.98	737173
2014-11-20	42.87	43.78	42.68	43.57	757060
2014-11-21	44.10	44.45	43.63	43.95	704065
2014-11-24	43.99	44.31	43.59	43.85	567545
2014-11-25	43.98	44.30	43.80	44.11	609332
2014-11-26	44.19	44.21	43.47	43.78	240379
2014-11-28	43.70	43.88	43.28	43.42	219260
2014-12-01	43.16	43.42	42.60	42.97	395552
2014-12-02	43.05	43.37	43.00	43.16	284593
2014-12-03	43.26	44.22	43.18	43.58	356975
2014-12-04	43.65	43.73	43.29	43.46	730365
2014-12-05	43.42	43.95	43.29	43.41	434569
2014-12-08	43.34	43.44	41.91	42.45	684780
2014-12-09	42.07	42.48	41.30	42.04	595705
2014-12-10	42.01	42.20	40.77	41.35	819180
2014-12-11	42.46	44.65	42.29	43.86	2126306
2014-12-12	43.51	43.51	42.24	42.25	875454
2014-12-15	42.61	43.18	41.88	42.29	758554
2014-12-16	42.31	42.47	41.09	41.58	1232818
2014-12-17	41.68	42.74	41.51	42.66	649152
2014-12-18	43.27	43.60	42.56	43.24	857716
2014-12-19	43.32	43.51	42.83	43.17	1103606
2014-12-22	43.11	43.31	42.37	42.79	763769
2014-12-23	42.98	43.37	42.59	42.72	772972
2014-12-24	42.96	43.57	42.82	43.31	166762
2014-12-26	43.49	43.93	43.03	43.19	231583
2014-12-29	43.21	45.04	43.08	44.67	801299
2014-12-30	44.53	44.67	44.01	44.15	238029
2014-12-31	44.35	44.91	43.96	44.30	357598
2015-01-02	44.48	44.75	43.04	43.82	576785
2015-01-05	43.52	43.57	42.59	42.96	461402
2015-01-06	43.10	43.54	42.63	43.16	897085
2015-01-07	43.39	44.30	43.10	44.17	726174
2015-01-08	44.74	45.73	44.52	45.55	783463
2015-01-09	45.64	46.72	45.39	46.54	1243025
2015-01-12	46.48	46.76	45.98	46.43	750102
2015-01-13	46.90	47.80	45.78	46.63	803351
2015-01-14	46.03	46.19	43.37	44.53	1618424
2015-01-15	44.81	44.83	43.29	43.50	753492
2015-01-16	43.44	43.72	42.12	43.57	580518
2015-01-20	43.63	43.64	42.18	42.85	743969
2015-01-21	42.68	43.63	42.68	43.23	329743
2015-01-22	43.45	43.97	42.84	43.41	491299
2015-01-23	43.41	43.77	42.80	43.44	374458
2015-01-26	43.69	44.64	43.63	44.26	430278
2015-01-27	43.76	44.95	43.76	44.76	440894
2015-01-28	44.96	45.48	44.34	44.90	455461
2015-01-29	44.91	45.78	44.21	44.92	857093
2015-01-30	44.74	44.74	43.86	43.94	400476
2015-02-02	44.27	44.73	43.63	44.36	352621
2015-02-03	44.79	45.12	44.31	44.76	336643
2015-02-04	44.63	46.04	44.43	45.39	476562
2015-02-05	45.38	45.60	44.41	44.49	315063
2015-02-06	44.51	44.84	44.05	44.35	419582
2015-02-09	44.31	44.55	43.76	44.09	486173
2015-02-10	44.31	44.67	43.70	44.10	534663
2015-02-11	44.14	44.68	42.82	42.98	919598
2015-02-12	43.03	44.35	43.03	44.27	920243
2015-02-13	44.23	44.87	43.82	44.55	537719
2015-02-17	44.48	45.39	44.40	44.94	382106
2015-02-18	45.01	46.17	44.99	45.71	779943
2015-02-19	46.18	47.11	45.78	46.70	985820
2015-02-20	46.57	47.58	46.15	47.49	928839
2015-02-23	50.03	50.33	47.45	48.49	3621828
2015-02-24	47.42	49.85	47.42	48.22	1933447
2015-02-25	48.96	48.96	47.57	47.69	1659813
2015-02-26	47.49	48.53	47.28	48.41	825049
2015-02-27	48.49	48.90	48.17	48.38	659825
2015-03-02	48.93	50.09	48.88	49.40	1488377
2015-03-03	49.22	49.31	48.34	48.44	921067
2015-03-04	48.19	48.90	47.55	48.86	552102
2015-03-05	48.90	49.23	48.38	49.10	680437
2015-03-06	48.70	49.14	47.76	47.92	592960
2015-03-09	47.92	48.04	47.36	47.72	759362
2015-03-10	47.36	47.88	47.23	47.45	1051543
2015-03-11	47.58	48.76	47.33	48.68	860566
2015-03-12	48.97	49.16	48.73	48.96	646169
2015-03-13	48.82	49.08	48.18	48.51	454011
2015-03-16	48.58	48.88	48.25	48.44	453986
2015-03-17	48.16	48.69	47.79	48.05	515365
2015-03-18	48.01	49.16	47.45	49.01	378821
2015-03-19	48.97	49.29	48.53	48.78	604925
2015-03-20	49.05	49.89	48.88	49.86	1115155
2015-03-23	49.86	50.35	49.37	49.75	507091
2015-03-24	49.70	50.63	49.45	50.26	585244
2015-03-25	50.27	50.27	49.23	49.42	398214
2015-03-26	49.30	49.43	48.73	48.88	410731
2015-03-27	48.82	49.55	48.57	48.90	438230
2015-03-30	49.28	49.91	48.66	49.48	659222
2015-03-31	49.03	50.02	48.82	49.81	348030
2015-04-01	49.74	49.74	48.42	48.57	685011
2015-04-02	48.56	49.71	48.56	49.16	589397
2015-04-06	49.14	49.58	48.83	49.06	442102
2015-04-07	48.96	49.24	47.84	47.92	533565
2015-04-08	48.06	48.70	47.89	48.40	486518
2015-04-09	48.39	48.57	47.88	48.08	373565
2015-04-10	48.04	48.97	47.75	48.86	383119
2015-04-13	48.85	49.51	48.77	49.29	512006
2015-04-14	49.40	50.18	48.84	49.91	430313
2015-04-15	49.96	50.07	49.25	49.46	603518
2015-04-16	49.29	49.68	48.48	48.62	600168
2015-04-17	48.18	48.93	47.70	48.73	384234
2015-04-20	49.00	49.26	48.57	48.63	318642
2015-04-21	48.78	49.73	48.78	49.20	462043
2015-04-22	49.21	49.69	48.76	49.53	643760
2015-04-23	49.33	49.87	49.15	49.56	464439
2015-04-24	49.72	50.32	49.33	50.24	467460
2015-04-27	50.54	51.10	49.77	49.83	574754
2015-04-28	49.92	50.33	49.52	49.95	360581
2015-04-29	49.67	49.67	49.05	49.54	617314
2015-04-30	48.88	49.58	47.09	47.44	1612559
2015-05-01	46.82	48.63	46.50	48.31	875234
2015-05-04	48.46	48.81	48.28	48.32	619077
2015-05-05	48.30	48.69	47.96	48.22	487626
2015-05-06	48.31	48.51	47.53	48.29	415417
2015-05-07	48.21	49.07	48.21	48.74	455271
2015-05-08	49.29	49.87	49.03	49.22	358637
2015-05-11	49.31	49.61	48.70	48.76	284782
2015-05-12	48.47	48.80	48.04	48.38	441020
2015-05-13	48.36	48.83	48.09	48.42	474936
2015-05-14	48.56	49.10	48.27	48.96	807491
2015-05-15	48.96	49.24	48.55	48.66	717266
2015-05-18	48.59	49.74	48.54	49.35	784835
2015-05-19	49.60	50.26	49.44	49.61	506587
2015-05-20	49.61	49.79	48.80	49.04	491526
2015-05-21	49.03	49.36	48.83	49.31	470914
2015-05-22	49.23	49.45	48.94	49.08	376855
2015-05-26	49.02	49.32	48.42	48.89	351547
2015-05-27	48.89	49.10	48.48	48.99	353700
2015-05-28	48.53	48.65	48.05	48.52	819023
2015-05-29	48.53	48.70	47.57	47.60	669773
2015-06-01	47.66	48.10	47.19	47.53	490082
2015-06-02	47.44	47.88	46.99	47.68	545801
2015-06-03	47.65	48.26	47.41	48.10	668196
2015-06-04	47.99	48.08	47.23	47.40	290285
2015-06-05	47.33	48.23	46.73	47.97	1309106
2015-06-08	47.81	47.92	47.03	47.10	781334
2015-06-09	47.06	47.24	46.68	47.11	439906
2015-06-10	47.29	48.03	47.16	47.88	696658
2015-06-11	47.99	48.14	47.07	47.28	693880
2015-06-12	47.32	47.32	46.92	47.08	406383
2015-06-15	46.78	46.97	46.04	46.52	1175288
2015-06-16	46.62	46.95	46.49	46.65	929886
2015-06-17	46.73	47.07	46.11	46.89	811443
2015-06-18	47.06	47.81	47.00	47.47	499553
2015-06-19	47.53	47.92	47.34	47.45	661042
2015-06-22	47.75	48.08	47.67	47.83	441600
2015-06-23	47.83	48.04	47.60	47.75	294978
2015-06-24	47.80	48.17	47.46	47.56	433519
2015-06-25	47.63	47.68	46.75	47.21	460182
2015-06-26	47.40	47.40	46.56	46.84	897564
2015-06-29	46.48	47.08	45.88	45.97	573159
2015-06-30	46.19	46.64	45.95	46.17	392673
2015-07-01	46.67	47.23	46.62	47.20	509862
2015-07-02	47.22	47.47	46.93	47.15	407216
2015-07-06	46.85	47.51	46.71	47.10	717161
2015-07-07	47.04	47.16	46.14	46.98	415474
2015-07-08	46.63	46.74	46.00	46.27	347526
2015-07-09	46.80	47.01	46.27	46.36	412278
2015-07-10	46.71	47.05	46.48	46.78	356303
2015-07-13	47.16	47.60	46.98	47.29	320947
2015-07-14	47.16	47.35	47.03	47.04	106851
2015-07-15	47.08	47.22	46.74	47.01	319760
2015-07-16	47.15	47.53	46.88	47.03	251623
2015-07-17	47.12	47.21	46.63	46.81	197468
2015-07-20	46.80	47.33	46.64	47.01	296964
2015-07-21	46.98	47.40	46.54	46.55	894901
2015-07-22	46.54	47.57	46.19	47.34	884873
2015-07-23	47.67	48.85	47.45	48.38	1047668
2015-07-24	48.39	48.62	47.46	47.82	553569
2015-07-27	47.56	47.65	46.82	46.95	425425
2015-07-28	47.33	47.50	46.88	47.46	622049
2015-07-29	47.63	48.46	47.25	48.39	728896
2015-07-30	48.36	50.42	47.86	50.26	1833293
2015-07-31	50.15	51.04	49.98	50.70	1026566
2015-08-03	50.75	50.90	49.92	50.64	736414
2015-08-04	50.64	51.01	50.01	50.09	580130
2015-08-05	50.36	50.69	49.33	49.65	690217
2015-08-06	49.64	49.80	48.85	49.24	504547
2015-08-07	49.11	49.35	48.93	49.29	360213
2015-08-10	49.52	50.32	49.41	50.16	266242
2015-08-11	49.78	50.20	49.51	49.81	241051
2015-08-12	49.48	49.87	48.66	49.87	272149
2015-08-13	49.92	50.63	49.84	50.26	415038
2015-08-14	50.14	50.99	49.95	50.85	303137
2015-08-17	50.87	51.78	50.58	51.63	450794
2015-08-18	51.85	52.60	51.37	51.81	487579
2015-08-19	51.37	52.25	51.28	51.99	290457
2015-08-20	51.78	51.92	50.34	50.46	291738
2015-08-21	50.06	50.52	49.44	49.48	434815
2015-08-24	46.95	48.48	46.06	46.40	1124997
2015-08-25	47.34	47.54	46.04	46.05	628179
2015-08-26	47.07	47.36	45.91	47.19	464647
2015-08-27	47.69	48.41	47.35	48.03	363369
2015-08-28	47.79	48.48	47.75	48.11	293989
2015-08-31	47.85	48.82	47.78	48.19	547260
2015-09-01	47.25	47.67	46.83	47.13	402187
2015-09-02	47.66	47.86	47.14	47.84	250230
2015-09-03	48.06	48.70	47.87	47.92	520214
2015-09-04	47.27	47.61	46.95	47.24	350462
2015-09-08	48.02	48.74	47.89	48.68	286231
2015-09-09	49.12	49.13	47.95	48.00	338925
2015-09-10	47.59	48.81	47.56	48.40	457388
2015-09-11	48.21	48.28	47.28	47.66	589487
2015-09-14	47.67	47.99	46.49	46.67	1443430
2015-09-15	46.82	47.41	46.58	46.84	1161807
2015-09-16	46.87	47.49	46.55	47.22	877324
2015-09-17	47.23	47.95	46.95	47.16	846046
2015-09-18	46.47	47.05	46.23	46.36	622135
2015-09-21	46.70	46.80	45.71	46.04	965575
2015-09-22	45.45	45.89	44.95	45.84	859090
2015-09-23	45.92	45.92	45.13	45.50	721568
2015-09-24	45.05	45.21	43.96	44.78	1134365
2015-09-25	45.07	45.40	43.89	43.95	1044986
2015-09-28	43.86	43.86	41.31	41.77	1189836
2015-09-29	41.87	42.00	40.27	40.34	1298313
2015-09-30	40.73	41.43	40.39	41.37	932561
2015-10-01	41.41	41.71	40.77	41.39	886663
2015-10-02	40.86	41.55	40.79	41.51	562272
2015-10-05	41.92	42.46	41.68	42.20	472014
2015-10-06	42.14	43.12	41.23	41.54	540198
2015-10-07	41.75	42.86	41.54	42.66	710847
2015-10-08	42.54	43.69	42.35	43.56	604728
2015-10-09	43.63	44.08	43.00	43.40	610099
2015-10-12	43.38	43.92	43.14	43.80	466504
2015-10-13	43.44	43.66	43.05	43.15	765467
2015-10-14	43.02	43.52	42.81	43.31	664955
2015-10-15	43.43	44.41	43.21	44.35	775105
2015-10-16	44.23	44.54	44.05	44.41	452036
2015-10-19	44.34	44.65	44.09	44.45	273299
2015-10-20	44.30	45.02	44.23	44.61	352257
2015-10-21	45.03	45.22	44.23	44.37	411265
2015-10-22	43.95	44.20	40.03	40.45	4535876
2015-10-23	40.52	41.83	40.28	41.14	1214870
2015-10-26	41.08	41.77	41.04	41.55	538432
2015-10-27	41.39	41.52	39.83	40.29	1394744
2015-10-28	40.41	41.70	40.13	41.49	740988
2015-10-29	43.48	45.35	41.38	42.25	1416732
2015-10-30	42.17	43.76	41.30	43.00	1063236
2015-11-02	43.21	44.38	43.01	44.23	876712
2015-11-03	44.09	44.43	43.08	43.13	646740
2015-11-04	43.17	43.63	42.77	43.19	338624
2015-11-05	43.19	44.16	42.90	43.87	876279
2015-11-06	43.66	44.10	43.22	43.82	465843
2015-11-09	43.63	43.92	42.79	43.30	594291
2015-11-10	43.09	43.60	42.66	42.98	1431913
2015-11-11	43.24	44.19	42.90	43.84	548020
2015-11-12	43.33	43.65	42.81	43.10	375859
2015-11-13	42.92	43.57	42.76	42.87	587078
2015-11-16	42.87	43.90	42.87	43.81	430642
2015-11-17	43.97	44.16	43.21	43.63	523331
2015-11-18	43.60	44.94	43.31	44.81	676417
2015-11-19	44.70	45.14	43.15	43.29	945794
2015-11-20	43.39	43.65	42.82	43.22	678120
2015-11-23	43.24	43.67	42.93	43.22	467618
2015-11-24	43.22	43.61	42.92	43.24	422890
2015-11-25	43.29	43.50	43.05	43.33	401948
2015-11-27	43.42	43.64	43.11	43.19	216350
2015-11-30	43.44	43.46	42.98	43.05	383886
2015-12-01	43.18	43.43	42.72	42.98	565622
2015-12-02	42.94	43.07	42.37	42.57	457065
2015-12-03	42.79	42.79	41.09	41.55	408386
2015-12-04	41.79	42.33	41.69	41.99	303213
2015-12-07	41.94	42.26	41.67	41.94	360581
2015-12-08	41.48	41.85	40.71	40.81	386635
2015-12-09	40.60	41.38	39.63	40.03	699277
2015-12-10	39.87	40.09	39.23	40.01	684702
2015-12-11	39.67	40.13	39.47	39.71	547695
2015-12-14	39.67	40.07	38.50	38.75	806854
2015-12-15	38.89	39.95	38.84	39.61	560948
2015-12-16	39.80	40.91	39.63	40.71	544337
2015-12-17	40.86	40.86	39.80	40.08	391566
2015-12-18	39.94	40.15	39.39	39.61	1414628
2015-12-21	39.67	39.90	38.93	39.15	338157
2015-12-22	39.16	39.43	38.78	39.39	405651
2015-12-23	39.61	40.12	39.45	39.97	256481
2015-12-24	39.94	40.38	39.75	40.05	110711
2015-12-28	39.80	40.07	39.40	39.71	224788
2015-12-29	39.78	40.16	39.54	40.15	418252
2015-12-30	40.00	40.42	39.75	39.96	300547
2015-12-31	39.74	40.07	39.60	39.63	275693
2016-01-04	39.00	39.11	38.60	39.05	483413
2016-01-05	39.21	39.35	38.57	38.81	361264
2016-01-06	38.30	38.50	38.01	38.20	462021
2016-01-07	37.27	37.98	37.27	37.40	472696
2016-01-08	37.63	37.66	36.70	36.80	664065
2016-01-11	37.00	37.06	36.12	36.54	384590
2016-01-12	36.94	37.30	36.30	36.59	616228
2016-01-13	36.81	36.92	35.05	35.39	501070
2016-01-14	35.40	35.71	34.87	35.41	380509
2016-01-15	34.50	34.87	34.14	34.62	494630
2016-01-19	34.93	35.29	33.47	33.76	338664
2016-01-20	32.56	32.88	31.73	32.71	1210947
2016-01-21	32.61	32.93	32.05	32.16	746657
2016-01-22	32.81	33.96	32.47	32.79	1918889
2016-01-25	32.52	32.76	31.81	31.87	918136
2016-01-26	31.87	32.71	31.61	32.69	1278192
2016-01-27	33.24	33.69	32.61	33.44	1572579
2016-01-28	33.76	33.93	32.77	32.88	595969
2016-01-29	33.03	33.93	33.03	33.52	1153253
2016-02-01	33.42	33.69	32.97	33.05	649662
2016-02-02	32.70	32.73	32.05	32.15	977937
2016-02-03	32.57	32.68	31.66	31.98	716155
2016-02-04	32.01	33.87	32.01	33.10	2495987
2016-02-05	33.08	34.67	33.06	33.89	1357343
2016-02-08	33.41	33.58	31.51	32.10	1110465
2016-02-09	31.69	32.73	31.51	32.40	628687
2016-02-10	32.89	33.30	32.48	32.89	562746
2016-02-11	32.46	32.63	31.13	31.45	529550
2016-02-12	31.51	32.31	31.47	32.15	238521
2016-02-16	32.62	33.37	32.28	33.30	626683
2016-02-17	33.43	34.84	33.43	34.41	570463
2016-02-18	34.41	35.06	34.07	35.00	574493
2016-02-19	34.73	35.38	34.39	35.15	1144262
2016-02-22	34.98	35.53	31.90	34.10	2720087
2016-02-23	33.58	33.76	33.04	33.32	778339
2016-02-24	33.11	34.11	32.09	33.97	670367
2016-02-25	34.10	35.42	34.10	35.32	871340
2016-02-26	35.59	36.04	35.26	35.45	503958
2016-02-29	35.52	35.92	35.08	35.12	455697
2016-03-01	35.40	36.47	35.18	36.29	458607
2016-03-02	36.24	36.50	35.55	35.94	441081
2016-03-03	36.20	36.94	36.07	36.94	423031
2016-03-04	37.06	37.75	36.91	37.32	607848
2016-03-07	37.02	37.18	36.52	36.98	400671
2016-03-08	36.84	36.84	35.69	36.02	363290
2016-03-09	36.17	36.74	35.97	36.26	519799
2016-03-10	36.72	36.80	35.16	36.21	917560
2016-03-11	36.42	36.65	36.10	36.50	656126
2016-03-14	36.31	36.57	35.62	36.42	514933
2016-03-15	36.22	36.24	35.63	35.98	386645
2016-03-16	35.85	37.43	35.64	37.27	569822
2016-03-17	37.17	38.63	36.89	38.16	780676
2016-03-18	38.15	39.29	38.09	39.01	1665356
2016-03-21	38.91	39.12	38.26	38.66	369768
2016-03-22	38.34	39.08	38.09	38.68	518398
2016-03-23	38.61	38.91	38.34	38.68	372602
2016-03-24	38.45	39.08	38.25	39.04	516866
2016-03-28	39.09	39.85	38.93	39.75	526991
2016-03-29	39.69	40.63	39.39	40.50	600341
2016-03-30	40.87	41.47	40.19	41.36	754752
2016-03-31	41.32	42.17	41.25	41.92	1101900
2016-04-01	41.56	41.94	41.35	41.69	768009
2016-04-04	42.11	43.16	41.02	41.73	1279185
2016-04-05	41.18	41.55	40.75	41.45	593734
2016-04-06	41.33	41.62	41.05	41.52	719074
2016-04-07	41.40	41.73	40.45	40.83	675683
2016-04-08	41.18	41.64	40.93	41.62	498918
2016-04-11	41.88	42.30	41.35	41.74	366465
2016-04-12	41.93	42.07	41.41	41.69	579101
2016-04-13	41.98	42.72	41.82	42.69	494598
2016-04-14	42.69	42.81	42.13	42.20	404519
2016-04-15	42.28	42.61	41.86	42.14	396944
2016-04-18	42.10	42.66	41.90	42.26	258572
2016-04-19	42.39	42.65	41.72	42.09	170422
2016-04-20	42.02	42.43	41.76	42.24	304341
2016-04-21	42.60	42.82	42.25	42.32	389516
2016-04-22	42.24	42.70	41.67	42.41	367549
2016-04-25	42.23	42.50	41.14	41.47	474557
2016-04-26	41.61	41.94	41.18	41.80	544233
2016-04-27	41.83	42.01	41.01	41.85	522834
2016-04-28	41.53	42.27	41.02	41.57	476476
2016-04-29	41.57	41.57	40.46	40.81	408055
2016-05-02	40.84	41.14	40.28	41.10	672863
2016-05-03	40.79	41.42	40.78	41.27	609641
2016-05-04	41.02	41.82	40.94	41.56	748053
2016-05-05	41.57	42.17	41.37	42.08	708394
2016-05-06	41.82	42.77	41.47	42.46	919517
2016-05-09	39.80	41.77	39.05	40.05	2072677
2016-05-10	40.12	40.95	39.82	40.90	584161
2016-05-11	40.86	40.99	39.57	40.04	687032
2016-05-12	40.00	40.02	39.49	39.79	941254
2016-05-13	39.60	40.93	39.58	40.75	1501130
2016-05-16	40.75	41.22	40.59	40.83	786063
2016-05-17	40.84	41.66	40.46	41.25	888792
2016-05-18	41.01	41.35	40.71	41.01	1079815
2016-05-19	40.73	41.12	39.82	39.99	656679
2016-05-20	40.03	40.52	39.76	40.45	655926
2016-05-23	40.87	41.02	39.90	40.06	1372127
2016-05-24	40.42	41.04	39.91	40.90	924631
2016-05-25	41.10	41.68	40.81	41.61	683532
2016-05-26	41.62	41.88	41.12	41.17	552830
2016-05-27	41.28	41.53	41.16	41.40	379482
2016-05-31	41.57	41.65	41.10	41.35	509541
2016-06-01	41.02	41.60	40.81	41.53	739120
2016-06-02	41.46	41.59	41.01	41.21	354307
2016-06-03	41.15	41.39	40.44	41.26	522871
2016-06-06	41.19	41.32	40.91	41.25	289678
2016-06-07	41.26	41.49	40.80	41.27	481810
2016-06-08	41.22	42.08	41.08	41.95	535838
2016-06-09	41.73	42.10	41.26	42.07	509964
2016-06-10	41.70	41.74	40.04	40.09	768566
2016-06-13	39.77	40.07	39.61	39.91	544772
2016-06-14	39.87	39.98	39.12	39.96	700907
2016-06-15	40.12	40.15	39.37	39.46	600370
2016-06-16	39.39	39.58	38.81	39.41	340346
2016-06-17	39.28	39.76	39.15	39.71	771432
2016-06-20	40.20	40.82	39.96	40.21	456074
2016-06-21	40.49	40.49	39.91	40.15	334176
2016-06-22	40.25	40.54	40.03	40.14	257937
2016-06-23	40.49	40.68	40.21	40.51	264078
2016-06-24	39.21	39.42	38.07	38.44	1702140
2016-06-27	38.02	38.02	36.33	36.53	659296
2016-06-28	37.08	37.33	36.67	37.09	317712
2016-06-29	37.54	38.34	37.49	38.14	334730
2016-06-30	38.15	39.15	37.83	39.15	423521
2016-07-01	39.16	39.83	38.89	39.14	356260
2016-07-05	38.82	39.14	37.60	37.71	752948
2016-07-06	37.58	38.26	37.50	38.21	731582
2016-07-07	38.37	38.96	38.33	38.54	521428
2016-07-08	38.75	39.49	38.75	39.31	451417
2016-07-11	39.55	40.42	39.45	40.20	473396
2016-07-12	39.31	39.60	38.56	38.83	852259
2016-07-13	39.02	39.16	38.73	38.73	328200
2016-07-14	39.09	39.09	38.42	38.45	375772
2016-07-15	38.65	38.68	38.37	38.51	516979
2016-07-18	38.55	39.06	38.42	38.99	376807
2016-07-19	38.94	39.01	38.66	38.90	289873
2016-07-20	38.94	39.55	38.79	39.45	325296
2016-07-21	39.31	39.59	39.17	39.34	457362
2016-07-22	39.31	39.65	39.08	39.48	295949
2016-07-25	39.45	40.04	39.17	40.03	405978
2016-07-26	39.99	40.94	39.97	40.85	739203
2016-07-27	41.08	41.52	40.97	41.37	865865
2016-07-28	41.32	41.90	41.19	41.86	1093677
2016-07-29	42.36	42.82	39.18	42.47	2008033
2016-08-01	42.32	43.22	42.32	42.47	903060
2016-08-02	42.49	42.54	41.93	42.31	675058
2016-08-03	42.38	43.43	42.13	43.42	890442
2016-08-04	43.50	43.54	42.76	43.00	566245
2016-08-05	43.65	44.31	43.19	44.19	751766
2016-08-08	44.30	44.54	44.02	44.52	374434
2016-08-09	44.56	44.84	44.45	44.66	780796
2016-08-10	44.80	44.80	44.27	44.56	496819
2016-08-11	44.60	44.90	44.37	44.53	263066
2016-08-12	44.60	44.76	44.28	44.76	465957
2016-08-15	44.76	45.42	44.76	45.22	452820
2016-08-16	45.00	45.75	45.00	45.51	703813
2016-08-17	45.33	45.71	43.47	43.92	955752
2016-08-18	43.84	44.24	43.70	44.13	556860
2016-08-19	43.93	44.09	43.77	44.00	255743
2016-08-22	43.91	44.14	43.43	44.10	227337
2016-08-23	44.20	45.11	44.11	44.78	328276
2016-08-24	44.75	44.84	44.19	44.31	283682
2016-08-25	44.30	44.59	43.98	44.14	258085
2016-08-26	44.34	44.84	43.65	43.98	297754
2016-08-29	44.20	44.81	43.93	44.44	185713
2016-08-30	44.40	44.84	44.09	44.42	272822
2016-08-31	44.26	44.36	43.18	43.47	490694
2016-09-01	43.36	43.82	43.12	43.50	239671
2016-09-02	43.69	44.09	43.46	43.64	252060
2016-09-06	43.87	43.90	43.34	43.67	246787
2016-09-07	43.71	44.08	43.40	44.08	383566
2016-09-08	43.86	44.18	43.35	43.36	286842
2016-09-09	42.95	42.95	40.87	41.13	465911
2016-09-12	40.94	41.66	40.93	41.62	792980
2016-09-13	41.26	41.37	40.67	40.91	516016
2016-09-14	40.83	41.18	40.47	40.62	437391
2016-09-15	40.52	41.04	40.26	40.75	450997
2016-09-16	40.63	40.64	40.07	40.41	680493
2016-09-19	40.65	41.35	40.65	41.03	329340
2016-09-20	41.34	41.34	40.09	40.55	347921
2016-09-21	40.72	40.86	40.33	40.77	383750
2016-09-22	41.11	41.78	41.05	41.65	397805
2016-09-23	40.80	41.54	39.40	41.50	823883
2016-09-26	41.16	41.60	40.87	41.30	591889
2016-09-27	41.33	41.37	40.79	41.00	543505
2016-09-28	40.85	40.85	40.06	40.79	1003050
2016-09-29	40.75	40.89	40.34	40.51	683922
2016-09-30	40.78	41.49	40.34	41.32	509416
2016-10-03	41.23	41.33	40.93	41.24	364251
2016-10-04	41.28	41.68	40.98	41.17	446956
2016-10-05	41.46	41.69	41.29	41.42	455335
2016-10-06	41.30	42.18	41.25	42.04	608542
2016-10-07	42.00	42.14	41.54	41.94	769421
2016-10-10	42.23	42.57	41.78	41.83	338660
2016-10-11	41.74	41.74	40.00	40.31	563441
2016-10-12	40.33	41.25	40.33	41.19	561017
2016-10-13	40.83	41.14	40.54	40.83	546910
2016-10-14	41.17	41.41	40.67	41.25	579799
2016-10-17	41.05	41.30	40.35	40.65	490370
2016-10-18	41.05	41.05	39.68	39.95	498370
2016-10-19	40.10	40.10	39.50	39.60	530192
2016-10-20	39.30	39.36	38.35	39.20	692988
2016-10-21	38.85	39.45	38.64	39.40	404617
2016-10-24	39.60	40.08	39.55	40.00	475699
2016-10-25	40.05	40.45	39.15	39.55	880157
2016-10-26	39.35	39.70	38.40	38.45	621273
2016-10-27	38.55	38.93	38.00	38.45	1206682
2016-10-28	38.50	40.35	38.40	39.75	879667
2016-10-31	38.95	39.75	37.05	37.50	1814584
2016-11-01	37.50	38.10	36.38	37.15	1501643
2016-11-02	37.15	37.25	36.55	36.70	782875
2016-11-03	36.70	37.33	36.50	36.65	580945
2016-11-04	37.10	37.55	36.70	36.75	760787
2016-11-07	37.35	37.40	36.95	37.10	618083
2016-11-08	37.10	38.25	36.90	37.95	851936
2016-11-09	37.60	39.05	37.60	38.50	752040
2016-11-10	38.70	39.65	38.50	39.40	688784
2016-11-11	39.60	40.20	39.05	39.85	573082
2016-11-14	40.25	40.55	39.55	40.15	448689
2016-11-15	40.20	40.95	40.20	40.60	610352
2016-11-16	40.35	40.85	40.15	40.30	385681
2016-11-17	40.70	41.30	40.40	41.00	482422
2016-11-18	41.05	41.10	40.50	40.85	351401
2016-11-21	40.95	41.45	40.75	41.10	322381
2016-11-22	41.40	41.40	40.85	41.30	295303
2016-11-23	41.15	41.90	40.85	41.75	295862
2016-11-25	41.75	42.20	41.60	42.15	166393
2016-11-28	41.95	42.20	41.50	41.60	748173
2016-11-29	41.60	41.85	41.30	41.65	484360
2016-11-30	41.65	41.95	41.05	41.70	593833
2016-12-01	41.75	41.95	41.20	41.40	620877
2016-12-02	41.35	41.65	40.85	41.30	400469
2016-12-05	41.65	42.02	41.45	41.65	347673
2016-12-06	41.60	42.85	41.50	42.75	462422
2016-12-07	42.80	43.28	42.55	43.00	414390
2016-12-08	43.05	44.15	43.05	44.00	660091
2016-12-09	43.90	44.90	43.85	44.90	614993
2016-12-12	44.75	45.00	43.70	44.00	390613
2016-12-13	44.10	44.35	43.50	43.80	292310
2016-12-14	43.75	44.25	42.85	42.90	398587
2016-12-15	43.15	43.60	42.30	42.35	413843
2016-12-16	42.30	42.90	42.20	42.45	812018
2016-12-19	42.45	43.40	42.45	43.25	352745
2016-12-20	43.30	43.45	42.85	43.40	451681
2016-12-21	43.45	43.70	43.30	43.55	300043
2016-12-22	43.50	43.75	42.70	42.85	374448
2016-12-23	42.95	43.30	42.60	42.75	243140
2016-12-27	42.90	43.25	42.85	43.00	192225
2016-12-28	43.25	43.25	42.65	42.80	345180
2016-12-29	42.85	43.20	42.50	42.50	304743
2016-12-30	42.75	42.75	41.75	41.80	271053
2017-01-03	42.30	42.50	41.68	42.25	512509
2017-01-04	42.35	42.80	42.25	42.70	986909
2017-01-05	42.30	42.35	41.00	41.00	623885
2017-01-06	41.00	41.25	40.10	40.15	709787
2017-01-09	40.15	40.30	39.50	39.55	685980
2017-01-10	39.70	39.70	38.45	38.80	827541
2017-01-11	38.90	39.30	38.65	38.80	1029571
2017-01-12	38.55	39.20	38.45	39.15	408505
2017-01-13	39.15	39.80	39.15	39.70	282802
2017-01-17	39.65	39.95	39.20	39.60	481851
2017-01-18	39.70	39.70	39.35	39.65	545832
2017-01-19	39.75	40.00	39.55	39.70	510832
2017-01-20	39.75	40.00	39.60	39.85	489765
2017-01-23	39.89	40.00	39.25	39.50	489819
2017-01-24	39.70	40.05	39.60	39.70	845135
2017-01-25	39.80	40.15	39.55	39.65	713633
2017-01-26	39.60	39.75	38.90	39.30	464942
2017-01-27	39.30	39.30	38.75	39.10	389680
2017-01-30	38.95	39.55	38.60	39.40	600182
2017-01-31	39.30	40.05	39.30	39.95	546113
2017-02-01	40.05	40.10	39.15	39.45	692020
2017-02-02	39.45	39.55	38.80	38.95	787014
2017-02-03	39.15	39.25	38.85	39.10	486838
2017-02-06	39.10	39.10	38.75	38.85	276033
2017-02-07	38.85	39.05	38.45	38.95	434942
2017-02-08	38.95	39.13	38.60	39.10	302522
2017-02-09	39.05	39.45	38.75	39.15	278731
2017-02-10	39.25	39.90	39.10	39.75	348914
2017-02-13	39.95	40.35	39.75	40.25	238504
2017-02-14	40.20	40.45	39.95	40.40	227780
2017-02-15	40.30	40.98	40.30	40.80	422095
2017-02-16	40.80	41.00	40.55	40.85	288268
2017-02-17	40.75	40.90	40.15	40.40	317123
2017-02-21	40.35	41.13	40.35	41.05	241923
2017-02-22	41.15	41.30	40.60	41.05	419692
2017-02-23	41.20	41.40	40.45	40.50	679978
2017-02-24	40.30	40.35	39.80	40.10	469226
2017-02-27	45.50	45.75	43.35	44.85	1721384
2017-02-28	45.30	46.75	44.85	46.00	1081831
2017-03-01	46.55	47.35	46.15	47.15	821576
2017-03-02	47.20	47.95	46.90	47.50	456660
2017-03-03	47.55	48.00	47.25	47.65	577815
2017-03-06	47.40	47.40	46.60	46.65	460951
2017-03-07	46.55	47.00	45.85	45.90	698929
2017-03-08	43.65	45.95	43.60	45.15	2191456
2017-03-09	45.25	46.30	45.15	45.95	760259
2017-03-10	46.15	46.45	46.05	46.15	666592
2017-03-13	46.05	46.40	46.05	46.10	801861
2017-03-14	46.00	46.50	45.75	46.05	709221
2017-03-15	46.30	47.35	46.15	47.10	880884
2017-03-16	47.30	47.50	46.70	46.85	617530
2017-03-17	46.95	47.00	46.45	46.50	482039
2017-03-20	46.65	46.75	45.90	45.95	428963
2017-03-21	46.15	46.15	44.75	45.35	552132
2017-03-22	45.25	45.65	44.90	45.30	497963
2017-03-23	45.35	45.75	44.85	44.90	614096
2017-03-24	44.95	45.30	44.60	44.80	849796
2017-03-27	44.30	45.30	44.25	45.10	455946
2017-03-28	45.00	45.43	45.00	45.25	453399
2017-03-29	45.20	45.65	45.10	45.50	451422
2017-03-30	45.50	45.63	44.85	45.20	344130
2017-03-31	45.25	46.35	45.25	46.05	736634
2017-04-03	46.15	46.35	44.90	44.95	485962
2017-04-04	44.80	45.40	44.70	44.95	382827
2017-04-05	45.15	45.45	44.45	44.50	422645
2017-04-06	44.60	45.25	44.45	44.95	397367
2017-04-07	44.85	44.85	44.35	44.35	322094
2017-04-10	44.35	44.85	44.20	44.35	311912
2017-04-11	44.25	44.70	44.00	44.60	327885
2017-04-12	44.80	45.20	44.60	44.90	376066
2017-04-13	44.80	45.05	44.45	44.75	461571
2017-04-17	44.75	45.50	44.75	45.40	359283
2017-04-18	45.15	46.10	45.15	46.05	620694
2017-04-19	46.20	46.75	46.10	46.45	488539
2017-04-20	46.70	47.15	46.20	47.00	469401
2017-04-21	47.15	47.15	46.50	46.75	344824
2017-04-24	47.25	47.53	46.85	47.20	514020
2017-04-25	47.45	47.75	46.95	47.25	661331
2017-04-26	47.35	47.75	47.05	47.55	221751
2017-04-27	47.40	47.50	46.70	47.50	278322
2017-04-28	47.60	47.60	46.53	46.75	572269
2017-05-01	46.85	47.90	46.00	47.10	832838
2017-05-02	47.55	47.95	45.90	46.30	651614
2017-05-03	46.20	46.20	45.20	45.85	363355
2017-05-04	45.95	46.35	45.20	45.50	381147
2017-05-05	45.70	46.05	45.15	45.85	268397
2017-05-08	45.70	45.75	44.95	45.20	404443
2017-05-09	45.20	45.60	44.80	45.55	409182
2017-05-10	45.45	45.90	45.20	45.85	280957
2017-05-11	45.65	46.08	45.30	45.95	315166
2017-05-12	45.85	45.90	45.10	45.15	200346
2017-05-15	45.30	45.95	45.10	45.70	447615
2017-05-16	45.70	45.91	45.10	45.20	363836
2017-05-17	44.75	44.75	42.95	43.90	1117398
2017-05-18	43.70	43.80	43.00	43.00	453093
2017-05-19	43.05	43.30	42.65	42.75	548296
2017-05-22	42.85	43.35	42.85	43.20	344448
2017-05-23	43.35	43.40	42.65	43.10	509333
2017-05-24	43.20	43.55	43.00	43.35	432040
2017-05-25	43.35	43.35	41.23	41.35	821066
2017-05-26	41.35	42.05	41.23	42.00	531710
2017-05-30	41.90	42.35	41.55	41.70	608859
2017-05-31	41.80	41.95	41.20	41.65	703077
2017-06-01	41.80	43.30	41.65	43.20	595704
2017-06-02	43.30	44.25	43.30	43.80	661295
2017-06-05	43.85	45.35	43.70	45.00	889780
2017-06-06	44.75	45.55	44.75	45.30	849442
2017-06-07	45.40	45.85	43.60	43.75	864259
2017-06-08	43.50	44.78	42.65	44.20	1011884
2017-06-09	44.35	44.60	43.75	44.25	552740
2017-06-12	44.15	44.80	44.15	44.60	426891
2017-06-13	44.70	45.30	44.65	45.05	529803
2017-06-14	45.10	45.35	44.50	44.60	336685
2017-06-15	43.85	44.60	43.80	44.50	308278
2017-06-16	44.45	44.75	43.95	44.20	473572
2017-06-19	44.25	44.80	44.20	44.65	285709
2017-06-20	44.45	44.70	43.95	43.95	306175
2017-06-21	44.00	44.13	43.45	43.55	272663
2017-06-22	43.55	44.70	43.40	44.25	358751
2017-06-23	44.25	44.80	43.90	44.65	1413835
2017-06-26	44.75	45.15	44.70	45.00	529433
2017-06-27	44.90	45.25	44.55	44.60	334594
2017-06-28	44.90	45.65	44.85	45.05	376522
2017-06-29	45.05	45.40	44.65	45.20	448100
2017-06-30	45.30	46.40	45.25	46.00	331848
2017-07-03	46.20	46.45	45.55	45.55	198979
2017-07-05	45.60	45.85	45.03	45.60	470925
2017-07-06	45.45	45.65	44.98	45.00	515469
2017-07-07	44.90	45.28	44.50	45.10	424443
2017-07-10	45.10	45.65	45.00	45.10	376422
2017-07-11	45.10	45.25	44.58	44.95	454855
2017-07-12	45.25	45.70	45.00	45.30	219639
2017-07-13	45.25	45.75	45.15	45.40	350592
2017-07-14	45.50	45.98	45.45	45.70	196957
2017-07-17	45.75	46.15	45.43	45.50	329614
2017-07-18	45.40	45.40	44.85	45.35	293899
2017-07-19	45.45	45.70	45.30	45.65	326927
2017-07-20	45.75	45.75	45.25	45.35	280236
2017-07-21	45.40	45.55	44.95	45.40	336858
2017-07-24	45.30	45.40	44.80	45.05	317648
2017-07-25	45.35	45.80	45.15	45.45	395386
2017-07-26	45.00	45.00	43.85	44.05	901537
2017-07-27	44.20	45.15	43.77	44.60	415757
2017-07-28	44.60	44.80	43.90	44.50	870877
2017-07-31	47.60	49.55	47.35	48.55	1352466
2017-08-01	48.95	49.55	48.40	48.85	1013498
2017-08-02	49.10	49.10	47.65	48.00	364578
2017-08-03	47.95	48.00	46.50	46.75	437731
2017-08-04	46.85	47.70	46.60	47.50	701621
2017-08-07	47.45	47.50	47.00	47.35	388363
2017-08-08	47.30	47.55	46.91	47.00	346429
2017-08-09	46.95	47.05	46.30	46.45	469781
2017-08-10	46.20	46.60	45.75	46.55	626835
2017-08-11	46.70	47.20	46.40	47.10	321176
2017-08-14	47.40	47.70	47.15	47.45	236500
2017-08-15	47.40	47.40	45.80	46.00	517511
2017-08-16	46.20	46.35	45.85	46.10	226607
2017-08-17	46.05	46.25	45.18	45.25	363028
2017-08-18	45.10	45.70	44.93	45.30	279776
2017-08-21	45.20	45.90	44.90	45.45	315012
2017-08-22	45.50	46.45	45.25	46.35	312549
2017-08-23	46.20	46.25	44.75	45.05	477927
2017-08-24	45.35	45.85	44.90	45.45	373796
2017-08-25	45.20	45.60	44.85	45.30	296088
2017-08-28	45.50	46.60	45.45	46.45	431321
2017-08-29	46.25	47.20	46.10	46.90	699465
2017-08-30	47.00	47.55	46.70	47.35	424352
2017-08-31	47.50	47.90	47.45	47.50	326599
2017-09-01	47.75	48.25	47.70	47.90	289137
2017-09-05	47.75	48.10	47.30	47.80	465132
2017-09-06	47.90	49.40	47.90	49.15	513106
2017-09-07	49.20	49.40	48.45	49.15	365243
2017-09-08	49.15	50.15	49.05	49.95	476716
2017-09-11	49.00	49.65	48.30	48.40	764459
2017-09-12	48.55	49.05	48.55	48.80	345159
2017-09-13	48.85	49.05	48.35	48.45	414611
2017-09-14	48.45	48.70	47.65	47.70	289664
2017-09-15	47.70	48.80	47.70	48.35	873467
2017-09-18	48.45	49.05	48.45	48.70	254946
2017-09-19	48.70	49.00	48.50	48.80	258957
2017-09-20	48.65	49.28	48.65	49.05	278376
2017-09-21	49.05	49.55	48.90	49.10	244694
2017-09-22	49.15	49.95	49.05	49.85	192749
2017-09-25	49.95	50.70	49.60	50.65	315759
2017-09-26	50.65	51.20	50.40	50.95	387945
2017-09-27	51.15	51.98	50.55	51.90	360060
2017-09-28	51.80	51.93	51.40	51.40	203040
2017-09-29	51.45	51.65	51.10	51.25	231426
2017-10-02	51.25	51.75	51.00	51.70	323642
2017-10-03	51.95	52.05	51.05	51.55	401342
2017-10-04	51.55	52.00	51.15	51.85	403484
2017-10-05	51.95	52.45	51.83	52.35	403297
2017-10-06	52.10	52.45	52.10	52.30	322326
2017-10-09	52.30	52.60	52.15	52.50	4835103
2017-10-10	52.65	52.85	52.40	52.70	268105
2017-10-11	52.65	52.90	52.50	52.85	177834
2017-10-12	53.05	53.90	53.00	53.85	753486
2017-10-13	54.15	54.15	53.20	53.30	217556
2017-10-16	53.30	53.55	53.05	53.35	130002
2017-10-17	53.40	53.60	53.00	53.30	189104
2017-10-18	53.35	53.60	53.05	53.10	134263
2017-10-19	52.95	53.80	52.79	53.50	178161
2017-10-20	53.95	54.45	53.48	53.55	350363
2017-10-23	53.85	54.20	53.60	53.80	833925
2017-10-24	53.75	54.30	53.68	53.90	306802
2017-10-25	53.65	53.90	52.05	52.85	430903
2017-10-26	53.20	53.58	53.00	53.55	635996
2017-10-27	53.55	53.80	52.90	53.55	1042230
2017-10-30	53.10	53.75	50.10	50.80	946854
2017-10-31	51.60	52.53	50.95	51.10	1068895
2017-11-01	51.65	51.90	51.05	51.50	683218
2017-11-02	51.45	51.58	50.35	51.25	469128
2017-11-03	51.05	52.35	51.05	51.35	643952
2017-11-06	51.50	52.03	51.30	51.80	315351
2017-11-07	51.80	51.83	50.65	51.15	319495
2017-11-08	51.10	51.20	50.30	50.90	281370
2017-11-09	50.65	51.30	50.35	51.00	593760
2017-11-10	51.00	51.50	50.70	51.15	406402
2017-11-13	51.05	51.25	50.30	50.55	381790
2017-11-14	50.40	50.75	49.85	50.15	350676
2017-11-15	49.95	50.15	49.25	50.05	311182
2017-11-16	50.20	50.95	50.20	50.40	243598
2017-11-17	50.35	50.80	49.95	50.40	452383
2017-11-20	51.65	55.15	51.60	53.85	2148894
2017-11-21	54.35	54.79	53.00	53.95	720858
2017-11-22	54.55	56.53	54.20	56.10	520202
2017-11-24	56.35	57.25	56.15	56.80	303025
2017-11-27	56.70	57.35	56.40	57.20	798866
2017-11-28	57.50	59.05	57.25	59.00	864139
2017-11-29	59.00	59.90	58.40	59.80	622691
2017-11-30	59.85	60.10	58.90	59.95	678733
2017-12-01	59.85	60.25	58.20	59.70	617414
2017-12-04	60.00	60.05	59.60	59.80	717993
2017-12-05	59.60	59.75	58.15	58.35	418118
2017-12-06	58.10	58.45	57.75	57.90	500615
2017-12-07	58.05	59.40	57.88	59.10	635091
2017-12-08	59.35	60.20	58.70	59.95	781956
2017-12-11	59.85	60.55	59.65	60.00	1035480
2017-12-12	60.05	60.60	59.50	59.60	529614
2017-12-13	59.45	59.90	58.60	58.70	433197
2017-12-14	58.70	59.35	58.55	58.80	740647
2017-12-15	59.00	59.80	59.00	59.15	980806
2017-12-18	59.35	60.15	59.35	59.65	247259
2017-12-19	59.70	59.75	59.25	59.50	248036
2017-12-20	59.70	59.85	59.35	59.65	445093
2017-12-21	60.00	61.50	59.65	60.40	530535
2017-12-22	60.50	60.50	59.95	60.20	391072
2017-12-26	60.30	60.30	59.45	59.75	346597
2017-12-27	59.80	60.05	59.75	60.00	290304
2017-12-28	60.00	60.20	59.65	60.20	198636
2017-12-29	60.25	60.85	60.20	60.55	236097
2018-01-02	60.95	61.55	59.95	61.50	364347
2018-01-03	61.90	62.85	61.60	62.70	541261
2018-01-04	62.85	63.60	62.53	63.00	549333
2018-01-05	63.00	63.95	62.90	63.55	319819
2018-01-08	63.40	64.00	62.80	63.80	338776
2018-01-09	63.85	64.60	63.73	63.75	356657
2018-01-10	63.90	63.90	62.45	62.65	397898
2018-01-11	62.80	63.55	62.30	63.45	351917
2018-01-12	63.45	63.55	62.75	62.80	485807
2018-01-16	63.00	63.10	61.57	62.20	363885
2018-01-17	62.80	62.85	61.95	62.15	400028
2018-01-18	62.30	62.30	61.90	62.05	326053
2018-01-19	62.00	62.65	61.65	61.90	946069
2018-01-22	62.00	62.25	60.75	61.85	328729
2018-01-23	61.55	62.20	61.30	62.20	307785
2018-01-24	62.35	63.90	62.35	63.60	367688
2018-01-25	63.75	64.25	62.65	64.00	371827
2018-01-26	64.10	64.30	63.60	64.15	296569
2018-01-29	64.05	64.17	62.65	62.80	218562
2018-01-30	62.20	63.60	61.85	63.25	357300
2018-01-31	63.55	63.95	62.45	62.70	256658
2018-02-01	62.70	63.95	62.60	63.35	438375
2018-02-02	63.05	63.60	62.05	62.85	409288
2018-02-05	62.20	62.90	60.75	61.75	674309
2018-02-06	60.60	62.00	60.45	61.70	677288
2018-02-07	61.55	62.10	60.80	60.95	416565
2018-02-08	60.95	61.10	58.45	58.50	285927
2018-02-09	59.00	59.65	57.50	59.15	514530
2018-02-12	59.60	60.45	58.80	59.80	575503
2018-02-13	59.70	60.30	59.60	59.65	259954
2018-02-14	59.15	60.50	59.15	60.45	324063
2018-02-15	60.75	61.40	60.50	60.95	257735
2018-02-16	60.90	62.40	60.90	61.90	218595
2018-02-20	61.60	62.45	60.95	61.10	247904
2018-02-21	61.10	61.80	60.75	60.80	265685
2018-02-22	60.95	61.75	60.63	61.10	338135
2018-02-23	60.90	61.85	60.90	61.45	532919
2018-02-26	58.95	62.68	58.05	59.10	879112
2018-02-27	59.90	61.10	58.95	59.10	780012
2018-02-28	59.30	61.25	59.05	60.30	681980
2018-03-01	60.30	61.05	59.70	60.40	593904
2018-03-02	59.95	60.00	58.65	59.80	729587
2018-03-05	59.65	61.00	59.45	60.60	636093
2018-03-06	60.70	61.60	60.65	61.15	553464
2018-03-07	58.60	59.80	57.70	59.30	739752
2018-03-08	59.30	59.70	58.60	59.20	420241
2018-03-09	59.60	61.25	59.50	61.25	461286
2018-03-12	61.30	62.00	60.70	60.75	420768
2018-03-13	59.45	59.95	58.65	59.10	1084370
2018-03-14	59.35	60.00	58.80	58.85	412826
2018-03-15	59.05	59.05	57.75	57.75	301368
2018-03-16	57.70	58.10	57.25	57.35	565891
2018-03-19	57.15	57.18	56.40	56.95	403183
2018-03-20	56.95	57.80	56.70	57.00	257762
2018-03-21	57.15	57.70	56.93	57.25	301204
2018-03-22	56.90	57.85	56.35	56.55	659220
2018-03-23	56.75	57.35	55.75	55.85	489150
2018-03-26	56.80	57.30	56.35	57.10	220282
2018-03-27	57.15	57.15	55.90	56.15	226329
2018-03-28	56.15	56.60	55.65	55.80	309092
2018-03-29	56.00	56.78	56.00	56.30	250619
2018-04-02	56.15	56.60	54.50	54.95	433029
2018-04-03	55.20	55.50	54.60	55.25	338274
2018-04-04	55.10	56.00	54.45	55.90	754376
2018-04-05	56.20	57.10	56.20	56.45	545842
2018-04-06	56.00	56.70	55.68	55.90	367520
2018-04-09	56.40	56.60	55.70	55.85	263778
2018-04-10	56.35	56.60	56.00	56.05	228936
2018-04-11	56.00	56.55	55.65	56.40	345665
2018-04-12	56.55	56.80	56.15	56.20	248879
2018-04-13	56.35	56.75	56.10	56.35	292573
2018-04-16	56.75	57.38	56.20	57.10	228995
2018-04-17	57.25	57.73	57.00	57.45	284880
2018-04-18	57.55	58.50	57.50	57.75	299813
2018-04-19	57.70	57.70	55.95	56.00	341420
2018-04-20	55.90	56.50	55.45	55.70	203671
2018-04-23	55.75	56.45	55.75	56.00	347527
2018-04-24	56.10	56.20	54.85	55.25	352195
2018-04-25	55.05	56.65	55.00	56.45	452393
2018-04-26	56.60	56.65	55.25	55.85	342694
2018-04-27	55.75	56.30	55.50	56.00	398050
2018-04-30	55.50	57.55	54.55	56.00	565610
2018-05-01	56.65	57.38	56.25	57.10	575792
2018-05-02	57.10	57.90	56.90	57.10	372930
2018-05-03	57.10	57.65	56.75	57.15	674589
2018-05-04	57.10	57.50	56.75	57.30	331293
2018-05-07	57.65	57.80	57.15	57.65	341133
2018-05-08	57.60	58.45	57.35	58.25	273079
2018-05-09	58.50	58.55	57.45	57.80	301837
2018-05-10	57.75	58.85	57.75	58.25	325025
2018-05-11	58.45	59.50	57.80	58.90	485043
2018-05-14	58.85	59.40	58.80	58.85	220704
2018-05-15	58.50	58.95	58.10	58.45	231429
2018-05-16	58.40	59.55	58.40	59.10	369347
2018-05-17	58.95	60.10	58.95	59.90	319344
2018-05-18	60.00	61.10	60.00	60.90	407613
2018-05-21	61.40	61.55	60.60	60.65	267168
2018-05-22	60.65	61.45	60.00	60.40	435514
2018-05-23	60.15	60.88	60.00	60.75	555446
2018-05-24	60.65	61.20	60.50	60.80	147094
2018-05-25	60.95	61.58	60.75	61.15	193952
2018-05-29	60.80	61.45	60.70	60.95	280368
2018-05-30	61.35	62.00	61.20	61.50	370339
2018-05-31	61.55	61.55	60.35	60.60	364811
2018-06-01	61.20	61.65	60.65	61.50	261552
2018-06-04	61.65	62.10	61.45	62.10	435512
2018-06-05	62.10	62.80	61.80	62.70	295218
2018-06-06	63.00	63.35	62.45	63.25	248549
2018-06-07	63.30	63.95	63.20	63.60	173321
2018-06-08	63.70	64.95	63.60	64.90	375963
2018-06-11	65.00	65.00	63.90	63.90	292160
2018-06-12	63.90	64.93	63.85	64.80	190504
2018-06-13	64.85	64.85	63.30	63.55	271621
2018-06-14	63.50	63.65	62.95	63.50	226733
2018-06-15	63.30	64.80	63.20	64.75	419607
2018-06-18	64.25	64.80	64.05	64.20	288961
2018-06-19	63.75	64.25	63.05	64.00	280992
2018-06-20	64.30	64.60	63.60	64.50	246795
2018-06-21	64.60	64.60	63.05	63.15	238143
2018-06-22	63.60	63.60	62.55	63.35	386069
2018-06-25	63.10	63.10	62.00	62.40	301205
2018-06-26	62.65	63.05	62.05	62.70	309176
2018-06-27	62.80	63.35	61.75	61.85	260967
2018-06-28	61.95	62.45	61.35	62.35	306518
2018-06-29	62.45	63.75	62.45	63.20	295351
2018-07-02	62.80	64.05	62.15	64.00	332774
2018-07-03	64.30	64.80	64.05	64.70	174466
2018-07-05	65.00	65.50	64.30	65.40	398421
2018-07-06	65.25	65.75	65.25	65.60	148695
2018-07-09	66.00	66.25	65.45	66.20	434389
2018-07-10	66.20	66.45	65.20	65.65	880154
2018-07-11	65.50	66.20	65.05	65.90	230473
2018-07-12	66.20	66.40	65.65	66.20	144584
2018-07-13	66.20	67.55	66.05	67.40	488720
2018-07-16	68.50	68.85	66.70	67.05	799591
2018-07-17	66.95	68.20	66.75	68.00	471402
2018-07-18	68.00	69.10	68.00	69.00	398757
2018-07-19	68.70	70.95	68.55	70.15	1035493
2018-07-20	70.00	70.10	67.85	68.00	433267
2018-07-23	67.80	67.83	66.70	66.80	321890
2018-07-24	67.10	67.30	65.85	66.40	384501
2018-07-25	66.30	66.45	65.33	66.40	312283
2018-07-26	66.20	67.70	65.65	67.45	693524
2018-07-27	67.60	69.05	67.20	68.70	989210
2018-07-30	68.85	69.00	66.95	67.10	444101
2018-07-31	67.65	69.45	66.30	67.90	1200518
2018-08-01	68.15	69.95	67.85	67.95	1001090
2018-08-02	68.65	70.05	68.50	69.10	734007
2018-08-03	69.35	70.10	68.55	69.55	306488
2018-08-06	69.50	71.10	69.50	71.05	340904
2018-08-07	71.10	71.35	69.65	69.70	472136
2018-08-08	69.45	69.90	67.80	68.05	509672
2018-08-09	68.20	69.35	67.80	68.15	678258
2018-08-10	67.60	68.75	67.18	68.05	362258
2018-08-13	68.20	68.80	67.60	68.60	465791
2018-08-14	68.90	70.30	68.70	70.10	451270
2018-08-15	69.80	70.65	69.50	69.90	568622
2018-08-16	70.05	70.65	69.65	69.95	545565
2018-08-17	69.85	70.40	69.85	70.00	189188
2018-08-20	70.05	70.50	69.50	69.65	257406
2018-08-21	69.70	70.75	69.70	69.95	477942
2018-08-22	69.85	69.85	68.75	69.00	403500
2018-08-23	69.05	69.20	68.10	69.20	374781
2018-08-24	69.25	69.75	68.90	69.45	342110
2018-08-27	69.60	70.05	69.00	69.45	270570
2018-08-28	69.45	69.85	69.10	69.30	332615
2018-08-29	69.45	70.25	69.05	70.00	406206
2018-08-30	69.95	70.00	69.45	70.00	297894
2018-08-31	69.80	71.03	69.60	69.80	566809
2018-09-04	69.75	71.15	69.45	71.00	363772
2018-09-05	70.90	71.70	70.55	71.30	331527
2018-09-06	71.30	71.85	70.80	71.40	248452
2018-09-07	71.50	71.65	70.85	71.20	318762
2018-09-10	71.30	72.25	71.30	71.75	222698
2018-09-11	71.90	72.05	71.40	71.50	278518
2018-09-12	71.40	72.75	70.90	72.20	415653
2018-09-13	72.40	73.45	71.75	71.95	518567
2018-09-14	71.95	72.80	71.55	72.05	369439
2018-09-17	72.05	72.25	70.80	71.20	438840
2018-09-18	71.15	71.45	70.25	70.65	447840
2018-09-19	70.70	71.15	69.80	70.00	583621
2018-09-20	70.45	71.45	69.50	70.00	484771
2018-09-21	69.95	70.30	69.65	69.70	584456
2018-09-24	69.70	70.90	69.60	70.40	756935
2018-09-25	70.60	70.61	69.95	70.30	338513
2018-09-26	70.40	70.90	69.95	70.15	354455
2018-09-27	70.15	70.25	69.73	69.90	433631
2018-09-28	69.75	70.30	69.53	69.60	389152
2018-10-01	70.30	70.51	69.07	69.24	415735
2018-10-02	69.04	69.45	68.33	68.86	677184
2018-10-03	68.82	69.99	68.59	69.90	670252
2018-10-04	69.84	69.99	69.45	69.74	348968
2018-10-05	69.74	69.99	68.69	69.55	411642
2018-10-08	69.49	70.18	69.08	69.26	889251
2018-10-09	69.20	69.20	66.23	66.34	842535
2018-10-10	66.20	66.36	65.30	65.36	465123
2018-10-11	65.10	65.74	64.29	64.31	401915
2018-10-12	64.91	64.91	62.35	63.17	718536
2018-10-15	62.89	63.72	62.89	63.33	539753
2018-10-16	63.27	64.92	62.94	64.81	756664
2018-10-17	64.64	64.64	62.26	63.28	403197
2018-10-18	63.04	63.04	61.63	61.72	303749
2018-10-19	61.76	61.97	60.11	60.63	267102
2018-10-22	60.62	61.09	60.27	60.81	264832
2018-10-23	60.00	60.86	59.32	60.46	565404
2018-10-24	60.13	60.86	57.92	57.97	440526
2018-10-25	58.27	60.00	58.27	59.68	525481
2018-10-26	58.67	59.17	56.90	57.76	608109
2018-10-29	58.63	59.16	56.60	57.99	1013401
2018-10-30	58.14	61.53	56.45	60.25	1041089
2018-10-31	60.55	61.90	60.50	61.75	859599
2018-11-01	62.07	64.36	61.62	64.09	696437
2018-11-02	65.05	67.08	64.45	66.87	869109
2018-11-05	67.05	67.87	66.38	66.60	583522
2018-11-06	66.53	68.40	66.23	68.15	645917
2018-11-07	68.43	70.47	67.63	70.41	545047
2018-11-08	70.36	71.50	69.26	70.65	598492
2018-11-09	70.00	70.02	66.54	67.22	1451520
2018-11-12	68.07	68.36	67.00	67.10	729372
2018-11-13	67.26	68.38	67.18	67.93	537389
2018-11-14	68.28	68.40	65.84	66.11	1017253
2018-11-15	65.75	66.94	64.95	66.61	925418
2018-11-16	66.33	66.83	65.57	66.49	605920
2018-11-19	66.48	67.61	65.76	65.89	509304
2018-11-20	65.03	65.90	64.16	64.21	564337
2018-11-21	64.47	65.17	64.13	64.46	574921
2018-11-23	64.22	65.45	63.89	64.50	367898
2018-11-26	64.81	65.88	64.74	65.49	584050
2018-11-27	65.23	66.24	64.97	65.22	364581
2018-11-28	65.26	67.62	64.30	67.05	518704
2018-11-29	66.63	67.41	65.71	67.05	208106
2018-11-30	67.09	67.33	66.47	66.82	294308
2018-12-03	67.65	68.12	66.67	67.92	407081
2018-12-04	67.38	67.94	64.97	65.03	710014
2018-12-06	64.18	65.80	64.18	65.35	802742
2018-12-07	65.00	66.37	64.23	64.47	607824
2018-12-10	64.59	65.30	62.94	63.88	602917
2018-12-11	64.74	64.74	63.01	63.02	471439
2018-12-12	63.79	64.22	62.93	63.10	417427
2018-12-13	63.38	64.06	61.84	62.03	283850
2018-12-14	61.51	62.67	60.46	60.75	591024
2018-12-17	60.63	61.22	59.77	60.19	400795
2018-12-18	60.75	61.61	60.49	61.10	395568
2018-12-19	61.26	62.16	59.50	59.77	395735
2018-12-20	59.52	60.06	57.43	57.99	394117
2018-12-21	57.93	58.81	56.95	57.52	746990
2018-12-24	56.90	57.16	55.09	55.13	199860
2018-12-26	55.26	57.91	54.34	57.67	509210
2018-12-27	56.71	57.89	55.77	57.88	329818
2018-12-28	58.20	59.17	57.18	57.66	341583
2018-12-31	58.07	58.22	57.26	58.21	302878
2019-01-02	57.38	60.06	57.38	59.83	529326
2019-01-03	59.38	60.00	58.30	59.40	631925
2019-01-04	60.80	63.26	60.46	62.83	859066
2019-01-07	62.85	64.00	62.31	63.24	486793
2019-01-08	63.85	64.38	63.15	64.36	368483
2019-01-09	64.68	65.30	63.97	64.52	598025
2019-01-10	64.45	64.82	63.88	64.80	174895
2019-01-11	64.45	64.97	63.78	64.42	337784
2019-01-14	64.10	65.08	63.97	64.65	464128
2019-01-15	64.46	64.71	63.36	63.92	237574
2019-01-16	63.74	64.67	63.04	63.04	203425
2019-01-17	62.67	64.32	62.57	64.10	229863
2019-01-18	64.70	65.43	64.25	64.91	230720
2019-01-22	64.38	65.18	63.55	65.13	493712
2019-01-23	65.60	66.15	64.14	64.59	342468
2019-01-24	64.44	65.42	64.30	65.29	176222
2019-01-25	65.95	66.95	65.63	66.06	236452
2019-01-28	65.53	66.63	65.40	66.38	402059
2019-01-29	66.49	66.89	66.12	66.66	228398
2019-01-30	66.89	66.93	65.82	66.56	281177
2019-01-31	66.46	68.40	66.36	68.04	366321
2019-02-01	68.02	68.97	67.92	68.50	181421
2019-02-04	68.58	69.36	67.94	68.79	208871
2019-02-05	68.89	69.40	68.04	68.14	256437
2019-02-06	68.18	68.50	67.64	67.92	213146
2019-02-07	67.91	68.33	67.17	67.65	290210
2019-02-08	67.40	68.02	67.01	67.95	135011
2019-02-11	67.83	68.16	67.47	67.59	280447
2019-02-12	68.21	68.95	68.00	68.91	562524
2019-02-13	69.10	69.62	68.74	69.36	590787
2019-02-14	68.94	69.79	68.57	68.62	336538
2019-02-15	69.08	70.12	68.84	69.72	313916
2019-02-19	69.54	70.21	69.53	69.90	369732
2019-02-20	69.72	69.85	69.19	69.61	304439
2019-02-21	69.30	71.48	68.97	71.36	712074
2019-02-22	71.38	73.12	70.96	73.10	875702
2019-02-25	72.12	75.67	70.79	73.76	1160715
2019-02-26	74.05	74.88	73.65	74.32	495802
2019-02-27	74.27	75.33	74.14	75.18	689090
2019-02-28	74.37	75.11	73.04	73.18	840134
2019-03-01	74.04	74.17	72.85	73.74	779436
2019-03-04	72.81	75.62	72.81	74.95	668989
2019-03-05	75.09	75.16	73.46	73.50	300023
2019-03-06	73.56	74.19	72.83	72.94	307127
2019-03-07	73.20	73.59	72.11	73.23	519369
2019-03-08	72.84	73.51	72.65	73.44	343476
2019-03-11	73.72	74.37	73.57	73.99	818489
2019-03-12	74.00	74.32	73.38	73.58	290486
2019-03-13	73.90	74.01	73.13	73.47	270686
2019-03-14	72.96	73.38	72.28	72.49	311423
2019-03-15	72.57	73.02	72.19	72.24	566249
2019-03-18	72.71	73.50	72.46	73.28	327777
2019-03-19	73.39	74.47	73.07	74.47	1020191
2019-03-20	74.51	75.13	73.92	74.64	732171
2019-03-21	74.51	76.55	74.51	76.21	508688
2019-03-22	75.81	76.22	74.93	75.28	723049
2019-03-25	75.05	75.89	74.85	74.98	547259
2019-03-26	75.30	75.53	74.64	75.37	311173
2019-03-27	75.29	76.24	75.11	75.91	436021
2019-03-28	76.13	77.97	76.13	77.89	558394
2019-03-29	78.27	79.53	78.17	79.42	825044
2019-04-01	79.89	81.18	79.77	81.17	1025846
2019-04-02	81.07	81.37	80.70	81.13	1175144
2019-04-03	81.70	82.63	81.35	82.25	758875
2019-04-04	82.56	83.19	82.07	82.56	1216204
2019-04-05	82.56	83.88	82.56	83.80	418704
2019-04-08	83.75	84.34	83.20	84.34	808948
2019-04-09	83.83	84.34	83.51	83.97	733583
2019-04-10	83.95	84.61	83.65	84.31	777671
2019-04-11	84.23	84.39	83.41	83.99	501491
2019-04-12	84.08	84.25	83.26	83.89	466379
2019-04-15	83.83	85.29	83.59	85.20	360818
2019-04-16	85.38	86.36	85.01	86.35	473157
2019-04-17	86.53	86.74	85.82	85.96	464172
2019-04-18	86.28	86.89	85.93	86.78	564546
2019-04-22	86.40	87.19	85.88	86.88	526533
2019-04-23	86.98	88.56	86.70	88.46	579835
2019-04-24	88.27	88.93	88.08	88.63	350512
2019-04-25	88.25	88.74	87.31	88.09	550803
2019-04-26	88.06	88.41	87.63	87.74	653322
2019-04-29	87.63	87.63	83.43	87.15	1946159
2019-04-30	86.50	86.81	85.20	86.67	686754
2019-05-01	86.64	87.61	86.20	86.25	658223
2019-05-02	86.24	87.45	85.89	87.43	530741
2019-05-03	87.53	89.44	87.53	89.24	625252
2019-05-06	87.75	89.44	87.29	88.76	373241
2019-05-07	88.03	89.00	87.37	87.86	274522
2019-05-08	87.79	88.21	86.95	87.04	284657
2019-05-09	86.41	87.37	86.31	87.28	422063
2019-05-10	87.10	88.21	85.98	87.70	512770
2019-05-13	86.39	86.70	85.19	85.80	364674
2019-05-14	86.11	87.53	86.04	87.00	467393
2019-05-15	86.62	88.35	86.33	88.02	287379
2019-05-16	88.18	89.10	88.11	88.49	219707
2019-05-17	87.94	89.12	87.88	87.95	183260
2019-05-20	87.55	88.37	87.25	87.77	289336
2019-05-21	88.31	89.63	88.06	89.15	318757
2019-05-22	88.51	89.03	87.96	88.14	255577
2019-05-23	87.42	88.30	86.87	87.13	428991
2019-05-24	87.49	89.16	87.49	89.08	245487
2019-05-28	89.20	89.75	87.84	87.98	305776
2019-05-29	87.61	87.85	86.55	86.79	382003
2019-05-30	87.20	89.18	87.20	89.12	433812
2019-05-31	88.18	89.49	87.94	88.70	777141
2019-06-03	89.14	91.46	88.96	90.39	489524
2019-06-04	91.07	92.75	90.84	92.70	604994
2019-06-05	93.04	93.63	92.52	93.01	357708
2019-06-06	93.63	94.85	93.16	94.70	234939
2019-06-07	95.00	95.65	94.42	94.91	236261
2019-06-10	95.34	97.15	95.34	96.52	264153
2019-06-11	97.22	97.43	94.58	94.97	383622
2019-06-12	95.07	95.76	94.66	94.90	340766
2019-06-13	95.45	95.54	94.78	95.16	493978
2019-06-14	95.14	95.48	94.79	95.04	459288
2019-06-17	95.15	95.39	93.59	93.70	513285
2019-06-18	94.95	97.26	94.13	96.95	507666
2019-06-19	97.73	97.73	95.46	97.13	407272
2019-06-20	98.02	98.91	97.27	98.15	758571
2019-06-21	97.89	99.27	97.42	97.86	587529
2019-06-24	98.19	98.83	97.07	97.35	411540
2019-06-25	97.58	97.79	96.55	96.86	277169
2019-06-26	96.86	97.67	95.89	96.58	370803
2019-06-27	97.10	98.43	97.10	97.82	375177
2019-06-28	98.14	99.05	96.96	97.20	930211
2019-07-01	98.25	98.77	97.27	98.57	536885
2019-07-02	98.24	98.67	97.32	98.39	540998
2019-07-03	98.87	100.37	98.56	100.12	351126
2019-07-05	99.65	99.99	98.81	99.83	233418
2019-07-08	99.47	99.79	98.24	98.53	225064
2019-07-09	98.56	98.74	97.35	97.87	328046
2019-07-10	98.16	99.12	96.75	97.95	329407
2019-07-11	98.41	98.41	96.66	97.66	279060
2019-07-12	97.96	99.00	97.96	98.71	172931
2019-07-15	98.95	99.49	98.28	99.09	321595
2019-07-16	99.10	100.44	99.10	100.00	270458
2019-07-17	100.00	100.08	98.72	98.75	210916
2019-07-18	98.75	99.12	98.14	98.65	246908
2019-07-19	99.00	99.45	97.71	97.71	229070
2019-07-22	97.62	98.72	96.89	98.17	308605
2019-07-23	99.09	99.09	96.65	98.56	414429
2019-07-24	98.29	100.08	98.19	99.95	309092
2019-07-25	103.10	103.10	99.18	99.28	412825
2019-07-26	99.12	100.00	98.64	99.33	457543
2019-07-29	101.20	104.50	92.98	94.37	1002488
2019-07-30	94.00	98.68	93.75	98.45	573967
2019-07-31	98.24	99.73	97.51	97.71	473960
2019-08-01	97.37	98.67	95.31	95.35	412456
2019-08-02	94.88	96.00	94.37	95.80	288277
2019-08-05	94.49	95.52	93.63	95.42	385479
2019-08-06	95.82	96.54	94.91	95.73	349325
2019-08-07	94.73	95.75	94.07	95.36	301215
2019-08-08	95.70	97.44	95.32	96.60	289967
2019-08-09	96.18	96.36	94.71	95.01	258781
2019-08-12	94.45	94.92	93.21	93.26	309645
2019-08-13	93.16	95.59	92.90	95.02	461502
2019-08-14	93.58	94.35	92.40	93.22	528234
2019-08-15	93.79	94.88	93.67	94.52	316099
2019-08-16	95.06	96.16	94.87	95.50	229026
2019-08-19	96.67	97.01	95.60	96.25	223459
2019-08-20	96.02	96.20	95.15	95.21	190743
2019-08-21	96.13	96.49	95.06	95.31	270702
2019-08-22	95.41	96.12	94.61	94.88	278586
2019-08-23	94.56	94.56	91.31	91.55	277965
2019-08-26	92.31	93.02	91.78	92.87	207797
2019-08-27	93.56	94.16	93.01	93.68	430516
2019-08-28	93.42	93.84	92.23	93.05	335271
2019-08-29	94.03	94.97	93.30	94.05	319879
2019-08-30	94.70	95.70	94.50	95.47	359074
2019-09-03	95.03	95.09	93.63	94.20	323265
2019-09-04	95.02	95.24	93.90	94.03	303075
2019-09-05	94.85	96.82	94.53	95.73	154554
2019-09-06	95.78	96.09	95.18	95.36	213360
2019-09-09	95.84	95.84	93.52	93.96	386155
2019-09-10	93.13	93.54	91.16	92.62	466458
2019-09-11	92.67	95.76	92.00	95.71	319043
2019-09-12	95.85	96.05	94.50	94.85	265955
2019-09-13	95.48	96.05	95.09	95.95	266029
2019-09-16	95.49	96.15	95.06	95.94	231368
2019-09-17	96.52	96.95	95.65	96.85	223535
2019-09-18	96.85	97.20	95.64	97.12	241485
2019-09-19	97.13	98.76	96.67	98.16	290392
2019-09-20	98.61	98.87	97.12	97.53	585053
2019-09-23	97.06	97.67	95.74	95.87	421828
2019-09-24	96.04	96.72	94.47	94.73	301002
2019-09-25	94.71	96.31	93.97	96.07	389166
2019-09-26	95.98	97.10	95.67	96.24	206562
2019-09-27	96.82	96.82	94.91	96.08	194669
2019-09-30	96.11	96.92	95.65	96.70	239078
2019-10-01	97.21	98.06	95.86	96.47	332238
2019-10-02	95.60	95.60	94.12	95.39	418761
2019-10-03	95.02	95.29	93.58	95.15	372895
2019-10-04	95.42	96.25	95.04	96.24	238329
2019-10-07	95.60	96.23	95.27	95.72	454290
2019-10-08	94.93	96.16	94.48	95.30	337494
2019-10-09	96.05	96.58	95.43	96.02	329877
2019-10-10	95.83	96.62	95.48	96.28	155584
2019-10-11	97.35	98.02	96.62	97.00	373721
2019-10-14	96.42	96.99	96.16	96.55	227198
2019-10-15	96.92	97.95	96.68	97.38	228432
2019-10-16	97.33	98.43	96.79	97.75	228954
2019-10-17	98.12	98.90	97.83	98.11	264124
2019-10-18	97.71	99.54	97.51	99.25	418548
2019-10-21	99.19	100.81	99.11	100.23	352182
2019-10-22	100.44	100.66	98.14	98.87	205078
2019-10-23	98.65	98.99	97.69	98.01	205518
2019-10-24	98.48	101.47	98.39	100.84	322220
2019-10-25	100.57	103.66	100.40	102.48	460127
2019-10-28	99.20	101.31	94.23	97.64	1880824
2019-10-29	95.55	96.46	92.89	93.34	1126088
2019-10-30	93.12	93.71	90.29	92.41	1117179
2019-10-31	92.34	93.57	92.22	93.53	504950
2019-11-01	94.32	96.11	93.92	94.22	585578
2019-11-04	94.61	95.09	92.58	93.34	450196
2019-11-05	93.75	93.75	90.91	91.13	1050075
2019-11-06	91.15	91.68	89.58	91.66	517112
2019-11-07	92.14	93.89	92.04	93.74	713851
2019-11-08	93.55	94.35	93.10	93.72	346345
2019-11-11	93.78	96.21	93.62	96.16	437194
2019-11-12	96.78	97.77	96.63	97.12	783250
2019-11-13	96.96	98.29	96.55	98.25	444770
2019-11-14	97.89	98.55	97.74	98.29	328906
2019-11-15	98.93	99.69	98.59	99.21	347847
2019-11-18	99.03	99.87	98.01	98.49	642882
2019-11-19	98.58	99.30	95.97	96.19	442413
2019-11-20	96.23	97.27	95.63	95.94	389028
2019-11-21	95.84	96.35	93.48	93.65	364600
2019-11-22	93.70	94.19	92.31	93.65	260411
2019-11-25	93.94	95.14	93.59	94.66	355924
2019-11-26	95.08	97.40	94.00	97.35	251530
2019-11-27	97.67	98.40	96.84	97.02	254009
2019-11-29	96.96	97.04	95.86	96.02	67119
2019-12-02	95.90	95.90	94.00	94.30	255837
2019-12-03	93.47	94.09	92.89	93.74	335060
2019-12-04	93.98	95.14	93.27	93.72	316319
2019-12-05	93.87	94.19	92.83	93.24	346341
2019-12-06	95.40	96.29	94.11	94.52	330827
2019-12-09	93.90	94.87	91.85	94.51	358412
2019-12-10	94.64	94.96	92.39	92.47	257007
2019-12-11	92.31	95.05	92.31	94.07	410145
2019-12-12	93.92	94.67	93.19	93.82	290951
2019-12-13	93.81	94.54	93.39	93.74	155580
2019-12-16	94.45	94.96	94.17	94.63	278233
2019-12-17	94.44	95.20	94.44	95.08	168218
2019-12-18	95.36	96.02	94.00	94.13	161576
2019-12-19	94.21	94.49	93.26	94.06	248012
2019-12-20	94.25	94.67	93.16	93.79	274810
2019-12-23	93.90	93.90	92.95	93.05	178235
2019-12-24	93.21	94.78	92.91	94.71	76291
2019-12-26	94.55	95.22	93.41	93.96	97812
2019-12-27	94.21	94.32	93.41	93.85	100630
2019-12-30	93.92	94.10	93.03	93.67	122063
2019-12-31	93.52	94.63	93.14	93.97	188260
2020-01-02	94.31	95.55	93.95	95.49	318149
2020-01-03	94.37	96.42	94.31	95.91	268423
2020-01-06	93.60	95.82	92.27	95.71	672065
2020-01-07	95.56	97.13	95.50	96.48	238507
2020-01-08	96.49	98.27	96.05	97.89	286189
2020-01-09	98.15	99.17	97.68	97.74	273840
2020-01-10	98.13	98.79	97.01	98.64	292684
2020-01-13	98.69	100.52	98.58	100.32	429443
2020-01-14	100.52	102.84	100.42	101.43	557786
2020-01-15	101.35	103.15	101.35	103.12	411645
2020-01-16	103.74	104.35	101.85	102.50	386868
2020-01-17	102.96	103.28	101.89	101.97	276016
2020-01-21	101.92	105.28	101.40	104.73	404419
2020-01-22	105.24	106.02	105.15	105.61	306363
2020-01-23	105.54	106.48	104.76	105.35	329860
2020-01-24	103.85	105.16	102.03	102.87	313815
2020-01-27	101.19	102.57	101.10	101.57	256129
2020-01-28	101.89	103.00	100.94	102.33	231503
2020-01-29	102.62	102.66	101.04	101.71	277210
2020-01-30	100.96	101.76	99.85	101.73	280733
2020-01-31	101.41	101.72	99.38	100.33	318049
2020-02-03	100.50	102.09	100.50	101.30	265187
2020-02-04	102.49	102.92	101.00	102.35	170113
2020-02-05	103.10	103.40	102.39	102.83	206421
2020-02-06	103.18	103.19	102.15	102.73	198239
2020-02-07	102.40	103.13	101.70	102.64	153069
2020-02-10	102.26	104.35	101.72	104.30	238752
2020-02-11	104.43	105.27	103.03	103.40	288584
2020-02-12	103.81	103.92	102.09	102.15	215515
2020-02-13	101.62	103.10	101.19	102.13	312964
2020-02-14	102.25	103.92	102.25	103.85	326603
2020-02-18	104.08	105.23	103.70	105.02	378986
2020-02-19	105.42	106.54	104.35	104.35	302251
2020-02-20	104.06	106.82	104.06	106.33	276593
2020-02-21	105.88	107.05	105.48	106.45	323008
2020-02-24	103.99	111.46	101.95	106.16	832467
2020-02-25	106.98	108.80	104.84	105.59	758701
2020-02-26	106.21	106.43	102.77	103.62	569757
2020-02-27	102.15	105.12	100.75	103.05	675421
2020-02-28	100.49	102.61	97.89	100.15	878416
2020-03-02	100.78	104.08	98.65	103.97	443762
2020-03-03	103.93	107.04	103.22	104.30	384566
2020-03-04	105.45	111.20	105.45	111.13	432488
2020-03-05	109.13	110.53	107.35	109.07	354469
2020-03-06	106.68	106.68	102.33	105.21	395666
2020-03-09	100.56	100.83	94.86	94.97	609366
2020-03-10	97.19	100.61	92.53	100.46	687448
2020-03-11	98.05	98.06	90.86	91.58	685822
2020-03-12	80.00	91.98	78.84	81.55	918117
2020-03-13	85.42	87.77	81.05	87.77	648975
2020-03-16	78.99	81.48	73.20	74.00	755180
2020-03-17	75.54	76.22	69.40	75.56	646871
2020-03-18	70.10	72.53	63.95	70.58	943192
2020-03-19	70.06	74.20	65.67	74.10	625968
2020-03-20	75.89	75.89	65.51	66.98	727650
2020-03-23	66.03	67.32	62.03	66.97	693771
2020-03-24	69.89	73.03	68.11	72.20	370890
2020-03-25	72.26	81.61	69.76	78.39	417352
2020-03-26	79.40	84.36	78.56	83.47	310588
2020-03-27	81.94	82.95	76.51	79.74	456095
2020-03-30	79.88	82.67	77.96	82.09	402577
2020-03-31	81.19	81.44	78.63	79.42	297969
2020-04-01	75.82	76.51	72.10	73.33	329125
2020-04-02	74.06	75.82	71.16	73.07	360628
2020-04-03	73.32	74.09	66.86	67.95	350956
2020-04-06	71.56	76.33	71.29	75.72	458582
2020-04-07	79.61	81.37	75.74	75.88	503414
2020-04-08	76.38	79.56	75.25	78.48	409995
2020-04-09	80.40	84.76	78.72	84.29	270562
2020-04-13	83.36	83.36	78.11	78.57	218616
2020-04-14	80.14	80.80	78.59	78.96	354858
2020-04-15	76.02	77.76	75.27	76.85	415017
2020-04-16	76.52	78.79	74.82	78.33	428742
2020-04-17	81.51	83.72	80.22	83.50	483250
2020-04-20	81.97	82.25	79.57	80.16	328556
2020-04-21	78.20	79.33	76.41	76.62	482195
2020-04-22	77.55	78.26	75.52	76.04	422422
2020-04-23	77.25	78.61	75.14	77.03	317055
2020-04-24	76.03	78.55	74.01	77.65	533031
2020-04-27	75.64	81.07	75.31	79.29	632461
2020-04-28	80.59	82.28	78.23	78.46	482086
2020-04-29	81.43	83.66	80.23	81.84	684897
2020-04-30	80.56	80.60	77.04	77.08	472952
2020-05-01	75.11	75.80	74.04	75.46	364870
2020-05-04	74.36	74.36	71.92	74.00	562396
2020-05-05	74.72	75.95	73.70	74.34	495263
2020-05-06	74.48	75.19	73.19	73.24	291396
2020-05-07	74.39	75.01	72.82	72.96	315871
2020-05-08	74.63	75.01	73.97	74.26	394903
2020-05-11	73.27	73.27	71.02	71.80	565277
2020-05-12	71.93	71.97	67.74	67.79	1037897
2020-05-13	67.06	67.46	64.95	66.82	1051613
2020-05-14	66.03	68.74	64.57	68.40	1065234
2020-05-15	68.13	69.53	67.20	68.53	457527
2020-05-18	70.93	73.07	70.70	71.32	416994
2020-05-19	71.05	72.18	69.82	69.84	437909
2020-05-20	70.94	71.78	69.72	71.25	676677
2020-05-21	71.21	72.89	71.21	72.44	322298
2020-05-22	72.74	72.74	70.64	71.31	472917
2020-05-26	73.62	74.68	72.20	73.64	613055
2020-05-27	75.19	76.98	74.03	76.75	489459
2020-05-28	78.45	79.39	76.12	77.09	585053
2020-05-29	76.40	77.01	74.23	75.39	475954
2020-06-01	75.19	76.51	74.71	75.79	355136
2020-06-02	75.84	76.63	75.02	76.44	288348
2020-06-03	77.70	79.11	77.39	78.46	757663
2020-06-04	78.70	79.72	77.49	78.72	432821
2020-06-05	81.96	86.67	81.13	85.74	680529
2020-06-08	86.22	87.42	84.91	85.31	326611
2020-06-09	83.79	85.01	82.23	84.27	343390
2020-06-10	84.37	84.37	80.64	81.36	455107
2020-06-11	77.90	78.55	76.17	76.27	404877
2020-06-12	79.17	79.70	74.44	75.87	402627
2020-06-15	73.17	77.62	73.17	77.01	359316
2020-06-16	80.34	81.05	77.29	78.51	425324
2020-06-17	78.97	78.97	76.45	77.26	268890
2020-06-18	76.84	77.55	74.27	75.90	479628
2020-06-19	77.52	77.58	74.09	75.00	492422
2020-06-22	74.40	75.20	72.67	75.01	293353
2020-06-23	76.17	76.17	74.35	74.56	258617
2020-06-24	73.64	73.65	70.45	71.14	477801
2020-06-25	70.55	72.90	70.06	72.77	483289
2020-06-26	71.97	72.49	70.77	71.70	1346502
2020-06-29	72.67	74.38	71.54	74.38	346694
2020-06-30	74.60	78.23	74.51	77.96	402726
2020-07-01	77.66	78.21	75.47	75.67	364904
2020-07-02	77.07	77.70	76.01	76.46	287434
2020-07-06	77.95	78.04	76.68	77.88	324400
2020-07-07	77.12	77.53	76.13	76.60	381856
2020-07-08	76.40	77.32	75.33	76.22	368721
2020-07-09	75.76	75.76	73.96	74.17	243607
2020-07-10	74.27	74.43	73.51	74.33	251237
2020-07-13	74.58	75.19	72.98	73.30	334808
2020-07-14	72.99	75.70	72.18	75.40	492480
2020-07-15	77.07	78.90	76.87	78.43	301770
2020-07-16	78.34	79.83	77.03	78.78	195006
2020-07-17	78.95	79.50	78.34	78.51	196572
2020-07-20	77.95	79.74	77.67	79.23	353210
2020-07-21	79.50	80.10	78.20	78.32	334706
2020-07-22	77.89	80.82	77.89	80.54	297444
2020-07-23	80.69	81.05	78.66	78.99	270281
2020-07-24	78.75	80.46	78.75	80.08	579146
2020-07-27	80.41	81.74	79.93	81.58	452031
2020-07-28	73.42	74.82	70.40	72.01	2039130
2020-07-29	71.01	72.45	70.51	70.76	760897
2020-07-30	68.80	72.14	67.52	71.71	1180199
2020-07-31	71.51	71.61	70.48	71.24	760015
2020-08-03	71.53	71.98	69.89	70.56	608480
2020-08-04	70.62	71.50	69.91	70.96	738050
2020-08-05	71.16	72.12	70.50	71.75	312682
2020-08-06	72.07	72.61	71.97	72.31	275204
2020-08-07	72.23	72.88	72.01	72.67	309825
2020-08-10	73.02	73.66	72.65	73.15	428276
2020-08-11	74.28	76.47	74.23	75.52	337411
2020-08-12	76.28	76.85	75.16	76.11	404268
2020-08-13	76.00	77.20	76.00	76.78	322218
2020-08-14	76.75	77.32	76.70	76.96	304655
2020-08-17	77.11	77.11	75.19	75.32	643069
2020-08-18	75.72	76.16	74.62	74.70	294487
2020-08-19	74.65	75.34	73.90	74.25	279602
2020-08-20	73.82	74.35	73.47	74.15	233297
2020-08-21	73.90	74.32	73.42	74.17	222689
2020-08-24	74.83	75.44	74.44	75.26	321392
2020-08-25	75.70	76.19	74.78	75.55	366186
2020-08-26	75.58	75.58	73.71	73.97	393886
2020-08-27	74.46	75.31	74.03	74.99	242799
2020-08-28	75.25	76.10	74.65	76.09	224901
2020-08-31	75.89	75.89	73.55	73.74	353721
2020-09-01	73.48	74.38	72.64	74.00	200864
2020-09-02	74.14	74.47	73.31	73.70	276746
2020-09-03	74.22	74.24	71.55	71.67	477794
2020-09-04	72.56	72.61	69.58	71.40	299836
2020-09-08	70.51	71.95	69.51	70.70	247285
2020-09-09	71.10	71.11	69.63	69.63	312921
2020-09-10	69.48	69.95	67.85	68.04	455536
2020-09-11	68.31	68.52	67.24	67.90	467960
2020-09-14	68.51	68.86	67.11	68.09	378180
2020-09-15	68.25	68.49	65.56	66.13	538950
2020-09-16	66.14	67.86	65.60	66.68	512631
2020-09-17	65.97	68.18	65.87	67.58	329773
2020-09-18	67.78	68.19	65.76	65.98	906672
2020-09-21	65.12	67.60	65.01	65.99	638388
2020-09-22	66.33	67.44	65.36	66.97	516445
2020-09-23	67.28	67.89	65.14	65.29	389402
2020-09-24	65.05	67.64	64.81	67.06	542739
2020-09-25	66.91	68.63	66.73	68.38	564406
2020-09-28	69.08	71.15	69.08	70.00	394622
2020-09-29	69.90	70.72	69.28	70.30	449124
2020-09-30	69.55	70.37	68.23	68.81	624397
2020-10-01	69.39	71.07	68.68	70.93	473649
2020-10-02	69.78	71.16	69.39	70.47	338717
2020-10-05	71.13	72.11	70.79	70.93	422512
2020-10-06	71.21	71.69	69.88	70.26	477954
2020-10-07	70.81	71.08	69.11	69.31	395828
2020-10-08	69.82	70.76	69.75	70.16	297887
2020-10-09	70.45	71.07	69.82	69.85	136119
2020-10-12	70.02	70.66	69.01	69.01	304857
2020-10-13	68.74	68.90	66.60	66.81	510340
2020-10-14	66.66	67.73	66.12	67.22	287875
2020-10-15	66.32	68.08	66.02	67.93	267430
2020-10-16	68.04	68.60	66.99	68.08	309296
2020-10-19	68.34	68.42	66.73	67.39	380079
2020-10-20	67.87	68.91	67.35	67.39	643309
2020-10-21	67.89	69.14	67.48	68.66	441408
2020-10-22	69.26	69.26	67.06	67.39	734311
2020-10-23	67.61	67.90	65.72	66.50	424475
2020-10-26	65.71	66.33	64.75	64.98	1192485
2020-10-27	67.99	68.81	61.56	62.91	1075754
2020-10-28	59.86	60.68	57.96	59.20	864941
2020-10-29	59.20	61.05	58.84	60.60	707771
2020-10-30	60.49	61.15	59.33	59.90	577363
2020-11-02	61.00	62.27	59.74	60.25	609729
2020-11-03	61.21	62.21	60.53	61.49	636553
2020-11-04	60.93	62.52	59.84	61.55	503746
2020-11-05	62.31	63.15	61.77	61.88	279309
2020-11-06	62.27	62.27	60.31	60.98	279204
2020-11-09	65.20	73.94	65.20	73.45	1737109
2020-11-10	73.99	75.90	72.15	72.93	824339
2020-11-11	72.44	72.68	70.00	72.10	505908
2020-11-12	71.49	71.90	70.03	70.84	332179
2020-11-13	70.74	73.40	70.51	73.21	304648
2020-11-16	75.27	76.58	74.28	76.18	338668
2020-11-17	75.37	78.26	74.74	78.07	459189
2020-11-18	78.15	78.53	76.85	78.25	497562
2020-11-19	77.34	79.13	76.99	78.97	406873
2020-11-20	77.85	78.82	75.95	77.55	595213
2020-11-23	78.81	79.78	76.78	78.25	331610
2020-11-24	79.51	80.13	78.69	79.36	240049
2020-11-25	79.47	79.70	77.34	77.78	273514
2020-11-27	77.62	79.14	76.84	78.54	327461
2020-11-30	78.71	79.34	77.06	77.06	426674
2020-12-01	77.83	78.59	76.73	77.80	488059
2020-12-02	77.16	77.33	75.85	76.73	421861
2020-12-03	77.52	80.29	77.23	79.17	481770
2020-12-04	79.12	81.06	78.81	80.82	274746
2020-12-07	80.50	81.55	79.88	80.75	226789
2020-12-08	80.25	81.24	80.01	80.72	288752
2020-12-09	80.28	80.71	78.27	80.54	601970
2020-12-10	80.12	80.67	79.28	79.97	516881
2020-12-11	79.85	80.00	78.89	79.35	213563
2020-12-14	80.14	80.42	77.37	77.69	365398
2020-12-15	78.20	79.44	77.53	79.42	379316
2020-12-16	79.86	79.86	77.74	78.14	268183
2020-12-17	78.62	79.56	76.48	77.22	723491
2020-12-18	77.22	77.43	76.24	76.87	601345
2020-12-21	75.68	76.31	74.00	75.46	531224
2020-12-22	75.33	75.94	74.74	74.97	292086
2020-12-23	75.40	75.52	74.39	74.56	745540
2020-12-24	74.63	74.75	73.32	74.28	353188
2020-12-28	75.07	75.31	73.52	74.01	730487
2020-12-29	74.54	74.75	73.32	74.61	294962
2020-12-30	74.64	75.44	73.67	74.05	444279
2020-12-31	74.01	74.63	73.03	74.39	339222
2021-01-04	74.14	74.72	70.98	71.11	819925
2021-01-05	71.11	74.32	70.83	73.95	459801
2021-01-06	74.69	78.68	74.48	77.76	557329
2021-01-07	78.08	79.31	77.31	78.84	344060
2021-01-08	79.29	79.34	76.94	78.17	260537
2021-01-11	77.24	79.35	77.07	78.96	270520
2021-01-12	79.00	82.06	78.81	81.74	352968
2021-01-13	81.84	83.78	81.84	82.71	541339
2021-01-14	83.39	85.31	83.31	84.52	414687
2021-01-15	83.65	84.71	82.20	83.76	478203
2021-01-19	84.08	84.57	83.38	83.66	485721
2021-01-20	83.36	83.80	79.32	81.38	670452
2021-01-21	81.27	81.57	79.15	79.54	445044
2021-01-22	79.00	79.99	78.22	79.40	218557
2021-01-25	79.06	81.68	78.00	81.29	387657
2021-01-26	81.85	82.72	80.73	81.15	378849
2021-01-27	80.27	81.01	78.80	80.00	364997
2021-01-28	80.97	80.97	78.33	79.46	316984
2021-01-29	79.39	79.44	76.96	78.21	267822
2021-02-01	78.84	81.16	78.09	80.67	316158
2021-02-02	81.56	81.83	80.24	80.43	213940
2021-02-03	80.19	81.14	79.36	79.98	305354
2021-02-04	80.29	82.38	79.99	81.41	207760
2021-02-05	81.87	82.78	80.99	81.58	252007
2021-02-08	82.14	84.67	82.07	83.14	264055
2021-02-09	82.69	83.68	81.55	82.38	163625
2021-02-10	82.18	83.03	81.17	82.13	205297
2021-02-11	82.43	83.46	81.70	83.29	193305
2021-02-12	83.02	83.90	82.35	83.28	173621
2021-02-16	83.58	83.74	82.32	82.54	225828
2021-02-17	82.12	82.89	80.07	81.34	280370
2021-02-18	80.97	81.46	79.40	79.87	422800
2021-02-19	80.04	80.54	77.08	78.14	452956
2021-02-22	77.59	79.19	75.92	77.66	836295
2021-02-23	79.22	84.93	78.77	84.70	774264
2021-02-24	84.87	88.78	82.78	88.32	638487
2021-02-25	87.99	91.75	87.92	88.93	752177
2021-02-26	88.39	88.95	85.56	85.58	687604
2021-03-01	86.94	88.54	86.16	87.57	399437
2021-03-02	87.12	87.19	84.19	84.18	273609
2021-03-03	83.95	86.00	83.43	84.98	342411
2021-03-04	84.98	87.80	83.68	85.16	378557
2021-03-05	85.92	86.55	83.37	86.06	420684
2021-03-08	86.69	92.26	85.31	91.63	546859
2021-03-09	91.66	93.44	90.06	92.56	550816
2021-03-10	92.93	93.19	91.67	93.05	308178
2021-03-11	93.06	93.82	92.57	93.47	212532
2021-03-12	94.07	95.43	93.44	95.27	146921
2021-03-15	94.93	96.37	94.52	96.35	196825
2021-03-16	96.39	96.51	94.20	95.47	423355
2021-03-17	95.37	95.97	94.06	95.64	318541
2021-03-18	95.25	96.84	92.69	94.48	449323
2021-03-19	94.24	95.67	93.57	94.83	253676
2021-03-22	94.47	94.72	91.04	91.48	412326
2021-03-23	90.65	90.80	88.55	89.46	365249
2021-03-24	90.35	92.21	89.12	89.30	368785
2021-03-25	88.81	91.17	87.94	90.42	310436
2021-03-26	90.72	92.59	89.59	92.58	313106
2021-03-29	92.12	94.20	91.82	92.34	615596
2021-03-30	92.58	92.82	91.17	91.85	491271
2021-03-31	92.27	92.67	89.48	90.09	472117
2021-04-01	90.01	92.52	90.01	92.48	399885
2021-04-05	93.38	93.74	92.14	92.60	394866
2021-04-06	92.71	96.28	92.32	95.75	506276
2021-04-07	96.13	96.52	94.49	95.20	229332
2021-04-08	94.81	95.03	92.86	93.32	232098
2021-04-09	93.62	94.80	93.04	94.55	168944
2021-04-12	94.68	95.08	93.62	94.28	140027
2021-04-13	93.65	93.83	92.52	93.17	143950
2021-04-14	93.70	95.19	93.37	94.79	216350
2021-04-15	95.28	95.75	94.75	95.54	149489
2021-04-16	96.25	97.85	95.83	97.60	184821
2021-04-19	97.73	98.50	96.80	98.37	239889
2021-04-20	98.24	99.05	96.41	97.26	204404
2021-04-21	97.17	99.46	97.09	98.85	233558
2021-04-22	98.66	99.29	97.40	97.76	140922
2021-04-23	98.49	99.64	97.78	99.60	261444
2021-04-26	100.36	101.68	100.36	100.50	427355
2021-04-27	94.49	102.91	94.48	100.89	535218
2021-04-28	102.61	104.50	101.06	104.03	466146
2021-04-29	104.71	106.48	104.02	105.67	359560
2021-04-30	105.00	105.29	103.40	103.65	508983
2021-05-03	103.86	106.17	103.58	105.15	286918
2021-05-04	105.24	106.51	103.88	106.14	415801
2021-05-05	106.15	105.38	104.30	104.50	493364
2021-05-06	104.95	105.68	102.54	102.58	287902
2021-05-07	101.83	105.35	101.77	104.45	416499
2021-05-10	105.29	106.86	104.73	106.03	152799
2021-05-11	105.04	105.97	103.21	105.37	341255
2021-05-12	104.62	105.24	101.83	101.93	403219
2021-05-13	101.74	105.24	101.74	105.08	197300
2021-05-14	105.30	107.86	105.18	107.23	188953
2021-05-17	106.41	107.27	105.58	106.51	164437
2021-05-18	106.78	106.78	104.94	105.07	158443
2021-05-19	103.40	104.53	102.45	102.92	233409
2021-05-20	102.93	104.02	101.83	103.00	428585
2021-05-21	103.41	104.24	103.18	103.56	254704
2021-05-24	104.15	104.70	103.18	103.67	132515
2021-05-25	103.87	104.56	103.01	103.22	128466
2021-05-26	103.64	104.55	103.43	104.22	136241
2021-05-27	105.02	105.82	104.32	105.13	231267
2021-05-28	105.65	106.60	104.97	106.35	137251
2021-06-01	107.00	107.99	106.33	107.58	272973
2021-06-02	108.20	108.20	105.51	105.96	182932
2021-06-03	105.61	107.07	104.43	106.35	225959
2021-06-04	106.87	107.45	105.11	107.38	261238
2021-06-07	107.68	107.96	106.98	107.51	300023
2021-06-08	107.68	109.97	107.29	109.48	215902
2021-06-09	109.84	109.84	107.30	107.77	149571
2021-06-10	108.16	108.16	106.37	107.66	412012
2021-06-11	108.14	108.97	107.33	108.47	220755
2021-06-14	109.61	110.53	108.00	108.21	221599
2021-06-15	108.00	108.28	106.51	107.22	179333
2021-06-16	107.24	107.26	105.36	107.02	246552
2021-06-17	107.11	107.13	103.27	104.05	253260
2021-06-18	103.43	103.79	102.86	103.40	225291
2021-06-21	104.29	105.90	104.00	105.85	159922
2021-06-22	105.85	107.85	105.11	106.42	285413
2021-06-23	106.56	107.48	105.16	105.79	161779
2021-06-24	107.06	107.11	105.53	106.19	254398
2021-06-25	106.21	106.76	105.24	105.90	507726
2021-06-28	105.94	106.45	103.61	106.31	306794
2021-06-29	106.58	108.83	106.58	107.72	304636
2021-06-30	107.90	107.90	106.23	107.26	162815
2021-07-01	107.97	109.96	107.29	109.48	217116
2021-07-02	109.62	110.02	108.69	109.53	210426
2021-07-06	109.53	109.92	107.27	108.33	306355
2021-07-07	108.18	109.99	108.18	109.24	184778
2021-07-08	107.69	108.75	106.42	107.15	175107
2021-07-09	108.60	109.94	108.33	108.95	142561
2021-07-12	107.90	110.01	107.81	109.32	155245
2021-07-13	108.79	109.60	107.32	107.37	134944
2021-07-14	107.58	108.70	106.29	106.84	334326
2021-07-15	106.73	107.90	106.06	107.15	229867
2021-07-16	107.94	108.47	104.99	105.40	296619
2021-07-19	103.56	103.60	101.11	102.19	237435
2021-07-20	102.19	106.13	101.95	105.07	388295
2021-07-21	105.92	107.49	105.37	106.40	259927
2021-07-22	105.47	105.47	103.34	103.57	201804
2021-07-23	104.15	106.06	104.15	105.60	166693
2021-07-26	105.29	105.86	104.50	105.56	273352
2021-07-27	105.55	106.64	103.30	106.34	314753
2021-07-28	107.55	109.03	106.79	107.49	271330
2021-07-29	108.00	108.57	107.59	108.14	124138
2021-07-30	107.81	109.27	107.49	108.18	143162
2021-08-02	108.26	110.32	106.58	107.00	200469
2021-08-03	107.50	109.03	105.77	108.52	158951
2021-08-04	108.16	108.76	107.07	107.21	140524
2021-08-05	107.33	108.31	107.33	108.20	70884
2021-08-06	109.12	109.81	108.72	109.36	88593
2021-08-09	109.14	109.14	107.80	108.12	121709
2021-08-10	108.58	109.70	107.61	108.97	186709
2021-08-11	109.07	112.43	108.73	112.33	147178
2021-08-12	112.85	113.83	111.02	111.40	170007
2021-08-13	112.08	112.58	109.60	110.12	135974
2021-08-16	109.34	110.85	108.74	109.76	184925
2021-08-17	109.30	109.30	106.92	107.17	338184
2021-08-18	107.00	107.50	105.36	105.54	309272
2021-08-19	104.33	105.36	103.45	104.20	133266
2021-08-20	104.10	105.75	103.83	105.11	145652
2021-08-23	106.05	106.49	104.82	105.79	130433
2021-08-24	105.63	106.56	105.52	106.23	96479
2021-08-25	106.87	107.47	105.85	106.00	196413
2021-08-26	106.03	106.03	103.87	104.23	222678
2021-08-27	104.60	106.39	104.28	106.11	226935
2021-08-30	106.50	107.38	104.38	104.44	1031163
2021-08-31	104.49	105.09	103.00	103.93	434482
2021-09-01	103.91	104.72	102.87	103.56	151615
2021-09-02	104.08	104.08	102.80	103.51	195675
2021-09-03	103.11	103.34	101.65	101.90	181743
2021-09-07	101.39	101.39	99.82	100.08	284552
2021-09-08	100.08	102.35	99.69	101.01	277346
2021-09-09	100.75	101.82	99.91	99.94	148555
2021-09-10	100.33	101.01	98.00	98.19	198480
2021-09-13	99.17	100.23	98.69	99.64	173705
2021-09-14	99.80	100.35	99.31	100.21	342184
2021-09-15	100.17	100.40	99.51	99.89	234804
2021-09-16	100.02	100.97	99.51	99.96	233735
2021-09-17	99.70	100.65	99.04	100.35	609064
2021-09-20	98.72	99.40	97.39	99.05	232218
2021-09-21	99.72	99.72	98.10	98.55	316113
2021-09-22	99.37	100.26	97.76	99.41	221683
2021-09-23	99.86	101.01	99.77	100.26	168274
2021-09-24	100.17	101.35	99.43	100.52	194669
2021-09-27	100.68	102.27	100.65	101.90	240420
2021-09-28	101.46	101.46	98.40	98.45	101604
2021-09-29	98.73	99.00	97.46	97.62	150494
2021-09-30	98.05	98.37	95.35	95.47	204716
2021-10-01	94.88	97.52	94.88	97.11	349050
2021-10-04	96.97	97.40	95.87	96.43	161813
2021-10-05	97.28	97.44	96.04	96.97	278799
2021-10-06	96.05	96.89	95.40	96.65	175705
2021-10-07	97.50	98.50	96.97	98.00	235872
2021-10-08	98.08	98.43	96.80	97.49	144438
2021-10-11	97.86	98.00	95.81	95.83	120956
2021-10-12	95.55	96.31	95.19	95.44	191337
2021-10-13	95.49	95.96	94.47	95.21	147174
2021-10-14	95.78	96.52	95.35	95.68	433742
2021-10-15	96.78	98.91	96.00	98.42	288255
2021-10-18	97.80	99.42	97.71	98.99	127741
2021-10-19	99.79	99.79	97.56	98.02	127521
2021-10-20	97.58	99.45	97.38	98.82	133665
2021-10-21	99.14	100.27	98.83	100.18	180172
2021-10-22	100.29	102.03	100.29	101.46	230180
2021-10-25	101.69	103.34	100.87	101.75	438808
2021-10-26	98.02	105.80	98.02	101.67	413811
2021-10-27	102.30	104.29	102.18	103.10	328632
2021-10-28	104.07	105.72	103.54	105.04	345816
2021-11-01	106.20	108.91	105.80	108.35	193153
2021-11-02	108.42	109.03	107.63	107.86	219005
2021-11-03	107.56	109.21	107.38	108.99	159373
2021-11-04	109.49	112.21	109.02	109.99	193668
2021-11-05	110.89	112.08	110.89	111.46	103775
2021-11-08	112.70	113.83	111.81	113.27	240761
2021-11-09	113.36	114.46	113.27	114.04	142988
2021-11-10	113.75	114.47	111.90	112.48	206205
2021-11-11	112.74	113.28	111.54	111.70	122934
2021-11-12	112.00	113.28	112.00	113.12	120426
2021-11-15	113.52	113.67	112.07	112.41	72485
2021-11-16	112.72	113.71	111.69	113.34	148581
2021-11-17	113.16	113.52	112.28	113.34	127608
2021-11-18	113.91	114.12	112.85	113.30	117811
2021-11-19	113.00	113.27	111.88	112.08	158322
2021-11-22	112.40	113.78	112.27	112.71	104659
2021-11-23	113.09	114.08	111.80	113.88	101797
2021-11-24	113.31	114.89	112.88	114.03	172672
2021-11-29	110.79	111.22	109.25	109.64	140451
2021-11-30	108.58	108.98	105.92	105.97	427671
2021-12-01	108.02	109.41	105.76	105.79	197844
2021-12-02	106.24	110.83	106.10	110.02	175436
2021-12-03	110.81	111.15	107.93	107.98	246992
2021-12-06	111.13	113.51	110.24	112.50	508564
2021-12-07	113.85	116.12	113.53	115.45	411939
2021-12-08	115.90	118.14	115.00	117.51	255596
2021-12-09	116.75	116.75	113.66	113.70	134665
2021-12-10	114.49	116.40	112.89	115.07	139369
2021-12-13	114.93	114.98	112.49	113.40	148419
2021-12-14	112.88	114.24	112.35	112.60	112522
2021-12-15	112.01	114.19	110.85	112.56	182832
2021-12-16	113.62	113.90	110.18	110.62	226635
2021-12-17	109.67	110.79	108.14	110.00	382135
2021-12-20	109.89	110.09	106.82	108.81	208554
2021-12-21	110.06	112.05	109.87	111.93	160728
2021-12-22	112.14	114.48	111.59	113.73	196360
2021-12-23	113.96	115.12	113.84	114.12	142218
2021-12-27	114.54	115.63	113.99	115.54	113171
2021-12-28	115.16	116.30	115.11	115.80	72886
2021-12-29	115.86	117.39	115.31	116.27	86067
2021-12-30	116.24	116.90	115.06	115.36	75890
2021-12-31	115.48	116.70	115.00	116.12	61517
2022-01-03	116.25	117.01	113.98	115.62	175095
2022-01-04	116.17	117.64	115.17	115.56	310207
2022-01-05	115.85	116.64	112.59	112.60	319120
2022-01-06	112.99	113.78	111.26	111.27	333471
2022-01-07	111.63	112.13	109.98	109.99	280294
2022-01-10	108.93	110.66	106.92	110.00	277443
2022-01-11	110.37	110.57	108.66	110.24	299053
2022-01-12	110.28	112.71	109.97	110.80	245623
2022-01-13	111.10	112.24	109.69	110.00	199670
2022-01-14	109.16	109.65	106.81	107.55	323111
2022-01-18	106.03	106.99	105.09	105.67	325774
2022-01-19	106.49	107.46	105.53	105.69	276007
2022-01-20	104.90	107.88	104.90	105.20	719752
2022-01-21	104.13	105.16	102.40	102.58	729449
2022-01-24	101.00	101.29	96.33	100.68	1023011
2022-01-25	98.72	100.98	97.45	99.70	300082
2022-01-26	101.37	102.27	97.36	98.49	223557
2022-01-27	99.23	100.32	94.55	95.15	352344
2022-01-28	95.14	97.66	94.00	97.65	385354
2022-01-31	97.01	99.04	97.01	99.02	351857
2022-02-01	99.78	100.49	97.60	98.58	286751
2022-02-02	98.53	99.92	97.27	98.31	921051
2022-02-03	98.31	98.72	95.72	96.43	760556
2022-02-04	95.76	96.38	94.00	95.04	613898
2022-02-07	95.04	96.49	94.04	95.63	268980
2022-02-08	95.00	97.43	94.98	96.66	193069
2022-02-09	97.00	99.21	96.97	98.56	278526
2022-02-10	96.89	98.50	95.30	96.14	459131
2022-02-11	96.63	97.05	95.14	95.85	286704
2022-02-14	95.56	96.87	95.01	95.78	249363
2022-02-15	97.05	97.68	96.75	97.56	201376
2022-02-16	96.78	98.00	96.78	97.31	336233
2022-02-17	96.36	97.00	95.13	95.50	555022
2022-02-18	95.27	97.05	94.19	94.70	330489
2022-02-22	93.74	97.04	90.65	92.23	832818
2022-02-23	92.50	92.75	88.86	88.86	517537
2022-02-24	86.81	88.46	85.74	88.29	715943
2022-02-25	89.10	89.84	87.61	89.26	772621
2022-02-28	88.01	89.18	87.30	88.40	406119
2022-03-01	88.60	88.98	86.77	86.80	397755
2022-03-02	86.97	90.51	86.75	89.94	462085
2022-03-03	92.00	94.13	88.87	89.90	883287
2022-03-04	89.37	90.21	88.17	89.26	905396
2022-03-07	89.33	89.91	86.68	86.87	613630
2022-03-08	86.96	87.83	85.96	86.82	738536
2022-03-09	88.73	89.68	87.08	88.80	716089
2022-03-10	87.56	90.02	86.80	89.66	488942
2022-03-11	90.36	90.73	89.07	89.87	439863
2022-03-14	89.89	90.62	88.90	89.82	338039
2022-03-15	90.00	91.19	89.75	90.87	360038
2022-03-16	91.59	93.67	90.88	91.97	519397
2022-03-17	91.76	91.97	90.98	91.38	642725
2022-03-18	90.98	93.49	90.52	92.56	670980
2022-03-21	94.18	95.48	93.62	95.12	665758
2022-03-22	95.60	96.51	93.48	93.69	397128
2022-03-23	93.72	93.82	90.44	90.76	318501
2022-03-24	90.83	90.83	89.55	90.18	278046
2022-03-25	90.70	90.93	89.08	89.66	273747
2022-03-28	90.32	90.94	89.09	90.93	425725
2022-03-29	91.97	94.41	91.97	94.16	292135
2022-03-30	94.13	94.13	92.31	92.78	423669
2022-03-31	92.34	92.50	89.97	90.01	400268
2022-04-01	90.76	92.64	90.05	92.45	394987
2022-04-04	92.10	92.71	91.31	92.36	287035
2022-04-05	93.55	93.58	91.65	91.99	504642
2022-04-06	91.20	92.46	90.51	91.09	352516
2022-04-07	90.68	92.89	90.18	92.65	398197
2022-04-08	93.24	94.68	92.11	92.25	340513
2022-04-11	91.89	93.65	91.76	92.81	262001
2022-04-12	93.52	94.90	91.99	92.18	349066
2022-04-13	91.92	93.65	91.75	93.09	134322
2022-04-14	93.35	94.90	91.92	92.20	338363
2022-04-18	92.70	93.52	90.79	91.25	280631
2022-04-19	91.75	92.95	91.36	92.81	352712
2022-04-20	93.57	95.66	93.38	94.92	282642
2022-04-21	95.11	95.69	93.55	94.45	382509
2022-04-22	93.55	94.59	92.22	92.47	505042
2022-04-25	92.47	93.10	90.13	92.91	474509
2022-04-26	90.91	92.35	86.36	87.29	1282832
2022-04-27	86.35	88.01	85.19	86.47	466022
2022-04-28	87.00	88.58	86.04	87.94	515293
2022-04-29	87.29	88.53	84.45	84.66	378864
2022-05-02	84.67	88.59	84.27	87.51	594657
2022-05-03	87.47	88.38	86.45	86.55	351697
2022-05-04	86.72	87.92	84.73	87.49	458314
2022-05-05	86.58	87.27	82.31	83.30	552263
2022-05-06	82.86	83.65	81.94	82.87	481394
2022-05-09	81.65	83.92	81.37	82.84	487439
2022-05-10	83.68	84.49	81.09	81.83	539163
2022-05-11	82.12	84.39	80.33	80.40	362561
2022-05-12	79.64	82.39	79.64	82.24	322605
2022-05-13	82.82	84.01	82.30	83.18	232057
2022-05-16	82.49	83.10	81.15	82.30	277558
2022-05-17	83.59	85.31	83.20	85.31	235646
2022-05-18	85.39	85.47	81.83	82.37	432209
2022-05-19	81.84	83.22	81.19	82.25	263340
2022-05-20	82.42	82.52	79.67	81.09	264780
2022-05-23	82.28	82.78	80.52	82.09	296801
2022-05-24	81.50	81.50	79.11	80.62	153493
2022-05-25	80.59	81.94	80.59	81.15	265944
2022-05-26	82.14	83.21	81.41	82.46	478320
2022-05-27	82.66	84.21	82.66	83.89	355865
2022-05-31	83.31	84.12	82.01	83.50	574950
2022-06-01	84.21	84.21	81.54	82.79	528530
2022-06-02	83.40	86.59	82.78	86.54	270117
2022-06-03	85.39	85.90	85.00	85.73	239745
2022-06-06	86.80	87.05	86.01	86.70	223125
2022-06-07	85.85	86.15	84.66	86.13	189660
2022-06-08	85.48	85.59	83.79	84.17	145457
2022-06-09	84.09	84.95	83.64	84.15	161351
2022-06-10	82.58	83.23	80.94	81.09	191952
2022-06-13	79.88	80.44	78.36	79.52	362816
2022-06-15	80.14	80.16	78.80	79.40	345089
2022-06-16	78.00	78.00	75.76	76.05	477377
2022-06-17	75.73	76.85	74.47	74.70	386114
2022-06-21	74.70	76.20	73.38	74.66	322926
2022-06-22	73.72	74.73	73.25	74.29	342954
2022-06-23	73.88	74.52	73.29	73.70	438540
2022-06-24	74.18	77.47	74.18	77.40	638276
2022-06-27	77.94	78.06	76.85	77.20	170882
2022-06-28	77.23	78.15	76.07	76.17	224930
2022-06-29	75.94	75.94	74.41	75.23	161997
2022-06-30	74.44	75.41	73.35	74.96	202572
2022-07-01	74.77	76.29	74.33	75.86	427185
2022-07-05	74.79	77.99	74.44	77.85	331296
2022-07-06	78.31	78.53	76.26	77.59	252354
2022-07-07	77.89	78.62	77.17	78.46	182467
2022-07-08	78.66	78.75	76.93	77.45	224912
2022-07-11	76.89	77.67	76.26	77.06	181899
2022-07-12	76.55	78.53	76.40	77.27	198383
2022-07-13	77.75	78.84	76.79	78.38	214289
2022-07-14	77.22	78.50	76.92	78.42	137283
2022-07-15	80.07	80.58	79.32	80.14	297633
2022-07-18	80.59	81.06	79.72	79.93	307423
2022-07-19	80.50	83.01	80.50	83.01	302225
2022-07-20	83.03	83.98	82.80	83.79	221049
2022-07-21	83.24	84.28	82.31	84.25	360079
2022-07-22	84.83	85.14	83.24	84.10	313746
2022-07-25	84.17	84.40	82.01	82.75	435938
2022-07-26	81.48	84.66	78.73	83.56	907021
2022-07-27	84.25	85.80	83.45	85.55	558278
2022-07-28	85.71	87.94	85.71	87.53	500034
2022-07-29	87.87	89.82	87.52	89.35	264776
2022-08-01	89.00	90.15	88.06	89.54	231793
2022-08-02	89.00	89.63	88.21	88.03	205833
2022-08-03	88.03	89.17	87.50	88.65	169464
2022-08-04	88.17	89.98	88.05	88.74	166424
2022-08-05	87.76	88.18	87.11	88.18	163693
2022-08-08	88.26	89.81	88.26	89.37	385766
2022-08-09	88.63	89.75	87.33	87.67	217116
2022-08-10	88.85	90.49	88.85	90.01	229159
2022-08-11	90.35	92.58	90.10	91.35	197940
2022-08-12	91.36	92.69	91.36	92.63	146733
2022-08-15	92.31	93.21	91.80	92.54	171848
2022-08-16	91.94	94.94	91.61	94.28	208951
2022-08-17	93.14	93.92	92.46	93.24	178627
2022-08-18	93.85	94.88	93.49	93.89	168600
2022-08-19	93.50	93.50	91.46	91.78	130433
2022-08-22	90.67	90.67	88.92	89.13	234109
2022-08-23	89.00	89.75	88.32	88.45	113824
2022-08-24	88.09	89.84	87.97	89.59	181668
2022-08-25	89.62	90.74	89.55	90.66	258436
2022-08-26	90.56	90.98	86.03	86.41	352282
2022-08-29	85.79	86.94	85.75	86.00	148803
2022-08-30	86.28	86.28	84.83	85.23	112789
2022-08-31	85.19	85.42	83.96	83.99	149762
2022-09-01	83.56	84.33	82.81	83.86	276247
2022-09-02	84.98	85.76	83.08	83.22	176503
2022-09-06	83.07	83.73	81.91	82.67	221322
2022-09-07	82.27	85.27	82.08	85.15	234573
2022-09-08	84.17	86.43	83.37	86.21	255719
2022-09-09	86.47	87.52	85.86	86.99	295387
2022-09-12	87.87	88.84	87.21	88.15	381769
2022-09-13	86.11	86.11	84.17	84.75	516308
2022-09-14	84.70	84.79	82.51	83.29	412535
2022-09-15	82.74	84.41	82.74	83.58	371565
2022-09-16	82.82	83.94	82.75	83.54	413907
2022-09-19	83.01	84.85	83.01	84.43	415062
2022-09-20	83.42	84.08	82.26	82.58	234747
2022-09-22	81.05	81.05	79.22	79.28	146838
2022-09-23	78.33	78.92	77.76	78.65	202908
2022-09-26	78.01	78.90	77.18	77.49	351868
2022-09-27	78.06	78.69	77.08	78.27	369873
2022-09-28	78.71	81.03	78.71	80.72	260839
2022-09-29	80.05	80.05	78.75	79.25	162027
2022-09-30	79.33	80.44	79.23	79.23	191678
2022-10-03	80.17	82.25	79.96	81.22	250714
2022-10-04	82.56	84.26	82.17	83.75	288535
2022-10-05	82.33	84.65	82.16	83.82	239132
2022-10-06	83.95	85.09	83.78	84.12	229234
2022-10-07	83.35	83.35	81.91	82.89	235973
2022-10-10	82.59	83.52	82.07	82.50	439171
2022-10-11	82.24	83.25	81.28	82.39	297475
2022-10-12	82.82	82.92	81.72	82.30	274405
2022-10-13	80.45	82.62	78.69	81.84	241590
2022-10-14	82.42	82.42	79.15	79.50	261795
2022-10-17	80.70	81.89	80.58	80.98	212137
2022-10-18	82.29	83.13	82.02	82.75	179411
2022-10-19	82.22	82.23	79.15	79.37	408971
2022-10-20	79.33	80.15	77.23	77.75	425562
2022-10-21	77.72	79.95	77.28	79.92	273210
2022-10-24	80.68	81.03	79.43	79.67	405476
2022-10-25	75.61	77.66	75.03	77.19	730869
2022-10-26	77.00	77.23	74.02	74.50	665248
2022-10-27	74.82	75.29	73.75	74.86	585404
2022-10-28	74.90	75.96	74.47	75.40	487178
2022-10-31	75.11	75.89	73.99	75.57	621920
2022-11-01	76.46	76.50	75.18	75.01	419741
2022-11-02	74.82	75.84	73.36	73.57	384630
2022-11-03	72.59	73.28	71.64	72.75	422479
2022-11-04	73.92	73.94	71.75	72.58	290803
2022-11-07	72.90	74.57	72.48	74.50	257333
2022-11-08	74.97	76.32	74.80	75.96	423089
2022-11-09	75.42	75.99	73.94	74.04	297292
2022-11-10	76.66	80.12	76.24	79.03	298529
2022-11-11	79.25	79.49	78.39	78.51	242168
2022-11-14	78.49	78.76	76.70	76.81	390409
2022-11-15	77.90	78.54	76.66	76.94	424830
2022-11-16	76.78	76.78	75.21	76.21	284772
2022-11-17	74.78	75.23	74.12	75.15	208942
2022-11-18	76.01	76.86	75.73	76.34	177136
2022-11-21	76.24	76.47	75.29	75.88	223452
2022-11-22	76.14	76.85	75.65	76.39	163952
2022-11-23	76.29	77.07	75.70	76.80	188062
2022-11-25	76.26	77.40	76.11	76.81	152578
2022-11-28	76.23	76.77	75.21	75.52	248294
2022-11-29	75.29	75.61	74.88	75.43	297792
2022-11-30	75.23	76.41	73.51	76.41	760519
2022-12-01	77.20	77.48	75.65	76.37	427492
2022-12-02	75.32	75.98	74.66	75.14	185900
2022-12-05	73.60	73.84	72.37	73.43	460082
2022-12-06	73.49	73.71	71.24	71.71	506385
2022-12-07	71.68	72.21	70.50	70.95	433693
2022-12-08	71.57	71.67	70.62	71.18	364628
2022-12-09	71.20	73.21	71.20	72.32	592417
2022-12-12	72.25	72.67	71.50	72.67	473012
2022-12-13	75.47	75.67	72.93	73.37	502446
2022-12-14	72.00	72.32	70.25	71.13	430143
2022-12-15	70.10	70.30	69.39	69.44	379895
2022-12-16	68.65	69.25	67.52	68.65	603289
2022-12-19	68.60	68.87	67.99	68.20	519015
2022-12-20	67.73	68.82	66.86	68.71	461064
2022-12-21	68.80	69.38	68.13	69.00	345905
2022-12-22	68.34	68.76	67.67	68.75	354903
2022-12-23	68.50	69.33	68.12	69.33	274961
2022-12-27	69.24	69.48	68.35	69.12	359569
2022-12-28	69.41	69.47	68.06	68.45	349513
2022-12-29	68.67	69.94	68.17	69.35	270139
2022-12-30	68.81	68.93	68.05	68.59	240301
2023-01-03	69.71	70.29	69.07	69.53	337448
2023-01-04	70.29	70.99	69.87	70.40	325422
2023-01-05	68.50	69.89	68.29	68.94	483834
2023-01-06	69.65	71.82	69.51	71.74	277860
2023-01-09	72.28	73.80	71.76	72.95	392667
2023-01-10	72.60	73.63	72.34	73.59	236137
2023-01-11	73.90	75.61	73.39	75.41	356074
2023-01-12	76.00	76.44	74.10	74.18	531980
2023-01-13	74.21	75.57	73.98	75.04	466197
2023-01-17	74.87	75.37	74.37	74.68	338109
2023-01-18	74.97	75.61	74.04	74.04	275386
2023-01-19	73.64	73.77	72.45	72.99	224467
2023-01-20	73.51	74.36	72.73	74.25	425296
2023-01-23	74.10	75.31	74.10	75.11	281697
2023-01-24	74.81	75.87	74.47	75.00	188126
2023-01-25	74.46	75.02	74.07	74.99	120349
2023-01-26	75.26	75.75	74.87	75.45	183708
2023-01-27	75.22	76.82	75.22	76.42	266118
2023-01-30	75.50	76.89	75.50	75.90	253472
2023-01-31	76.35	77.58	76.26	77.41	638403
2023-02-01	77.11	80.57	76.47	80.04	854212
2023-02-02	80.87	83.40	80.87	82.73	330889
2023-02-03	81.28	82.10	80.62	81.36	302055
2023-02-06	81.12	81.41	79.70	80.46	302592
2023-02-07	80.00	80.36	78.88	80.30	348695
2023-02-08	80.05	80.60	79.92	80.51	235880
2023-02-09	81.11	82.08	79.21	79.60	303345
2023-02-10	79.27	79.71	78.74	79.57	221825
2023-02-13	79.86	81.02	79.19	80.99	240112
2023-02-14	80.57	81.30	80.27	80.88	253389
2023-02-15	80.45	81.95	80.28	81.40	502950
2023-02-16	80.25	81.83	80.07	81.54	287514
2023-02-17	81.52	81.75	80.21	81.37	333921
2023-02-21	78.00	78.75	74.87	78.00	1011970
2023-02-22	78.33	79.82	78.33	79.34	437810
2023-02-23	79.90	80.91	78.78	80.08	397280
2023-02-24	79.43	80.28	78.91	79.87	370534
2023-02-27	80.30	81.31	80.05	80.11	344692
2023-02-28	79.80	81.02	78.85	78.60	857132
2023-03-01	78.39	79.16	77.56	77.69	286457
2023-03-02	77.23	77.23	75.96	76.98	539205
2023-03-03	77.52	78.31	76.90	77.87	228305
2023-03-06	78.13	78.13	75.42	75.54	288618
2023-03-07	75.27	75.96	74.52	75.01	329920
2023-03-08	75.01	75.47	74.27	74.97	221212
2023-03-09	74.84	75.07	72.51	73.00	330022
2023-03-10	73.22	73.22	69.42	70.23	474140
2023-03-13	69.34	70.21	68.47	69.15	368301
2023-03-14	70.45	70.79	68.59	69.47	396386
2023-03-15	68.11	69.29	67.52	69.02	344886
2023-03-16	68.55	70.23	68.02	69.71	308655
2023-03-17	69.49	69.53	67.99	68.02	300223
2023-03-20	68.70	70.40	68.64	69.45	604418
2023-03-21	68.91	70.10	68.72	69.39	595064
2023-03-22	69.55	69.96	68.14	68.15	490583
2023-03-23	68.29	69.56	67.59	68.14	485324
2023-03-24	67.58	68.19	66.06	67.87	646708
2023-03-27	68.51	68.87	67.86	68.55	579939
2023-03-28	68.44	69.64	67.93	68.26	358040
2023-03-29	68.80	69.45	68.38	69.39	301537
2023-03-30	69.81	70.37	69.34	69.46	330241
2023-03-31	70.08	71.52	70.05	71.24	261969
2023-04-03	71.29	72.02	70.96	71.69	605784
2023-04-04	71.60	71.65	67.51	68.38	385242
2023-04-05	68.03	68.59	67.28	68.20	526264
2023-04-06	68.30	68.31	66.91	68.20	573635
2023-04-10	67.89	69.00	67.86	68.31	357761
2023-04-11	68.81	70.69	68.78	69.98	442529
2023-04-12	70.69	71.05	69.79	70.14	315920
2023-04-13	70.18	70.39	68.81	70.15	369892
2023-04-14	70.11	70.58	69.51	69.87	223614
2023-04-17	70.11	70.74	70.06	70.61	236795
2023-04-18	70.89	71.49	70.20	70.94	270609
2023-04-19	70.69	72.23	70.61	72.00	347636
2023-04-20	71.86	72.79	71.60	72.41	446341
2023-04-21	72.77	72.77	71.72	72.01	271081
2023-04-24	72.13	73.02	71.89	72.94	362703
2023-04-25	73.30	74.14	68.12	68.17	587589
2023-04-26	67.76	69.13	66.08	66.23	491689
2023-04-27	66.62	68.35	66.62	68.08	383400
2023-04-28	68.36	69.21	68.17	68.66	335828
2023-05-01	68.40	69.08	67.48	67.83	345171
2023-05-02	67.41	68.24	67.08	67.13	289599
2023-05-03	67.49	68.68	66.68	66.76	351572
2023-05-04	66.55	67.07	65.47	66.49	415588
2023-05-05	67.45	67.85	66.96	67.45	493124
2023-05-08	67.91	68.14	66.44	66.87	451429
2023-05-09	66.76	67.46	66.28	67.02	288184
2023-05-10	67.66	67.68	66.32	66.81	212071
2023-05-11	66.41	66.41	65.41	65.68	206827
2023-05-12	65.89	66.36	64.94	65.46	285108
2023-05-15	65.39	66.51	65.39	65.77	833233
2023-05-16	65.23	65.31	63.52	64.18	696430
2023-05-17	64.69	64.97	64.03	64.30	2665543
2023-05-18	64.38	66.32	63.35	66.25	1081150
2023-05-19	66.75	67.17	65.35	65.50	496509
2023-05-22	65.38	66.16	65.05	65.62	365719
2023-05-23	65.19	65.98	64.83	65.29	424603
2023-05-24	65.40	65.40	63.30	63.70	613101
2023-05-25	63.65	63.84	62.26	63.19	475292
2023-05-26	63.20	63.81	62.74	63.56	493786
2023-05-30	63.86	63.86	62.60	63.09	716190
2023-05-31	62.85	63.29	62.33	62.44	518260
2023-06-01	62.53	62.99	62.03	62.23	339059
2023-06-02	63.13	64.81	63.00	64.70	516584
2023-06-05	64.65	65.37	64.25	64.70	428072
2023-06-06	65.34	66.68	65.30	66.33	377686
2023-06-07	66.66	67.90	66.46	67.65	305855
2023-06-08	67.52	68.04	66.64	66.97	381150
2023-06-09	66.92	67.14	66.44	66.55	261645
2023-06-12	66.75	68.66	66.46	68.53	418571
2023-06-13	68.56	69.96	68.56	69.46	378705
2023-06-14	69.53	70.38	68.88	69.53	546253
2023-06-15	69.34	71.10	69.34	70.86	499378
2023-06-16	71.27	71.50	70.02	70.32	419109
2023-06-20	69.64	70.70	69.57	70.47	271454
2023-06-21	70.37	70.87	69.94	70.25	248003
2023-06-22	69.92	70.50	69.03	70.40	397051
2023-06-23	69.88	70.93	69.59	70.49	627352
2023-06-26	70.39	72.00	70.08	71.29	295634
2023-06-27	71.70	73.12	71.61	72.98	194479
2023-06-28	73.10	73.10	72.07	72.37	274548
2023-06-29	72.57	73.61	72.38	73.39	222054
2023-06-30	73.84	74.20	73.37	73.46	271613
2023-07-03	73.51	74.64	73.36	74.37	241896
2023-07-05	73.94	74.62	72.61	72.70	256028
2023-07-06	71.93	72.21	70.98	71.82	407283
2023-07-07	72.29	73.41	72.29	72.44	338059
2023-07-10	72.08	74.02	72.08	72.94	313778
2023-07-11	73.37	74.27	73.13	73.82	234406
2023-07-12	74.92	75.27	74.14	74.86	211278
2023-07-13	75.54	75.54	74.31	74.70	232525
2023-07-14	74.62	74.62	73.24	73.93	246649
2023-07-17	73.60	73.79	73.00	73.18	325235
2023-07-18	72.84	74.05	72.84	73.37	238373
2023-07-19	73.50	74.28	73.18	74.25	361682
2023-07-20	75.94	77.00	73.87	75.58	477656
2023-07-21	76.01	76.01	75.00	75.17	274990
2023-07-24	75.41	76.24	75.21	76.13	368582
2023-07-25	78.26	79.04	76.20	78.03	553524
2023-07-26	78.15	79.53	78.15	78.59	476889
2023-07-27	78.84	79.34	77.28	77.50	340309
2023-07-28	78.26	78.98	78.00	78.42	287516
2023-07-31	78.62	79.15	77.01	77.36	449539
2023-08-01	77.18	77.88	76.84	76.85	276710
2023-08-02	76.19	77.46	75.95	77.44	229368
2023-08-03	77.01	77.57	76.26	77.28	237102
2023-08-04	77.64	78.90	77.36	78.29	366819
2023-08-07	78.51	79.37	78.43	78.63	314302
2023-08-08	77.95	78.08	76.14	77.48	424316
2023-08-09	77.57	78.35	77.25	77.28	179018
2023-08-10	77.22	77.99	76.29	76.43	165126
2023-08-11	76.56	76.65	75.45	75.76	195361
2023-08-14	75.36	76.97	75.04	76.97	368019
2023-08-15	76.85	76.91	75.84	76.48	307613
2023-08-16	76.38	77.00	76.28	76.37	275256
2023-08-17	76.29	77.46	73.95	74.13	236375
2023-08-18	73.91	74.81	73.91	74.57	273401
2023-08-21	74.47	74.57	73.22	73.54	157578
2023-08-22	73.41	74.00	73.23	73.56	219508
2023-08-23	73.90	74.19	73.51	73.81	238119
2023-08-24	73.35	74.60	73.35	73.85	271769
2023-08-25	74.16	74.48	72.97	73.65	243534
2023-08-28	73.90	75.36	73.90	75.32	227305
2023-08-29	75.31	77.21	74.80	77.20	287780
2023-08-30	77.19	78.11	76.97	77.13	248182
2023-08-31	77.64	77.95	76.32	76.59	227878
2023-09-01	76.95	77.79	76.81	76.96	180386
2023-09-05	76.34	76.34	72.76	73.47	307687
2023-09-06	73.30	74.15	71.95	72.21	356282
2023-09-07	72.15	72.15	70.73	71.96	537974
2023-09-08	71.68	72.68	71.19	72.67	248305
2023-09-11	73.33	73.58	72.49	73.28	293903
2023-09-12	72.79	73.62	72.79	73.06	225268
2023-09-13	73.22	73.22	71.79	72.53	219301
2023-09-14	73.10	73.63	72.88	73.21	211085
2023-09-15	73.10	73.10	71.95	73.01	677200
2023-09-18	73.16	73.62	72.98	73.44	281739
2023-09-19	73.47	73.78	72.67	73.46	292695
2023-09-20	73.86	75.42	73.26	73.31	366693
2023-09-21	72.51	72.70	71.92	72.10	134594
2023-09-22	72.01	72.35	70.83	71.12	324546
2023-09-25	70.79	71.25	70.28	70.62	235372
2023-09-26	70.14	70.69	69.76	69.85	203015
2023-09-27	70.30	71.37	70.19	71.27	185527
2023-09-28	71.46	73.59	71.20	73.17	328623
2023-09-29	73.72	73.72	71.49	72.00	376705
2023-10-02	71.79	72.26	70.88	71.13	327411
2023-10-03	70.79	70.92	69.80	70.46	445618
2023-10-04	70.76	71.37	69.98	70.97	504443
2023-10-05	70.95	71.74	70.86	71.18	377938
2023-10-06	70.48	71.23	70.15	70.61	293155
2023-10-09	69.87	71.71	69.66	71.34	249092
2023-10-10	71.85	72.72	71.63	72.29	347262
2023-10-11	72.35	73.52	72.12	73.51	214347
2023-10-12	73.75	73.75	71.29	71.56	223864
2023-10-13	71.59	72.04	70.54	70.75	218464
2023-10-16	71.04	72.80	71.04	72.50	283188
2023-10-17	71.91	73.25	71.91	72.13	281871
2023-10-18	71.40	71.40	70.21	70.40	263914
2023-10-19	70.94	71.49	69.57	69.73	330689
2023-10-20	70.01	70.30	69.22	69.27	290220
2023-10-23	68.77	69.81	68.35	69.06	386210
2023-10-24	74.50	76.56	71.90	73.93	1058158
2023-10-25	73.82	74.75	72.23	72.52	676031
2023-10-26	73.44	74.33	72.70	73.23	419207
2023-10-27	73.19	73.94	72.30	73.00	507069
2023-10-30	73.47	75.04	73.25	74.96	484502
2023-10-31	74.72	76.24	74.37	75.61	444821
2023-11-01	75.35	77.21	75.04	77.20	383405
2023-11-02	78.08	79.17	77.73	78.82	407830
2023-11-03	79.84	81.20	79.84	80.69	483855
2023-11-06	80.36	81.13	79.80	79.83	510732
2023-11-07	79.70	81.22	79.70	80.81	345519
2023-11-08	80.71	81.18	79.88	80.36	269425
2023-11-09	80.75	80.75	79.39	79.68	227270
2023-11-10	80.24	80.95	79.50	80.92	213270
2023-11-13	80.39	81.02	80.14	80.15	239386
2023-11-14	82.00	83.73	81.47	83.49	337449
2023-11-15	83.63	84.23	82.32	82.66	347445
2023-11-16	82.45	83.00	81.48	82.35	381422
2023-11-17	83.15	83.23	82.30	83.07	256946
2023-11-20	82.70	83.43	81.99	83.42	262357
2023-11-21	83.15	83.76	82.67	83.31	267686
2023-11-22	83.83	83.83	83.11	83.38	155709
2023-11-24	83.10	83.99	83.10	83.34	136522
2023-11-27	82.96	84.30	82.96	84.16	197294
2023-11-28	83.76	84.11	82.63	82.90	215265
2023-11-29	83.61	84.56	83.61	84.15	231843
2023-11-30	84.00	85.15	83.59	84.81	367980
2023-12-01	84.54	86.91	84.54	86.71	327989
2023-12-04	91.06	91.90	89.87	91.46	2043979
2023-12-05	91.21	91.60	90.01	90.13	803702
2023-12-06	90.95	92.08	90.95	91.01	658659
2023-12-07	91.06	92.05	90.93	91.81	539500
2023-12-08	92.07	93.62	92.06	92.26	578424
2023-12-11	92.46	93.41	92.29	93.24	564150
2023-12-12	93.24	95.11	92.94	94.60	608249
2023-12-13	94.62	96.13	93.22	94.85	857935
2023-12-14	96.44	99.02	96.10	97.98	786434
2023-12-15	97.42	99.48	97.42	98.92	8415363
2023-12-18	98.36	98.71	97.04	97.19	656528
2023-12-19	97.83	98.32	96.31	98.32	448791
2023-12-20	97.87	99.17	97.35	97.38	505581
2023-12-21	98.36	98.57	97.59	98.54	265820
2023-12-22	99.07	99.27	98.31	99.05	308478
2023-12-26	98.94	99.61	98.89	98.97	259362
2023-12-27	99.26	99.75	99.00	99.25	198480
2023-12-28	99.29	99.37	98.61	99.25	304047
2023-12-29	98.84	99.54	98.27	98.32	270544
2024-01-02	97.18	98.36	97.04	97.58	277701
2024-01-03	96.71	97.32	95.29	95.45	379266
2024-01-04	95.66	96.47	95.55	95.62	576922
2024-01-05	95.55	97.87	95.24	97.63	387032
2024-01-08	97.76	98.88	97.59	98.53	443328
2024-01-09	97.69	99.73	97.50	99.15	371515
2024-01-10	100.00	100.81	99.52	100.45	312932
2024-01-11	99.77	100.43	99.22	99.62	409131
2024-01-12	100.07	100.07	98.13	98.59	337387
2024-01-16	98.00	98.81	97.62	98.62	260170
2024-01-17	98.02	99.13	97.87	97.88	260190
2024-01-18	98.56	98.82	97.61	98.63	284518
2024-01-19	98.76	99.55	97.65	99.49	252985
2024-01-22	100.35	101.29	100.31	100.64	256230
2024-01-23	100.50	101.69	98.17	98.27	233564
2024-01-24	98.93	98.93	96.69	96.75	162321
2024-01-25	97.73	98.29	97.47	98.16	228059
2024-01-26	98.44	98.84	97.77	98.70	217114
2024-01-29	98.47	100.42	98.47	100.25	338164
2024-01-30	99.84	101.08	99.63	100.71	199783
2024-01-31	100.26	101.61	99.11	99.21	261367
2024-02-01	99.92	102.25	99.31	102.25	233302
2024-02-02	101.13	103.44	100.55	102.27	263757
2024-02-05	101.26	101.42	99.63	100.67	243295
2024-02-06	100.33	101.10	100.33	100.78	171436
2024-02-07	101.87	103.46	101.84	102.95	249869
2024-02-08	104.06	105.00	103.36	104.61	505542
2024-02-09	104.43	105.39	103.81	104.85	303188
2024-02-12	104.85	106.45	104.56	105.51	333697
2024-02-13	102.75	104.50	101.73	103.79	392637
2024-02-14	104.93	105.51	104.26	105.07	318634
2024-02-15	105.45	106.07	104.53	105.93	299624
2024-02-16	104.79	106.77	104.77	105.09	708748
2024-02-20	113.41	117.45	110.31	117.45	1247191
2024-02-21	118.18	119.94	117.42	119.06	685430
2024-02-22	119.11	120.97	118.58	120.65	472820
2024-02-23	121.21	122.83	121.03	122.37	358291
2024-02-26	122.17	122.87	121.60	122.43	319280
2024-02-27	123.06	123.82	122.34	122.93	363336
2024-02-28	122.28	123.72	121.64	121.75	337247
2024-02-29	121.75	122.78	120.52	120.61	847963
2024-03-01	120.41	121.39	119.61	120.94	443511
2024-03-04	121.09	122.68	121.09	121.56	339338
2024-03-05	120.94	121.53	119.73	120.19	229101
2024-03-06	121.06	122.27	120.73	121.58	201176
2024-03-07	122.46	123.14	121.83	122.39	226451
2024-03-08	123.13	123.22	121.32	122.11	225122
2024-03-11	121.31	121.31	119.71	120.67	347107
2024-03-12	120.67	122.10	120.59	121.72	261804
2024-03-13	121.76	123.06	121.44	121.66	367831
2024-03-14	120.98	122.08	120.23	121.54	403026
2024-03-15	120.94	122.54	120.94	122.38	715850
2024-03-18	122.82	123.70	121.77	121.91	305740
2024-03-19	122.09	124.16	121.82	123.76	325494
2024-03-20	123.81	124.65	122.42	122.79	584502
2024-03-21	123.87	125.45	123.32	124.75	836448
2024-03-22	125.05	125.56	123.81	124.57	282484
2024-03-25	124.55	124.86	123.24	123.41	345828
2024-03-26	123.27	123.96	123.06	123.39	302493
2024-03-27	123.90	124.67	123.90	124.47	283596
2024-03-28	124.54	125.16	124.10	124.22	355325
2024-04-01	124.77	124.77	123.05	123.24	351108
2024-04-02	122.18	122.19	119.97	120.39	439567
2024-04-03	120.39	122.73	120.39	122.55	1091825
2024-04-04	123.58	124.00	120.14	120.40	339868
2024-04-05	120.16	121.78	120.16	121.65	597916
2024-04-08	122.08	122.13	121.16	121.34	497898
2024-04-09	121.20	121.63	118.79	119.98	296427
2024-04-10	117.89	119.93	117.65	118.74	500443
2024-04-11	119.32	119.32	118.26	118.62	274756
2024-04-12	118.00	118.85	116.83	117.19	303719
2024-04-15	118.38	118.78	115.96	116.50	226772
2024-04-16	116.17	116.17	114.92	115.65	222117
2024-04-17	116.50	116.50	113.76	114.69	258505
2024-04-18	115.40	115.84	113.47	113.85	200846
2024-04-19	114.07	115.42	113.52	113.98	223285
2024-04-22	114.93	115.46	113.40	114.70	292199
2024-04-23	115.18	116.80	115.18	116.50	270022
2024-04-24	116.64	117.75	115.14	115.96	282053
2024-04-25	114.60	116.33	113.66	115.76	181151
2024-04-26	116.19	117.63	116.19	116.98	203356
2024-04-29	116.94	119.69	116.94	118.85	603063
2024-04-30	114.17	120.92	113.23	114.88	696480
2024-05-01	115.04	116.72	113.50	114.12	347314
2024-05-02	115.26	115.77	113.63	115.17	466178
2024-05-03	116.83	117.25	115.06	115.61	280098
2024-05-06	116.04	116.99	115.81	116.80	188181
2024-05-07	116.21	117.43	116.21	116.00	189797
2024-05-08	115.93	116.59	115.71	116.28	131059
2024-05-09	116.32	117.61	116.00	117.55	240311
2024-05-10	117.40	118.11	116.96	117.60	173231
2024-05-13	117.99	118.24	116.36	116.43	193642
2024-05-14	116.92	117.63	116.74	117.48	137465
2024-05-15	118.32	118.75	116.79	117.05	248250
2024-05-16	116.90	117.18	113.93	114.28	376191
2024-05-17	114.93	115.60	113.30	113.87	410195
2024-05-20	114.00	114.98	113.83	114.75	150398
2024-05-21	114.83	115.13	114.50	114.92	85071
2024-05-22	114.10	115.45	114.10	114.88	305520
2024-05-23	115.58	116.21	114.27	115.45	313482
2024-05-24	116.15	116.84	115.56	116.75	161228
2024-05-28	116.76	116.76	115.19	115.58	228690
2024-05-29	115.35	116.75	114.36	114.84	258447
2024-05-30	114.86	116.16	114.86	115.85	242368
2024-05-31	116.15	116.56	113.72	115.80	189336
2024-06-03	116.70	116.70	114.36	115.81	264637
2024-06-04	115.24	116.61	113.70	113.80	316167
2024-06-05	114.46	115.81	113.80	115.73	266863
2024-06-06	116.10	116.42	113.99	115.17	398549
2024-06-07	114.40	114.94	112.93	113.30	221381
2024-06-10	112.44	114.97	112.01	114.51	277923
2024-06-11	114.37	114.99	112.57	114.07	160346
2024-06-12	116.23	117.60	114.26	114.78	303900
2024-06-13	114.54	115.35	113.07	115.02	232830
2024-06-14	113.91	114.78	112.19	112.93	178667
2024-06-17	112.90	114.24	112.16	114.05	183829
2024-06-18	113.68	114.72	113.46	114.47	269183
2024-06-20	113.82	114.27	111.93	114.09	283088
2024-06-21	113.71	114.61	111.33	114.61	759267
2024-06-24	114.70	115.37	114.16	114.97	280367
2024-06-25	114.71	114.71	110.83	112.11	254733
2024-06-26	111.69	112.77	110.77	112.03	296756
2024-06-27	112.45	113.56	111.80	112.70	183538
2024-06-28	112.97	114.48	112.21	113.24	439072
2024-07-01	113.83	114.24	111.00	111.43	219232
2024-07-02	110.95	112.99	110.90	112.23	267223
2024-07-03	112.28	113.63	112.11	112.88	158770
2024-07-05	112.37	112.91	110.68	112.14	274821
2024-07-08	112.70	113.75	112.70	112.81	179776
2024-07-09	112.42	113.08	111.89	112.37	175610
2024-07-10	112.56	113.88	112.20	113.84	218808
2024-07-11	115.29	118.50	115.29	118.11	538377
2024-07-12	119.19	119.94	117.93	118.02	285072
2024-07-15	119.04	119.41	118.01	118.01	369302
2024-07-16	119.12	123.82	119.01	123.62	353324
2024-07-17	122.56	124.60	119.78	119.96	379766
2024-07-18	119.76	124.28	119.05	121.39	288561
2024-07-19	121.29	121.49	120.11	120.88	214335
2024-07-22	121.65	127.53	121.06	127.18	1271237
2024-07-23	127.00	130.04	126.08	130.02	1153014
2024-07-24	129.40	130.23	126.35	126.55	409758
2024-07-25	126.79	130.41	126.61	127.63	364214
2024-07-26	129.95	133.18	129.83	131.25	193711
2024-07-29	131.57	132.32	129.09	130.75	449641
2024-07-30	129.38	133.60	125.15	132.17	580035
2024-07-31	134.50	134.90	130.30	131.40	479131
2024-08-01	131.49	131.85	128.00	129.42	455883
2024-08-02	126.40	127.26	124.21	126.35	442373
2024-08-05	119.92	123.67	118.92	121.00	384837
2024-08-06	120.39	123.35	119.78	121.44	444455
2024-08-07	122.09	122.70	118.03	118.27	243694
2024-08-08	119.71	120.45	118.98	119.91	229939
2024-08-09	119.81	120.70	118.78	119.91	205373
2024-08-12	119.63	120.28	117.92	118.70	171298
2024-08-13	119.56	121.15	118.85	120.46	215328
2024-08-14	120.39	120.96	119.11	119.62	159508
2024-08-15	121.78	122.88	120.92	122.65	221237
2024-08-16	122.07	123.93	121.58	122.41	364738
2024-08-19	122.88	123.54	121.75	122.52	304645
2024-08-20	122.44	122.67	120.87	121.25	141562
2024-08-21	122.32	124.27	122.32	123.55	108557
2024-08-22	123.63	124.24	122.44	123.56	164603
2024-08-23	124.01	126.13	124.01	125.90	430005
2024-08-26	126.89	128.46	125.55	125.65	105682
2024-08-27	124.95	126.10	123.28	124.65	140526
2024-08-28	123.83	125.46	123.83	124.94	214010
2024-08-29	125.83	126.54	124.10	125.22	256065
2024-08-30	126.15	126.76	124.27	126.76	255440
2024-09-03	126.27	126.97	123.37	123.76	196684
2024-09-04	123.74	124.73	122.36	123.88	234462
2024-09-05	124.41	124.49	121.51	122.65	165563
2024-09-06	123.00	124.26	121.01	121.20	130807
2024-09-09	121.16	121.60	119.85	120.67	254312
2024-09-10	121.63	122.56	119.93	121.75	208904
2024-09-11	120.87	121.95	118.14	121.93	151369
2024-09-12	122.05	124.24	121.53	124.01	238168
2024-09-13	125.30	127.34	125.03	127.09	99499
2024-09-16	127.62	128.56	126.87	126.91	206285
2024-09-17	127.10	129.18	127.10	128.53	187111
2024-09-18	129.22	132.49	127.95	128.82	203747
2024-09-19	131.75	132.09	130.17	131.84	161037
2024-09-20	131.88	133.08	130.19	131.30	602816
2024-09-23	131.81	133.30	131.36	132.38	212374
2024-09-24	132.49	133.40	131.19	132.72	128542
2024-09-25	132.93	132.97	130.06	130.88	151799
2024-09-26	131.71	132.25	130.18	130.35	153820
2024-09-27	131.14	131.80	129.62	131.05	165298
2024-09-30	130.31	131.92	130.10	131.43	189745
2024-10-01	131.67	134.76	129.38	133.99	255764
2024-10-02	132.88	134.59	132.16	133.46	166640
2024-10-03	132.99	133.96	132.21	133.87	144964
2024-10-04	134.40	136.22	132.78	134.74	201374
2024-10-07	133.66	134.17	132.88	133.26	197642
2024-10-08	134.25	135.61	133.02	134.08	176309
2024-10-09	135.02	136.35	134.53	135.43	214518
2024-10-10	134.00	134.68	132.24	133.30	187668
2024-10-11	133.39	136.60	133.39	136.26	256818
2024-10-14	136.18	138.18	136.04	138.14	181095
2024-10-15	138.00	141.00	137.99	138.65	210317
2024-10-16	139.39	142.06	138.85	141.11	216760
2024-10-17	141.09	142.28	140.42	141.19	252556
2024-10-18	140.93	142.33	139.95	141.03	241743
2024-10-21	141.47	141.60	139.27	139.56	304362
2024-10-22	138.49	139.11	136.82	138.09	202636
2024-10-23	138.00	139.00	137.00	138.18	183971
2024-10-24	139.75	140.19	137.50	140.02	204052
2024-10-25	139.44	140.07	134.69	136.19	323290
2024-10-28	137.15	138.34	135.56	137.30	412083
2024-10-29	136.08	140.38	131.93	140.00	471708
2024-10-30	140.53	143.07	140.32	140.37	239051
2024-10-31	139.54	141.31	139.17	139.55	180224
2024-11-01	140.39	141.35	140.13	140.59	210436
2024-11-04	140.52	143.63	140.08	143.08	299507
2024-11-05	143.08	149.14	143.08	148.04	310688
2024-11-06	151.08	154.20	149.44	153.30	345426
2024-11-07	153.40	153.90	151.36	152.52	216344
2024-11-08	153.00	154.55	153.00	153.70	321417
2024-11-11	155.24	156.38	154.04	155.17	162685
2024-11-12	154.70	155.37	153.22	154.57	177650
2024-11-13	156.13	157.51	153.55	153.67	144384
2024-11-14	153.88	154.28	152.61	153.21	221935
2024-11-15	152.34	153.89	152.20	153.28	178276
2024-11-18	153.39	154.48	152.47	152.87	142322
2024-11-19	151.30	153.65	150.93	153.42	158338
2024-11-20	153.69	154.55	152.73	154.41	120547
2024-11-21	154.89	157.24	154.89	157.09	149325
2024-11-22	158.34	159.66	157.17	159.08	175419
2024-11-25	160.37	164.40	160.37	161.96	325904
2024-11-26	160.77	162.47	159.30	162.01	177554
2024-11-27	162.69	163.30	159.85	160.22	157917
2024-11-29	161.35	161.82	159.81	159.83	113007
2024-12-02	159.00	159.78	156.86	159.14	164319
2024-12-03	159.77	159.99	157.87	159.15	181755
2024-12-04	159.19	160.50	158.44	159.94	91863
2024-12-05	160.10	160.10	158.40	158.91	104260
2024-12-06	160.25	160.58	156.60	157.78	207238
2024-12-09	157.87	158.98	156.00	156.22	154139
2024-12-10	155.65	156.49	152.56	154.81	131388
2024-12-11	156.54	157.18	155.43	157.08	154901
2024-12-12	156.64	157.27	155.15	155.31	117063
2024-12-13	155.36	156.83	153.25	153.65	283386
2024-12-16	153.48	154.82	152.47	152.96	161647
2024-12-17	151.98	152.15	149.86	150.61	242860
2024-12-18	151.32	152.56	143.40	143.72	285586
2024-12-19	144.10	146.48	141.44	141.86	247766
2024-12-20	142.08	143.90	140.45	142.88	475980
2024-12-23	142.22	143.43	141.43	143.15	150711
2024-12-24	143.02	144.83	143.02	144.72	47741
2024-12-26	144.51	145.42	144.05	145.07	109235
2024-12-27	143.99	145.17	142.65	143.65	88698
2024-12-30	143.27	143.27	140.27	141.91	156421
2024-12-31	142.66	143.38	141.03	141.33	128997
2025-01-02	141.92	143.46	139.62	140.13	183040
2025-01-03	140.53	144.04	139.00	142.08	176645
2025-01-06	142.40	144.84	142.39	142.78	185554
2025-01-07	142.75	144.30	139.87	140.98	158568
2025-01-08	140.23	142.96	139.90	142.66	210349
2025-01-10	140.84	141.74	140.19	141.03	123953
2025-01-13	139.73	142.91	139.73	142.91	180551
2025-01-14	143.79	145.86	143.79	145.84	166531
2025-01-15	148.77	149.21	147.93	148.00	184173
2025-01-16	148.18	149.52	147.69	148.10	189741
2025-01-17	149.47	150.27	148.51	148.68	147651
2025-01-21	150.29	152.02	150.29	151.07	176930
2025-01-22	150.52	151.84	150.16	151.25	203252
2025-01-23	151.24	151.69	149.75	150.40	240532
2025-01-24	150.41	151.18	149.78	150.20	129100
2025-01-27	149.22	151.50	148.26	149.04	377100
2025-01-28	148.82	150.17	148.81	149.66	128443
2025-01-29	150.16	150.81	147.11	147.39	217305
2025-01-30	148.70	152.58	148.16	152.15	295220
2025-01-31	152.23	153.21	149.94	151.01	221136
2025-02-03	147.66	150.12	145.90	149.47	240821

Explore More About AWI

Coins representing dividend payouts and trends

AWI Dividend History

Discover Armstrong World Industries'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

AWI Stock Split History

Discover Armstrong World Industries'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

AWI Historical Prices

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

Web Analytics