AWR Historical Prices

Summary

Key Stock Metrics

66.03

(April 16, 2024)

52-Week Low

87.50

(October 16, 2024)

52-Week High

8871.60

(November 21, 2008)

All-Time High

72.83

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-02-01	2083.20	2085.00	2061.00	2061.00	40
2007-02-02	2064.30	2067.30	2044.20	2044.20	90
2007-02-05	2040.30	2043.30	2031.90	2039.70	170
2007-02-06	2011.50	2019.90	1983.90	1983.90	230
2007-02-07	1998.00	1998.00	1916.40	1916.40	246
2007-02-08	1935.00	1950.60	1909.20	1950.00	2026
2007-02-09	1941.60	2077.80	1937.10	2003.40	1066
2007-02-12	2042.70	2085.00	2042.70	2079.00	1656
2007-02-13	2065.20	2157.60	2005.50	2005.50	1992
2007-02-14	2019.30	2032.20	1984.20	2025.90	696
2007-02-15	2022.00	2024.10	1977.90	1998.60	472
2007-02-16	2008.50	2048.40	2008.50	2022.90	690
2007-02-20	2027.10	2043.00	1977.03	1983.21	8376
2007-02-21	1996.50	2013.90	1996.50	2001.00	2720
2007-02-22	1995.00	2032.20	1993.20	2023.20	1812
2007-02-23	2042.40	2090.40	2042.40	2088.30	1996
2007-02-26	2076.00	2181.00	2075.40	2115.90	13146
2007-02-27	2158.50	2265.00	2158.50	2265.00	2616
2007-02-28	2220.00	2370.00	2168.40	2235.00	756
2007-03-01	2329.50	2343.00	2203.20	2229.90	650
2007-03-02	2285.10	2490.00	2253.00	2334.00	3146
2007-03-05	2430.00	2515.80	2394.30	2506.50	2690
2007-03-06	2422.50	2425.50	2323.50	2347.50	2286
2007-03-07	2355.00	2414.40	2318.70	2414.40	1826
2007-03-08	2337.00	2351.70	2297.70	2341.50	3186
2007-03-09	2293.50	2319.90	2271.30	2292.00	1830
2007-03-12	2299.50	2316.00	2235.30	2269.20	1006
2007-03-13	2301.00	2400.30	2294.70	2400.00	2666
2007-03-14	2391.00	2472.00	2350.50	2356.50	3830
2007-03-15	2349.00	2403.00	2288.40	2322.60	3162
2007-03-16	2334.00	2359.50	2307.00	2354.10	1346
2007-03-19	2325.00	2333.40	2289.30	2296.50	880
2007-03-20	2314.50	2328.30	2279.40	2291.40	1000
2007-03-21	2310.00	2328.90	2208.90	2220.00	1446
2007-03-22	2202.90	2242.50	2202.90	2228.40	672
2007-03-23	2226.00	2226.30	2190.60	2217.00	976
2007-03-26	2226.00	2340.00	2221.80	2293.50	3290
2007-03-27	2315.10	2361.60	2313.00	2353.80	1842
2007-03-28	2400.00	2416.80	2337.00	2373.00	2270
2007-03-29	2358.00	2388.00	2325.00	2362.20	1560
2007-03-30	2364.30	2367.60	2310.00	2319.60	890
2007-04-02	2319.00	2326.20	2274.00	2285.70	1160
2007-04-03	2256.00	2260.88	2220.00	2235.30	1666
2007-04-04	2244.60	2288.10	2238.90	2268.30	996
2007-04-05	2261.40	2267.40	2252.45	2263.50	176
2007-04-09	2269.50	2270.10	2255.10	2270.10	716
2007-04-10	2250.90	2266.80	2228.10	2253.00	3340
2007-04-11	2257.80	2338.80	2257.80	2327.63	3670
2007-04-12	2364.00	2370.00	2341.20	2351.40	1820
2007-04-13	2349.60	2360.70	2293.50	2301.90	2820
2007-04-16	2282.40	2327.40	2267.52	2291.40	1466
2007-04-17	2291.70	2291.70	2212.80	2232.00	3326
2007-04-18	2247.30	2254.20	2230.20	2248.50	1116
2007-04-19	2287.20	2287.20	2265.00	2284.50	836
2007-04-20	2241.90	2261.40	2233.20	2250.00	1102
2007-04-23	2208.30	2267.70	2184.00	2198.70	3116
2007-04-24	2203.20	2256.00	2203.20	2233.80	1032
2007-04-25	2190.90	2273.40	2190.60	2234.10	1182
2007-04-26	2219.70	2255.70	2209.80	2231.70	890
2007-04-27	2246.10	2247.90	2205.00	2227.20	670
2007-04-30	2238.00	2323.50	2234.10	2429.40	1090
2007-05-01	2327.10	2396.70	2318.52	2361.30	3580
2007-05-02	2355.60	2355.90	2292.90	2297.10	2656
2007-05-03	2289.00	2304.30	2277.30	2290.80	696
2007-05-04	2293.50	2349.00	2293.50	2337.30	2920
2007-05-07	2315.40	2331.60	2310.30	2327.40	1050
2007-05-08	2338.80	2359.80	2328.55	2349.00	1222
2007-05-09	2339.70	2346.00	2273.70	2296.80	2502
2007-05-10	2319.00	2368.20	2302.20	2364.30	1640
2007-05-11	2330.40	2330.40	2298.60	2305.50	2386
2007-05-14	2282.70	2338.20	2282.70	2337.44	680
2007-05-15	2332.50	2412.00	2304.60	2401.20	2922
2007-05-16	2400.00	2482.80	2398.20	2448.00	4876
2007-05-17	2505.00	2540.70	2498.40	2540.70	4496
2007-05-18	2560.50	2621.10	2544.90	2591.70	6926
2007-05-21	2594.40	2594.40	2498.40	2548.80	8206
2007-05-22	2529.60	2548.50	2463.30	2496.90	4902
2007-05-23	2466.00	2537.10	2439.90	2537.10	7322
2007-05-24	2579.70	2677.20	2535.60	2612.10	6226
2007-05-25	2587.50	2622.60	2526.30	2582.43	4926
2007-05-29	2468.40	2470.80	2400.30	2421.00	9010
2007-05-30	2403.00	2410.50	2289.00	2298.00	10100
2007-05-31	2277.60	2332.20	2235.30	2307.90	7122
2007-06-01	2280.00	2333.10	2274.90	2307.00	3142
2007-06-04	2295.00	2300.40	2262.00	2284.50	3122
2007-06-05	2310.00	2364.90	2301.00	2364.90	7606
2007-06-06	2388.00	2419.50	2361.00	2389.20	7306
2007-06-07	2450.40	2542.50	2427.30	2539.80	10092
2007-06-08	2541.90	2577.00	2466.90	2467.20	8196
2007-06-11	2515.50	2552.70	2460.00	2550.60	4930
2007-06-12	2591.70	2650.20	2574.60	2648.70	7970
2007-06-13	2613.60	2619.60	2521.20	2523.90	4412
2007-06-14	2516.70	2582.10	2503.20	2576.40	3572
2007-06-15	2530.20	2530.20	2482.50	2517.30	7836
2007-06-18	2533.20	2595.60	2460.00	2587.80	8132
2007-06-19	2639.40	2640.00	2578.50	2579.10	7090
2007-06-20	2591.70	2692.20	2580.00	2691.00	5780
2007-06-21	2724.00	2795.40	2692.20	2700.00	12712
2007-06-22	2718.00	2769.00	2708.70	2730.63	10022
2007-06-25	2742.00	2848.50	2730.60	2834.70	7946
2007-06-26	2807.10	2856.90	2782.20	2837.70	14796
2007-06-27	2880.00	2883.60	2684.70	2700.00	23906
2007-06-28	2715.00	2740.50	2655.00	2736.00	4896
2007-06-29	2715.90	2796.93	2656.80	2770.20	9726
2007-07-02	2738.40	2742.60	2625.00	2631.00	11580
2007-07-03	2622.60	2653.50	2592.60	2644.50	3626
2007-07-05	2673.00	2673.30	2511.00	2561.70	22580
2007-07-06	2580.60	2611.50	2535.00	2565.60	6766
2007-07-09	2591.70	2608.50	2564.10	2577.00	3350
2007-07-10	2569.50	2722.80	2569.50	2711.40	12490
2007-07-11	2739.00	2785.50	2727.30	2735.10	9072
2007-07-12	2734.50	2734.50	2656.80	2656.80	11356
2007-07-13	2661.30	2677.50	2588.40	2600.10	7120
2007-07-16	2593.80	2629.20	2541.60	2626.80	7996
2007-07-17	2638.50	2670.00	2604.00	2660.40	4226
2007-07-18	2726.40	2777.10	2692.50	2694.30	11576
2007-07-19	2685.60	2685.60	2636.70	2668.17	4650
2007-07-20	2696.40	2797.50	2681.25	2763.30	11352
2007-07-23	2753.10	2862.36	2745.00	2860.20	10850
2007-07-24	2860.50	3020.40	2860.50	3000.60	14852
2007-07-25	2978.70	3094.50	2896.50	3027.90	27022
2007-07-26	3078.00	3253.50	3078.00	3151.20	21180
2007-07-27	3240.00	3307.50	3085.80	3307.50	18852
2007-07-30	3318.30	3355.80	3210.00	3257.70	19952
2007-07-31	3165.00	3307.50	3072.30	3307.50	24030
2007-08-01	3312.00	3494.40	3217.50	3246.60	31350
2007-08-02	3200.70	3217.80	3099.30	3155.40	16570
2007-08-03	3204.00	3368.40	3170.40	3360.00	23102
2007-08-06	3330.00	3520.50	3196.80	3206.10	31180
2007-08-07	3243.00	3289.80	3075.30	3151.20	23046
2007-08-08	3091.80	3091.80	2880.00	2919.00	25580
2007-08-09	3090.00	3090.00	2868.00	2947.50	28916
2007-08-10	2998.50	3134.10	2988.00	3084.30	22942
2007-08-13	3044.70	3180.00	2838.60	3174.60	13796
2007-08-14	3232.80	3435.00	3197.70	3429.00	24562
2007-08-15	3455.10	3537.00	3243.00	3534.00	39400
2007-08-16	3540.00	3638.70	3261.30	3299.70	52040
2007-08-17	3187.50	3210.00	2893.50	3135.30	47010
2007-08-20	3107.40	3130.17	2974.20	3015.30	28620
2007-08-21	3044.40	3060.00	2925.00	2926.76	14036
2007-08-22	2911.50	2944.50	2838.00	2902.50	25492
2007-08-23	2877.60	2980.20	2857.50	2960.40	21540
2007-08-24	2970.30	3027.90	2938.20	2973.00	15922
2007-08-27	2988.90	3081.90	2970.30	3075.00	13476
2007-08-28	3102.60	3275.10	3102.60	3267.00	19712
2007-08-29	3238.50	3254.40	3093.30	3108.90	21566
2007-08-30	3154.80	3191.70	3026.40	3050.10	21662
2007-08-31	2966.40	3006.29	2871.60	2935.20	22422
2007-09-04	2948.70	2975.70	2802.60	2854.50	15586
2007-09-05	2887.50	3015.00	2887.50	2993.70	20710
2007-09-06	2976.60	3053.70	2949.90	2974.80	14560
2007-09-07	3072.00	3119.43	3033.00	3076.50	23442
2007-09-10	3068.10	3210.00	3056.10	3144.00	18786
2007-09-11	3127.20	3135.00	3060.00	3066.00	14746
2007-09-12	3079.80	3112.20	3022.50	3055.80	15696
2007-09-13	3030.00	3048.00	2899.50	2940.00	23170
2007-09-14	2988.30	3016.20	2910.30	2910.60	17462
2007-09-17	2925.00	2987.40	2916.60	2931.60	14890
2007-09-18	2910.60	2932.50	2732.10	2739.00	37876
2007-09-19	2682.00	2693.70	2598.30	2661.00	33558
2007-09-20	2661.00	2752.50	2657.10	2735.70	21132
2007-09-21	2699.70	2744.70	2689.80	2728.50	8586
2007-09-24	2728.20	2730.00	2651.70	2663.40	11484
2007-09-25	2699.70	2737.50	2688.90	2735.70	15212
2007-09-26	2711.70	2734.80	2669.10	2669.10	15502
2007-09-27	2639.70	2682.60	2633.10	2633.10	12864
2007-09-28	2659.50	2694.00	2648.70	2673.30	10012
2007-10-01	2658.90	2668.50	2554.80	2554.80	18832
2007-10-02	2565.00	2565.00	2465.70	2487.00	18024
2007-10-03	2499.90	2527.20	2477.10	2491.80	14000
2007-10-04	2485.50	2533.20	2469.30	2469.30	9672
2007-10-05	2444.40	2475.00	2368.50	2380.20	16986
2007-10-08	2397.00	2444.10	2397.00	2439.60	8290
2007-10-09	2430.30	2486.99	2400.00	2400.00	14572
2007-10-10	2407.80	2454.30	2388.00	2401.80	17422
2007-10-11	2384.10	2474.10	2380.50	2466.90	16632
2007-10-12	2457.00	2496.00	2434.20	2484.00	11956
2007-10-15	2505.60	2615.70	2505.00	2588.10	22436
2007-10-16	2637.00	2684.10	2630.40	2681.40	20742
2007-10-17	2636.40	2799.00	2627.70	2697.00	28192
2007-10-18	2724.00	2781.60	2628.00	2682.30	24656
2007-10-19	2715.60	2867.70	2715.60	2867.70	29940
2007-10-22	2897.70	2939.40	2776.20	2786.70	33350
2007-10-23	2723.10	2796.60	2711.70	2739.60	19212
2007-10-24	2766.00	2869.20	2750.10	2770.50	24302
2007-10-25	2742.00	2838.60	2703.04	2763.00	27166
2007-10-26	2730.00	2790.60	2655.90	2716.50	23646
2007-10-29	2683.50	2769.00	2663.40	2748.30	11190
2007-10-30	2758.50	2767.20	2682.00	2718.60	8096
2007-10-31	2670.00	2743.20	2628.60	2631.00	25836
2007-11-01	2735.70	2829.00	2716.50	2807.70	51936
2007-11-02	2823.90	3013.20	2807.70	2959.50	42142
2007-11-05	3120.00	3120.00	2939.32	3009.30	28970
2007-11-06	2994.00	3069.30	2947.50	2947.50	18210
2007-11-07	2870.40	3156.30	2870.40	3150.00	23810
2007-11-08	3103.80	3226.80	3065.10	3105.30	41536
2007-11-09	3247.50	3247.50	3071.40	3150.00	54962
2007-11-12	3150.00	3168.60	3015.90	3135.30	12692
2007-11-13	3075.00	3089.10	2908.80	2935.80	15652
2007-11-14	2852.10	3018.30	2798.70	3018.30	25668
2007-11-15	3060.00	3120.00	2986.80	3054.00	15980
2007-11-16	3117.00	3187.50	3015.90	3148.50	21128
2007-11-19	3176.40	3294.00	3168.00	3294.00	42870
2007-11-20	3266.10	3537.30	3177.90	3378.60	47500
2007-11-21	3514.50	3570.00	3390.00	3424.50	34322
2007-11-23	3397.20	3405.00	3291.00	3336.00	14228
2007-11-26	3388.50	3647.70	3336.00	3630.00	49360
2007-11-27	3615.00	3670.50	3502.50	3510.00	34788
2007-11-28	3382.80	3416.40	3195.00	3202.50	56184
2007-11-29	3270.00	3330.90	3165.00	3195.30	31922
2007-11-30	3015.00	3157.50	3003.60	3090.00	27184
2007-12-03	3090.00	3203.40	3090.00	3135.00	14698
2007-12-04	3123.00	3308.70	3123.00	3294.00	16526
2007-12-05	3225.00	3247.20	3097.50	3106.80	29802
2007-12-06	3105.00	3126.00	2889.30	2890.80	29126
2007-12-07	2860.50	2921.70	2828.40	2920.20	25262
2007-12-10	2894.70	2935.50	2787.90	2789.40	16432
2007-12-11	2760.00	3111.00	2739.30	3111.00	51626
2007-12-12	2999.10	3168.00	2854.50	3125.70	60638
2007-12-13	3150.30	3264.60	3106.86	3168.00	40920
2007-12-14	3278.70	3353.40	3120.00	3349.50	33818
2007-12-17	3404.10	3517.80	3394.20	3516.30	49166
2007-12-18	3471.00	3630.00	3386.40	3450.00	50526
2007-12-19	3450.60	3495.00	3355.50	3381.00	34552
2007-12-20	3308.10	3450.00	3285.30	3376.52	28804
2007-12-21	3318.00	3336.60	3259.50	3268.50	16616
2007-12-24	3278.10	3278.10	3042.60	3096.00	12340
2007-12-26	3094.50	3178.50	3094.50	3145.20	16846
2007-12-27	3194.10	3306.30	3160.20	3285.00	23622
2007-12-28	3266.40	3417.00	3221.10	3375.00	25714
2007-12-31	3396.90	3420.30	3288.30	3323.40	27180
2008-01-02	3326.10	3439.20	3267.60	3344.70	33458
2008-01-03	3335.70	3592.50	3328.80	3590.70	43990
2008-01-04	3671.40	3857.40	3663.90	3817.50	52934
2008-01-07	3806.70	3990.00	3734.40	3772.50	41250
2008-01-08	3734.70	4069.50	3577.20	4069.50	56504
2008-01-09	4071.90	4350.00	3900.00	3915.60	92902
2008-01-10	3990.00	4182.00	3662.10	3795.00	87782
2008-01-11	3896.10	4000.80	3696.00	3825.00	46216
2008-01-14	3791.70	4009.80	3690.30	3820.50	39402
2008-01-15	3989.70	4075.20	3930.00	4023.00	59698
2008-01-16	4176.60	4191.30	3780.00	3921.00	66432
2008-01-17	3911.70	4061.10	3840.00	3960.00	54794
2008-01-18	3900.00	4283.10	3900.00	4164.00	64630
2008-01-22	4559.70	4559.70	3795.00	3855.00	63424
2008-01-23	4101.00	4101.00	3189.60	3202.80	101112
2008-01-24	3210.90	3404.10	3183.60	3308.10	67620
2008-01-25	3204.30	3443.70	3185.10	3350.70	56718
2008-01-28	3419.70	3492.30	3159.00	3171.00	56012
2008-01-29	3114.00	3264.00	3103.50	3189.90	25306
2008-01-30	3254.10	3357.30	3083.70	3344.70	67058
2008-01-31	3390.00	3450.00	3139.50	3180.90	56018
2008-02-01	3212.70	3226.50	2937.00	2969.40	63262
2008-02-04	2970.30	3093.60	2955.00	3029.70	49798
2008-02-05	3134.70	3244.50	3036.00	3195.00	72188
2008-02-06	3190.80	3337.20	3153.30	3320.40	66542
2008-02-07	3365.70	3396.60	3180.30	3199.50	72888
2008-02-08	3220.80	3450.00	3189.90	3355.50	67970
2008-02-11	3368.70	3528.30	3357.30	3507.00	66746
2008-02-12	3468.60	3469.50	3288.60	3326.70	68830
2008-02-13	3268.50	3399.30	3196.80	3314.70	59680
2008-02-14	3270.30	3400.50	3263.40	3379.50	48586
2008-02-15	3429.60	3495.00	3357.00	3375.00	54478
2008-02-19	3309.00	3462.60	3273.30	3419.70	46268
2008-02-20	3474.30	3495.00	3307.80	3318.90	59850
2008-02-21	3306.00	3470.46	3241.20	3448.50	71212
2008-02-22	3446.40	3536.10	3307.50	3308.40	66226
2008-02-25	3330.00	3388.80	3090.00	3120.00	76184
2008-02-26	3174.30	3199.50	3054.00	3099.00	55866
2008-02-27	3159.90	3177.00	3046.80	3139.50	39758
2008-02-28	3180.30	3262.50	3176.70	3255.90	48570
2008-02-29	3314.10	3398.10	3288.30	3366.30	66558
2008-03-03	3431.10	3498.90	3345.00	3350.40	69270
2008-03-04	3442.20	3525.00	3357.00	3393.00	80196
2008-03-05	3389.10	3470.10	3307.50	3393.00	46880
2008-03-06	3473.10	3727.20	3429.30	3720.00	83528
2008-03-07	3824.10	3839.40	3556.50	3633.90	113858
2008-03-10	3632.70	3771.00	3615.30	3750.30	58458
2008-03-11	3569.70	3609.00	3253.20	3315.90	104226
2008-03-12	3282.60	3396.90	3155.70	3396.00	81420
2008-03-13	3505.50	3625.20	3259.23	3307.50	106876
2008-03-14	3269.40	3603.00	3240.00	3388.80	97990
2008-03-17	3582.90	3597.00	3392.40	3458.10	88802
2008-03-18	3316.50	3353.10	3097.50	3112.50	89514
2008-03-19	3102.30	3187.20	3003.30	3176.70	104496
2008-03-20	3180.60	3180.60	2898.00	2898.00	84642
2008-03-24	2918.10	2918.10	2752.50	2793.00	69026
2008-03-25	2820.30	2859.00	2762.70	2763.30	57806
2008-03-26	2798.40	2909.40	2790.00	2909.40	59064
2008-03-27	2894.40	2967.90	2809.50	2952.00	54560
2008-03-28	2954.70	3029.40	2925.60	3019.80	52126
2008-03-31	3030.90	3037.80	2860.20	2980.20	45026
2008-04-01	2866.50	2909.70	2653.80	2698.50	62914
2008-04-02	2647.80	2741.40	2617.50	2659.20	58280
2008-04-03	2699.10	2715.90	2553.90	2555.40	60936
2008-04-04	2576.70	2653.20	2564.70	2651.10	66302
2008-04-07	2631.90	2688.00	2595.90	2639.40	47488
2008-04-08	2694.60	2728.17	2649.90	2706.60	47904
2008-04-09	2710.50	2834.70	2702.10	2834.40	67810
2008-04-10	2844.30	2880.00	2742.00	2779.80	45396
2008-04-11	2870.70	2880.00	2774.10	2856.60	42308
2008-04-14	2877.30	2895.30	2805.00	2894.10	61804
2008-04-15	2846.40	2905.50	2815.80	2821.20	28796
2008-04-16	2778.00	2796.00	2604.00	2610.30	50484
2008-04-17	2634.00	2668.50	2570.40	2571.90	39536
2008-04-18	2486.40	2606.70	2435.10	2574.90	50776
2008-04-21	2613.30	2639.70	2592.90	2610.00	28694
2008-04-22	2639.40	2675.10	2604.30	2649.00	32344
2008-04-23	2644.80	2658.60	2545.20	2594.10	39166
2008-04-24	2570.10	2603.70	2456.70	2468.40	57104
2008-04-25	2437.50	2501.70	2431.20	2449.38	44166
2008-04-28	2477.70	2477.70	2428.20	2445.00	41394
2008-04-29	2475.60	2530.20	2452.50	2508.60	40720
2008-04-30	2516.70	2601.60	2455.20	2586.00	56978
2008-05-01	2583.00	2607.60	2460.60	2463.00	50110
2008-05-02	2424.00	2479.80	2394.90	2456.40	52010
2008-05-05	2490.90	2512.50	2451.00	2471.10	29084
2008-05-06	2514.60	2526.90	2435.70	2440.50	34644
2008-05-07	2453.70	2581.80	2430.00	2579.70	53074
2008-05-08	2556.90	2628.60	2544.60	2602.20	48140
2008-05-09	2632.50	2650.50	2569.20	2625.60	44280
2008-05-12	2625.30	2626.50	2502.30	2503.50	36760
2008-05-13	2482.20	2547.00	2478.00	2484.60	31512
2008-05-14	2475.00	2484.00	2430.00	2452.20	28668
2008-05-15	2452.80	2486.70	2391.00	2395.50	28030
2008-05-16	2389.20	2444.70	2388.30	2417.10	32682
2008-05-19	2424.60	2439.30	2372.10	2413.50	36558
2008-05-20	2436.00	2499.30	2422.50	2471.70	56380
2008-05-21	2479.50	2606.01	2436.00	2595.90	78572
2008-05-22	2587.50	2641.20	2567.40	2621.70	53120
2008-05-23	2645.70	2679.00	2617.50	2670.00	47926
2008-05-27	2691.60	2691.60	2562.90	2583.30	43850
2008-05-28	2546.70	2609.40	2545.20	2579.40	29360
2008-05-29	2587.50	2593.50	2507.10	2515.80	38216
2008-05-30	2506.20	2551.50	2490.00	2546.70	22068
2008-06-02	2588.40	2652.57	2556.60	2619.60	48288
2008-06-03	2598.90	2650.20	2571.90	2599.50	46418
2008-06-04	2618.70	2623.80	2520.90	2571.00	52158
2008-06-05	2557.20	2558.10	2440.50	2443.20	51498
2008-06-06	2507.70	2653.80	2492.10	2653.80	90592
2008-06-09	2635.80	2769.60	2587.20	2762.70	75726
2008-06-10	2845.80	2859.00	2714.10	2743.50	91754
2008-06-11	2744.10	2853.00	2736.60	2853.00	98792
2008-06-12	2811.90	2881.80	2735.10	2815.80	66068
2008-06-13	2779.80	2837.40	2700.00	2708.70	50706
2008-06-16	2745.90	2756.40	2619.30	2631.00	56216
2008-06-17	2613.00	2786.70	2601.00	2784.30	56326
2008-06-18	2822.40	2896.20	2788.50	2859.00	87148
2008-06-19	2872.50	2905.50	2736.30	2755.50	78872
2008-06-20	2811.90	2892.60	2779.20	2885.70	98162
2008-06-23	2853.30	3011.70	2832.78	3011.70	85378
2008-06-24	3040.50	3067.50	2902.50	2970.60	87564
2008-06-25	2940.00	2944.20	2790.30	2885.10	101690
2008-06-26	2994.60	3100.50	2929.20	3081.00	132860
2008-06-27	3076.50	3186.00	3039.00	3124.50	107650
2008-06-30	3147.00	3211.20	3044.10	3142.50	93794
2008-07-01	3217.50	3315.00	3112.50	3138.00	148814
2008-07-02	3129.30	3256.50	3096.00	3249.00	104638
2008-07-03	3223.50	3326.10	3202.80	3305.70	115388
2008-07-07	3264.90	3479.10	3225.00	3453.00	146970
2008-07-08	3452.10	3502.20	2916.60	2962.20	182494
2008-07-09	2983.20	3398.10	2983.20	3357.30	172626
2008-07-10	3388.50	3458.10	3158.10	3261.00	242506
2008-07-11	3374.10	3434.40	3086.10	3253.20	234060
2008-07-14	3137.40	3495.00	3101.10	3472.50	189932
2008-07-15	3535.50	3681.60	3303.90	3566.40	233680
2008-07-16	3498.00	3630.00	3044.40	3075.30	205458
2008-07-17	2989.20	3180.30	2914.50	2949.00	259194
2008-07-18	2940.30	3043.50	2923.20	2949.00	137694
2008-07-21	2950.50	2998.50	2886.90	2934.90	131410
2008-07-22	2970.00	3033.00	2733.00	2782.50	208090
2008-07-23	2781.60	2791.20	2533.80	2590.80	268860
2008-07-24	2598.60	2994.00	2580.00	2958.00	272954
2008-07-25	2910.00	2964.90	2764.50	2855.40	221572
2008-07-28	2854.80	3026.10	2767.20	3000.00	184168
2008-07-29	2995.50	3003.30	2652.00	2688.00	181292
2008-07-30	2639.70	2863.20	2611.50	2712.60	250936
2008-07-31	2820.00	2842.80	2713.50	2776.50	185062
2008-08-01	2757.00	2896.50	2733.90	2759.10	138962
2008-08-04	2799.90	2866.50	2773.50	2850.00	122824
2008-08-05	2791.50	2806.53	2566.50	2587.80	153460
2008-08-06	2641.50	2683.20	2586.60	2623.50	109976
2008-08-07	2685.00	2788.50	2634.90	2740.20	164918
2008-08-08	2754.00	2769.30	2481.30	2544.30	194056
2008-08-11	2532.00	2572.80	2364.00	2441.40	182450
2008-08-12	2475.30	2590.65	2438.40	2520.60	172328
2008-08-13	2573.40	2669.70	2557.80	2607.60	188304
2008-08-14	2657.70	2667.60	2512.80	2529.00	136998
2008-08-15	2515.50	2583.00	2451.30	2541.30	110710
2008-08-18	2520.30	2690.40	2517.90	2642.70	159274
2008-08-19	2698.20	2812.50	2694.30	2736.90	177960
2008-08-20	2750.40	2859.60	2711.70	2759.40	162708
2008-08-21	2814.60	2863.80	2789.10	2826.30	125244
2008-08-22	2769.90	2810.88	2644.20	2664.00	114404
2008-08-25	2685.00	2819.40	2685.00	2794.50	123660
2008-08-26	2802.30	2841.90	2730.00	2759.70	106072
2008-08-27	2759.70	2788.56	2701.50	2720.70	90038
2008-08-28	2667.60	2684.70	2514.30	2542.50	140160
2008-08-29	2571.00	2607.30	2505.00	2572.50	125976
2008-09-02	2505.90	2618.40	2433.68	2536.50	167582
2008-09-03	2534.40	2571.30	2449.20	2454.00	182284
2008-09-04	2496.60	2610.00	2471.70	2609.70	214528
2008-09-05	2651.40	2707.44	2569.80	2580.30	201718
2008-09-08	2394.60	2525.40	2316.30	2345.40	372188
2008-09-09	2391.90	2561.40	2334.90	2527.20	296278
2008-09-10	2517.60	2624.40	2463.30	2525.40	313730
2008-09-11	2596.20	2626.80	2466.00	2485.80	344716
2008-09-12	2523.90	2560.80	2409.00	2416.50	259744
2008-09-15	2600.10	2729.40	2503.50	2681.40	494258
2008-09-16	2824.80	2848.50	2490.00	2509.50	466052
2008-09-17	2605.80	2805.00	2522.10	2748.00	569526
2008-09-18	2700.00	2999.70	2341.50	2407.50	641484
2008-09-19	2001.90	2340.00	1950.30	2064.00	364996
2008-09-22	2108.70	2430.90	2071.50	2388.30	264384
2008-09-23	2364.00	2427.90	2295.00	2397.30	281716
2008-09-24	2327.10	2487.00	2326.50	2409.30	273018
2008-09-25	2377.80	2480.95	2301.00	2377.50	223022
2008-09-26	2470.50	2484.60	2210.40	2244.30	248574
2008-09-29	2371.20	2487.00	7.50	2431.20	294266
2008-09-30	2373.90	2529.60	2280.00	2309.70	197402
2008-10-01	2378.40	2422.20	2339.40	2352.30	181116
2008-10-02	2404.20	2682.25	2364.00	2659.80	214408
2008-10-03	2550.00	2937.90	2500.50	2937.30	250524
2008-10-06	3150.30	3359.40	3036.90	3132.90	345446
2008-10-07	3001.50	3591.00	3000.00	3566.10	289590
2008-10-08	3669.60	3780.00	3358.80	3681.90	254720
2008-10-09	3492.60	4284.60	3423.90	4193.40	207146
2008-10-10	4455.30	4729.80	3399.30	3399.30	194892
2008-10-13	3170.10	3484.80	2917.20	2923.80	153890
2008-10-14	2822.40	3707.10	2761.20	3330.00	216206
2008-10-15	3543.00	4260.00	3420.90	4244.70	188740
2008-10-16	4005.30	4499.70	3702.00	3780.00	219980
2008-10-17	3965.70	4135.80	3458.70	3840.00	180910
2008-10-20	3686.70	4124.40	3660.00	3765.00	166442
2008-10-21	3907.80	4056.90	3677.70	4041.00	123038
2008-10-22	4194.00	4860.30	4120.80	4571.70	184356
2008-10-23	4628.40	5572.50	4393.80	4743.30	257282
2008-10-24	5848.80	5848.80	4903.20	5367.00	164674
2008-10-27	5475.00	6053.40	5006.40	5982.60	126962
2008-10-28	5496.60	6179.10	3991.80	3991.80	181964
2008-10-29	4138.80	4458.00	3753.30	4286.70	169252
2008-10-30	3947.70	4254.00	3898.80	3953.10	119850
2008-10-31	3969.00	4062.90	3447.30	3464.10	164518
2008-11-03	3510.00	3715.50	3441.00	3712.50	125786
2008-11-04	3615.60	3658.80	3265.50	3300.00	182032
2008-11-05	3426.00	3966.30	3415.80	3918.00	236620
2008-11-06	4073.70	4320.00	3955.20	4298.40	228624
2008-11-07	4200.00	4454.70	3714.00	3732.00	188234
2008-11-10	3651.30	4504.50	3650.10	4461.00	226142
2008-11-11	4601.70	4905.00	4350.00	4551.00	208514
2008-11-12	4802.10	5274.90	4770.00	5175.90	234340
2008-11-13	5127.60	5661.60	3954.30	4041.00	277116
2008-11-14	4327.50	4962.90	4208.40	4881.30	220878
2008-11-17	5074.50	5306.70	4830.00	5282.40	162202
2008-11-18	5279.70	5939.10	5040.00	5304.90	177040
2008-11-19	5491.50	6893.10	5454.30	6766.50	219984
2008-11-20	6988.50	8098.50	6182.40	7780.80	337068
2008-11-21	7208.10	8871.60	6312.30	6500.10	244892
2008-11-24	6167.40	6816.00	4205.70	4296.00	324168
2008-11-25	3997.20	4559.09	3769.20	3933.30	461980
2008-11-26	4155.90	4182.90	3525.00	3587.70	340736
2008-11-28	3647.40	3784.80	3570.00	3645.60	128384
2008-12-01	3936.60	5119.20	3915.30	4948.20	309546
2008-12-02	4661.70	4789.20	3765.90	3822.00	490178
2008-12-03	4149.00	4274.10	3399.00	3462.60	520340
2008-12-04	3609.30	3738.90	3080.70	3567.60	497814
2008-12-05	3721.80	3790.20	2838.00	2877.60	490326
2008-12-08	2661.90	2788.20	2321.10	2350.20	527562
2008-12-09	2413.80	2725.50	2292.00	2650.80	676166
2008-12-10	2607.60	2639.70	2262.00	2301.60	439570
2008-12-11	2386.20	2979.30	2356.50	2868.60	695808
2008-12-12	3115.20	3150.00	2310.00	2317.50	716546
2008-12-15	2354.10	2640.00	2307.60	2451.30	550260
2008-12-16	2420.40	2460.00	1830.00	1852.20	645128
2008-12-17	1907.70	1959.00	1563.00	1715.70	931492
2008-12-18	1680.60	2016.90	1653.00	1972.50	957940
2008-12-19	1957.50	1977.00	1754.40	1762.80	647768
2008-12-22	1776.00	2009.40	1752.30	1995.90	655860
2008-12-23	1715.70	1775.10	1638.30	1719.00	476834
2008-12-24	1711.80	1779.60	1696.50	1699.50	134938
2008-12-26	1676.70	1757.10	1653.30	1665.00	165114
2008-12-29	1671.00	1903.50	1669.50	1833.30	477068
2008-12-30	1804.80	1834.50	1669.50	1684.92	381768
2008-12-31	1692.30	1710.00	1492.50	1521.30	536700
2009-01-02	1504.80	1616.40	1494.00	1596.90	529114
2009-01-05	1626.00	1687.20	1569.90	1657.80	579042
2009-01-06	1614.30	1714.19	1458.90	1492.20	757876
2009-01-07	1565.10	1604.70	1503.00	1575.90	672952
2009-01-08	1649.10	1674.90	1583.40	1611.30	593432
2009-01-09	1595.70	1771.20	1590.60	1750.80	573704
2009-01-12	1794.90	2019.60	1782.00	1959.30	846708
2009-01-13	2016.90	2039.40	1830.90	1843.50	790906
2009-01-14	1959.00	2076.00	1955.10	2039.10	821474
2009-01-15	2058.30	2246.70	1818.00	1913.40	1037568
2009-01-16	1827.90	2018.70	1760.70	1783.20	724236
2009-01-20	1851.60	2177.40	1836.60	2139.30	769376
2009-01-21	2070.30	2206.50	1713.00	1727.70	783376
2009-01-22	1870.50	1948.80	1724.10	1882.80	908844
2009-01-23	2026.20	2048.70	1770.00	1779.60	715486
2009-01-26	1781.40	1871.40	1677.00	1798.20	600810
2009-01-27	1779.90	1821.60	1695.00	1754.40	493654
2009-01-28	1641.90	1685.40	1440.00	1468.50	850320
2009-01-29	1521.90	1684.20	1502.10	1671.00	854770
2009-01-30	1645.80	1847.70	1584.60	1779.60	1009332
2009-02-02	1882.80	1910.70	1721.40	1749.00	777906
2009-02-03	1731.60	1822.50	1716.00	1769.70	585610
2009-02-04	1770.00	1841.70	1662.90	1830.00	704834
2009-02-05	1907.40	2017.50	1782.00	1896.60	891232
2009-02-06	1876.50	1884.00	1611.60	1628.70	651344
2009-02-09	1641.60	1707.00	1590.60	1597.80	460504
2009-02-10	1632.30	1905.00	1624.50	1878.00	915712
2009-02-11	1845.00	1982.70	1794.00	1810.50	747120
2009-02-12	1916.70	2104.50	1829.70	1842.30	1088382
2009-02-13	1905.60	2069.70	1891.50	2062.80	799474
2009-02-17	2253.00	2370.00	2223.30	2333.10	968334
2009-02-18	2249.70	2475.00	2235.00	2286.30	848708
2009-02-19	2223.00	2518.50	1987.50	2479.80	695610
2009-02-20	2624.70	2655.00	2145.00	2168.40	840320
2009-02-23	2100.30	2498.10	2098.20	2471.85	797322
2009-02-24	2415.60	2506.50	2055.30	2090.70	745700
2009-02-25	2125.50	2301.00	1986.03	2160.00	722774
2009-02-26	2057.10	2387.40	2030.70	2351.40	657518
2009-02-27	2497.80	2504.70	2273.70	2410.20	706628
2009-03-02	2542.50	2849.40	2495.40	2760.00	805368
2009-03-03	2640.00	2984.70	2582.70	2718.81	769886
2009-03-04	2595.00	2776.50	2490.90	2622.72	618646
2009-03-05	2762.70	3000.00	2690.70	2934.00	563176
2009-03-06	2892.90	3336.60	2852.70	2979.60	670600
2009-03-09	3197.70	3216.30	2865.90	2880.00	437760
2009-03-10	2728.80	2787.00	2093.40	2118.00	536086
2009-03-11	2035.20	2204.67	2005.20	2158.80	511934
2009-03-12	2157.00	2200.20	1791.00	1825.80	556364
2009-03-13	1818.30	2004.00	1799.10	1869.30	535048
2009-03-16	1869.30	2172.30	1833.87	2166.60	507408
2009-03-17	2169.60	2246.40	1830.00	1839.60	569368
2009-03-18	1905.00	1989.00	1650.30	1664.10	720240
2009-03-19	1600.80	1853.10	1599.00	1840.20	579516
2009-03-20	1869.60	2128.50	1863.00	2128.20	622646
2009-03-23	1968.00	1972.80	1466.40	1494.00	792756
2009-03-24	1558.50	1671.00	1441.50	1655.40	796116
2009-03-25	1600.50	1865.10	1520.10	1604.40	972082
2009-03-26	1577.40	1725.00	1500.00	1511.40	785428
2009-03-27	1616.10	1650.00	1558.50	1639.80	673042
2009-03-30	1778.70	1856.40	1745.70	1830.30	647968
2009-03-31	1770.00	1804.80	1533.30	1585.50	820412
2009-04-01	1667.70	1671.60	1542.60	1613.28	750550
2009-04-02	1511.40	1547.40	1339.20	1388.91	1225586
2009-04-03	1410.60	1436.70	1138.20	1143.00	1226718
2009-04-06	1200.30	1245.90	1116.90	1175.10	965958
2009-04-07	1243.50	1357.50	1221.00	1353.72	901802
2009-04-08	1324.80	1378.80	1271.10	1297.65	811050
2009-04-09	1187.70	1230.00	963.00	986.70	957100
2009-04-13	1011.90	1019.10	904.50	944.10	848492
2009-04-14	979.50	1101.90	955.50	1092.30	924210
2009-04-15	1114.20	1127.40	908.40	925.98	1012300
2009-04-16	919.50	985.49	775.20	848.70	1121256
2009-04-17	855.00	888.60	772.50	825.00	1012472
2009-04-20	892.50	1005.00	872.10	997.20	1146090
2009-04-21	1047.90	1058.40	813.30	817.50	1405078
2009-04-22	853.80	876.60	784.20	871.50	1331566
2009-04-23	857.40	885.60	775.80	786.00	1177334
2009-04-24	783.90	804.00	663.00	709.80	1455130
2009-04-27	751.20	824.70	727.20	784.50	1316926
2009-04-28	828.00	828.00	732.60	771.60	1011714
2009-04-29	753.90	768.60	690.60	712.80	927510
2009-04-30	687.60	718.50	660.60	703.80	1148922
2009-05-01	713.10	768.60	708.60	750.60	958854
2009-05-04	729.60	735.00	625.20	634.20	1067382
2009-05-05	647.10	681.90	636.30	670.80	1082354
2009-05-06	639.00	685.20	613.20	624.60	1356186
2009-05-07	606.00	723.30	604.80	694.80	1669224
2009-05-08	669.30	689.70	586.50	593.40	1496016
2009-05-11	632.10	643.50	609.30	638.10	1183422
2009-05-12	627.00	696.60	618.00	647.40	1523570
2009-05-13	687.30	747.00	684.30	736.80	1524368
2009-05-14	750.90	772.80	669.30	687.90	1491800
2009-05-15	698.40	760.20	684.00	733.80	1327302
2009-05-18	715.80	718.20	604.80	615.00	1361082
2009-05-19	622.80	649.80	603.60	638.70	1543118
2009-05-20	615.00	657.00	585.60	651.00	1696714
2009-05-21	674.70	685.50	632.70	648.00	1551530
2009-05-22	646.80	682.50	630.00	681.90	994522
2009-05-26	691.50	696.90	594.90	606.30	1630278
2009-05-27	599.40	654.90	598.80	646.83	1341108
2009-05-28	629.70	665.40	613.20	617.70	1474186
2009-05-29	611.10	633.60	586.50	587.40	1090358
2009-06-01	570.30	572.40	503.40	538.20	1931244
2009-06-02	544.50	559.50	533.10	553.80	1240424
2009-06-03	562.20	571.50	551.10	553.20	1032338
2009-06-04	547.80	554.40	510.59	522.00	1074242
2009-06-05	506.70	541.50	505.50	532.80	1196964
2009-06-08	542.10	552.00	522.90	538.50	889144
2009-06-09	530.10	547.20	528.90	535.50	755108
2009-06-10	528.90	582.60	528.00	555.60	1417644
2009-06-11	560.70	580.80	549.90	577.50	1065394
2009-06-12	582.90	586.20	542.70	544.50	884810
2009-06-15	559.50	604.80	558.90	592.50	1225496
2009-06-16	585.30	627.30	578.10	609.30	1307534
2009-06-17	612.60	645.00	603.60	630.00	1416278
2009-06-18	627.30	642.60	612.00	622.50	913438
2009-06-19	614.40	626.40	603.90	605.40	743270
2009-06-22	624.90	672.90	616.80	667.50	1001342
2009-06-23	663.30	674.70	633.30	655.20	896706
2009-06-24	635.70	646.50	619.20	630.00	916022
2009-06-25	641.40	653.40	612.30	613.53	1008306
2009-06-26	620.70	624.60	591.60	603.30	667932
2009-06-29	597.30	619.20	591.60	600.30	646096
2009-06-30	597.30	603.90	582.60	590.40	756776
2009-07-01	587.10	587.40	568.50	577.20	545432
2009-07-02	595.20	633.00	594.30	631.50	789856
2009-07-06	644.40	653.40	597.90	598.80	875154
2009-07-07	604.80	651.30	603.00	645.90	884582
2009-07-08	640.20	694.80	634.50	660.90	1347334
2009-07-09	645.60	682.80	641.70	680.16	779142
2009-07-10	694.80	716.40	674.10	682.50	986490
2009-07-13	678.30	693.60	622.80	627.60	962290
2009-07-14	626.40	648.00	605.70	614.40	831006
2009-07-15	592.50	602.70	555.60	570.12	977830
2009-07-16	582.00	593.10	548.40	558.00	963910
2009-07-17	564.00	590.70	562.50	582.00	851706
2009-07-20	570.60	572.10	537.90	542.10	821150
2009-07-21	534.30	568.20	534.00	547.80	967136
2009-07-22	563.40	564.60	529.50	544.50	860528
2009-07-23	543.00	548.40	490.80	501.90	1321612
2009-07-24	509.70	521.10	493.50	494.70	769768
2009-07-27	495.90	503.40	477.00	479.70	707576
2009-07-28	488.40	496.81	479.70	485.10	859726
2009-07-29	492.60	505.20	483.60	495.00	699318
2009-07-30	480.30	481.20	447.30	460.80	1079870
2009-07-31	464.40	470.70	453.30	460.50	745042
2009-08-03	442.50	458.10	440.40	441.90	629264
2009-08-04	449.10	454.20	392.10	400.20	1397722
2009-08-05	398.70	404.70	364.20	367.14	1261428
2009-08-06	357.00	373.20	340.20	371.10	1395214
2009-08-07	354.90	368.40	321.60	334.38	1673860
2009-08-10	337.50	356.40	336.00	349.20	1227400
2009-08-11	357.90	377.10	353.70	369.30	1242680
2009-08-12	371.10	371.70	351.30	365.01	1215834
2009-08-13	357.30	371.10	354.30	361.80	1085270
2009-08-14	367.80	384.30	365.10	368.40	1101266
2009-08-17	395.70	409.50	393.00	404.70	1015300
2009-08-18	401.70	407.10	386.40	395.40	882308
2009-08-19	408.30	413.09	396.30	399.60	833680
2009-08-20	399.90	401.10	367.50	367.50	832422
2009-08-21	359.70	363.60	336.60	351.90	876278
2009-08-24	342.90	357.90	341.40	357.00	856468
2009-08-25	350.10	355.50	341.70	348.00	941268
2009-08-26	350.40	355.80	344.40	345.30	814702
2009-08-27	345.60	359.40	337.80	338.70	971026
2009-08-28	333.00	345.90	331.50	334.50	702864
2009-08-31	346.20	350.70	339.86	343.80	761696
2009-09-01	348.00	379.20	342.30	379.20	1315744
2009-09-02	385.20	393.00	378.60	393.00	960628
2009-09-03	384.00	398.10	375.30	377.40	740854
2009-09-04	378.30	391.20	368.70	369.90	724732
2009-09-08	357.60	363.60	344.70	345.00	675498
2009-09-09	345.00	350.70	329.40	331.20	849096
2009-09-10	331.20	342.00	321.60	321.90	993738
2009-09-11	318.90	331.80	315.90	324.00	1003744
2009-09-14	332.40	333.30	304.50	306.30	1043770
2009-09-15	302.40	312.00	285.60	294.60	1430516
2009-09-16	289.20	291.30	270.30	270.60	1477172
2009-09-17	271.20	282.30	253.80	274.50	2052868
2009-09-18	272.10	283.20	267.00	273.60	1115182
2009-09-21	282.30	286.80	276.60	283.50	1175852
2009-09-22	275.70	277.20	262.80	264.00	1083192
2009-09-23	262.50	283.20	261.60	282.30	1295028
2009-09-24	279.60	305.40	276.00	301.50	2124298
2009-09-25	305.40	311.70	294.60	300.60	1749926
2009-09-28	296.10	298.20	275.70	277.20	1005200
2009-09-29	275.40	288.00	271.80	285.90	1184436
2009-09-30	282.30	298.50	280.20	290.70	1524780
2009-10-01	292.50	316.20	291.00	315.30	1649392
2009-10-02	329.70	330.30	303.00	320.94	1789304
2009-10-05	316.20	318.60	300.90	303.54	1096218
2009-10-06	295.80	312.00	289.20	302.70	1339238
2009-10-07	305.70	312.90	300.00	305.10	1060596
2009-10-08	296.10	300.60	288.00	294.30	1023250
2009-10-09	296.10	300.60	287.70	288.00	1050846
2009-10-12	284.70	291.60	282.00	289.20	725288
2009-10-13	292.20	301.80	290.10	297.30	934114
2009-10-14	285.90	290.10	273.30	275.70	1012956
2009-10-15	279.90	283.50	277.80	280.50	882758
2009-10-16	288.30	296.70	286.50	294.90	1023216
2009-10-19	291.90	294.00	280.20	281.40	843150
2009-10-20	281.70	294.00	281.10	291.90	1007422
2009-10-21	295.20	298.80	281.70	298.50	1280680
2009-10-22	297.90	306.00	282.00	282.00	1402226
2009-10-23	280.80	292.50	279.60	288.60	1130786
2009-10-26	290.40	293.70	276.00	292.50	1347084
2009-10-27	291.90	303.60	288.90	300.90	1306976
2009-10-28	305.40	327.60	296.10	326.10	1482508
2009-10-29	316.50	318.00	295.50	298.50	1232216
2009-10-30	301.80	323.40	298.50	309.90	1783480
2009-11-02	307.20	326.10	294.60	308.10	1925626
2009-11-03	317.40	318.00	298.20	298.50	1402320
2009-11-04	291.30	311.40	289.80	310.26	1092264
2009-11-05	302.70	309.30	295.80	296.70	1032840
2009-11-06	306.00	310.80	296.70	306.00	1016838
2009-11-09	297.60	300.00	276.30	277.50	1052716
2009-11-10	280.20	288.00	276.00	279.60	972926
2009-11-11	275.40	277.20	265.80	269.67	1005458
2009-11-12	269.70	276.90	265.80	276.00	813276
2009-11-13	275.70	276.00	267.00	267.90	800706
2009-11-16	264.30	264.82	250.80	255.90	1001520
2009-11-17	258.90	264.00	252.60	263.10	700464
2009-11-18	263.40	264.30	252.60	253.50	838328
2009-11-19	258.90	267.00	258.63	265.20	791512
2009-11-20	269.10	270.30	265.50	267.30	698288
2009-11-23	259.20	266.40	253.80	261.60	737234
2009-11-24	262.50	271.50	262.20	269.40	624688
2009-11-25	267.30	269.10	263.70	267.60	410366
2009-11-27	283.80	286.20	273.30	283.20	635276
2009-11-30	280.50	285.00	259.20	261.30	1006936
2009-12-01	257.10	261.90	251.40	254.70	840964
2009-12-02	256.20	256.50	243.90	247.20	970126
2009-12-03	243.90	252.90	237.90	251.70	1181352
2009-12-04	239.70	247.50	234.00	237.60	1591966
2009-12-07	238.50	249.90	237.60	246.30	811788
2009-12-08	250.50	251.40	241.20	248.40	759252
2009-12-09	248.10	250.50	244.50	248.70	610758
2009-12-10	246.30	253.50	245.10	250.20	504290
2009-12-11	249.30	250.50	242.70	243.30	496596
2009-12-14	240.60	246.00	233.10	233.70	577796
2009-12-15	237.00	240.00	235.80	238.50	433208
2009-12-16	235.20	237.90	232.50	235.20	510430
2009-12-17	239.10	242.10	235.20	237.60	644614
2009-12-18	237.00	242.40	234.30	234.60	488516
2009-12-21	233.10	234.00	228.30	229.20	395640
2009-12-22	228.00	228.60	223.80	223.80	329632
2009-12-23	222.90	223.50	214.80	219.00	612086
2009-12-24	216.30	217.50	213.00	213.30	235580
2009-12-28	211.80	213.60	207.00	211.20	476892
2009-12-29	210.00	217.50	208.80	216.90	513384
2009-12-30	218.70	221.40	216.60	216.60	359666
2009-12-31	215.40	225.30	213.30	225.00	461216
2010-01-04	220.20	229.20	218.10	226.50	773712
2010-01-05	226.50	231.60	224.70	225.30	601374
2010-01-06	225.30	227.40	222.30	226.20	333472
2010-01-07	225.60	230.69	219.00	221.40	568152
2010-01-08	222.30	228.30	222.00	224.40	466146
2010-01-11	221.70	225.00	219.60	222.30	436088
2010-01-12	226.20	232.20	222.60	229.50	526288
2010-01-13	228.90	229.50	219.90	221.40	479166
2010-01-14	221.40	225.00	220.50	222.30	270698
2010-01-15	224.10	228.00	222.90	226.50	481060
2010-01-19	226.80	227.40	216.00	217.50	487548
2010-01-20	221.10	226.20	220.50	222.00	400370
2010-01-21	221.70	235.50	219.00	234.60	833470
2010-01-22	235.50	246.30	231.00	244.50	934184
2010-01-25	239.40	250.80	239.10	241.20	774082
2010-01-26	245.40	246.90	237.90	245.70	542508
2010-01-27	244.50	252.60	240.60	240.90	706952
2010-01-28	238.20	249.60	237.00	245.40	611968
2010-01-29	242.10	251.40	237.60	247.80	747602
2010-02-01	244.50	245.74	238.80	239.70	426830
2010-02-02	238.50	242.70	229.50	231.60	570924
2010-02-03	234.00	240.30	232.80	237.30	413750
2010-02-04	241.80	255.30	240.60	254.70	721020
2010-02-05	252.90	260.70	243.30	245.40	994702
2010-02-08	244.20	257.10	242.10	256.80	536462
2010-02-09	250.20	261.75	249.00	258.00	668468
2010-02-10	256.50	266.70	250.80	257.46	613990
2010-02-11	258.00	263.70	252.60	253.20	490526
2010-02-12	258.60	260.70	247.80	248.10	464438
2010-02-16	242.40	243.45	233.40	234.90	394328
2010-02-17	233.40	233.70	228.30	229.80	538006
2010-02-18	232.20	233.40	222.60	224.70	410844
2010-02-19	226.20	227.70	221.40	224.10	383234
2010-02-22	223.20	225.00	219.90	222.30	358812
2010-02-23	224.40	227.10	220.80	225.90	447380
2010-02-24	225.60	225.90	221.10	221.10	314718
2010-02-25	226.20	228.60	218.70	219.00	434108
2010-02-26	218.70	221.70	214.80	219.60	388370
2010-03-01	217.80	218.10	213.60	215.70	234330
2010-03-02	214.20	216.30	213.00	215.10	346434
2010-03-03	214.80	216.90	213.30	216.30	255224
2010-03-04	216.90	216.90	213.90	214.50	276518
2010-03-05	212.40	213.60	202.80	203.78	450144
2010-03-08	203.70	204.30	198.30	199.58	431806
2010-03-09	201.30	202.20	193.20	197.70	378062
2010-03-10	197.40	199.50	194.10	196.20	357912
2010-03-11	197.70	199.50	193.80	194.10	259876
2010-03-12	191.10	194.25	188.70	190.80	385266
2010-03-15	192.30	195.90	189.30	191.70	313902
2010-03-16	190.80	191.70	181.50	181.80	527668
2010-03-17	180.90	182.40	176.40	177.30	534576
2010-03-18	178.20	179.10	175.50	178.50	373206
2010-03-19	178.50	182.70	177.00	181.88	502252
2010-03-22	184.20	185.40	177.00	177.90	430852
2010-03-23	178.80	182.40	177.60	179.63	404598
2010-03-24	180.90	180.90	175.50	177.90	423350
2010-03-25	175.50	177.00	171.00	177.00	508960
2010-03-26	175.80	180.00	174.00	178.50	384144
2010-03-29	176.40	179.40	175.80	177.00	257678
2010-03-30	176.70	178.80	175.50	177.30	245936
2010-03-31	178.50	181.20	176.70	181.20	275162
2010-04-01	178.50	181.80	177.90	178.80	239044
2010-04-05	176.70	178.20	171.30	171.60	363494
2010-04-06	172.20	173.70	163.80	164.40	598632
2010-04-07	165.30	173.10	164.40	171.60	462106
2010-04-08	173.40	173.70	170.40	171.60	286168
2010-04-09	169.80	171.60	165.60	166.20	325586
2010-04-12	165.00	168.60	165.00	168.60	198068
2010-04-13	168.60	168.60	159.30	160.20	495424
2010-04-14	157.50	161.70	157.20	159.90	345062
2010-04-15	161.58	168.24	160.62	167.94	2080632
2010-04-16	168.84	175.98	165.90	175.43	3190076
2010-04-19	177.72	178.74	170.94	173.82	2748866
2010-04-20	171.36	175.02	167.82	168.18	1521684
2010-04-21	167.82	168.18	159.90	161.88	1462760
2010-04-22	164.10	165.72	155.82	156.78	1395844
2010-04-23	156.00	158.94	152.52	152.88	1593622
2010-04-26	152.04	153.24	148.68	151.20	1371988
2010-04-27	153.00	160.86	151.26	160.52	2298114
2010-04-28	157.26	160.98	156.78	159.12	1975038
2010-04-29	154.62	155.64	145.62	145.80	1677710
2010-04-30	146.40	155.58	144.18	155.06	2274076
2010-05-03	152.28	152.46	143.64	145.50	1328742
2010-05-04	149.34	155.04	148.68	152.22	1949382
2010-05-05	157.20	160.80	150.96	156.63	2046284
2010-05-06	158.76	201.00	156.24	168.85	2302912
2010-05-07	167.10	179.94	160.98	174.36	2339796
2010-05-10	155.76	159.60	151.25	151.50	1286136
2010-05-11	155.82	156.72	147.78	151.19	1402102
2010-05-12	149.40	151.20	145.14	146.16	1160564
2010-05-13	145.80	151.20	145.44	150.00	1320082
2010-05-14	153.06	162.90	152.88	159.72	1512196
2010-05-17	159.12	168.96	153.90	159.60	1606528
2010-05-18	155.16	169.20	154.32	167.64	1480624
2010-05-19	170.76	179.04	163.32	171.00	1979060
2010-05-20	179.04	187.74	175.86	187.22	2232530
2010-05-21	192.72	195.12	174.12	175.08	1582186
2010-05-24	174.00	182.52	172.32	182.10	1081430
2010-05-25	192.54	196.08	177.96	178.50	1714798
2010-05-26	173.04	182.04	168.18	179.58	1257708
2010-05-27	171.00	174.54	159.66	159.84	1283394
2010-05-28	160.32	165.60	157.86	164.04	1137718
2010-06-01	168.84	171.42	162.90	170.94	1361158
2010-06-02	168.00	173.88	162.96	163.38	1031216
2010-06-03	162.06	167.04	161.28	164.16	1111330
2010-06-04	170.94	183.40	167.88	181.50	1671988
2010-06-07	180.90	184.44	174.00	183.98	1369958
2010-06-08	182.82	191.46	176.82	177.60	1896064
2010-06-09	173.82	177.24	165.18	175.31	1596044
2010-06-10	168.54	171.12	159.42	160.98	1340348
2010-06-11	164.16	164.82	156.48	156.96	836614
2010-06-14	153.00	156.66	150.24	153.30	963528
2010-06-15	152.10	153.84	146.46	146.99	939578
2010-06-16	149.40	150.72	146.76	148.80	752252
2010-06-17	147.96	151.86	147.30	148.38	877812
2010-06-18	147.78	150.90	147.36	149.46	579520
2010-06-21	145.32	152.76	144.42	151.38	839146
2010-06-22	151.20	161.04	149.70	160.20	1221238
2010-06-23	160.92	165.18	155.82	159.66	1203694
2010-06-24	160.86	167.03	160.20	166.14	1372862
2010-06-25	164.34	166.50	156.60	157.38	897632
2010-06-28	156.36	162.72	156.30	161.46	610136
2010-06-29	166.20	174.00	165.90	171.36	1352222
2010-06-30	170.22	176.04	166.26	175.26	964736
2010-07-01	174.72	184.50	172.86	175.86	1167642
2010-07-02	174.18	183.96	173.28	182.49	774276
2010-07-06	175.98	193.20	173.16	189.48	1354882
2010-07-07	188.52	188.94	170.64	171.12	1217176
2010-07-08	166.68	173.22	164.34	167.52	998508
2010-07-09	168.36	168.42	162.18	162.60	713426
2010-07-12	163.80	166.56	160.56	161.76	673412
2010-07-13	156.96	158.58	152.88	154.20	916586
2010-07-14	156.06	160.20	153.54	156.27	1036542
2010-07-15	156.12	163.02	155.82	157.02	1042022
2010-07-16	159.12	168.78	158.70	166.62	1249726
2010-07-19	165.78	171.06	160.74	162.72	1209232
2010-07-20	168.06	168.60	155.76	156.84	1197742
2010-07-21	155.28	164.40	154.26	163.14	1365236
2010-07-22	159.12	159.30	148.68	151.14	1562060
2010-07-23	151.32	156.00	147.00	147.36	1410908
2010-07-26	147.00	148.80	139.26	139.68	1172588
2010-07-27	137.52	143.70	136.56	140.27	1207056
2010-07-28	141.06	142.14	137.22	140.34	1167144
2010-07-29	138.36	145.68	137.70	142.74	1021404
2010-07-30	146.16	146.52	139.86	141.48	948186
2010-08-02	136.98	138.35	131.88	132.60	820090
2010-08-03	133.50	136.80	133.20	135.00	586036
2010-08-04	134.40	136.20	133.20	133.55	636368
2010-08-05	135.18	137.52	133.68	136.80	510284
2010-08-06	139.86	141.96	136.92	137.64	887070
2010-08-09	136.08	137.94	133.92	134.52	455254
2010-08-10	137.28	139.92	134.58	137.04	767238
2010-08-11	142.26	145.68	140.28	143.70	939900
2010-08-12	147.24	148.14	144.00	146.94	889830
2010-08-13	147.54	147.84	144.72	147.49	583690
2010-08-16	147.96	149.88	144.54	147.12	631414
2010-08-17	144.30	145.98	138.78	140.64	717754
2010-08-18	140.52	142.62	138.60	140.28	550652
2010-08-19	141.36	148.38	141.12	147.00	881942
2010-08-20	148.74	150.72	147.36	147.90	568686
2010-08-23	146.28	149.22	145.38	149.22	522934
2010-08-24	153.48	155.58	148.50	151.08	1002724
2010-08-25	153.06	153.36	144.96	146.04	745518
2010-08-26	144.78	148.56	142.68	147.96	595934
2010-08-27	146.16	152.22	142.92	143.22	732886
2010-08-30	144.18	145.86	141.48	145.68	556856
2010-08-31	146.76	147.78	142.32	143.16	733450
2010-09-01	139.38	139.80	133.38	134.10	697730
2010-09-02	134.10	134.52	130.38	130.56	421410
2010-09-03	126.90	129.78	126.78	127.38	600320
2010-09-07	129.12	131.10	128.34	130.98	412836
2010-09-08	129.96	131.22	128.58	130.50	445196
2010-09-09	127.62	133.50	126.96	132.60	431918
2010-09-10	132.00	133.50	130.32	131.46	328472
2010-09-13	129.18	129.78	127.02	127.38	398286
2010-09-14	128.28	129.48	126.42	128.10	541644
2010-09-15	129.30	129.78	125.34	126.00	456296
2010-09-16	126.48	128.28	125.88	127.26	410516
2010-09-17	126.42	128.76	125.64	126.54	377644
2010-09-20	125.82	126.24	120.00	120.90	741998
2010-09-21	120.54	124.92	120.54	124.59	922828
2010-09-22	125.70	127.86	123.84	127.14	607936
2010-09-23	129.36	133.74	128.40	133.08	812542
2010-09-24	129.54	129.84	125.27	125.52	662886
2010-09-27	124.44	129.12	124.44	128.10	452230
2010-09-28	127.86	131.76	126.60	127.14	678148
2010-09-29	127.62	130.02	127.56	129.06	498026
2010-09-30	127.20	130.33	124.98	128.64	704510
2010-10-01	127.38	130.25	126.06	127.26	526978
2010-10-04	127.86	127.98	125.04	125.04	546128
2010-10-05	123.24	125.10	120.72	121.44	694152
2010-10-06	122.40	123.90	121.80	122.46	431086
2010-10-07	121.38	123.12	120.42	121.92	444842
2010-10-08	122.10	123.36	120.84	121.62	435966
2010-10-11	121.26	122.22	120.72	121.62	274364
2010-10-12	122.52	123.12	119.04	119.76	479604
2010-10-13	118.56	119.04	115.20	117.42	472012
2010-10-14	117.84	119.52	116.52	118.08	444798
2010-10-15	116.88	118.74	116.10	118.38	464824
2010-10-18	118.86	118.92	115.44	116.16	379178
2010-10-19	118.44	119.22	115.08	118.26	791800
2010-10-20	118.08	118.08	111.54	113.34	827746
2010-10-21	112.32	115.14	111.18	113.70	678984
2010-10-22	113.16	115.08	112.30	113.76	249908
2010-10-25	112.08	113.46	111.84	113.22	374866
2010-10-26	114.96	115.98	114.18	114.72	485072
2010-10-27	115.68	118.38	115.20	116.88	437636
2010-10-28	115.98	120.54	115.20	118.38	412434
2010-10-29	118.92	119.22	117.18	118.14	307228
2010-11-01	117.18	117.66	114.12	116.34	312742
2010-11-02	114.84	116.10	114.12	114.78	330360
2010-11-03	114.48	116.76	114.30	114.96	568834
2010-11-04	112.68	113.16	108.90	109.26	417614
2010-11-05	108.72	110.04	105.72	106.98	505230
2010-11-08	107.46	109.74	106.98	108.00	329750
2010-11-09	107.46	117.48	107.16	115.92	677366
2010-11-10	115.26	115.86	113.04	113.04	597844
2010-11-11	114.24	115.50	112.92	114.78	340158
2010-11-12	116.04	118.08	114.30	117.00	497544
2010-11-15	115.92	119.58	115.14	119.54	378964
2010-11-16	120.60	128.76	120.48	126.84	829932
2010-11-17	126.48	127.20	123.48	125.10	429266
2010-11-18	121.14	123.60	120.66	123.12	367444
2010-11-19	124.02	125.70	121.50	122.04	297850
2010-11-22	122.70	122.76	120.60	121.26	300536
2010-11-23	124.02	124.44	122.64	123.06	324424
2010-11-24	121.08	121.28	118.15	118.32	254500
2010-11-26	119.64	120.18	118.14	118.80	84290
2010-11-29	120.48	122.28	118.56	119.10	309458
2010-11-30	121.44	121.62	118.56	120.12	310338
2010-12-01	117.48	120.24	116.94	117.96	264524
2010-12-02	117.36	117.96	114.54	114.84	305858
2010-12-03	116.28	116.70	114.00	114.42	266948
2010-12-06	114.72	116.88	113.64	114.18	278724
2010-12-07	112.08	114.00	111.72	113.70	455942
2010-12-08	113.52	118.44	113.04	117.18	439118
2010-12-09	116.28	119.64	115.62	119.16	350456
2010-12-10	118.86	118.92	115.98	117.06	333296
2010-12-13	115.92	117.24	115.20	116.70	199790
2010-12-14	116.58	119.76	114.24	118.74	362322
2010-12-15	118.74	121.50	117.42	121.08	671102
2010-12-16	120.66	122.20	119.70	120.84	294974
2010-12-17	120.84	121.08	118.68	119.04	240386
2010-12-20	117.48	118.74	115.38	115.92	243428
2010-12-21	115.02	115.68	113.34	113.40	225936
2010-12-22	114.06	114.12	110.70	112.08	274252
2010-12-23	111.90	112.92	111.30	112.62	200084
2010-12-27	113.34	113.76	110.28	110.40	146872
2010-12-28	109.62	111.30	109.32	109.68	210836
2010-12-29	109.32	110.34	108.66	108.84	200672
2010-12-30	108.84	109.32	107.76	108.54	214516
2010-12-31	108.60	109.20	107.58	108.84	224508
2011-01-03	107.70	107.70	105.00	105.48	349022
2011-01-04	104.64	110.10	104.46	109.02	326796
2011-01-05	110.04	110.04	107.76	108.00	241248
2011-01-06	107.76	109.80	107.46	109.38	239254
2011-01-07	108.90	111.36	107.88	109.44	335042
2011-01-10	110.28	111.66	108.96	109.44	214752
2011-01-11	108.90	111.42	108.18	109.92	174174
2011-01-12	108.06	109.74	108.00	108.78	174590
2011-01-13	108.90	109.38	107.52	108.12	157272
2011-01-14	108.30	108.72	106.68	106.74	183798
2011-01-18	106.74	107.52	104.64	104.64	192522
2011-01-19	104.64	108.24	104.64	107.28	294628
2011-01-20	107.70	108.18	105.66	107.34	272800
2011-01-21	106.44	107.40	106.20	106.74	162902
2011-01-24	106.56	107.04	104.64	105.60	168242
2011-01-25	106.38	106.74	103.38	103.50	305448
2011-01-26	102.72	104.17	102.18	102.66	268008
2011-01-27	101.22	102.00	99.48	99.90	294184
2011-01-28	99.72	103.62	99.06	103.20	441840
2011-01-31	102.30	102.48	99.78	100.56	253670
2011-02-01	99.60	101.76	99.00	99.54	309014
2011-02-02	99.78	100.02	98.40	99.44	214076
2011-02-03	99.90	100.56	98.70	98.82	157948
2011-02-04	98.70	101.40	98.64	100.56	186200
2011-02-07	100.32	100.68	98.28	98.58	218386
2011-02-08	98.46	98.70	97.38	97.74	203882
2011-02-09	98.04	98.58	97.38	97.50	227088
2011-02-10	98.10	98.41	96.48	96.84	275322
2011-02-11	97.20	97.74	95.40	95.58	199350
2011-02-14	95.22	96.84	95.04	95.64	146514
2011-02-15	96.54	97.32	95.64	96.36	146382
2011-02-16	95.64	96.54	94.33	95.46	164742
2011-02-17	95.70	95.88	94.74	95.40	131000
2011-02-18	94.86	95.46	94.26	94.62	171866
2011-02-22	96.00	96.84	94.38	96.36	361424
2011-02-23	96.36	99.18	95.76	98.10	483688
2011-02-24	98.22	100.68	97.54	99.00	335340
2011-02-25	98.16	98.22	95.34	95.46	250372
2011-02-28	94.08	94.26	91.14	91.32	372722
2011-03-01	90.90	96.36	90.90	96.24	445632
2011-03-02	96.60	98.52	95.82	97.80	367676
2011-03-03	95.70	96.54	94.92	95.10	188744
2011-03-04	94.92	97.68	94.74	96.60	241924
2011-03-07	95.40	99.18	95.40	98.10	343718
2011-03-08	97.92	97.92	94.50	95.34	276742
2011-03-09	95.58	96.78	94.38	95.28	268620
2011-03-10	96.72	98.37	96.72	98.10	328236
2011-03-11	99.12	99.12	95.52	95.94	250328
2011-03-14	96.90	98.22	96.54	97.26	294330
2011-03-15	101.34	102.00	97.32	98.70	354814
2011-03-16	98.58	102.60	98.34	101.28	536196
2011-03-17	99.12	101.28	98.52	99.84	286846
2011-03-18	98.10	98.66	97.02	98.04	241128
2011-03-21	96.12	96.54	94.92	95.64	246682
2011-03-22	95.70	97.68	95.52	97.26	209900
2011-03-23	97.74	100.20	97.74	98.94	310622
2011-03-24	98.16	100.02	97.38	98.04	204600
2011-03-25	97.20	97.98	95.94	96.84	173678
2011-03-28	96.54	97.38	95.94	96.96	179626
2011-03-29	97.14	98.64	95.70	95.94	214990
2011-03-30	94.98	95.82	93.60	93.78	243580
2011-03-31	94.32	94.32	92.34	92.76	168450
2011-04-01	91.38	92.82	90.78	92.04	178746
2011-04-04	92.04	92.40	91.20	91.92	135604
2011-04-05	92.28	92.46	91.14	91.86	180722
2011-04-06	91.20	92.40	91.14	92.10	155524
2011-04-07	91.92	94.68	91.92	93.84	266612
2011-04-08	93.12	95.88	92.52	95.28	214706
2011-04-11	95.10	96.00	93.84	95.52	188384
2011-04-12	96.60	96.60	94.92	95.94	166048
2011-04-13	94.98	96.54	94.62	95.82	186696
2011-04-14	96.72	96.90	93.18	93.42	215722
2011-04-15	93.12	93.24	91.26	91.26	227588
2011-04-18	92.88	94.20	92.76	93.12	296060
2011-04-19	93.00	93.00	91.56	91.62	158926
2011-04-20	90.06	91.43	89.40	89.58	191456
2011-04-21	88.92	90.48	88.14	88.38	298344
2011-04-25	88.02	88.91	86.89	87.42	156138
2011-04-26	87.24	87.66	85.20	85.80	140224
2011-04-27	85.62	86.40	84.72	85.02	124346
2011-04-28	84.66	84.78	82.50	82.92	270250
2011-04-29	82.68	85.68	82.68	83.70	164456
2011-05-02	83.16	85.02	82.62	83.88	211246
2011-05-03	84.18	86.76	83.10	84.96	363640
2011-05-04	85.14	86.60	84.84	85.80	238204
2011-05-05	86.94	87.24	84.78	86.04	242534
2011-05-06	84.60	87.72	84.48	87.18	203748
2011-05-09	87.30	87.84	85.92	86.22	142048
2011-05-10	85.68	85.68	83.46	83.88	329476
2011-05-11	84.06	86.10	83.88	85.74	278588
2011-05-12	86.64	87.48	85.26	85.68	167970
2011-05-13	85.44	87.66	85.44	87.30	217190
2011-05-16	87.78	88.20	85.80	86.82	131466
2011-05-17	87.72	88.20	86.58	87.15	181394
2011-05-18	87.06	87.78	85.08	85.38	103216
2011-05-19	84.72	85.92	84.00	84.75	137468
2011-05-20	85.38	86.58	84.84	86.58	121266
2011-05-23	7.38	7.38	7.30	7.35	1770492
2011-05-24	7.34	7.38	7.27	7.32	2136476
2011-05-25	7.34	7.43	7.18	7.25	1988402
2011-05-26	7.28	7.32	7.04	7.07	2164264
2011-05-27	7.04	7.11	7.01	7.03	1459574
2011-05-31	6.94	6.99	6.80	6.80	2387074
2011-06-01	6.84	7.20	6.83	7.18	3728486
2011-06-02	7.16	7.27	7.06	7.25	2974672
2011-06-03	7.40	7.42	7.14	7.21	2686298
2011-06-06	7.24	7.42	7.18	7.41	3623544
2011-06-07	7.32	7.35	7.11	7.24	2925482
2011-06-08	7.31	7.32	7.17	7.29	3781614
2011-06-09	7.24	7.50	7.24	7.44	4002156
2011-06-10	7.50	7.81	7.47	7.79	4706048
2011-06-13	7.76	7.84	7.62	7.75	4128876
2011-06-14	7.60	7.64	7.47	7.52	2696758
2011-06-15	7.62	7.86	7.56	7.76	3873144
2011-06-16	7.74	7.86	7.58	7.65	3869762
2011-06-17	7.50	7.65	7.47	7.51	1980326
2011-06-20	7.57	7.58	7.32	7.35	2526778
2011-06-21	7.26	7.35	7.20	7.23	2803884
2011-06-22	7.28	7.28	7.12	7.26	1652674
2011-06-23	7.46	7.66	7.44	7.52	3997748
2011-06-24	7.48	7.62	7.40	7.53	2246754
2011-06-27	7.55	7.55	7.41	7.47	1436790
2011-06-28	7.42	7.50	7.33	7.34	1344442
2011-06-29	7.28	7.33	7.14	7.17	2005102
2011-06-30	7.14	7.19	7.07	7.14	2325190
2011-07-01	7.11	7.13	6.86	6.89	2217358
2011-07-05	6.87	6.95	6.77	6.80	1681664
2011-07-06	6.84	6.86	6.70	6.71	1976468
2011-07-07	6.61	6.64	6.53	6.55	2370410
2011-07-08	6.71	6.74	6.58	6.59	1525594
2011-07-11	6.75	6.85	6.70	6.83	2877014
2011-07-12	6.88	6.88	6.62	6.79	3701924
2011-07-13	6.75	6.91	6.73	6.90	3343752
2011-07-14	6.86	7.09	6.86	7.05	2750482
2011-07-15	7.02	7.08	6.90	6.90	1655608
2011-07-18	6.94	7.12	6.93	7.01	2117496
2011-07-19	6.93	6.97	6.77	6.79	2024652
2011-07-20	6.73	6.80	6.68	6.69	1852166
2011-07-21	6.63	6.63	6.52	6.59	2619966
2011-07-22	6.59	6.62	6.51	6.53	1706420
2011-07-25	6.67	6.70	6.59	6.67	1831274
2011-07-26	6.68	6.76	6.62	6.67	1446928
2011-07-27	6.72	7.04	6.72	7.02	3802100
2011-07-28	7.03	7.17	6.90	7.05	2544328
2011-07-29	7.19	7.36	7.02	7.04	4126984
2011-08-01	6.89	7.32	6.88	7.21	4139384
2011-08-02	7.31	7.65	7.22	7.64	4079058
2011-08-03	7.63	8.12	7.61	7.72	6503608
2011-08-04	7.90	8.54	7.86	8.49	7398054
2011-08-05	8.29	9.09	8.24	8.83	13947664
2011-08-08	9.38	10.33	9.19	10.30	14346710
2011-08-09	9.98	10.20	8.40	8.40	9874732
2011-08-10	8.80	8.92	8.04	8.79	8807662
2011-08-11	8.74	8.78	7.62	7.96	8968606
2011-08-12	7.75	8.04	7.63	7.97	3365994
2011-08-15	7.87	7.87	7.40	7.41	3631076
2011-08-16	7.58	7.70	7.38	7.48	4889610
2011-08-17	7.38	7.56	7.26	7.44	3796292
2011-08-18	7.93	8.24	7.80	8.08	10373760
2011-08-19	8.33	8.45	7.95	8.40	7920236
2011-08-22	8.05	8.60	8.00	8.39	7290558
2011-08-23	8.30	8.45	7.94	7.95	4920556
2011-08-24	7.99	8.13	7.73	7.77	4937846
2011-08-25	7.67	8.23	7.53	8.10	6131222
2011-08-26	8.19	8.50	7.82	7.86	5778030
2011-08-29	7.65	7.68	7.35	7.35	3115104
2011-08-30	7.40	7.60	7.20	7.29	4937650
2011-08-31	7.19	7.34	7.08	7.14	4422094
2011-09-01	7.18	7.43	7.10	7.39	3927246
2011-09-02	7.68	7.76	7.47	7.72	4925058
2011-09-06	8.23	8.23	7.71	7.77	4561606
2011-09-07	7.51	7.75	7.20	7.21	4183580
2011-09-08	7.33	7.39	7.14	7.34	3696106
2011-09-09	7.53	7.87	7.40	7.76	5096140
2011-09-12	8.01	8.03	7.69	7.70	5058016
2011-09-13	7.64	7.84	7.60	7.65	3464652
2011-09-14	7.58	7.83	7.44	7.54	4455210
2011-09-15	7.39	7.51	7.30	7.31	6265480
2011-09-16	7.29	7.48	7.18	7.18	7794360
2011-09-19	7.46	7.52	7.34	7.46	6880254
2011-09-20	7.43	7.53	7.29	7.49	6038154
2011-09-21	7.55	8.24	7.47	8.23	6662042
2011-09-22	8.71	8.87	8.34	8.63	7622910
2011-09-23	8.67	8.79	8.43	8.50	5620790
2011-09-26	8.38	8.62	8.24	8.26	5137378
2011-09-27	7.97	8.21	7.83	8.12	4553828
2011-09-28	8.14	8.54	8.00	8.51	4527358
2011-09-29	8.23	8.52	8.15	8.26	4111550
2011-09-30	8.50	8.71	8.27	8.71	6091920
2011-10-03	8.85	9.52	8.56	9.49	9945288
2011-10-04	9.72	10.10	8.76	8.82	9841276
2011-10-05	8.74	9.61	8.73	8.93	11637108
2011-10-06	8.94	9.12	8.41	8.44	7757026
2011-10-07	8.35	8.94	8.29	8.90	10035436
2011-10-10	8.51	8.59	8.03	8.05	5275234
2011-10-11	8.17	8.40	8.09	8.34	3433254
2011-10-12	8.20	8.32	7.83	8.06	4243976
2011-10-13	24.43	25.41	24.12	24.51	3910046
2011-10-14	23.90	24.13	23.18	23.33	1978772
2011-10-17	23.58	24.58	23.58	24.47	2810150
2011-10-18	24.44	24.58	22.57	22.85	5850568
2011-10-19	22.81	23.47	22.50	23.31	2867304
2011-10-20	23.32	24.13	22.99	23.07	3090122
2011-10-21	22.53	22.60	21.67	21.70	2758868
2011-10-24	21.58	21.76	20.48	20.55	3510382
2011-10-25	20.84	21.32	20.75	21.17	1450806
2011-10-26	20.72	21.46	20.63	20.81	2044798
2011-10-27	19.58	20.09	18.69	19.66	2480118
2011-10-28	19.32	19.43	18.80	18.85	912662
2011-10-31	19.32	19.54	18.79	19.29	1828750
2011-11-01	20.26	20.66	19.71	20.54	2695236
2011-11-02	20.00	20.45	19.46	19.77	2072862
2011-11-03	19.36	20.36	19.17	19.30	1633856
2011-11-04	19.65	20.19	19.54	19.61	866546
2011-11-07	19.72	20.09	19.14	19.56	968388
2011-11-08	19.39	20.15	19.02	19.07	1314606
2011-11-09	19.91	20.82	19.71	20.70	2038336
2011-11-10	20.24	21.00	20.10	20.71	1727692
2011-11-11	20.25	20.47	19.57	19.67	812108
2011-11-14	20.00	20.61	19.88	20.42	1315490
2011-11-15	20.53	20.74	19.81	20.08	1197650
2011-11-16	20.47	20.54	19.85	20.45	1415320
2011-11-17	20.56	21.41	20.48	21.19	2056974
2011-11-18	21.01	21.41	20.89	20.91	1639836
2011-11-21	21.65	22.21	21.58	21.96	1503150
2011-11-22	22.15	22.42	21.76	22.15	1073968
2011-11-23	22.54	23.41	22.50	23.39	1650758
2011-11-25	23.55	23.59	22.37	23.12	915340
2011-11-28	21.76	22.53	21.62	22.12	1389432
2011-11-29	22.03	22.50	21.94	22.28	1389542
2011-11-30	21.11	21.23	20.14	20.19	1887214
2011-12-01	20.31	20.88	20.20	20.58	1378932
2011-12-02	20.25	20.57	19.86	20.54	1239268
2011-12-05	19.94	20.47	19.75	20.18	1358838
2011-12-06	20.15	20.53	20.01	20.20	1461154
2011-12-07	20.34	20.63	19.70	19.80	1245138
2011-12-08	20.06	20.80	19.94	20.68	1619990
2011-12-09	20.48	20.58	19.72	19.93	1015378
2011-12-12	20.35	20.86	20.31	20.61	1172138
2011-12-13	20.37	21.20	20.01	20.98	1173652
2011-12-14	21.15	21.25	20.40	20.74	1807400
2011-12-15	20.33	20.55	20.00	20.17	1059376
2011-12-16	19.92	20.06	19.45	19.79	1196998
2011-12-19	19.68	20.30	19.57	20.23	1063084
2011-12-20	19.64	19.65	18.90	19.02	1033586
2011-12-21	19.04	19.22	18.79	18.88	1257398
2011-12-22	18.79	18.79	18.22	18.39	788758
2011-12-23	18.28	18.49	18.18	18.25	458648
2011-12-27	18.25	18.45	17.86	18.09	473726
2011-12-28	18.08	18.55	18.01	18.50	608898
2011-12-29	18.39	18.50	18.12	18.22	584982
2011-12-30	18.23	18.39	17.97	18.38	585798
2012-01-03	17.81	18.38	17.41	18.14	994118
2012-01-04	18.30	18.69	18.25	18.57	1026908
2012-01-05	18.62	18.84	18.19	18.27	627096
2012-01-06	18.19	18.50	18.07	18.35	576858
2012-01-09	18.21	18.53	18.21	18.44	684814
2012-01-10	18.06	18.08	17.83	18.01	672190
2012-01-11	18.12	18.14	17.65	17.71	432856
2012-01-12	17.70	18.11	17.65	17.87	715086
2012-01-13	18.00	18.22	17.78	17.78	727252
2012-01-17	17.48	17.68	17.31	17.57	781676
2012-01-18	17.55	17.61	17.23	17.33	844050
2012-01-19	17.18	17.34	17.02	17.10	693030
2012-01-20	17.15	17.30	16.94	16.94	341390
2012-01-23	16.88	17.04	16.71	16.84	665618
2012-01-24	17.04	17.06	16.64	16.66	372550
2012-01-25	16.70	16.80	16.19	16.23	658246
2012-01-26	16.08	16.12	15.83	16.03	787020
2012-01-27	16.14	16.24	15.90	15.99	2475316
2012-01-30	16.18	16.38	16.18	16.24	687292
2012-01-31	16.09	16.31	16.04	16.08	679500
2012-02-01	15.89	15.98	15.77	15.83	595524
2012-02-02	15.80	15.90	15.74	15.77	390442
2012-02-03	15.41	15.60	15.29	15.29	794318
2012-02-06	15.39	15.55	15.33	15.43	271452
2012-02-07	15.43	15.54	15.41	15.48	211370
2012-02-08	15.47	15.71	15.40	15.47	309156
2012-02-09	15.46	15.84	15.40	15.68	336652
2012-02-10	15.97	16.02	15.76	15.93	492740
2012-02-13	15.59	15.77	15.52	15.58	578020
2012-02-14	15.58	16.06	15.58	15.88	651100
2012-02-15	15.80	16.14	15.77	16.04	312920
2012-02-16	16.03	16.04	15.70	15.76	376242
2012-02-17	15.71	15.90	15.63	15.72	237900
2012-02-21	15.69	16.21	15.69	16.10	570430
2012-02-22	16.16	16.39	16.02	16.37	660628
2012-02-23	16.34	16.37	15.94	15.96	495776
2012-02-24	15.88	16.08	15.80	15.92	383578
2012-02-27	16.12	16.31	15.86	15.95	856740
2012-02-28	15.91	16.23	15.86	16.14	984444
2012-02-29	16.08	16.26	15.91	16.21	814330
2012-03-01	16.10	16.19	15.99	16.02	936450
2012-03-02	16.14	16.14	15.89	16.04	633854
2012-03-05	16.07	16.16	15.75	15.77	759696
2012-03-06	16.10	16.24	15.90	16.21	1044192
2012-03-07	16.07	16.37	16.01	16.03	1042952
2012-03-08	15.92	16.22	15.92	16.14	451374
2012-03-09	16.12	16.18	15.87	15.97	466322
2012-03-12	15.94	15.94	15.68	15.78	501490
2012-03-13	15.56	15.62	15.11	15.16	1233634
2012-03-14	15.13	15.40	15.02	15.24	436764
2012-03-15	15.19	15.37	15.17	15.23	329664
2012-03-16	15.23	15.25	15.07	15.11	504674
2012-03-19	15.15	15.20	14.78	14.89	692106
2012-03-20	15.08	15.08	14.88	14.97	321604
2012-03-21	14.94	15.02	14.87	15.02	282856
2012-03-22	15.20	15.57	15.20	15.40	680358
2012-03-23	15.46	15.53	15.13	15.25	532470
2012-03-26	15.03	15.13	14.88	14.95	355934
2012-03-27	14.93	14.98	14.77	14.96	415400
2012-03-28	14.97	15.28	14.94	15.02	755392
2012-03-29	15.16	15.35	14.97	14.99	457338
2012-03-30	14.89	14.90	14.69	14.77	508444
2012-04-02	14.78	14.81	14.52	14.54	424582
2012-04-03	14.59	14.78	14.52	14.68	371396
2012-04-04	14.85	15.09	14.85	14.97	475876
2012-04-05	15.09	15.19	14.96	15.12	304498
2012-04-09	15.50	15.57	15.27	15.39	259720
2012-04-10	15.42	16.03	15.30	15.99	547548
2012-04-11	15.67	15.83	15.58	15.58	264398
2012-04-12	15.54	15.64	15.14	15.16	352106
2012-04-13	15.20	15.39	15.15	15.31	338732
2012-04-16	15.20	15.22	14.78	14.93	742570
2012-04-17	14.73	14.99	14.58	14.67	379032
2012-04-18	14.78	14.86	14.70	14.86	288106
2012-04-19	14.82	15.00	14.69	14.86	591004
2012-04-20	14.73	14.77	14.42	14.54	488850
2012-04-23	14.75	15.01	14.75	14.81	585796
2012-04-24	14.80	14.80	14.42	14.44	364886
2012-04-25	14.27	14.28	14.09	14.09	593294
2012-04-26	14.21	14.23	13.96	14.00	434108
2012-04-27	13.88	14.08	13.80	13.86	570508
2012-04-30	13.83	14.08	13.83	13.88	435124
2012-05-01	13.92	13.93	13.48	13.63	1042884
2012-05-02	13.76	13.91	13.62	13.66	307554
2012-05-03	13.61	13.76	13.51	13.75	366006
2012-05-04	13.85	14.06	13.83	13.99	371764
2012-05-07	14.07	14.09	13.75	13.84	901356
2012-05-08	13.95	14.11	13.82	13.83	679552
2012-05-09	14.10	14.16	13.75	13.91	514902
2012-05-10	13.73	14.06	13.73	13.89	421804
2012-05-11	14.08	14.11	13.74	13.83	338724
2012-05-14	14.07	14.17	13.93	14.15	268254
2012-05-15	14.17	14.37	14.13	14.30	780542
2012-05-16	14.19	14.64	14.16	14.62	1152564
2012-05-17	14.66	15.44	14.61	15.43	1190960
2012-05-18	15.40	15.85	15.20	15.75	1006104
2012-05-21	15.70	15.73	15.04	15.09	675802
2012-05-22	14.99	15.16	14.85	15.03	508616
2012-05-23	15.20	15.47	14.89	14.94	599652
2012-05-24	14.84	15.13	14.66	14.83	271322
2012-05-25	14.80	14.99	14.70	14.93	217752
2012-05-29	14.69	14.81	14.49	14.49	360826
2012-05-30	14.70	15.17	14.69	15.15	507792
2012-05-31	15.13	15.42	14.75	14.96	629672
2012-06-01	15.46	15.77	15.33	15.75	1059732
2012-06-04	15.71	16.14	15.64	15.94	723662
2012-06-05	16.05	16.05	15.25	15.33	894354
2012-06-06	15.11	15.19	14.64	14.64	531176
2012-06-07	14.33	14.87	14.30	14.82	537804
2012-06-08	14.85	14.90	14.42	14.43	345222
2012-06-11	14.19	15.03	14.15	15.01	1512848
2012-06-12	14.91	15.13	14.68	14.68	575400
2012-06-13	14.81	14.97	14.51	14.83	216298
2012-06-14	14.75	14.84	14.33	14.44	404620
2012-06-15	14.36	14.48	14.23	14.24	891688
2012-06-18	14.41	14.42	13.93	14.05	479708
2012-06-19	13.92	14.09	13.74	13.89	426060
2012-06-20	13.82	14.09	13.82	13.94	214822
2012-06-21	13.90	14.41	13.86	14.38	425722
2012-06-22	14.20	14.52	14.20	14.34	431484
2012-06-25	14.68	14.69	14.43	14.50	1105732
2012-06-26	14.46	14.59	14.25	14.38	442182
2012-06-27	14.31	14.42	14.17	14.18	282340
2012-06-28	14.32	14.47	13.92	13.94	479512
2012-06-29	13.50	13.57	13.27	13.31	540056
2012-07-02	13.21	13.32	13.00	13.02	503774
2012-07-03	12.93	13.03	12.79	12.84	563960
2012-07-05	12.89	13.06	12.84	12.98	255914
2012-07-06	13.17	13.21	12.92	12.93	416970
2012-07-09	12.98	13.05	12.88	12.90	230100
2012-07-10	12.83	13.33	12.79	13.20	450750
2012-07-11	13.17	13.34	13.10	13.15	579600
2012-07-12	13.25	13.38	12.94	13.06	774954
2012-07-13	13.03	13.03	12.72	12.74	273294
2012-07-16	12.77	12.78	12.61	12.64	396112
2012-07-17	12.58	12.75	12.37	12.42	732374
2012-07-18	12.47	12.72	12.47	12.64	484868
2012-07-19	12.57	13.01	12.56	12.86	707288
2012-07-20	12.98	13.07	12.88	12.95	537170
2012-07-23	13.25	13.29	13.04	13.09	589552
2012-07-24	13.05	13.33	13.01	13.20	651140
2012-07-25	13.11	13.33	13.05	13.18	430832
2012-07-26	12.91	13.10	12.75	12.97	342138
2012-07-27	12.89	12.89	12.53	12.67	301428
2012-07-30	12.66	12.71	12.51	12.62	208868
2012-07-31	12.60	12.71	12.55	12.64	249364
2012-08-01	12.55	12.72	12.38	12.70	392412
2012-08-02	12.82	12.90	12.68	12.69	540912
2012-08-03	12.43	12.53	12.38	12.49	364742
2012-08-06	12.40	12.58	12.37	12.58	230452
2012-08-07	12.51	12.86	12.50	12.84	766832
2012-08-08	12.91	13.06	12.88	13.00	478730
2012-08-09	13.00	13.07	12.88	13.05	196362
2012-08-10	13.09	13.10	12.98	13.00	147580
2012-08-13	13.01	13.09	12.95	12.99	83004
2012-08-14	12.89	13.04	12.88	13.00	125824
2012-08-15	13.00	13.03	12.86	12.93	159424
2012-08-16	12.90	13.02	12.74	12.76	526096
2012-08-17	12.76	12.83	12.69	12.75	143676
2012-08-20	12.74	12.92	12.71	12.78	199374
2012-08-21	12.72	12.80	12.67	12.78	256304
2012-08-22	12.84	13.03	12.77	12.79	198172
2012-08-23	12.80	12.92	12.77	12.87	126558
2012-08-24	12.88	12.95	12.71	12.76	93758
2012-08-27	12.68	12.79	12.65	12.70	80136
2012-08-28	12.69	12.81	12.59	12.60	165014
2012-08-29	12.59	12.65	12.54	12.60	74738
2012-08-30	12.64	12.73	12.60	12.62	148816
2012-08-31	12.52	12.75	12.52	12.55	155336
2012-09-04	12.57	12.71	12.37	12.37	204836
2012-09-05	12.37	12.52	12.35	12.42	116002
2012-09-06	12.31	12.31	12.20	12.21	189126
2012-09-07	12.16	12.24	12.12	12.17	144158
2012-09-10	12.19	12.33	12.19	12.33	189586
2012-09-11	12.30	12.35	12.20	12.21	183516
2012-09-12	12.20	12.25	12.12	12.13	82916
2012-09-13	12.11	12.14	11.78	11.82	291904
2012-09-14	11.77	11.77	11.54	11.70	266840
2012-09-17	11.72	11.83	11.62	11.79	190396
2012-09-18	11.86	12.07	11.86	12.00	225118
2012-09-19	12.01	12.13	11.96	12.11	245502
2012-09-20	12.23	12.49	12.23	12.41	312764
2012-09-21	12.34	12.43	12.32	12.41	292424
2012-09-24	12.53	12.54	12.32	12.43	270348
2012-09-25	12.41	12.81	12.37	12.78	233950
2012-09-26	12.85	12.87	12.68	12.83	402416
2012-09-27	12.73	12.81	12.57	12.71	243534
2012-09-28	12.80	12.90	12.65	12.76	401038
2012-10-01	12.70	13.13	12.65	12.91	623292
2012-10-02	12.87	12.91	12.71	12.71	233600
2012-10-03	12.68	12.74	12.46	12.63	192882
2012-10-04	12.58	12.76	12.49	12.71	226828
2012-10-05	12.61	12.71	12.53	12.64	375810
2012-10-08	12.74	12.80	12.68	12.68	227620
2012-10-09	12.72	12.85	12.59	12.85	82322
2012-10-10	12.83	12.89	12.72	12.78	183742
2012-10-11	12.71	12.81	12.64	12.79	110810
2012-10-12	12.82	12.92	12.67	12.90	120712
2012-10-15	12.87	13.08	12.70	12.71	471034
2012-10-16	12.66	12.66	12.55	12.57	431958
2012-10-17	12.66	12.74	12.53	12.57	139732
2012-10-18	12.57	12.58	12.29	12.29	214950
2012-10-19	12.31	12.55	12.24	12.53	260734
2012-10-22	12.58	12.77	12.53	12.62	187760
2012-10-23	12.82	13.06	12.78	12.89	437018
2012-10-24	12.81	12.97	12.74	12.86	186526
2012-10-25	12.73	13.20	12.66	12.97	354644
2012-10-26	12.99	13.30	12.97	13.13	288948
2012-10-31	13.08	13.09	12.82	12.82	400952
2012-11-01	12.84	12.92	12.68	12.81	279598
2012-11-02	12.63	12.67	12.47	12.65	562992
2012-11-05	12.65	13.01	12.65	12.80	303866
2012-11-06	12.77	12.91	12.72	12.79	522040
2012-11-07	12.92	13.04	12.79	12.91	583862
2012-11-08	12.91	13.16	12.88	13.16	387900
2012-11-09	13.25	13.35	13.04	13.23	295662
2012-11-12	13.16	13.34	13.16	13.26	188542
2012-11-13	13.40	13.45	13.22	13.35	182608
2012-11-14	13.32	13.98	13.32	13.90	603826
2012-11-15	13.90	14.15	13.72	13.99	570432
2012-11-16	13.94	14.06	13.65	13.68	641284
2012-11-19	13.40	13.52	13.29	13.42	1070208
2012-11-20	13.39	13.51	13.25	13.26	177814
2012-11-21	13.23	13.39	13.20	13.27	63478
2012-11-23	13.16	13.24	13.05	13.06	188712
2012-11-26	13.11	13.20	12.87	13.00	138890
2012-11-27	13.24	13.36	12.94	13.14	678318
2012-11-28	13.27	13.43	13.15	13.17	221520
2012-11-29	13.04	13.22	13.01	13.04	194498
2012-11-30	12.99	13.00	12.84	12.91	178466
2012-12-03	12.83	12.92	12.71	12.84	339906
2012-12-04	12.88	12.91	12.70	12.87	310652
2012-12-05	12.80	13.06	12.80	12.94	312914
2012-12-06	12.90	12.93	12.71	12.71	258772
2012-12-07	12.68	12.71	12.60	12.62	173856
2012-12-10	12.59	12.64	12.49	12.58	169904
2012-12-11	12.47	12.60	12.45	12.56	206190
2012-12-12	12.48	12.69	12.47	12.57	300360
2012-12-13	12.59	12.84	12.59	12.76	360992
2012-12-14	12.75	12.85	12.75	12.77	276130
2012-12-17	12.74	12.78	12.61	12.62	218778
2012-12-18	12.59	12.60	12.35	12.36	298968
2012-12-19	12.28	12.42	12.26	12.42	164034
2012-12-20	12.41	12.42	12.09	12.10	291430
2012-12-21	12.27	12.47	12.09	12.17	171422
2012-12-24	12.25	12.25	12.05	12.09	92834
2012-12-26	12.11	12.31	12.11	12.26	307572
2012-12-27	12.16	12.46	12.09	12.09	255370
2012-12-28	12.20	12.37	12.18	12.36	196002
2012-12-31	12.43	12.45	12.11	12.12	395520
2013-01-02	11.84	11.90	11.31	11.77	185804
2013-01-03	11.72	11.82	11.65	11.82	146860
2013-01-04	11.75	11.75	11.61	11.63	139150
2013-01-07	11.64	11.68	11.56	11.58	122342
2013-01-08	11.59	11.67	11.57	11.62	98696
2013-01-09	11.56	11.59	11.50	11.52	150256
2013-01-10	11.44	11.56	11.40	11.47	97226
2013-01-11	11.46	11.54	11.42	11.46	101452
2013-01-14	11.44	11.47	11.42	11.42	35932
2013-01-15	11.53	11.53	11.31	11.34	156008
2013-01-16	11.40	11.43	11.35	11.37	315580
2013-01-17	11.34	11.34	11.23	11.28	206684
2013-01-18	11.24	11.30	11.16	11.18	67470
2013-01-22	11.23	11.23	11.05	11.06	178566
2013-01-23	11.05	11.09	11.02	11.05	82972
2013-01-24	11.02	11.07	10.95	11.00	88044
2013-01-25	10.93	11.03	10.89	10.92	760236
2013-01-28	10.87	10.98	10.86	10.90	148096
2013-01-29	10.94	10.94	10.85	10.85	228850
2013-01-30	10.86	11.09	10.86	11.04	371608
2013-01-31	11.10	11.19	11.07	11.17	242886
2013-02-01	11.10	11.12	11.00	11.06	359848
2013-02-04	11.15	11.16	11.02	11.07	323424
2013-02-05	11.03	11.13	11.02	11.10	203304
2013-02-06	11.17	11.19	11.05	11.09	277454
2013-02-07	11.03	11.20	11.03	11.15	291744
2013-02-08	11.11	11.12	10.95	10.97	260072
2013-02-11	11.03	11.03	10.92	10.95	181190
2013-02-12	10.95	10.95	10.79	10.80	224358
2013-02-13	10.74	10.85	10.73	10.81	208026
2013-02-14	10.85	10.91	10.84	10.89	433200
2013-02-15	10.86	10.95	10.84	10.84	157182
2013-02-19	10.86	10.86	10.62	10.71	140298
2013-02-20	10.71	10.89	10.65	10.87	175806
2013-02-21	10.94	11.12	10.91	11.06	410510
2013-02-22	10.97	10.98	10.87	10.88	249624
2013-02-25	10.82	11.25	10.78	11.23	423450
2013-02-26	11.16	11.22	11.03	11.05	196308
2013-02-27	11.05	11.08	10.77	10.88	265990
2013-02-28	10.87	10.90	10.77	10.86	172714
2013-03-01	10.96	11.03	10.80	10.83	191176
2013-03-04	10.87	10.87	10.62	10.66	176344
2013-03-05	10.55	10.63	10.46	10.49	216664
2013-03-06	10.41	10.63	10.40	10.56	96050
2013-03-07	10.55	10.67	10.51	10.64	155124
2013-03-08	10.55	10.74	10.55	10.65	127724
2013-03-11	10.65	10.69	10.57	10.58	110792
2013-03-12	10.57	10.66	10.57	10.63	133582
2013-03-13	10.61	10.69	10.60	10.63	102602
2013-03-14	10.59	10.62	10.48	10.49	163542
2013-03-15	10.53	10.60	10.49	10.49	102822
2013-03-18	10.66	10.66	10.55	10.56	179132
2013-03-19	10.55	10.80	10.53	10.69	163710
2013-03-20	10.66	10.67	10.57	10.57	54242
2013-03-21	10.63	10.64	10.50	10.64	79230
2013-03-22	10.58	10.59	10.48	10.52	626140
2013-03-25	10.42	10.57	10.39	10.53	760300
2013-03-26	10.50	10.50	10.35	10.36	380302
2013-03-27	10.41	10.47	10.32	10.33	358434
2013-03-28	10.30	10.37	10.22	10.25	196966
2013-04-01	10.22	10.32	10.19	10.19	271730
2013-04-02	10.11	10.15	10.05	10.12	142888
2013-04-03	10.10	10.28	10.05	10.22	306552
2013-04-04	10.16	10.18	9.90	9.93	277344
2013-04-05	10.10	10.14	9.87	9.88	203168
2013-04-08	9.85	9.91	9.66	9.67	138734
2013-04-09	9.60	9.78	9.60	9.68	137400
2013-04-10	9.68	9.68	9.53	9.55	121238
2013-04-11	9.53	9.55	9.38	9.45	294754
2013-04-12	9.48	9.52	9.41	9.42	147282
2013-04-15	9.48	9.81	9.45	9.81	610700
2013-04-16	9.73	9.78	9.49	9.49	398912
2013-04-17	9.65	9.86	9.60	9.73	618110
2013-04-18	9.70	9.84	9.70	9.73	275788
2013-04-19	9.67	9.72	9.48	9.50	345082
2013-04-22	9.48	9.60	9.45	9.49	235434
2013-04-23	9.41	9.51	9.34	9.37	180634
2013-04-24	9.35	9.41	9.31	9.33	195774
2013-04-25	9.33	9.44	9.28	9.33	146790
2013-04-26	9.33	9.43	9.29	9.40	160616
2013-04-29	9.39	9.41	9.27	9.28	186372
2013-04-30	9.27	9.31	9.10	9.11	87872
2013-05-01	9.09	9.26	9.09	9.22	179226
2013-05-02	9.15	9.20	9.07	9.13	138972
2013-05-03	9.01	9.16	9.01	9.11	119882
2013-05-06	9.07	9.10	9.03	9.03	98328
2013-05-07	8.96	9.06	8.93	8.94	159840
2013-05-08	8.95	9.00	8.88	8.89	101486
2013-05-09	8.90	9.04	8.90	9.01	166418
2013-05-10	8.96	9.03	8.95	8.99	98630
2013-05-13	8.96	9.03	8.95	8.96	113564
2013-05-14	8.89	8.90	8.83	8.85	154102
2013-05-15	8.80	8.94	8.67	8.70	294146
2013-05-16	8.71	8.82	8.67	8.76	174992
2013-05-17	8.70	8.77	8.64	8.65	212924
2013-05-20	8.62	8.70	8.61	8.65	966870
2013-05-21	8.60	8.62	8.54	8.58	139338
2013-05-22	8.52	9.06	8.42	8.97	1095222
2013-05-23	9.15	9.39	9.15	9.24	594586
2013-05-24	9.27	9.51	9.27	9.32	261362
2013-05-28	9.17	9.61	9.07	9.50	474696
2013-05-29	9.67	10.13	9.64	9.87	1120238
2013-05-30	9.92	10.08	9.73	10.06	488770
2013-05-31	10.16	10.31	9.92	10.24	841066
2013-06-03	10.34	10.49	10.11	10.25	569904
2013-06-04	10.21	10.50	10.19	10.49	451980
2013-06-05	10.55	10.75	10.43	10.68	819876
2013-06-06	10.78	10.82	10.30	10.30	1169034
2013-06-07	10.26	10.61	10.22	10.34	729744
2013-06-10	10.24	10.55	10.24	10.51	382990
2013-06-11	10.70	10.84	10.60	10.81	1800308
2013-06-12	10.68	11.18	10.68	11.13	585814
2013-06-13	11.18	11.19	10.41	10.47	904620
2013-06-14	10.52	10.53	10.14	10.42	581532
2013-06-17	10.29	10.52	10.20	10.39	234248
2013-06-18	10.35	10.47	10.18	10.30	298992
2013-06-19	10.26	10.99	10.26	10.95	810234
2013-06-20	11.17	11.92	11.16	11.82	1146520
2013-06-21	11.68	11.93	11.32	11.50	1406312
2013-06-24	11.88	12.13	11.17	11.66	1228060
2013-06-25	11.41	11.59	11.11	11.21	1154422
2013-06-26	11.01	11.04	10.81	10.91	633834
2013-06-27	10.74	10.75	10.47	10.49	706578
2013-06-28	10.58	10.75	10.45	10.61	791476
2013-07-01	10.50	10.74	10.39	10.69	572742
2013-07-02	10.64	10.65	10.39	10.44	469624
2013-07-03	10.44	10.81	10.44	10.57	453992
2013-07-05	10.60	11.14	10.58	10.71	773270
2013-07-08	10.60	10.68	10.49	10.56	561230
2013-07-09	10.50	10.62	10.31	10.42	481488
2013-07-10	10.40	10.52	10.31	10.39	689142
2013-07-11	10.11	10.11	9.80	9.81	1351254
2013-07-12	9.74	10.01	9.74	9.94	348530
2013-07-15	9.87	9.98	9.84	9.88	330984
2013-07-16	9.87	9.95	9.81	9.90	517638
2013-07-17	9.88	9.93	9.78	9.81	532526
2013-07-18	9.78	9.79	9.65	9.66	597426
2013-07-19	9.71	9.76	9.64	9.69	265926
2013-07-22	9.67	9.73	9.61	9.64	241136
2013-07-23	9.60	9.72	9.59	9.65	206006
2013-07-24	9.63	10.15	9.62	10.02	515530
2013-07-25	10.11	10.17	10.00	10.03	304856
2013-07-26	10.10	10.16	9.97	10.01	182620
2013-07-29	10.01	10.17	9.96	10.13	257850
2013-07-30	10.02	10.21	9.93	10.15	273060
2013-07-31	10.21	10.62	10.12	10.45	555546
2013-08-01	10.36	10.56	10.33	10.55	329986
2013-08-02	10.46	10.66	10.40	10.66	281646
2013-08-05	10.66	10.72	10.56	10.66	130702
2013-08-06	10.65	10.79	10.59	10.73	194236
2013-08-07	10.80	10.91	10.78	10.83	192798
2013-08-08	10.79	10.90	10.69	10.80	206854
2013-08-09	10.82	10.82	10.48	10.60	608188
2013-08-12	10.68	10.83	10.66	10.76	399590
2013-08-13	10.80	11.12	10.80	11.08	655648
2013-08-14	11.05	11.14	10.99	11.10	320512
2013-08-15	11.35	11.61	11.34	11.52	491370
2013-08-16	11.56	12.06	11.55	12.05	586872
2013-08-19	12.13	12.40	12.04	12.40	801624
2013-08-20	12.27	12.31	11.69	11.79	1085936
2013-08-21	11.96	12.11	11.50	11.83	827982
2013-08-22	11.82	11.98	11.72	11.73	864250
2013-08-23	11.71	11.78	11.45	11.45	569168
2013-08-26	11.38	11.57	11.38	11.52	260188
2013-08-27	11.74	11.74	11.51	11.60	413010
2013-08-28	11.72	11.77	11.60	11.71	205122
2013-08-29	11.85	11.88	11.66	11.67	157678
2013-08-30	11.64	11.87	11.53	11.84	368356
2013-09-03	11.67	12.23	11.64	12.03	375462
2013-09-04	24.01	24.12	23.52	23.72	114083
2013-09-05	23.79	24.18	23.72	24.16	127373
2013-09-06	23.56	23.56	22.93	23.28	214846
2013-09-09	23.05	23.24	22.36	22.37	148076
2013-09-10	22.28	22.66	22.18	22.38	254290
2013-09-11	22.37	22.42	22.09	22.10	87175
2013-09-12	21.89	22.42	21.83	22.37	68506
2013-09-13	22.26	22.42	22.13	22.24	97271
2013-09-16	21.50	21.92	21.20	21.80	128135
2013-09-17	21.67	21.90	21.51	21.87	105191
2013-09-18	21.88	22.31	20.32	20.33	390756
2013-09-19	20.29	20.52	19.99	20.50	137565
2013-09-20	20.50	21.26	20.46	21.19	159313
2013-09-23	21.24	21.51	21.00	21.48	149174
2013-09-24	21.51	21.77	21.40	21.71	157470
2013-09-25	21.71	21.83	21.35	21.57	95356
2013-09-26	21.51	21.59	21.30	21.35	60831
2013-09-27	21.43	21.71	21.32	21.48	81965
2013-09-30	21.73	22.05	21.46	21.94	168081
2013-10-01	21.98	21.98	20.93	21.29	177708
2013-10-02	21.50	21.64	21.22	21.24	194285
2013-10-03	21.37	22.10	21.35	21.88	269706
2013-10-04	21.91	22.27	21.72	22.04	149380
2013-10-07	22.30	22.35	21.71	21.85	138252
2013-10-08	21.93	22.38	21.76	22.37	148991
2013-10-09	22.38	22.43	22.01	22.38	108533
2013-10-10	22.12	22.12	21.28	21.32	319408
2013-10-11	21.36	21.44	20.87	20.90	93612
2013-10-14	21.17	21.24	20.82	20.85	117718
2013-10-15	20.90	21.11	20.77	21.04	122252
2013-10-16	20.80	20.86	20.21	20.25	102259
2013-10-17	20.33	20.44	19.50	19.59	158514
2013-10-18	19.43	19.82	19.39	19.66	208733
2013-10-21	19.59	20.03	19.59	19.89	85253
2013-10-22	19.66	19.84	19.29	19.45	195055
2013-10-23	19.53	19.68	19.40	19.40	116399
2013-10-24	19.31	19.58	19.31	19.39	67326
2013-10-25	19.30	19.38	19.00	19.02	72162
2013-10-28	19.12	19.56	19.10	19.24	135210
2013-10-29	19.45	19.76	19.41	19.59	122661
2013-10-30	19.70	20.06	19.68	19.93	155483
2013-10-31	19.83	20.36	19.79	20.17	200887
2013-11-01	20.17	20.36	19.85	19.94	181758
2013-11-04	19.80	20.17	19.73	19.87	92286
2013-11-05	20.01	20.54	20.01	20.27	216312
2013-11-06	20.29	20.53	20.15	20.50	98098
2013-11-07	20.45	21.05	20.45	20.97	151862
2013-11-08	21.38	22.06	21.24	21.51	681390
2013-11-11	21.60	21.60	21.29	21.53	181010
2013-11-12	21.65	22.02	21.61	21.75	267166
2013-11-13	21.89	21.93	21.41	21.41	185142
2013-11-14	21.25	21.33	20.79	21.07	515048
2013-11-15	20.90	21.14	20.86	20.93	156764
2013-11-18	20.81	21.25	20.81	21.21	88025
2013-11-19	21.28	21.67	21.26	21.54	313277
2013-11-20	21.54	22.11	21.11	21.95	218795
2013-11-21	21.93	22.06	21.62	21.69	133729
2013-11-22	21.65	22.05	21.63	21.84	87998
2013-11-25	21.89	22.04	21.74	21.99	61800
2013-11-26	21.93	22.17	21.92	22.12	94681
2013-11-27	22.00	22.15	21.63	21.67	129774
2013-11-29	21.70	22.13	21.67	22.08	98955
2013-12-02	22.12	22.45	21.94	22.32	145618
2013-12-03	22.41	22.53	22.25	22.37	104481
2013-12-04	22.77	22.82	22.03	22.26	227375
2013-12-05	22.29	22.60	22.13	22.19	70076
2013-12-06	21.80	22.09	21.77	21.83	173360
2013-12-09	21.79	21.97	21.54	21.57	128089
2013-12-10	21.53	21.62	21.38	21.59	74501
2013-12-11	21.53	22.56	21.53	22.49	215813
2013-12-12	22.60	22.89	22.49	22.80	116240
2013-12-13	22.64	22.70	22.12	22.60	74606
2013-12-16	22.36	22.71	22.36	22.54	189153
2013-12-17	22.50	22.64	22.22	22.31	113992
2013-12-18	22.12	22.78	21.45	21.53	201924
2013-12-19	21.63	22.25	21.63	22.06	251912
2013-12-20	22.05	22.05	21.73	21.73	105866
2013-12-23	21.48	21.67	21.39	21.61	68015
2013-12-24	21.58	21.71	21.51	21.57	45104
2013-12-26	21.58	21.63	21.28	21.50	229033
2013-12-27	21.47	21.79	21.47	21.52	96851
2013-12-30	21.52	21.53	21.36	21.41	45544
2013-12-31	21.42	21.61	21.28	21.59	101817
2014-01-02	21.61	21.89	21.47	21.62	119260
2014-01-03	21.66	21.66	21.21	21.36	95547
2014-01-06	21.32	21.39	21.04	21.20	86570
2014-01-07	21.03	21.29	20.87	21.06	90294
2014-01-08	21.19	21.41	20.99	21.15	150149
2014-01-09	21.01	21.46	21.00	21.13	97424
2014-01-10	20.76	20.91	20.61	20.61	168997
2014-01-13	20.76	21.01	20.61	20.88	186456
2014-01-14	20.87	20.90	20.51	20.60	124831
2014-01-15	20.58	20.64	20.31	20.44	105850
2014-01-16	20.44	20.51	20.30	20.34	61608
2014-01-17	20.39	20.57	20.28	20.51	97965
2014-01-21	20.35	20.41	20.04	20.14	92496
2014-01-22	20.15	20.15	19.87	20.01	135601
2014-01-23	20.10	20.23	20.04	20.13	84812
2014-01-24	20.33	20.72	20.25	20.66	180631
2014-01-27	20.61	21.09	20.42	20.89	170627
2014-01-28	20.79	20.86	20.45	20.49	101262
2014-01-29	20.78	20.86	20.53	20.69	83372
2014-01-30	20.56	20.56	20.06	20.18	119658
2014-01-31	20.44	20.64	19.84	20.02	157345
2014-02-03	20.06	20.76	20.04	20.63	164772
2014-02-04	20.57	20.69	20.16	20.16	101169
2014-02-05	20.27	20.43	20.16	20.20	71334
2014-02-06	20.10	20.14	19.89	19.91	79326
2014-02-07	19.80	19.91	19.59	19.62	134846
2014-02-10	19.67	19.67	19.22	19.27	35112
2014-02-11	19.29	19.38	18.99	19.11	75371
2014-02-12	19.04	19.28	19.03	19.11	161922
2014-02-13	19.24	19.31	18.78	18.96	50352
2014-02-14	18.97	18.98	18.75	18.79	38863
2014-02-18	18.78	18.96	18.59	18.59	89744
2014-02-19	18.70	18.70	18.28	18.60	65604
2014-02-20	18.60	18.82	18.39	18.66	88294
2014-02-21	18.67	18.85	18.48	18.62	83070
2014-02-24	18.58	18.58	18.23	18.54	80390
2014-02-25	18.53	18.62	18.36	18.53	117671
2014-02-26	18.51	18.53	18.28	18.41	67775
2014-02-27	18.45	18.61	18.27	18.44	89140
2014-02-28	18.45	18.48	18.04	18.18	73765
2014-03-03	18.42	18.47	18.16	18.16	133390
2014-03-04	17.98	18.02	17.71	17.72	91852
2014-03-05	17.69	18.04	17.69	17.78	24632
2014-03-06	17.81	18.04	17.80	17.97	99895
2014-03-07	18.14	18.50	18.07	18.34	127646
2014-03-10	18.41	18.64	18.34	18.48	135641
2014-03-11	18.50	18.50	18.23	18.30	91922
2014-03-12	18.36	18.36	18.17	18.24	30013
2014-03-13	18.11	18.40	18.11	18.34	91736
2014-03-14	18.40	18.45	18.14	18.32	57299
2014-03-17	18.20	18.31	17.99	18.27	121381
2014-03-18	18.14	18.32	18.05	18.11	53873
2014-03-19	18.04	18.85	17.91	18.73	120979
2014-03-20	18.82	19.08	18.66	18.67	94047
2014-03-21	18.58	18.60	18.26	18.35	74479
2014-03-24	18.40	18.78	18.26	18.56	52745
2014-03-25	18.45	18.56	18.26	18.33	60838
2014-03-26	18.29	18.72	18.28	18.72	96919
2014-03-27	18.85	18.85	18.51	18.54	62583
2014-03-28	18.43	18.43	18.17	18.28	69512
2014-03-31	18.16	18.38	17.93	18.02	177363
2014-04-01	18.08	18.25	17.85	17.87	165449
2014-04-02	17.92	17.98	17.81	17.85	86183
2014-04-03	17.82	18.05	17.82	17.96	96242
2014-04-04	17.77	17.93	17.61	17.81	126299
2014-04-07	17.84	17.91	17.55	17.76	83079
2014-04-08	17.76	17.86	17.56	17.59	141774
2014-04-09	17.52	17.80	17.51	17.62	54080
2014-04-10	17.61	18.00	17.45	17.92	98827
2014-04-11	18.04	18.19	17.85	18.15	75762
2014-04-14	18.05	18.20	17.90	17.96	33257
2014-04-15	17.95	17.97	17.60	17.62	71816
2014-04-16	17.53	17.58	17.36	17.38	56940
2014-04-17	17.44	17.67	17.44	17.51	80405
2014-04-21	17.54	17.54	17.34	17.35	49975
2014-04-22	17.27	17.50	17.20	17.22	140325
2014-04-23	17.28	17.44	17.25	17.34	167801
2014-04-24	17.30	17.36	17.18	17.24	68478
2014-04-25	17.28	17.43	17.23	17.35	95440
2014-04-28	17.28	17.43	17.11	17.14	215773
2014-04-29	17.14	17.21	17.01	17.13	122322
2014-04-30	17.18	17.19	16.96	16.97	39074
2014-05-01	17.00	17.17	16.71	16.72	118654
2014-05-02	16.83	16.87	16.60	16.74	70546
2014-05-05	16.89	16.94	16.60	16.60	65819
2014-05-06	16.74	16.83	16.64	16.74	147397
2014-05-07	16.67	16.67	16.33	16.35	107887
2014-05-08	16.37	16.44	16.17	16.33	70490
2014-05-09	16.36	16.48	16.23	16.31	57873
2014-05-12	16.26	16.30	16.19	16.24	58713
2014-05-13	16.15	16.45	16.01	16.41	129237
2014-05-14	16.36	16.51	16.26	16.37	77756
2014-05-15	16.40	16.66	16.37	16.41	126662
2014-05-16	16.42	16.51	16.16	16.17	120448
2014-05-19	16.24	16.39	16.20	16.25	24217
2014-05-20	16.25	16.46	16.20	16.36	91642
2014-05-21	16.29	16.57	16.27	16.52	34090
2014-05-22	16.57	16.57	16.40	16.54	41579
2014-05-23	16.50	16.50	16.29	16.31	72222
2014-05-27	16.26	16.26	16.07	16.07	43287
2014-05-28	16.16	16.40	16.16	16.23	41200
2014-05-29	16.20	16.27	16.15	16.18	55573
2014-05-30	16.20	16.22	15.98	16.02	83199
2014-06-02	16.01	16.07	15.89	15.94	63937
2014-06-03	16.07	16.08	15.98	16.01	27828
2014-06-04	16.01	16.11	15.89	15.96	65767
2014-06-05	15.90	15.98	15.43	15.44	110806
2014-06-06	15.33	15.58	15.33	15.53	63250
2014-06-09	15.63	15.87	15.44	15.84	110466
2014-06-10	15.91	16.12	15.83	16.06	48792
2014-06-11	16.11	16.28	16.05	16.15	46371
2014-06-12	16.14	16.43	16.14	16.22	55131
2014-06-13	16.21	16.44	16.12	16.14	47572
2014-06-16	16.20	16.36	16.10	16.31	47204
2014-06-17	16.40	16.43	16.23	16.24	62315
2014-06-18	16.26	16.40	16.00	16.07	137933
2014-06-19	16.06	16.06	15.83	15.83	49385
2014-06-20	15.93	15.99	15.72	15.72	65011
2014-06-23	15.73	15.80	15.60	15.77	37702
2014-06-24	15.78	15.86	15.67	15.75	60481
2014-06-25	15.79	15.86	15.72	15.76	34568
2014-06-26	15.76	15.89	15.76	15.84	25142
2014-06-27	15.88	15.88	15.59	15.60	51935
2014-06-30	15.58	15.82	15.58	15.63	36817
2014-07-01	15.62	15.70	15.46	15.53	81952
2014-07-02	15.50	15.74	15.50	15.60	16475
2014-07-03	15.69	15.86	15.69	15.75	29075
2014-07-07	15.80	15.80	15.63	15.69	13614
2014-07-08	15.71	15.71	15.51	15.59	184404
2014-07-09	15.61	15.74	15.51	15.52	182836
2014-07-10	15.64	15.64	15.35	15.42	79804
2014-07-11	15.47	15.51	15.39	15.43	67407
2014-07-14	15.37	15.43	15.26	15.26	24138
2014-07-15	15.27	15.41	15.20	15.26	27050
2014-07-16	15.25	15.33	15.15	15.17	45773
2014-07-17	15.19	15.38	15.19	15.35	21197
2014-07-18	15.26	15.32	15.03	15.07	49013
2014-07-21	15.08	15.22	15.08	15.16	32858
2014-07-22	15.05	15.07	14.98	15.00	21703
2014-07-23	14.97	15.06	14.95	14.97	40178
2014-07-24	14.90	15.09	14.89	15.02	21464
2014-07-25	15.05	15.21	15.05	15.20	43614
2014-07-28	15.18	15.18	14.94	15.01	31271
2014-07-29	15.00	15.16	15.00	15.15	20469
2014-07-30	15.00	15.32	14.99	15.18	130549
2014-07-31	15.38	15.63	15.23	15.63	198779
2014-08-01	15.69	15.69	15.40	15.68	151880
2014-08-04	15.76	15.77	15.43	15.49	111365
2014-08-05	15.53	15.83	15.53	15.72	94710
2014-08-06	15.94	15.97	15.57	15.70	74092
2014-08-07	15.61	15.70	15.51	15.62	88368
2014-08-08	15.49	15.66	15.40	15.40	42826
2014-08-11	15.38	15.39	15.16	15.27	43827
2014-08-12	15.26	15.37	15.20	15.33	18259
2014-08-13	15.19	15.19	14.94	14.94	32213
2014-08-14	14.98	15.01	14.84	14.94	44668
2014-08-15	14.84	15.00	14.78	14.93	59462
2014-08-18	14.77	14.81	14.66	14.66	52884
2014-08-19	14.62	14.66	14.53	14.59	43433
2014-08-20	14.61	14.71	14.46	14.48	20154
2014-08-21	14.50	14.50	14.36	14.49	37411
2014-08-22	14.42	14.76	14.42	14.71	47629
2014-08-25	14.59	14.81	14.56	14.72	33683
2014-08-26	14.74	14.74	14.62	14.71	64299
2014-08-27	14.63	14.73	14.60	14.66	32156
2014-08-28	14.68	14.76	14.62	14.69	43391
2014-08-29	14.69	14.69	14.53	14.53	32698
2014-09-02	14.59	14.61	14.49	14.54	20909
2014-09-03	14.50	14.57	14.44	14.50	35934
2014-09-04	14.46	14.65	14.41	14.62	119043
2014-09-05	14.55	14.55	14.27	14.27	71945
2014-09-08	14.25	14.39	14.24	14.34	24601
2014-09-09	14.42	14.53	14.36	14.49	23637
2014-09-10	14.61	14.90	14.61	14.89	97728
2014-09-11	14.90	14.98	14.80	14.84	14691
2014-09-12	15.01	15.85	15.01	15.70	102306
2014-09-15	15.71	15.95	15.61	15.83	70833
2014-09-16	15.83	15.83	15.52	15.60	73926
2014-09-17	15.50	15.61	15.35	15.60	103731
2014-09-18	15.52	15.88	15.52	15.85	61381
2014-09-19	15.76	15.89	15.69	15.78	118214
2014-09-22	15.88	16.10	15.87	16.09	173660
2014-09-23	16.15	16.30	15.95	16.30	169800
2014-09-24	16.30	16.39	16.00	16.31	99552
2014-09-25	16.25	16.56	16.25	16.46	64741
2014-09-26	16.51	16.60	16.07	16.10	37347
2014-09-29	16.31	16.44	16.12	16.12	76656
2014-09-30	16.16	16.31	16.07	16.31	231587
2014-10-01	16.34	16.41	16.09	16.28	71626
2014-10-02	16.30	16.54	16.14	16.32	70338
2014-10-03	16.22	16.38	16.04	16.13	87627
2014-10-06	15.93	16.11	15.89	16.06	117729
2014-10-07	16.15	16.28	15.95	16.26	50671
2014-10-08	16.26	16.26	15.61	15.63	120255
2014-10-09	15.67	15.70	15.31	15.68	114196
2014-10-10	15.72	15.72	15.33	15.71	31835
2014-10-13	15.61	15.77	15.41	15.75	88519
2014-10-14	15.60	15.62	15.05	15.27	118027
2014-10-15	15.37	15.76	15.21	15.44	314211
2014-10-16	15.67	15.81	15.30	15.36	90100
2014-10-17	15.10	15.48	15.10	15.26	110453
2014-10-20	15.29	15.29	14.80	14.80	252645
2014-10-21	14.75	14.83	14.50	14.50	55729
2014-10-22	14.50	14.56	14.33	14.56	95909
2014-10-23	14.38	14.50	14.25	14.32	77152
2014-10-24	14.29	14.49	14.21	14.30	341749
2014-10-27	14.35	14.35	14.16	14.16	62200
2014-10-28	14.21	14.24	14.07	14.07	118744
2014-10-29	14.12	14.45	14.10	14.25	77072
2014-10-30	14.31	14.34	14.01	14.01	52812
2014-10-31	13.96	13.96	13.73	13.78	113615
2014-11-03	13.74	13.76	13.57	13.58	99094
2014-11-04	13.59	13.80	13.55	13.55	37397
2014-11-05	13.39	13.71	13.39	13.55	66785
2014-11-06	13.56	13.72	13.44	13.69	98725
2014-11-07	13.68	13.81	13.59	13.69	41860
2014-11-10	13.86	13.88	13.52	13.53	148452
2014-11-11	13.52	13.73	13.48	13.61	44862
2014-11-12	13.65	13.80	13.61	13.77	47695
2014-11-13	13.73	13.73	13.57	13.61	21235
2014-11-14	13.65	13.87	13.60	13.81	55048
2014-11-17	13.80	13.80	13.67	13.73	39387
2014-11-18	13.70	13.73	13.54	13.58	38446
2014-11-19	13.56	13.75	13.56	13.74	51738
2014-11-20	13.80	13.87	13.67	13.69	34767
2014-11-21	13.51	13.57	13.44	13.47	61395
2014-11-24	13.36	13.42	13.31	13.37	64730
2014-11-25	13.36	13.40	13.26	13.30	57463
2014-11-26	13.25	13.26	13.08	13.10	53647
2014-11-28	13.03	13.07	12.80	13.04	42803
2014-12-01	13.06	13.12	12.93	13.12	42103
2014-12-02	13.20	13.28	13.00	13.02	49815
2014-12-03	13.01	13.11	13.00	13.07	49936
2014-12-04	13.05	13.18	13.00	13.00	27117
2014-12-05	13.07	13.31	13.07	13.15	93744
2014-12-08	13.14	13.24	12.88	13.04	37475
2014-12-09	13.17	13.20	12.89	12.94	56090
2014-12-10	13.06	13.10	12.90	13.01	78893
2014-12-11	13.03	13.03	12.87	12.97	36336
2014-12-12	12.99	13.18	12.91	13.18	54701
2014-12-15	13.13	13.55	13.05	13.52	103553
2014-12-16	13.51	13.73	13.37	13.62	107082
2014-12-17	13.57	13.57	13.02	13.02	49167
2014-12-18	12.82	13.01	12.80	12.80	90968
2014-12-19	12.79	12.84	12.72	12.76	66963
2014-12-22	12.80	12.80	12.36	12.36	84471
2014-12-23	12.27	12.46	12.27	12.42	102914
2014-12-24	12.35	12.55	12.29	12.52	83662
2014-12-26	12.60	12.60	12.39	12.45	17190
2014-12-29	12.50	12.50	12.24	12.34	63889
2014-12-30	12.33	12.42	12.25	12.35	47450
2014-12-31	12.33	12.75	12.19	12.73	46174
2015-01-02	12.55	12.65	12.39	12.39	130279
2015-01-05	12.48	12.53	12.30	12.33	76036
2015-01-06	12.29	12.29	12.06	12.17	64269
2015-01-07	12.13	12.18	11.81	11.84	44607
2015-01-08	11.80	11.88	11.65	11.70	132711
2015-01-09	11.70	11.83	11.60	11.69	85071
2015-01-12	11.65	11.67	11.55	11.56	55409
2015-01-13	11.53	11.76	11.45	11.63	230583
2015-01-14	11.75	11.77	11.46	11.47	199257
2015-01-15	11.46	11.54	11.37	11.45	91617
2015-01-16	11.48	11.53	11.24	11.27	455474
2015-01-20	11.21	11.48	11.15	11.44	173884
2015-01-21	11.47	11.52	11.42	11.44	101879
2015-01-22	11.40	11.40	11.00	11.02	298598
2015-01-23	11.04	11.09	10.94	11.05	96305
2015-01-26	11.04	11.09	10.83	10.83	39494
2015-01-27	10.92	10.93	10.80	10.86	44923
2015-01-28	10.86	11.02	10.73	11.01	98066
2015-01-29	10.97	11.17	10.95	10.98	184234
2015-01-30	11.01	11.36	11.01	11.36	197185
2015-02-02	11.32	11.79	11.32	11.39	341498
2015-02-03	11.44	11.53	11.18	11.18	69822
2015-02-04	11.26	11.36	11.18	11.27	45631
2015-02-05	11.26	11.26	11.00	11.01	103089
2015-02-06	11.05	11.68	11.05	11.60	413065
2015-02-09	11.69	11.72	11.50	11.72	381782
2015-02-10	11.66	11.88	11.58	11.64	264701
2015-02-11	11.60	11.83	11.53	11.67	265116
2015-02-12	11.59	11.70	11.41	11.43	372896
2015-02-13	11.39	11.66	11.39	11.55	332532
2015-02-17	11.60	11.64	11.36	11.62	461057
2015-02-18	11.57	11.75	11.39	11.43	521764
2015-02-19	11.47	11.88	11.47	11.86	506845
2015-02-20	11.75	11.86	11.58	11.63	454512
2015-02-23	11.57	11.63	11.44	11.44	479698
2015-02-24	11.56	11.96	11.56	11.89	337390
2015-02-25	11.92	11.92	11.61	11.84	917681
2015-02-26	11.88	12.07	11.86	12.04	442401
2015-02-27	11.98	12.10	11.82	11.85	458623
2015-03-02	11.82	11.83	11.53	11.76	335531
2015-03-03	11.80	11.98	11.76	11.82	318095
2015-03-04	11.82	12.05	11.80	12.02	364378
2015-03-05	11.92	11.94	11.75	11.94	386252
2015-03-06	12.26	12.68	12.25	12.66	800328
2015-03-09	12.50	12.56	12.42	12.45	463615
2015-03-10	12.54	12.57	12.41	12.55	411144
2015-03-11	12.54	12.60	12.44	12.51	332811
2015-03-12	12.40	12.40	12.09	12.11	305723
2015-03-13	12.11	12.32	12.10	12.19	184886
2015-03-16	12.06	12.07	11.81	11.92	203119
2015-03-17	11.95	12.03	11.85	11.95	180592
2015-03-18	11.92	12.05	11.39	11.46	357948
2015-03-19	11.52	11.56	11.37	11.49	170897
2015-03-20	11.40	11.42	10.93	10.96	330017
2015-03-23	10.99	11.01	10.83	10.99	322018
2015-03-24	11.01	11.16	10.99	11.16	316988
2015-03-25	11.11	11.56	11.11	11.52	394617
2015-03-26	11.63	11.71	11.53	11.65	352898
2015-03-27	11.51	11.66	11.48	11.58	301436
2015-03-30	11.44	11.54	11.28	11.31	428807
2015-03-31	11.38	11.51	11.23	11.48	206633
2015-04-01	11.46	11.64	11.36	11.47	388521
2015-04-02	11.56	11.56	11.25	11.31	318052
2015-04-06	11.25	11.25	11.05	11.10	399550
2015-04-07	11.10	11.44	11.09	11.43	431023
2015-04-08	11.41	11.47	11.36	11.39	258679
2015-04-09	11.44	11.84	11.44	11.79	335653
2015-04-10	11.63	11.88	11.55	11.81	213880
2015-04-13	11.77	11.88	11.72	11.87	115427
2015-04-14	11.80	11.86	11.70	11.81	224419
2015-04-15	11.74	11.96	11.74	11.95	210212
2015-04-16	12.00	12.08	11.79	11.86	301451
2015-04-17	11.98	12.13	11.85	11.98	322881
2015-04-20	11.93	12.01	11.83	11.94	273248
2015-04-21	11.92	11.98	11.78	11.93	266969
2015-04-22	11.94	11.94	11.79	11.87	254328
2015-04-23	11.85	11.92	11.77	11.81	204092
2015-04-24	11.76	11.86	11.65	11.79	214833
2015-04-27	11.70	11.87	11.61	11.82	242783
2015-04-28	11.84	11.98	11.79	11.84	234448
2015-04-29	12.11	12.34	11.96	12.28	406542
2015-04-30	12.30	12.75	12.30	12.62	647383
2015-05-01	12.52	12.66	12.31	12.44	371813
2015-05-04	12.35	12.44	12.22	12.40	368827
2015-05-05	12.51	12.96	12.48	12.92	450586
2015-05-06	12.95	13.12	12.86	13.01	413060
2015-05-07	12.94	12.97	12.55	12.63	280578
2015-05-08	12.31	12.31	12.00	12.28	429103
2015-05-11	12.35	12.69	12.24	12.61	513134
2015-05-12	12.80	12.96	12.50	12.56	511649
2015-05-13	12.40	12.82	12.32	12.76	405872
2015-05-14	12.65	12.65	12.31	12.32	505381
2015-05-15	12.21	12.28	12.03	12.09	237798
2015-05-18	12.15	12.27	12.10	12.14	293019
2015-05-19	12.26	12.26	12.07	12.18	204137
2015-05-20	48.56	48.98	48.31	48.98	75693
2015-05-21	48.99	49.78	48.78	49.47	58467
2015-05-22	49.81	49.96	48.95	49.43	92847
2015-05-26	49.56	50.34	49.52	50.03	78978
2015-05-27	49.77	50.10	49.07	49.22	55692
2015-05-28	49.22	49.84	49.04	49.39	56806
2015-05-29	49.26	50.51	49.26	50.42	54333
2015-06-01	50.11	50.50	49.17	49.38	57478
2015-06-02	49.75	50.44	49.75	50.12	41477
2015-06-03	50.40	51.55	50.15	51.42	105140
2015-06-04	51.55	51.78	51.03	51.50	56751
2015-06-05	53.16	53.16	51.97	52.69	113508
2015-06-08	52.60	53.04	52.45	52.93	85687
2015-06-09	52.96	53.80	52.77	53.57	74939
2015-06-10	53.90	53.90	52.05	52.88	63029
2015-06-11	52.35	52.39	51.86	52.08	45099
2015-06-12	52.25	52.46	51.95	52.26	29677
2015-06-15	52.45	53.06	52.40	52.85	52325
2015-06-16	52.50	52.86	51.84	51.98	42198
2015-06-17	51.83	52.60	51.13	51.18	91505
2015-06-18	51.23	51.24	49.45	49.84	124158
2015-06-19	49.94	50.70	49.85	50.50	93605
2015-06-22	50.48	51.50	50.11	51.44	66166
2015-06-23	51.68	52.29	51.55	52.01	110528
2015-06-24	51.98	52.64	51.67	52.64	58973
2015-06-25	52.65	53.56	52.51	53.54	52489
2015-06-26	53.66	53.94	52.77	53.06	115240
2015-06-29	53.09	54.80	52.47	54.76	116618
2015-06-30	54.22	54.87	53.74	54.67	92099
2015-07-01	55.02	55.11	53.08	53.08	72994
2015-07-02	52.55	52.99	51.64	52.78	84824
2015-07-06	53.18	53.18	52.30	52.30	37611
2015-07-07	51.61	51.93	50.59	50.77	149768
2015-07-08	50.75	51.51	50.75	51.30	47460
2015-07-09	51.13	51.99	50.65	51.76	63308
2015-07-10	51.42	51.55	50.32	50.96	59417
2015-07-13	50.80	51.17	49.81	50.83	99989
2015-07-14	50.73	50.89	50.27	50.61	46323
2015-07-15	50.75	51.00	50.20	50.46	36111
2015-07-16	50.35	50.35	49.61	49.73	44993
2015-07-17	49.54	50.36	49.54	50.15	19803
2015-07-20	50.05	50.55	49.83	49.92	20909
2015-07-21	50.31	50.31	49.56	50.28	63222
2015-07-22	50.23	50.23	49.61	49.96	27777
2015-07-23	50.33	51.35	49.91	50.80	48761
2015-07-24	50.80	50.90	50.29	50.64	60475
2015-07-27	50.80	50.80	50.03	50.49	43233
2015-07-28	50.47	50.66	50.00	50.26	32472
2015-07-29	50.26	50.86	49.66	49.78	53731
2015-07-30	50.08	50.45	49.82	50.18	83593
2015-07-31	49.58	49.65	48.76	49.54	74167
2015-08-03	49.19	49.57	48.94	49.04	53830
2015-08-04	48.99	49.69	48.52	49.50	49630
2015-08-05	49.27	50.28	49.15	49.98	57393
2015-08-06	49.98	51.28	49.80	49.90	52934
2015-08-07	50.00	50.59	49.41	49.58	48488
2015-08-10	49.22	49.98	49.09	49.63	39852
2015-08-11	49.82	49.91	48.66	48.97	103706
2015-08-12	49.44	49.76	48.68	48.70	57130
2015-08-13	49.03	49.55	48.17	48.59	46546
2015-08-14	48.68	49.01	47.96	48.00	37979
2015-08-17	48.00	48.39	47.27	47.30	38121
2015-08-18	47.59	47.59	47.07	47.20	18860
2015-08-19	47.66	48.22	47.30	47.73	38666
2015-08-20	48.25	48.61	47.88	48.48	52305
2015-08-21	49.10	50.42	48.70	50.40	115236
2015-08-24	52.59	55.39	51.95	55.04	249739
2015-08-25	54.49	57.92	52.38	57.90	176991
2015-08-26	56.06	57.30	54.70	54.94	161900
2015-08-27	54.00	54.50	51.89	52.70	113344
2015-08-28	52.69	53.40	52.69	52.85	42739
2015-08-31	52.85	54.92	52.85	54.92	89366
2015-09-01	55.46	57.66	55.46	57.02	156743
2015-09-02	55.97	56.80	55.54	55.80	86109
2015-09-03	55.75	55.79	54.78	55.50	53020
2015-09-04	56.38	58.29	56.38	57.62	91669
2015-09-08	56.94	56.94	55.59	55.89	57915
2015-09-09	54.99	57.44	54.64	57.25	53429
2015-09-10	57.24	57.50	55.99	57.11	37470
2015-09-11	57.00	57.29	55.24	55.24	52476
2015-09-14	54.95	55.52	54.95	55.29	43583
2015-09-15	55.17	55.77	54.09	54.34	34253
2015-09-16	54.85	54.85	52.80	52.99	30326
2015-09-17	53.18	53.42	50.12	51.94	126709
2015-09-18	53.06	53.13	51.04	52.27	91890
2015-09-21	52.07	52.07	50.96	51.37	40558
2015-09-22	52.18	52.87	51.73	52.73	41395
2015-09-23	52.45	52.84	51.78	52.15	78207
2015-09-24	52.33	53.65	52.02	53.08	49255
2015-09-25	52.86	53.13	51.85	52.64	37572
2015-09-28	52.92	55.20	52.92	54.55	172477
2015-09-29	54.78	54.78	53.18	53.67	142137
2015-09-30	53.37	53.62	52.55	52.68	53289
2015-10-01	52.77	53.26	52.10	52.19	42964
2015-10-02	52.10	53.19	51.27	51.30	70757
2015-10-05	51.18	51.18	49.27	49.39	67681
2015-10-06	49.32	49.79	49.00	49.65	37441
2015-10-07	49.52	49.52	48.60	48.62	51680
2015-10-08	48.73	48.95	47.73	47.82	54529
2015-10-09	47.81	48.39	47.75	47.93	38179
2015-10-12	47.93	48.00	47.23	47.46	32292
2015-10-13	47.66	48.33	47.38	48.11	27347
2015-10-14	48.03	48.92	47.86	48.77	35724
2015-10-15	48.51	48.60	47.57	47.58	31945
2015-10-16	47.35	47.40	46.76	46.84	41618
2015-10-19	46.93	46.99	45.69	45.72	51648
2015-10-20	45.82	46.03	45.47	45.69	49406
2015-10-21	45.75	46.04	45.24	45.97	45025
2015-10-22	45.84	45.89	44.81	44.99	43122
2015-10-23	44.89	46.27	44.83	45.76	72348
2015-10-26	45.69	46.44	45.54	45.76	26617
2015-10-27	45.95	46.43	45.80	46.00	27994
2015-10-28	45.75	47.16	45.23	45.62	65674
2015-10-29	46.00	46.29	45.58	45.70	103274
2015-10-30	45.70	46.51	45.56	46.42	56154
2015-11-02	46.40	46.40	44.34	44.37	72368
2015-11-03	44.55	45.44	44.55	45.19	64063
2015-11-04	45.13	45.82	45.01	45.63	52285
2015-11-05	45.76	46.08	45.29	45.36	52993
2015-11-06	46.71	48.49	46.42	47.96	197546
2015-11-09	48.64	49.87	48.36	49.24	155886
2015-11-10	49.13	49.21	48.18	48.33	99181
2015-11-11	48.19	48.46	47.79	48.13	31614
2015-11-12	48.29	48.97	48.05	48.88	76138
2015-11-13	48.89	49.92	48.35	49.90	197932
2015-11-16	50.02	50.09	48.73	48.75	119891
2015-11-17	48.75	49.16	47.85	48.69	90669
2015-11-18	48.47	48.86	47.60	47.64	75691
2015-11-19	47.64	47.70	46.99	47.35	47440
2015-11-20	47.26	47.27	46.32	46.37	65838
2015-11-23	46.31	46.53	45.87	46.24	53195
2015-11-24	46.73	47.38	46.49	46.67	82646
2015-11-25	46.67	46.67	46.15	46.32	53393
2015-11-27	46.56	46.56	45.36	45.60	74589
2015-11-30	45.52	46.35	45.18	46.13	119850
2015-12-01	45.83	46.19	44.96	45.02	101716
2015-12-02	45.03	46.82	45.03	46.72	90927
2015-12-03	46.97	48.30	46.81	48.09	98306
2015-12-04	47.84	47.84	46.23	46.47	218540
2015-12-07	46.72	47.03	46.33	46.71	77807
2015-12-08	47.11	47.27	46.56	46.92	69101
2015-12-09	47.12	47.89	46.46	47.49	106127
2015-12-10	47.38	48.14	47.10	48.11	64938
2015-12-11	48.51	49.06	48.01	48.49	78429
2015-12-14	48.43	49.33	48.11	48.20	207278
2015-12-15	48.35	48.35	46.72	47.19	106736
2015-12-16	46.79	46.82	45.11	45.35	144132
2015-12-17	45.25	46.01	45.16	45.72	251858
2015-12-18	45.87	46.92	45.87	46.92	82737
2015-12-21	46.39	46.92	46.01	46.44	60769
2015-12-22	46.11	46.11	45.55	45.97	45373
2015-12-23	45.91	45.91	44.95	44.98	66568
2015-12-24	44.96	45.36	44.68	45.00	38698
2015-12-28	45.16	45.42	44.58	44.62	27768
2015-12-29	44.50	44.50	43.68	43.73	47856
2015-12-30	43.79	44.23	43.58	44.19	40284
2015-12-31	44.22	44.89	44.02	44.81	107159
2016-01-04	45.50	46.60	45.50	45.78	100567
2016-01-05	45.60	45.77	43.94	44.15	60637
2016-01-06	44.85	45.00	44.40	44.51	97999
2016-01-07	45.09	46.44	45.09	46.42	86183
2016-01-08	46.10	47.67	45.83	47.57	91444
2016-01-11	47.39	47.45	46.66	47.19	74059
2016-01-12	46.78	48.29	46.60	47.77	58766
2016-01-13	47.43	49.38	46.92	49.29	60192
2016-01-14	49.30	50.10	48.57	49.35	73832
2016-01-15	50.55	51.43	50.26	50.59	67339
2016-01-19	50.04	50.44	49.39	50.15	65633
2016-01-20	51.20	55.00	51.00	52.86	188221
2016-01-21	52.52	53.08	50.67	52.17	158567
2016-01-22	50.88	51.01	48.81	49.24	101489
2016-01-25	49.56	50.29	48.93	50.24	129843
2016-01-26	49.62	49.87	48.03	48.03	89549
2016-01-27	48.32	50.19	48.24	49.55	125060
2016-01-28	49.05	50.59	48.79	50.21	186160
2016-01-29	49.93	50.28	48.05	48.05	130140
2016-02-01	48.47	48.78	47.30	48.05	104908
2016-02-02	48.51	49.46	48.51	49.05	59432
2016-02-03	48.79	49.85	48.22	48.57	138540
2016-02-04	48.78	49.44	47.93	48.42	130750
2016-02-05	48.71	50.66	48.71	50.57	123239
2016-02-08	51.54	54.93	51.20	53.53	187458
2016-02-09	55.01	56.20	54.36	55.34	212755
2016-02-10	55.11	55.11	53.19	54.72	149358
2016-02-11	56.24	56.97	55.76	56.32	152930
2016-02-12	55.94	55.94	54.68	54.84	109172
2016-02-16	54.22	54.34	52.70	52.78	85399
2016-02-17	52.31	52.39	50.84	51.75	99124
2016-02-18	51.66	52.09	50.59	50.87	66311
2016-02-19	51.61	51.61	50.06	50.59	89823
2016-02-22	49.94	50.00	48.83	49.37	110810
2016-02-23	49.56	49.78	48.68	49.70	114218
2016-02-24	50.12	50.64	49.35	49.61	85181
2016-02-25	49.18	49.18	47.76	47.78	80257
2016-02-26	47.89	48.13	47.42	48.13	95539
2016-02-29	48.19	48.40	47.05	48.21	98394
2016-03-01	47.94	47.94	45.67	45.67	142637
2016-03-02	45.79	46.12	45.00	45.00	71271
2016-03-03	45.00	45.00	45.00	44.50	90541
2016-03-04	44.71	44.94	44.18	44.32	170826
2016-03-07	44.69	44.81	43.98	44.16	159322
2016-03-08	44.35	45.18	44.18	45.04	133059
2016-03-09	44.84	45.03	44.21	44.67	64922
2016-03-10	44.67	44.67	44.67	44.97	159634
2016-03-11	44.97	44.97	44.97	42.80	132722
2016-03-14	43.04	43.33	42.79	42.88	59159
2016-03-15	42.88	42.88	42.88	42.90	67193
2016-03-16	43.12	43.38	41.72	41.85	128472
2016-03-17	41.92	41.92	40.48	40.66	133812
2016-03-18	40.48	40.97	40.26	40.93	95729
2016-03-21	41.14	41.60	40.82	41.49	59903
2016-03-22	41.60	41.95	41.32	41.45	91926
2016-03-23	41.41	42.03	41.41	42.03	58433
2016-03-24	42.35	42.74	41.92	41.97	106745
2016-03-28	41.78	42.03	41.14	41.28	74137
2016-03-29	41.20	41.44	39.64	39.66	105763
2016-03-30	39.56	39.85	39.33	39.80	76632
2016-03-31	39.83	39.91	39.49	39.33	91982
2016-04-01	39.49	39.86	39.15	39.27	107339
2016-04-04	39.17	39.63	39.07	39.39	55808
2016-04-05	39.39	39.39	39.39	39.83	57666
2016-04-06	39.82	40.25	39.55	39.60	50966
2016-04-07	39.82	40.41	39.65	40.10	54706
2016-04-08	39.78	39.78	39.28	39.61	146857
2016-04-11	39.62	39.72	39.22	39.70	60830
2016-04-12	39.59	39.67	39.00	39.17	88216
2016-04-13	38.90	39.58	38.90	39.33	90923
2016-04-14	39.42	39.97	39.37	39.81	88176
2016-04-15	39.72	39.85	39.10	39.29	80623
2016-04-18	39.44	39.46	38.95	38.95	204918
2016-04-19	38.79	39.15	38.79	38.90	56575
2016-04-20	38.93	40.03	38.92	39.96	111710
2016-04-21	40.06	41.51	39.91	41.33	96881
2016-04-22	41.06	41.06	40.31	40.44	52764
2016-04-25	40.53	40.63	39.90	39.92	32082
2016-04-26	39.79	39.87	39.22	39.62	68359
2016-04-27	39.69	40.43	39.47	39.65	106531
2016-04-28	39.95	40.11	39.35	39.86	63790
2016-04-29	40.11	41.25	40.09	40.55	116843
2016-05-02	40.34	40.34	39.24	39.41	61609
2016-05-03	39.73	40.12	39.51	39.58	83074
2016-05-04	39.96	40.10	38.41	38.52	140355
2016-05-05	38.58	38.67	38.13	38.24	52064
2016-05-06	38.60	38.64	37.46	37.52	117469
2016-05-09	37.33	37.39	36.80	36.87	93218
2016-05-10	36.66	37.01	36.44	36.74	75352
2016-05-11	36.76	38.22	36.76	38.11	185805
2016-05-12	38.10	38.42	37.47	37.62	76128
2016-05-13	37.91	38.63	37.91	38.30	58975
2016-05-16	38.41	38.44	37.41	37.58	56791
2016-05-17	37.93	39.21	37.84	38.82	63318
2016-05-18	39.07	40.72	39.07	39.89	79223
2016-05-19	40.33	41.14	40.30	40.71	80544
2016-05-20	40.49	40.54	40.01	40.08	41686
2016-05-23	40.05	40.19	39.72	40.00	20696
2016-05-24	39.70	39.70	39.02	39.07	113169
2016-05-25	38.84	39.65	38.81	38.99	37642
2016-05-26	39.21	39.24	38.65	38.88	37641
2016-05-27	38.83	38.83	38.20	38.49	33053
2016-05-31	38.53	38.87	38.29	38.48	34812
2016-06-01	38.74	38.83	38.41	38.43	22941
2016-06-02	38.52	38.80	38.04	38.05	36720
2016-06-03	37.30	38.12	37.13	37.79	63801
2016-06-06	37.70	38.51	37.56	38.27	37102
2016-06-07	38.03	38.07	37.56	37.86	18088
2016-06-08	37.86	37.99	37.38	37.39	23802
2016-06-09	37.63	37.63	37.21	37.29	102890
2016-06-10	37.64	37.81	37.42	37.64	50197
2016-06-13	37.78	37.78	37.17	37.68	40106
2016-06-14	37.70	38.30	37.63	38.11	44836
2016-06-15	38.12	38.12	37.15	37.45	198570
2016-06-16	37.73	37.90	37.00	37.05	114338
2016-06-17	37.05	37.61	37.05	37.15	27602
2016-06-20	37.09	37.09	36.22	36.97	49571
2016-06-21	36.81	36.95	36.51	36.68	30333
2016-06-22	36.65	36.90	36.55	36.77	18646
2016-06-23	36.58	36.58	36.13	36.26	26856
2016-06-24	37.20	38.00	36.42	37.15	66140
2016-06-27	37.40	38.24	37.19	37.28	78251
2016-06-28	36.84	36.97	35.70	35.71	89789
2016-06-29	35.34	35.34	34.66	34.74	71044
2016-06-30	34.56	35.09	34.00	34.02	52380
2016-07-01	33.83	34.17	33.52	33.98	34236
2016-07-05	34.08	34.08	33.47	33.50	68077
2016-07-06	33.55	34.09	33.51	33.66	269270
2016-07-07	33.83	34.59	33.80	34.33	56888
2016-07-08	34.07	34.07	33.21	33.27	97133
2016-07-11	33.23	33.54	32.73	32.79	33078
2016-07-12	32.99	33.22	32.68	32.71	50539
2016-07-13	32.58	32.82	32.45	32.47	10636
2016-07-14	32.72	33.03	32.54	32.88	30245
2016-07-15	32.85	33.29	32.75	32.90	35598
2016-07-18	32.86	32.93	32.72	32.76	21263
2016-07-19	32.74	32.95	32.42	32.44	28366
2016-07-20	32.39	32.62	32.39	32.40	173498
2016-07-21	32.61	32.71	32.29	32.30	39369
2016-07-22	32.39	32.41	31.62	31.81	37138
2016-07-25	31.78	32.10	31.57	31.91	46868
2016-07-26	32.03	32.28	32.00	32.12	25706
2016-07-27	32.22	33.01	32.22	32.60	53608
2016-07-28	32.56	32.75	31.92	32.12	37765
2016-07-29	32.08	32.08	31.21	31.47	74189
2016-08-01	31.51	31.52	31.21	31.25	32213
2016-08-02	31.47	32.28	31.36	32.18	72434
2016-08-03	32.20	32.80	32.20	32.47	33206
2016-08-04	32.59	32.82	32.41	32.66	39243
2016-08-05	32.71	32.85	32.47	32.59	20355
2016-08-08	32.62	32.64	32.23	32.53	14610
2016-08-09	32.51	32.83	32.24	32.27	25045
2016-08-10	32.26	32.45	32.02	32.32	25230
2016-08-11	32.36	33.20	32.32	32.94	47012
2016-08-12	32.79	32.82	32.21	32.74	22916
2016-08-15	32.62	32.85	32.50	32.83	13201
2016-08-16	33.14	33.63	33.06	33.58	31868
2016-08-17	33.38	34.10	33.30	33.37	31657
2016-08-18	33.26	33.87	33.15	33.58	29300
2016-08-19	33.78	34.24	33.69	34.03	27828
2016-08-22	34.00	34.01	33.69	33.71	16685
2016-08-23	33.43	33.55	33.25	33.55	20515
2016-08-24	33.47	34.07	33.47	33.90	20490
2016-08-25	33.99	33.99	33.22	33.60	68959
2016-08-26	33.51	34.65	33.11	34.26	52743
2016-08-29	34.04	34.04	33.43	33.59	31761
2016-08-30	33.62	34.13	33.55	33.70	45345
2016-08-31	33.82	33.95	33.49	33.58	59343
2016-09-01	33.70	33.98	33.57	33.72	35931
2016-09-02	33.54	33.54	32.50	33.15	37571
2016-09-06	33.05	33.36	32.64	32.64	30530
2016-09-07	32.65	32.89	32.27	32.31	28898
2016-09-08	32.61	33.04	32.58	33.03	23899
2016-09-09	33.82	35.68	33.82	35.68	119537
2016-09-12	36.69	36.69	34.51	34.80	141660
2016-09-13	35.22	36.65	35.22	36.52	128794
2016-09-14	36.40	36.46	35.87	36.29	45245
2016-09-15	36.45	36.60	35.83	35.94	37809
2016-09-16	36.28	36.44	35.99	36.01	30315
2016-09-19	35.83	35.84	35.26	35.34	50413
2016-09-20	35.00	35.43	34.92	35.43	33124
2016-09-21	35.38	36.21	34.45	34.57	87071
2016-09-22	33.99	34.04	33.24	33.28	120377
2016-09-23	33.36	33.94	32.92	33.12	51340
2016-09-26	33.23	33.48	32.87	33.04	45075
2016-09-27	32.82	33.66	32.82	33.58	35135
2016-09-28	33.54	33.70	33.10	33.10	37057
2016-09-29	33.53	34.07	33.24	33.88	52985
2016-09-30	33.59	34.24	33.31	34.22	66555
2016-10-03	34.36	35.52	34.36	35.38	68663
2016-10-04	35.40	36.80	35.40	36.43	109395
2016-10-05	36.32	37.90	36.00	37.82	95371
2016-10-06	38.06	38.74	37.26	37.76	101710
2016-10-07	37.36	38.23	36.62	37.91	102198
2016-10-10	38.10	38.10	37.18	37.41	31088
2016-10-11	37.64	38.32	37.44	38.12	107240
2016-10-12	38.12	38.25	37.06	37.14	94468
2016-10-13	37.36	37.58	36.53	36.65	90037
2016-10-14	36.89	37.03	36.19	36.92	63247
2016-10-17	36.88	36.88	36.43	36.82	32911
2016-10-18	36.42	36.60	35.97	36.34	34474
2016-10-19	36.35	36.69	36.09	36.12	56553
2016-10-20	36.16	36.67	35.91	36.31	61872
2016-10-21	36.81	36.89	36.33	36.43	54422
2016-10-24	36.24	36.46	35.54	36.19	96451
2016-10-25	36.41	36.60	36.25	36.34	55572
2016-10-26	36.65	37.62	36.59	37.18	64438
2016-10-27	37.28	39.08	37.28	38.93	148110
2016-10-28	38.95	39.00	38.14	38.75	126234
2016-10-31	38.29	38.70	37.54	37.70	130115
2016-11-01	37.92	39.41	37.86	39.20	123960
2016-11-02	39.24	40.34	39.20	40.32	141733
2016-11-03	40.30	40.82	40.08	40.76	120061
2016-11-04	40.73	40.91	39.95	40.22	147371
2016-11-07	39.49	39.49	38.85	38.89	223824
2016-11-08	38.98	39.18	38.25	38.46	183984
2016-11-09	40.00	41.06	39.25	39.90	254041
2016-11-10	40.00	42.13	39.96	41.30	512569
2016-11-11	41.69	41.69	40.08	40.93	84520
2016-11-14	41.25	41.66	39.22	39.44	515701
2016-11-15	39.09	40.28	38.56	39.82	321668
2016-11-16	39.85	40.42	39.52	39.89	128123
2016-11-17	39.99	40.63	39.43	40.55	173565
2016-11-18	40.37	40.76	40.16	40.32	139567
2016-11-21	40.07	40.44	39.48	40.37	125225
2016-11-22	40.07	40.13	38.92	38.96	106137
2016-11-23	39.79	39.94	39.32	39.41	125880
2016-11-25	39.20	39.21	38.58	38.98	44268
2016-11-28	38.99	39.00	38.22	38.71	131379
2016-11-29	38.71	38.71	37.80	38.06	139723
2016-11-30	38.92	39.26	38.44	39.05	164398
2016-12-01	39.46	40.53	39.21	40.21	127760
2016-12-02	39.83	39.83	38.71	39.36	111179
2016-12-05	39.26	39.51	38.66	38.68	114754
2016-12-06	38.61	38.76	37.97	38.33	164110
2016-12-07	38.25	38.25	36.70	36.81	161350
2016-12-08	37.18	37.31	36.15	36.39	186467
2016-12-09	36.48	36.53	35.80	36.44	160004
2016-12-12	36.62	36.66	35.93	35.98	153929
2016-12-13	35.75	36.43	35.61	35.95	150960
2016-12-14	35.84	37.50	35.69	37.35	395026
2016-12-15	37.33	38.07	37.01	37.87	234227
2016-12-16	37.68	37.68	36.43	36.84	197701
2016-12-19	36.60	36.60	35.86	36.06	162497
2016-12-20	36.17	36.32	35.67	35.93	108474
2016-12-21	35.86	36.82	35.51	36.79	126282
2016-12-22	36.88	37.55	36.87	36.89	123005
2016-12-23	36.78	37.03	36.68	36.77	59793
2016-12-27	36.69	36.92	36.43	36.65	55801
2016-12-28	36.63	37.35	36.58	37.14	123995
2016-12-29	36.86	37.16	36.13	36.35	103383
2016-12-30	36.07	36.55	35.48	35.66	143524
2017-01-03	35.40	35.87	35.29	35.35	91779
2017-01-04	35.24	35.24	34.24	34.38	93408
2017-01-05	34.65	35.13	34.09	34.13	108726
2017-01-06	34.41	34.49	33.92	34.26	62529
2017-01-09	34.05	34.78	34.05	34.75	109549
2017-01-10	34.70	35.39	34.70	35.38	59168
2017-01-11	35.43	35.69	35.19	35.67	134325
2017-01-12	35.49	36.24	35.35	35.36	70108
2017-01-13	35.47	35.63	35.15	35.46	61000
2017-01-17	35.25	35.31	34.89	34.92	78118
2017-01-18	34.98	35.01	34.60	34.87	52185
2017-01-19	35.18	35.67	35.06	35.57	63739
2017-01-20	35.59	35.59	35.06	35.10	38953
2017-01-23	35.14	35.15	34.45	34.53	58320
2017-01-24	34.65	34.75	34.26	34.45	84173
2017-01-25	34.53	34.95	34.30	34.81	64324
2017-01-26	34.88	34.95	34.44	34.89	70253
2017-01-27	34.81	35.74	34.65	35.51	75774
2017-01-30	35.63	36.16	35.63	35.98	67733
2017-01-31	36.02	36.18	35.09	35.46	73878
2017-02-01	35.70	36.28	35.08	36.22	112897
2017-02-02	36.09	36.11	35.38	35.43	66221
2017-02-03	35.18	35.23	34.68	34.97	83713
2017-02-06	34.91	35.30	34.87	35.20	60060
2017-02-07	35.13	35.42	34.88	35.34	79243
2017-02-08	35.21	35.31	34.70	34.78	60623
2017-02-09	34.87	34.88	34.51	34.57	70296
2017-02-10	34.66	34.75	34.02	34.07	88563
2017-02-13	34.03	34.26	33.71	33.84	67846
2017-02-14	33.93	34.65	33.93	34.18	75482
2017-02-15	34.54	34.94	34.22	34.31	60359
2017-02-16	34.29	34.29	33.56	33.97	87292
2017-02-17	33.94	34.25	33.75	33.86	70357
2017-02-21	33.97	33.99	32.93	33.00	120852
2017-02-22	32.96	33.48	32.77	33.17	68298
2017-02-23	33.03	33.33	32.78	32.85	77720
2017-02-24	32.85	33.14	32.48	32.52	60746
2017-02-27	32.52	32.52	31.96	32.18	49247
2017-02-28	32.17	32.58	32.17	32.43	56006
2017-03-01	32.67	32.89	32.35	32.67	45434
2017-03-02	32.78	33.07	32.68	32.88	57550
2017-03-03	32.90	33.67	32.90	33.08	94213
2017-03-06	33.27	33.68	33.22	33.37	58783
2017-03-07	33.43	33.92	33.43	33.66	67918
2017-03-08	33.97	34.78	33.90	34.74	110574
2017-03-09	34.89	35.76	34.47	35.60	284194
2017-03-10	35.28	36.05	34.68	35.71	118220
2017-03-13	35.69	35.78	35.22	35.60	110772
2017-03-14	35.70	36.05	35.53	35.73	69065
2017-03-15	35.49	35.57	34.04	34.35	179502
2017-03-16	34.42	34.60	34.08	34.48	95552
2017-03-17	34.28	34.52	34.01	34.21	116682
2017-03-20	34.21	34.35	33.98	34.24	89229
2017-03-21	34.19	34.49	33.87	34.45	185094
2017-03-22	34.36	35.01	34.33	34.39	151162
2017-03-23	34.36	34.46	33.45	33.91	139336
2017-03-24	33.73	34.06	33.55	33.95	99664
2017-03-27	34.12	34.65	33.88	34.44	195960
2017-03-28	34.51	34.84	34.06	34.11	103078
2017-03-29	34.09	34.29	33.79	33.79	68936
2017-03-30	33.87	34.24	33.56	33.64	66359
2017-03-31	33.65	33.65	33.11	33.26	90390
2017-04-03	33.27	33.46	33.15	33.19	103754
2017-04-04	33.29	33.38	32.90	33.26	57454
2017-04-05	33.28	33.28	32.85	33.23	83518
2017-04-06	33.34	33.52	32.77	32.84	125553
2017-04-07	32.68	32.91	32.50	32.74	23709
2017-04-10	32.67	32.83	32.27	32.33	43586
2017-04-11	32.33	32.33	31.86	31.92	142395
2017-04-12	31.96	32.15	31.80	32.07	63057
2017-04-13	32.00	32.21	31.92	32.18	69425
2017-04-17	32.19	32.19	31.37	31.39	79000
2017-04-18	31.38	31.47	31.21	31.27	41500
2017-04-19	31.38	31.44	31.09	31.36	98191
2017-04-20	31.35	31.67	31.28	31.34	95717
2017-04-21	31.38	31.63	31.31	31.54	82871
2017-04-24	31.38	32.56	31.22	32.10	115615
2017-04-25	32.16	32.16	31.86	31.93	65540
2017-04-26	31.95	32.43	31.89	32.37	79109
2017-04-27	32.41	32.41	31.90	32.28	100067
2017-04-28	32.33	33.03	32.29	32.88	179031
2017-05-01	32.77	32.99	32.38	32.43	85394
2017-05-02	32.35	32.79	32.27	32.63	120018
2017-05-03	32.66	33.54	32.53	33.40	91452
2017-05-04	33.83	34.31	33.63	33.69	124999
2017-05-05	33.58	33.58	33.03	33.03	84184
2017-05-08	32.87	33.71	32.86	33.40	77247
2017-05-09	33.43	34.01	33.43	33.80	79812
2017-05-10	33.87	33.96	33.23	33.43	91947
2017-05-11	33.56	34.19	33.56	33.77	82558
2017-05-12	33.74	34.05	33.66	34.00	46447
2017-05-15	33.97	33.97	33.30	33.69	52595
2017-05-16	33.66	34.19	33.64	34.07	68208
2017-05-17	34.05	34.10	33.45	33.76	63324
2017-05-18	33.78	34.25	33.42	33.56	98439
2017-05-19	33.49	33.80	32.87	33.17	56412
2017-05-22	33.09	33.26	32.76	32.93	20698
2017-05-23	32.82	32.86	32.58	32.82	9048
2017-05-24	32.69	32.69	32.31	32.36	24954
2017-05-25	32.33	32.42	31.99	32.26	48233
2017-05-26	32.29	32.78	32.29	32.63	14532
2017-05-30	32.61	32.88	32.53	32.88	12190
2017-05-31	32.83	33.01	32.60	32.90	15472
2017-06-01	32.99	33.02	32.48	32.54	23081
2017-06-02	32.03	32.26	31.82	32.01	26746
2017-06-05	32.21	32.43	32.12	32.23	16346
2017-06-06	32.37	32.59	32.26	32.51	25034
2017-06-07	32.52	32.52	32.21	32.21	23319
2017-06-08	32.22	32.79	32.22	32.33	24147
2017-06-09	32.39	32.52	31.83	31.93	37333
2017-06-12	31.88	31.99	31.50	31.51	63871
2017-06-13	31.54	31.70	31.40	31.40	16814
2017-06-14	30.97	31.41	30.81	31.15	28897
2017-06-15	31.31	31.57	30.78	30.97	31870
2017-06-16	31.00	31.22	30.98	30.98	8679
2017-06-19	30.89	31.12	30.87	30.87	17898
2017-06-20	30.76	31.45	30.76	31.10	30657
2017-06-21	31.15	31.57	31.10	31.33	15116
2017-06-22	31.40	31.52	31.11	31.20	11054
2017-06-23	31.23	31.23	30.70	30.98	24173
2017-06-26	30.70	30.75	30.43	30.60	17623
2017-06-27	30.77	30.97	30.43	30.97	24466
2017-06-28	31.04	31.04	30.67	30.88	14256
2017-06-29	31.11	31.57	31.11	31.49	32590
2017-06-30	31.31	31.66	31.23	31.54	15969
2017-07-03	31.36	31.36	30.77	30.84	8759
2017-07-05	30.84	31.63	30.81	31.54	14800
2017-07-06	31.72	32.70	31.72	32.69	36050
2017-07-07	32.60	32.73	32.22	32.31	14225
2017-07-10	32.19	32.90	32.11	32.90	18489
2017-07-11	32.86	33.21	32.80	32.90	20224
2017-07-12	32.49	32.49	31.76	32.07	43755
2017-07-13	32.08	32.11	31.94	32.02	13009
2017-07-14	31.71	31.71	31.31	31.43	24032
2017-07-17	31.30	31.52	31.10	31.14	9748
2017-07-18	31.09	31.38	31.09	31.29	28354
2017-07-19	31.24	31.34	30.83	30.84	33405
2017-07-20	30.48	31.07	30.48	31.06	19094
2017-07-21	31.10	31.18	30.92	30.96	12766
2017-07-24	30.96	31.28	30.96	31.04	43309
2017-07-25	31.03	31.37	30.95	30.96	28144
2017-07-26	31.12	31.12	30.50	30.68	9285
2017-07-27	30.74	31.19	30.46	30.67	38294
2017-07-28	30.72	30.88	30.55	30.73	14299
2017-07-31	30.69	31.12	30.64	30.73	36105
2017-08-01	30.67	30.88	30.32	30.50	29531
2017-08-02	30.80	31.07	30.69	30.89	30433
2017-08-03	30.90	31.16	30.77	31.05	8863
2017-08-04	31.06	31.06	30.77	30.87	12733
2017-08-07	30.98	31.00	30.84	30.89	6043
2017-08-08	30.98	31.33	30.97	31.20	13545
2017-08-09	31.11	31.44	31.11	31.29	12916
2017-08-10	31.38	31.78	31.38	31.78	10821
2017-08-11	31.85	32.28	31.85	32.08	11747
2017-08-14	31.63	31.69	30.98	31.08	59530
2017-08-15	31.22	31.60	31.22	31.25	31680
2017-08-16	31.19	31.19	30.85	31.00	23704
2017-08-17	31.16	31.46	30.90	31.46	56675
2017-08-18	31.56	32.02	31.56	31.92	29058
2017-08-21	31.86	31.86	31.19	31.30	48386
2017-08-22	31.32	31.50	31.14	31.35	26798
2017-08-23	31.36	31.42	30.75	30.83	39422
2017-08-24	30.76	30.94	30.50	30.91	29297
2017-08-25	30.70	30.86	30.41	30.61	29407
2017-08-28	30.63	31.09	30.57	30.92	19725
2017-08-29	30.99	31.07	30.82	31.04	3971
2017-08-30	31.26	31.27	30.71	30.71	5474
2017-08-31	30.69	30.69	30.15	30.30	21280
2017-09-01	30.34	30.38	30.03	30.29	26198
2017-09-05	30.29	30.68	30.05	30.41	21769
2017-09-06	30.35	30.35	29.98	30.31	28275
2017-09-07	30.22	30.22	29.85	29.94	8873
2017-09-08	30.03	30.09	29.75	29.94	21830
2017-09-11	29.69	29.86	29.43	29.46	196471
2017-09-12	29.58	30.23	29.50	30.03	17048
2017-09-13	30.05	30.45	30.05	30.25	13648
2017-09-14	30.26	30.52	29.89	29.90	54801
2017-09-15	29.94	30.15	29.65	29.68	55844
2017-09-18	29.71	30.03	29.63	29.99	47268
2017-09-19	29.92	30.53	29.92	30.44	21598
2017-09-20	30.41	30.86	30.23	30.63	39245
2017-09-21	30.63	30.78	30.36	30.78	27069
2017-09-22	30.63	31.20	30.58	31.14	10475
2017-09-25	30.99	31.06	30.63	30.83	18503
2017-09-26	30.83	30.83	30.64	30.82	11010
2017-09-27	31.00	31.45	31.00	31.30	25832
2017-09-28	31.45	31.45	30.79	30.84	28455
2017-09-29	30.85	30.99	30.74	30.77	13793
2017-10-02	30.75	30.93	30.45	30.89	29350
2017-10-03	30.94	31.00	30.78	30.86	16627
2017-10-04	30.83	30.89	30.42	30.43	17987
2017-10-05	30.39	30.39	30.03	30.27	20321
2017-10-06	30.74	30.98	30.47	30.48	31352
2017-10-09	30.40	30.46	30.27	30.38	542287
2017-10-10	30.31	30.38	29.90	30.26	9052
2017-10-11	30.14	30.26	29.90	30.00	5043
2017-10-12	29.93	29.94	29.61	29.61	6386
2017-10-13	29.45	29.58	29.38	29.51	13085
2017-10-16	29.54	29.81	29.54	29.78	19015
2017-10-17	29.79	29.90	29.68	29.73	2860
2017-10-18	29.83	29.85	29.80	29.80	2864
2017-10-19	29.83	30.04	29.76	29.88	18504
2017-10-20	29.98	30.20	29.85	30.06	267674
2017-10-23	30.07	30.38	29.93	30.35	19496
2017-10-24	30.43	30.81	30.38	30.66	22446
2017-10-25	31.18	31.21	30.72	30.89	24694
2017-10-26	30.68	31.34	30.68	31.26	41946
2017-10-27	31.33	31.53	30.88	30.95	30226
2017-10-30	30.83	31.08	30.64	30.82	51781
2017-10-31	30.78	31.25	30.72	30.74	109569
2017-11-01	30.58	30.77	30.46	30.72	49767
2017-11-02	30.70	30.70	30.00	30.29	28718
2017-11-03	30.43	30.79	30.24	30.34	52755
2017-11-06	30.27	30.27	29.49	29.63	36025
2017-11-07	29.60	29.60	29.10	29.19	36733
2017-11-08	29.29	29.29	28.75	28.82	15276
2017-11-09	29.11	29.11	28.55	28.84	33165
2017-11-10	29.09	29.09	28.72	28.84	32115
2017-11-13	28.74	28.84	28.51	28.59	26857
2017-11-14	28.66	28.82	28.50	28.69	20489
2017-11-15	28.69	29.19	28.69	29.14	44529
2017-11-16	29.20	29.20	28.73	28.82	41558
2017-11-17	28.86	29.10	28.80	29.08	28063
2017-11-20	29.06	29.26	29.06	29.18	28576
2017-11-21	29.00	29.11	28.70	28.78	98443
2017-11-22	28.84	28.97	28.77	28.92	9352
2017-11-24	28.88	28.88	28.73	28.82	6127
2017-11-27	28.86	29.02	28.73	29.02	12917
2017-11-28	28.96	29.44	28.96	29.19	20273
2017-11-29	29.30	29.52	29.10	29.28	23854
2017-11-30	29.25	29.35	29.06	29.21	23150
2017-12-01	29.20	29.60	28.93	29.08	21833
2017-12-04	29.04	29.56	28.83	29.56	25116
2017-12-05	29.47	29.88	29.47	29.88	26878
2017-12-06	29.78	30.13	29.75	29.89	25807
2017-12-07	29.90	30.00	29.60	29.66	10671
2017-12-08	29.50	29.55	29.37	29.48	9471
2017-12-11	29.45	29.54	29.41	29.41	4307
2017-12-12	29.18	29.18	29.02	29.18	23907
2017-12-13	29.14	29.14	28.77	29.09	31020
2017-12-14	28.98	29.18	28.90	29.08	16500
2017-12-15	29.00	29.00	28.74	28.81	13158
2017-12-18	28.74	28.74	28.35	28.54	20197
2017-12-19	28.51	29.69	28.51	29.66	26340
2017-12-20	29.73	30.23	29.67	30.23	23641
2017-12-21	29.99	30.43	29.99	30.42	35282
2017-12-22	30.38	30.38	30.03	30.04	6830
2017-12-26	30.01	30.01	29.62	29.74	53414
2017-12-27	29.52	29.66	29.45	29.55	77117
2017-12-28	29.62	29.62	29.20	29.20	21293
2017-12-29	29.22	29.29	29.03	29.23	7238
2018-01-02	29.19	29.58	29.19	29.52	12144
2018-01-03	29.45	29.74	29.35	29.63	8978
2018-01-04	29.59	30.55	29.59	30.55	28178
2018-01-05	30.38	30.58	30.38	30.47	57214
2018-01-08	30.47	30.47	30.03	30.09	70208
2018-01-09	30.06	30.78	30.06	30.78	31193
2018-01-10	30.93	31.85	30.93	31.57	20735
2018-01-11	31.57	31.90	31.34	31.82	25410
2018-01-12	31.92	32.42	31.92	32.34	38005
2018-01-16	32.03	32.16	31.12	32.14	34283
2018-01-17	32.04	32.11	31.58	31.73	15179
2018-01-18	31.90	32.39	31.90	32.33	36819
2018-01-19	32.28	32.42	31.91	31.91	24992
2018-01-22	31.87	32.04	31.35	31.41	54326
2018-01-23	31.15	31.40	30.55	30.56	113761
2018-01-24	30.69	31.00	30.51	30.74	45852
2018-01-25	30.76	31.15	30.74	30.85	21760
2018-01-26	30.78	31.26	30.78	30.85	22592
2018-01-29	30.98	31.67	30.98	31.63	49041
2018-01-30	31.96	32.16	31.75	32.01	101395
2018-01-31	31.87	31.94	30.92	30.92	65849
2018-02-01	31.17	32.06	30.76	32.00	38072
2018-02-02	32.46	33.04	32.33	32.68	91314
2018-02-05	32.98	34.54	32.40	34.37	152737
2018-02-06	35.69	35.83	34.26	34.57	110290
2018-02-07	34.75	34.81	33.60	34.81	31398
2018-02-08	34.99	36.90	34.48	36.90	57318
2018-02-09	36.56	37.33	34.76	35.26	91590
2018-02-12	34.82	36.80	34.62	35.10	83772
2018-02-13	35.16	35.58	34.41	34.61	83554
2018-02-14	35.50	35.78	34.86	34.95	66024
2018-02-15	34.74	35.02	34.17	34.24	43539
2018-02-16	34.17	34.17	33.50	33.63	37910
2018-02-20	33.91	34.55	33.43	34.55	69341
2018-02-21	34.40	35.68	34.31	35.68	67621
2018-02-22	35.28	35.40	34.45	35.04	114561
2018-02-23	34.75	34.79	33.82	33.82	49023
2018-02-26	33.59	34.02	33.34	33.56	43205
2018-02-27	33.49	35.05	33.49	35.05	55389
2018-02-28	34.86	35.19	34.20	35.17	35596
2018-03-01	35.20	35.76	34.50	35.43	76239
2018-03-02	35.79	36.27	35.47	35.55	21741
2018-03-05	35.78	36.03	34.38	34.67	62571
2018-03-06	34.67	35.06	34.15	34.33	74644
2018-03-07	34.70	34.70	33.89	33.97	26106
2018-03-08	33.85	34.06	33.62	33.65	33880
2018-03-09	33.65	33.92	33.25	33.25	47183
2018-03-12	33.19	33.25	32.77	32.82	345126
2018-03-13	32.60	32.89	32.43	32.79	12579
2018-03-14	33.06	33.06	32.56	32.73	25195
2018-03-15	32.76	33.06	32.53	32.77	34754
2018-03-16	32.79	32.95	32.28	32.37	78295
2018-03-19	32.56	33.28	32.56	32.94	42331
2018-03-20	32.96	33.26	32.53	33.05	31235
2018-03-21	33.19	33.90	33.00	33.55	101695
2018-03-22	33.50	33.94	32.88	33.92	86156
2018-03-23	33.98	35.14	33.73	35.02	63239
2018-03-26	34.47	34.87	34.00	34.14	81406
2018-03-27	34.27	34.68	33.06	33.90	84023
2018-03-28	33.87	33.87	32.45	32.65	75586
2018-03-29	32.47	32.87	32.34	32.60	107733
2018-04-02	32.83	33.91	32.46	33.51	70006
2018-04-03	33.49	33.77	32.85	33.11	79765
2018-04-04	33.31	33.72	32.23	32.38	88374
2018-04-05	32.30	32.80	32.30	32.33	54070
2018-04-06	32.44	33.05	32.05	32.91	26773
2018-04-09	32.96	33.03	32.50	32.99	34885
2018-04-10	32.71	33.36	32.59	33.26	41413
2018-04-11	33.34	33.34	32.60	33.11	48482
2018-04-12	33.05	33.93	33.04	33.78	30092
2018-04-13	33.85	33.85	33.41	33.49	18902
2018-04-16	33.43	33.51	32.93	33.14	101796
2018-04-17	33.00	33.00	31.98	32.35	95641
2018-04-18	32.33	32.47	32.12	32.45	26831
2018-04-19	32.72	33.78	32.72	33.37	63632
2018-04-20	33.39	34.01	33.22	33.97	80588
2018-04-23	34.03	34.21	33.69	33.94	46469
2018-04-24	33.94	34.06	33.45	33.72	63577
2018-04-25	33.90	34.29	33.79	33.92	64879
2018-04-26	33.62	33.62	32.75	33.10	28860
2018-04-27	33.16	33.25	32.08	32.22	42345
2018-04-30	32.29	32.45	32.00	32.41	26573
2018-05-01	32.39	32.59	31.91	31.97	36580
2018-05-02	32.08	32.53	31.94	32.22	47213
2018-05-03	32.12	32.47	31.95	32.18	32389
2018-05-04	32.15	32.15	31.37	31.50	36259
2018-05-07	31.38	31.47	31.08	31.14	32835
2018-05-08	31.33	31.68	31.26	31.50	22640
2018-05-09	31.55	31.63	31.09	31.10	18972
2018-05-10	30.82	30.89	30.47	30.55	34786
2018-05-11	30.60	30.85	30.37	30.80	25268
2018-05-14	30.68	31.46	30.68	31.25	33921
2018-05-15	31.90	32.35	31.67	32.20	27737
2018-05-16	32.08	32.46	31.92	32.37	20977
2018-05-17	32.26	32.80	32.26	32.72	22179
2018-05-18	32.76	32.82	32.40	32.57	19646
2018-05-21	32.49	32.75	31.79	31.87	20784
2018-05-22	31.88	32.12	31.77	31.81	23793
2018-05-23	31.67	31.67	31.17	31.29	28970
2018-05-24	31.20	31.69	31.05	31.47	16135
2018-05-25	31.44	31.47	31.07	31.22	10698
2018-05-29	31.28	31.42	30.91	31.02	15019
2018-05-30	31.15	31.15	30.02	30.20	29290
2018-05-31	30.34	30.61	30.20	30.39	19581
2018-06-01	30.57	30.57	30.06	30.16	13861
2018-06-04	30.16	30.16	29.64	29.64	24644
2018-06-05	29.88	29.88	29.46	29.71	156885
2018-06-06	29.77	30.04	29.65	29.65	45293
2018-06-07	29.81	29.97	29.56	29.63	15849
2018-06-08	29.66	29.66	29.42	29.42	11061
2018-06-11	29.54	29.54	29.36	29.47	22195
2018-06-12	29.63	29.64	29.01	29.11	24083
2018-06-13	29.10	30.34	29.10	30.27	30161
2018-06-14	30.12	30.12	29.54	29.71	13410
2018-06-15	29.69	29.85	29.38	29.78	46441
2018-06-18	29.91	30.11	29.74	29.75	31125
2018-06-19	29.99	29.99	29.53	29.76	33224
2018-06-20	29.64	29.64	29.09	29.16	22216
2018-06-21	29.05	29.14	28.89	28.89	17114
2018-06-22	28.90	28.90	28.47	28.50	30724
2018-06-25	28.58	28.96	28.51	28.66	27582
2018-06-26	28.59	28.66	28.30	28.49	9365
2018-06-27	28.30	28.70	28.21	28.70	31341
2018-06-28	28.74	28.74	28.12	28.18	37589
2018-06-29	28.16	28.45	27.85	28.07	37923
2018-07-02	28.24	28.88	28.07	28.37	28722
2018-07-03	28.34	28.40	27.58	28.00	86931
2018-07-05	27.76	28.00	27.30	27.32	60357
2018-07-06	27.19	27.23	26.99	27.06	50019
2018-07-09	27.02	27.70	27.02	27.48	45092
2018-07-10	27.37	27.50	27.28	27.32	19044
2018-07-11	27.53	27.53	27.26	27.49	20043
2018-07-12	27.51	27.56	27.32	27.43	8742
2018-07-13	27.40	27.53	27.24	27.49	6619
2018-07-16	27.93	28.09	27.71	27.78	28348
2018-07-17	27.91	28.18	27.70	28.11	12832
2018-07-18	28.21	28.64	28.18	28.38	23802
2018-07-19	28.60	28.60	27.66	27.80	35865
2018-07-20	27.94	28.45	27.92	28.29	24889
2018-07-23	28.29	28.71	28.23	28.39	50436
2018-07-24	28.21	28.79	28.21	28.67	23690
2018-07-25	28.67	28.67	28.16	28.26	15020
2018-07-26	28.37	28.37	27.83	28.09	29114
2018-07-27	28.14	28.65	27.95	28.64	25452
2018-07-30	28.62	28.97	28.48	28.60	21498
2018-07-31	28.36	28.36	27.44	27.61	39853
2018-08-01	27.98	28.05	27.32	27.35	34098
2018-08-02	27.39	27.58	27.35	27.54	10758
2018-08-03	27.45	27.52	26.90	27.00	43043
2018-08-06	26.92	27.10	26.85	27.06	18077
2018-08-07	27.06	27.37	27.06	27.18	17387
2018-08-08	27.22	27.51	27.22	27.48	8811
2018-08-09	27.45	27.52	27.30	27.46	7111
2018-08-10	27.50	27.92	27.50	27.90	19116
2018-08-13	27.99	28.03	27.82	27.96	16248
2018-08-14	27.93	27.93	27.58	27.65	11058
2018-08-15	27.57	27.68	27.20	27.23	13658
2018-08-16	27.19	27.25	26.83	26.86	15029
2018-08-17	26.86	26.88	26.36	26.36	23198
2018-08-20	26.23	26.38	26.08	26.33	8622
2018-08-21	26.37	26.75	26.36	26.66	8543
2018-08-22	26.64	27.13	26.62	26.98	10032
2018-08-23	26.96	27.10	26.86	27.10	9298
2018-08-24	27.22	27.22	26.79	26.83	16840
2018-08-27	26.78	27.12	26.78	26.92	7817
2018-08-28	26.88	26.92	26.32	26.34	13028
2018-08-29	26.34	26.34	26.18	26.33	17246
2018-08-30	26.29	26.62	26.29	26.57	18962
2018-08-31	26.55	26.58	26.31	26.44	12711
2018-09-04	26.62	27.02	26.43	26.95	27313
2018-09-05	27.01	27.16	26.53	26.65	17485
2018-09-06	26.49	26.59	26.40	26.51	8169
2018-09-07	26.77	27.15	26.75	27.09	20188
2018-09-10	26.94	26.94	26.62	26.84	10489
2018-09-11	27.07	27.07	26.70	26.87	14466
2018-09-12	26.79	26.95	26.79	26.88	4495
2018-09-13	26.75	26.82	26.46	26.61	7103
2018-09-14	26.66	27.28	26.66	26.99	16708
2018-09-17	27.27	27.27	26.75	26.81	27899
2018-09-18	26.85	27.11	26.77	27.03	16296
2018-09-19	27.10	27.74	27.10	27.69	14925
2018-09-20	27.75	27.83	27.18	27.19	27361
2018-09-21	27.31	27.31	26.95	27.23	23876
2018-09-24	27.34	28.33	27.34	28.16	47122
2018-09-25	28.22	28.24	27.92	28.18	16624
2018-09-26	28.08	28.77	28.06	28.75	33225
2018-09-27	28.62	28.62	28.30	28.55	15373
2018-09-28	28.54	28.54	27.77	27.77	22430
2018-10-01	27.76	28.27	27.74	28.27	17392
2018-10-02	28.11	28.42	28.09	28.42	20882
2018-10-03	28.48	29.24	28.20	28.89	52528
2018-10-04	29.19	29.76	29.16	29.42	46885
2018-10-05	29.56	29.56	29.13	29.49	40027
2018-10-08	29.54	29.54	28.50	28.69	119830
2018-10-09	28.66	28.87	28.42	28.57	22078
2018-10-10	28.66	29.49	28.51	29.48	33561
2018-10-11	29.60	31.11	29.50	31.06	72056
2018-10-12	30.27	31.50	30.26	31.20	61900
2018-10-15	31.23	31.23	30.32	30.84	40806
2018-10-16	30.66	30.92	29.48	29.64	48209
2018-10-17	29.72	30.19	29.55	29.79	33997
2018-10-18	29.87	30.10	29.46	29.93	28811
2018-10-19	29.83	29.86	29.25	29.45	26759
2018-10-22	29.46	30.20	29.12	30.19	55982
2018-10-23	30.52	30.65	29.68	29.93	51009
2018-10-24	29.87	29.91	28.93	29.43	35595
2018-10-25	29.43	29.55	28.44	28.69	47317
2018-10-26	28.91	30.40	28.91	30.05	35956
2018-10-29	29.84	29.84	28.94	29.32	38099
2018-10-30	29.24	29.24	28.14	28.61	36242
2018-10-31	28.66	29.22	28.48	29.18	36795
2018-11-01	29.13	29.24	28.89	28.96	34090
2018-11-02	28.92	29.98	28.92	29.48	38167
2018-11-05	29.57	29.57	28.38	28.63	31551
2018-11-06	28.66	28.66	28.32	28.35	10362
2018-11-07	28.11	28.33	27.63	27.67	26536
2018-11-08	27.74	28.04	27.63	27.63	10759
2018-11-09	27.69	27.85	27.45	27.60	20589
2018-11-12	27.63	27.64	27.10	27.61	24287
2018-11-13	27.54	27.85	27.38	27.55	32075
2018-11-14	27.51	27.88	27.33	27.67	23611
2018-11-15	27.80	28.60	27.80	28.11	28069
2018-11-16	28.09	28.21	27.38	27.40	29513
2018-11-19	27.51	27.70	27.00	27.34	29103
2018-11-20	27.67	27.93	27.30	27.90	33468
2018-11-21	27.87	27.90	27.51	27.89	10822
2018-11-23	27.86	28.30	27.84	28.08	11191
2018-11-26	27.73	28.13	27.69	27.92	22724
2018-11-27	28.01	28.10	27.69	27.73	18945
2018-11-28	27.68	27.76	27.17	27.19	20339
2018-11-29	27.16	27.50	26.93	27.14	42637
2018-11-30	27.21	27.21	26.65	26.70	24218
2018-12-03	26.47	26.83	26.42	26.42	21230
2018-12-04	26.43	27.30	26.29	27.19	30778
2018-12-06	27.50	27.94	25.81	25.85	38777
2018-12-07	25.94	26.69	25.94	26.52	27323
2018-12-10	26.59	27.43	26.52	26.84	40510
2018-12-11	26.75	26.84	26.42	26.84	8884
2018-12-12	26.70	27.74	26.70	27.74	24050
2018-12-13	27.61	27.61	27.00	27.39	6998
2018-12-14	27.46	27.72	27.35	27.48	21968
2018-12-17	27.52	29.64	27.39	29.54	46552
2018-12-18	29.20	29.22	28.62	28.99	53667
2018-12-19	29.03	29.76	28.76	29.63	28198
2018-12-20	29.61	30.92	29.56	30.50	61464
2018-12-21	30.36	31.39	29.31	31.29	91607
2018-12-24	31.20	33.56	31.20	33.51	73671
2018-12-26	33.13	33.89	31.18	31.20	105670
2018-12-27	31.64	32.88	31.09	31.09	51986
2018-12-28	30.69	31.37	30.33	30.93	72194
2018-12-31	30.83	31.82	30.80	30.84	41881
2019-01-02	31.51	32.45	31.51	32.10	74124
2019-01-03	32.32	32.32	30.81	31.80	60519
2019-01-04	31.75	31.75	30.49	31.00	58654
2019-01-07	30.80	31.04	30.01	30.46	37249
2019-01-08	30.09	30.28	29.20	29.34	65036
2019-01-09	29.38	29.89	29.28	29.38	31355
2019-01-10	29.60	29.66	28.51	28.59	51307
2019-01-11	28.66	28.88	28.40	28.42	31423
2019-01-14	28.67	28.74	28.32	28.59	19578
2019-01-15	28.57	28.57	27.97	28.08	15320
2019-01-16	28.15	28.15	27.52	27.70	41305
2019-01-17	27.77	27.78	27.49	27.49	23115
2019-01-18	27.30	27.61	27.16	27.28	40057
2019-01-22	27.36	27.82	27.23	27.41	51125
2019-01-23	27.43	27.73	27.34	27.42	29866
2019-01-24	27.41	27.45	27.13	27.24	23075
2019-01-25	27.20	27.34	26.59	26.60	28049
2019-01-28	26.76	26.76	26.07	26.08	48252
2019-01-29	26.06	26.20	25.68	25.70	63908
2019-01-30	25.66	25.66	25.14	25.30	46825
2019-01-31	25.36	25.71	24.79	24.79	58349
2019-02-01	24.86	25.76	24.64	25.10	75840
2019-02-04	25.24	25.38	24.78	24.79	45631
2019-02-05	24.76	24.99	24.47	24.49	40102
2019-02-06	24.69	24.91	24.55	24.83	27855
2019-02-07	24.89	25.11	24.39	24.44	32613
2019-02-08	24.54	24.70	24.30	24.44	21606
2019-02-11	24.52	24.53	24.24	24.34	40159
2019-02-12	24.36	24.77	24.34	24.61	36371
2019-02-13	24.72	24.75	24.33	24.39	28291
2019-02-14	24.36	24.45	24.09	24.23	27843
2019-02-15	24.18	24.20	23.95	23.96	27566
2019-02-19	24.10	24.15	23.87	23.99	59106
2019-02-20	24.08	24.59	24.08	24.27	26137
2019-02-21	24.64	24.68	24.21	24.26	40688
2019-02-22	24.29	24.29	23.81	23.98	46181
2019-02-25	23.96	24.37	23.88	24.33	48206
2019-02-26	24.22	24.53	24.22	24.48	34549
2019-02-27	24.64	24.96	24.47	24.64	46767
2019-02-28	24.63	24.77	23.95	24.49	41735
2019-03-01	24.54	25.11	24.54	24.60	47642
2019-03-04	24.47	24.89	24.35	24.38	40350
2019-03-05	24.50	24.50	24.10	24.28	48170
2019-03-06	24.23	24.54	24.15	24.47	30631
2019-03-07	24.42	24.72	24.17	24.58	35171
2019-03-08	24.75	24.75	24.38	24.53	27787
2019-03-11	24.35	24.38	23.81	23.81	51015
2019-03-12	23.82	23.82	23.52	23.64	51741
2019-03-13	23.61	23.61	23.28	23.42	31763
2019-03-14	23.40	23.53	23.33	23.33	31407
2019-03-15	23.31	23.57	23.31	23.47	45861
2019-03-18	23.51	23.91	23.38	23.70	45224
2019-03-19	23.59	23.99	23.59	23.83	35149
2019-03-20	23.82	24.11	23.41	23.62	58622
2019-03-21	23.80	23.80	22.83	22.85	67077
2019-03-22	22.84	23.14	22.55	23.14	82291
2019-03-25	23.08	23.39	22.98	23.12	35919
2019-03-26	23.01	23.06	22.76	22.76	51789
2019-03-27	22.69	23.18	22.64	22.90	61726
2019-03-28	22.89	22.94	22.48	22.51	67122
2019-03-29	22.44	22.68	22.43	22.54	38981
2019-04-01	22.56	23.01	22.48	22.56	54225
2019-04-02	22.54	22.86	22.21	22.26	97615
2019-04-03	22.25	22.59	22.14	22.32	59160
2019-04-04	22.35	22.59	22.28	22.38	38180
2019-04-05	22.29	22.35	22.07	22.08	30339
2019-04-08	22.10	22.44	22.10	22.33	21692
2019-04-09	22.26	22.62	22.26	22.58	45481
2019-04-10	22.39	22.42	22.16	22.16	19546
2019-04-11	22.25	22.38	21.99	22.22	32440
2019-04-12	22.30	22.53	21.97	21.97	39430
2019-04-15	21.95	22.32	21.94	22.23	49375
2019-04-16	22.23	23.36	22.20	23.18	41342
2019-04-17	23.35	23.74	23.35	23.61	103297
2019-04-18	23.48	23.71	23.19	23.28	33298
2019-04-22	23.29	24.14	23.29	23.76	158330
2019-04-23	23.61	23.75	23.09	23.21	99328
2019-04-24	23.04	23.12	22.70	22.88	74965
2019-04-25	23.08	23.26	22.85	22.97	59795
2019-04-26	22.87	22.96	22.60	22.65	58587
2019-04-29	22.67	23.11	22.55	23.09	41272
2019-04-30	22.98	23.25	22.60	22.63	45126
2019-05-01	22.64	22.64	22.14	22.63	17368
2019-05-02	22.65	22.66	22.20	22.59	53927
2019-05-03	22.41	22.59	22.20	22.24	106915
2019-05-06	22.50	22.65	22.29	22.38	65097
2019-05-07	22.46	23.44	22.46	23.16	55490
2019-05-08	23.08	23.22	22.86	23.21	31331
2019-05-09	23.25	23.63	23.03	23.07	49587
2019-05-10	23.26	23.26	22.49	22.58	88082
2019-05-13	22.93	22.99	22.59	22.64	64742
2019-05-14	22.56	22.65	22.37	22.48	22777
2019-05-15	22.52	22.54	22.10	22.22	52870
2019-05-16	22.23	22.23	21.84	21.97	32299
2019-05-17	22.11	22.25	22.01	22.08	35598
2019-05-20	22.32	22.91	22.24	22.76	41785
2019-05-21	22.57	22.60	22.27	22.35	55984
2019-05-22	22.35	22.41	22.19	22.21	104564
2019-05-23	22.34	22.43	22.12	22.16	41913
2019-05-24	22.00	22.06	21.82	22.03	35013
2019-05-28	21.85	22.50	21.83	22.50	34077
2019-05-29	22.60	23.21	22.46	23.07	54677
2019-05-30	23.02	23.03	22.69	22.90	56907
2019-05-31	23.05	23.13	22.40	22.65	85677
2019-06-03	22.56	22.81	22.43	22.48	86217
2019-06-04	22.52	23.06	22.51	22.65	39897
2019-06-05	22.44	22.45	21.71	21.73	107181
2019-06-06	21.68	21.97	21.60	21.65	63583
2019-06-07	21.41	21.58	21.18	21.54	47175
2019-06-10	21.50	21.82	21.49	21.63	63786
2019-06-11	21.51	21.86	21.48	21.59	28311
2019-06-12	21.52	21.53	21.30	21.45	18798
2019-06-13	21.41	21.47	21.31	21.31	10417
2019-06-14	21.31	21.31	21.05	21.24	48459
2019-06-17	21.18	21.18	20.78	20.80	40634
2019-06-18	20.66	21.02	20.43	20.87	48483
2019-06-19	20.90	21.08	20.52	20.61	19161
2019-06-20	20.39	20.51	20.33	20.46	21621
2019-06-21	20.62	21.08	20.62	20.92	38433
2019-06-24	20.83	21.22	20.80	21.06	18241
2019-06-25	21.03	21.64	20.92	21.61	48181
2019-06-26	21.64	22.56	21.64	22.47	48140
2019-06-27	22.32	22.34	21.91	21.96	30887
2019-06-28	21.86	21.90	21.52	21.75	72466
2019-07-01	21.57	22.27	21.51	21.83	66199
2019-07-02	21.78	21.78	21.12	21.13	58526
2019-07-03	21.08	21.08	20.58	20.59	36077
2019-07-05	20.89	21.32	20.63	20.73	41756
2019-07-08	20.79	20.79	20.54	20.64	40948
2019-07-09	20.73	20.76	20.41	20.43	26743
2019-07-10	20.38	20.45	20.14	20.25	40050
2019-07-11	20.21	20.85	20.21	20.70	27432
2019-07-12	20.75	20.92	20.69	20.80	19206
2019-07-15	20.73	20.88	20.55	20.78	22140
2019-07-16	20.86	20.98	20.75	20.90	37927
2019-07-17	20.78	21.27	20.71	21.04	22793
2019-07-18	21.14	21.36	20.97	21.07	38416
2019-07-19	21.06	21.75	21.02	21.73	37540
2019-07-22	21.67	21.87	21.60	21.73	31867
2019-07-23	21.67	21.76	21.28	21.30	35671
2019-07-24	21.29	21.41	21.15	21.22	18442
2019-07-25	21.28	21.54	21.28	21.45	23112
2019-07-26	21.39	21.54	21.21	21.27	11627
2019-07-29	21.23	21.23	20.90	21.13	21996
2019-07-30	21.16	21.16	20.71	20.86	14041
2019-07-31	20.81	21.20	20.55	20.99	33665
2019-08-01	20.98	21.22	20.66	21.04	28373
2019-08-02	20.99	21.00	20.64	20.82	32026
2019-08-05	21.29	22.10	21.29	21.64	45643
2019-08-06	21.45	21.57	20.95	21.15	54751
2019-08-07	21.19	21.71	20.50	20.72	50427
2019-08-08	20.54	20.92	20.02	20.04	38936
2019-08-09	20.05	20.40	19.95	20.05	35622
2019-08-12	20.10	20.39	20.03	20.18	28062
2019-08-13	20.21	20.45	20.05	20.17	14675
2019-08-14	20.32	20.83	20.32	20.80	77089
2019-08-15	20.65	20.69	20.30	20.36	50343
2019-08-16	20.26	20.35	19.93	20.00	37735
2019-08-19	19.91	19.99	19.66	19.69	31442
2019-08-20	19.81	20.01	19.70	20.01	22415
2019-08-21	19.96	19.99	19.77	19.85	15670
2019-08-22	19.86	20.02	19.64	19.67	12913
2019-08-23	19.68	20.31	19.44	20.21	35849
2019-08-26	19.99	20.15	19.88	19.88	22781
2019-08-27	19.72	20.05	19.64	20.05	16050
2019-08-28	20.03	20.11	19.92	19.95	24960
2019-08-29	19.75	19.80	19.64	19.67	14517
2019-08-30	19.60	19.72	19.52	19.64	9932
2019-09-03	19.75	19.87	19.22	19.22	25822
2019-09-04	19.09	19.09	18.89	18.93	20599
2019-09-05	18.97	19.27	18.97	19.21	14601
2019-09-06	19.07	19.15	19.02	19.10	3373
2019-09-09	19.13	19.42	19.12	19.36	18543
2019-09-10	19.55	20.06	19.55	19.72	31446
2019-09-11	19.74	19.92	19.70	19.74	10409
2019-09-12	19.53	19.72	19.33	19.53	16078
2019-09-13	19.63	20.05	19.45	19.95	23855
2019-09-16	19.93	20.05	19.57	19.57	8313
2019-09-17	19.50	19.50	19.17	19.17	5990
2019-09-18	19.13	19.56	19.13	19.27	10576
2019-09-19	19.17	19.23	19.00	19.09	15871
2019-09-20	19.06	19.17	18.98	19.13	10473
2019-09-23	19.13	19.13	18.94	19.08	16395
2019-09-24	19.02	19.28	18.89	19.07	27880
2019-09-25	19.13	19.17	18.94	19.01	25610
2019-09-26	18.93	18.94	18.64	18.72	35823
2019-09-27	18.61	19.17	18.61	18.96	26940
2019-09-30	18.96	18.96	18.74	18.85	16397
2019-10-01	18.90	19.24	18.90	19.21	28610
2019-10-02	19.21	19.58	19.21	19.40	35056
2019-10-03	19.38	19.45	18.94	19.00	41569
2019-10-04	18.97	18.97	18.79	18.81	33027
2019-10-07	18.94	19.00	18.70	18.88	33015
2019-10-08	19.00	19.25	18.81	19.07	101867
2019-10-09	18.85	19.03	18.84	18.98	21717
2019-10-10	19.07	19.07	18.84	18.93	11964
2019-10-11	18.78	18.96	18.66	18.96	17637
2019-10-14	18.77	19.02	18.77	18.94	11023
2019-10-15	18.90	19.13	18.90	18.91	28641
2019-10-16	18.86	19.15	18.86	18.91	44047
2019-10-17	18.88	18.88	18.63	18.68	25404
2019-10-18	18.75	18.75	18.35	18.39	48869
2019-10-21	18.39	18.41	18.13	18.14	35914
2019-10-22	18.10	18.28	17.91	18.28	17146
2019-10-23	18.21	18.49	18.21	18.21	19384
2019-10-24	18.24	18.37	18.17	18.26	25216
2019-10-25	18.29	18.67	18.29	18.63	61900
2019-10-28	18.60	18.86	18.60	18.84	8270
2019-10-29	18.86	18.86	18.52	18.71	6714
2019-10-30	18.80	18.84	18.50	18.53	22367
2019-10-31	18.47	18.62	18.39	18.57	16767
2019-11-01	18.46	18.85	18.39	18.60	18094
2019-11-04	18.56	18.90	18.56	18.86	19241
2019-11-05	18.95	19.61	18.95	19.47	22026
2019-11-06	19.42	19.44	19.24	19.37	33357
2019-11-07	19.48	19.84	19.48	19.75	14830
2019-11-08	19.75	19.83	19.63	19.82	13455
2019-11-11	19.81	19.85	19.64	19.75	14426
2019-11-12	19.75	20.02	19.50	20.02	15743
2019-11-13	19.95	19.97	19.62	19.67	30594
2019-11-14	19.58	19.61	19.36	19.37	15665
2019-11-15	19.29	19.42	19.16	19.17	16897
2019-11-18	19.19	19.19	18.84	18.95	10046
2019-11-19	18.85	18.99	18.82	18.89	9735
2019-11-20	18.87	19.03	18.81	18.91	18773
2019-11-21	19.07	19.44	19.07	19.44	26804
2019-11-22	19.30	19.77	19.30	19.56	20482
2019-11-25	19.46	19.47	19.27	19.46	10574
2019-11-26	19.40	19.40	18.91	18.92	7508
2019-11-27	18.96	19.00	18.76	18.77	7940
2019-11-29	18.78	18.95	18.71	18.95	5313
2019-12-02	19.03	19.51	19.00	19.50	21546
2019-12-03	19.60	19.60	19.23	19.27	36186
2019-12-04	19.34	19.40	18.98	19.13	12727
2019-12-05	19.14	19.30	19.10	19.11	21287
2019-12-06	19.10	19.10	18.85	19.04	20149
2019-12-09	18.99	19.09	18.91	18.98	8614
2019-12-10	18.93	19.25	18.93	19.20	9928
2019-12-11	19.15	19.67	19.14	19.57	18909
2019-12-12	19.54	20.15	19.52	20.08	33994
2019-12-13	20.03	20.30	19.90	20.04	22408
2019-12-16	20.00	20.19	19.70	19.77	54361
2019-12-17	19.70	20.15	19.68	20.11	13574
2019-12-18	20.12	20.12	19.56	19.64	26146
2019-12-19	19.61	19.62	19.29	19.29	16238
2019-12-20	19.26	19.26	18.92	19.02	44723
2019-12-23	18.93	19.29	18.91	19.18	21038
2019-12-24	19.13	19.21	19.04	19.11	7226
2019-12-26	19.07	19.07	18.94	18.94	6450
2019-12-27	18.91	18.93	18.76	18.80	12694
2019-12-30	18.86	18.97	18.78	18.80	20258
2019-12-31	18.83	18.83	18.52	18.52	22790
2020-01-02	18.39	19.15	18.32	18.98	19819
2020-01-03	19.07	19.10	18.63	18.68	20329
2020-01-06	18.74	18.85	18.56	18.67	15075
2020-01-07	84.90	84.90	83.64	84.21	337276
2020-01-08	84.27	84.64	83.46	83.59	316693
2020-01-09	83.75	84.20	83.36	83.91	306703
2020-01-10	83.91	84.38	83.68	84.03	357785
2020-01-13	84.10	85.55	84.08	84.84	343319
2020-01-14	84.92	85.20	83.97	84.34	248247
2020-01-15	84.53	85.76	84.53	85.38	217025
2020-01-16	85.65	86.92	85.36	86.73	210309
2020-01-17	86.95	87.47	86.50	87.21	243208
2020-01-21	87.16	88.72	87.07	88.66	343812
2020-01-22	89.02	89.81	88.84	89.27	165462
2020-01-23	89.29	89.87	89.03	89.87	226360
2020-01-24	89.78	90.60	89.52	90.09	147533
2020-01-27	89.92	90.74	89.26	89.58	191573
2020-01-28	89.79	90.35	89.30	89.97	143931
2020-01-29	89.97	90.62	89.27	90.41	255335
2020-01-30	90.11	90.93	90.09	90.72	139789
2020-01-31	90.50	91.20	88.20	88.56	415088
2020-02-03	88.73	89.86	88.31	89.32	273447
2020-02-04	89.47	89.82	88.46	88.47	125356
2020-02-05	88.75	89.28	88.35	89.18	197165
2020-02-06	89.36	89.93	89.12	89.83	321441
2020-02-07	90.22	90.77	90.00	90.28	147899
2020-02-10	90.39	91.17	90.14	91.08	146705
2020-02-11	91.41	91.97	90.82	91.05	243094
2020-02-12	91.00	91.73	89.82	91.21	223773
2020-02-13	91.05	92.97	90.71	92.53	276525
2020-02-14	92.70	94.35	92.48	93.85	314783
2020-02-18	94.20	95.67	93.56	93.64	319289
2020-02-19	93.55	93.85	91.31	91.50	159572
2020-02-20	91.27	91.40	89.15	90.23	193090
2020-02-21	90.49	90.67	89.86	90.16	152359
2020-02-24	88.88	90.00	88.66	89.32	148939
2020-02-25	90.00	90.95	87.59	87.67	232239
2020-02-26	87.70	89.28	87.21	87.31	247618
2020-02-27	86.71	87.15	81.93	81.99	282524
2020-02-28	80.39	80.39	74.71	76.59	488744
2020-03-02	76.59	81.00	76.46	80.49	454801
2020-03-03	80.60	83.49	79.90	81.16	322966
2020-03-04	83.88	87.80	83.82	87.34	249984
2020-03-05	85.65	87.79	85.37	87.13	305936
2020-03-06	85.13	88.06	83.79	87.78	186497
2020-03-09	83.11	84.61	78.00	82.36	221159
2020-03-10	83.54	85.52	79.34	83.47	256530
2020-03-11	83.30	83.30	78.10	79.80	384199
2020-03-12	74.73	76.86	70.60	71.88	359896
2020-03-13	75.72	76.76	70.19	76.76	383444
2020-03-16	67.88	73.59	65.11	65.41	397763
2020-03-17	66.69	78.55	66.39	78.43	495257
2020-03-18	74.45	93.61	71.22	93.03	694686
2020-03-19	91.50	96.64	90.33	92.40	653535
2020-03-20	92.90	93.85	82.94	86.00	1257704
2020-03-23	84.97	85.51	72.16	74.90	773770
2020-03-24	76.90	79.82	73.34	79.61	550024
2020-03-25	79.22	82.30	73.50	77.02	525106
2020-03-26	77.63	83.37	76.66	80.99	470725
2020-03-27	78.90	83.56	77.70	80.98	311027
2020-03-30	81.96	85.31	80.39	84.60	500376
2020-03-31	83.49	84.48	79.23	81.74	471608
2020-04-01	78.83	79.10	73.41	74.93	230584
2020-04-02	74.28	78.46	73.47	77.44	211573
2020-04-03	76.25	79.66	76.25	78.57	437050
2020-04-06	81.80	85.48	80.58	85.06	218848
2020-04-07	86.00	86.15	79.42	80.11	251688
2020-04-08	81.18	88.48	80.07	83.99	414757
2020-04-09	84.33	88.03	84.33	87.97	219243
2020-04-13	86.86	87.90	85.31	86.42	388170
2020-04-14	89.05	91.11	87.66	90.10	192565
2020-04-15	88.74	88.74	85.43	86.11	235142
2020-04-16	86.50	87.49	84.68	86.16	224830
2020-04-17	87.45	89.96	87.38	89.09	218962
2020-04-20	88.40	88.63	82.10	83.19	195973
2020-04-21	82.91	83.35	81.41	82.27	197831
2020-04-22	83.86	84.39	82.48	83.71	150525
2020-04-23	83.44	84.07	81.53	81.84	200909
2020-04-24	82.20	83.69	81.76	82.19	263780
2020-04-27	82.98	83.80	81.00	82.00	268021
2020-04-28	83.87	84.50	82.39	82.97	227118
2020-04-29	84.09	85.23	81.85	83.83	316186
2020-04-30	82.90	82.90	79.01	79.37	790674
2020-05-01	78.57	79.52	77.00	77.77	269843
2020-05-04	76.69	78.36	76.01	77.15	253395
2020-05-05	76.32	79.57	75.32	77.96	248698
2020-05-06	77.96	78.06	74.11	74.18	219189
2020-05-07	75.49	75.70	73.84	74.04	256521
2020-05-08	74.35	75.98	74.24	75.74	248993
2020-05-11	76.06	77.35	74.61	76.67	281501
2020-05-12	77.20	77.20	75.18	75.29	235868
2020-05-13	74.73	76.20	74.35	75.75	305922
2020-05-14	74.84	76.29	72.88	75.68	346240
2020-05-15	76.01	76.01	73.00	74.96	453554
2020-05-18	77.47	79.16	76.78	78.71	332406
2020-05-19	79.17	79.17	75.49	75.62	166372
2020-05-20	76.93	78.58	75.53	77.98	219242
2020-05-21	78.13	79.77	78.13	78.93	170387
2020-05-22	78.94	79.63	78.28	79.61	118235
2020-05-26	80.73	81.27	79.01	79.12	184698
2020-05-27	79.82	79.89	78.28	79.52	202367
2020-05-28	80.40	82.70	80.29	80.61	192613
2020-05-29	80.53	82.24	79.78	82.01	298014
2020-06-01	82.00	82.87	81.10	81.16	226470
2020-06-02	81.53	81.53	80.24	80.92	184351
2020-06-03	81.60	82.02	79.68	81.48	279253
2020-06-04	80.69	81.18	80.00	81.08	176956
2020-06-05	81.32	84.00	81.32	82.39	188662
2020-06-08	82.50	82.72	81.20	81.59	166308
2020-06-09	80.69	80.97	78.51	79.50	207758
2020-06-10	79.65	80.71	79.28	79.85	204231
2020-06-11	78.15	78.41	75.30	75.57	221984
2020-06-12	77.82	77.82	75.30	76.49	232892
2020-06-15	75.54	79.98	74.80	78.95	249524
2020-06-16	80.00	81.24	77.75	78.38	137699
2020-06-17	78.38	78.50	77.06	77.65	117395
2020-06-18	77.10	78.16	76.52	77.59	205854
2020-06-19	78.76	78.87	76.83	77.00	417730
2020-06-22	76.73	78.08	76.26	77.63	161168
2020-06-23	78.19	78.51	76.88	77.32	213292
2020-06-24	76.50	77.32	76.05	76.57	214853
2020-06-25	76.47	76.47	74.92	75.67	170237
2020-06-26	75.42	76.51	73.71	73.85	412912
2020-06-29	74.94	77.57	74.03	77.29	227911
2020-06-30	76.95	79.12	76.95	78.63	235738
2020-07-01	78.83	79.19	78.29	78.47	153203
2020-07-02	79.16	80.44	78.98	79.59	125012
2020-07-06	80.09	80.61	77.54	78.27	162345
2020-07-07	77.29	77.78	76.77	77.27	161298
2020-07-08	77.11	77.75	76.25	77.52	154062
2020-07-09	77.52	77.52	74.74	76.44	150212
2020-07-10	76.82	77.90	76.01	77.87	144335
2020-07-13	78.10	78.27	76.65	76.91	120918
2020-07-14	77.14	77.99	75.70	76.57	232086
2020-07-15	77.78	78.15	76.68	77.21	227114
2020-07-16	77.41	78.58	77.07	77.59	149289
2020-07-17	77.94	80.20	77.94	79.92	140884
2020-07-20	79.60	79.99	78.39	78.89	97554
2020-07-21	79.13	80.78	79.13	80.66	206140
2020-07-22	80.33	81.76	80.22	80.96	195093
2020-07-23	81.15	82.19	80.83	81.34	169944
2020-07-24	81.24	81.75	79.80	80.20	126356
2020-07-27	79.88	79.88	78.55	79.21	183957
2020-07-28	78.77	79.59	78.63	79.22	177968
2020-07-29	79.65	80.53	79.11	79.87	155006
2020-07-30	79.23	79.63	77.97	78.33	156581
2020-07-31	77.99	78.95	76.52	76.88	719207
2020-08-03	76.90	77.12	75.65	77.00	235867
2020-08-04	76.69	76.74	73.89	76.03	271465
2020-08-05	76.24	76.66	75.42	76.64	198269
2020-08-06	76.37	76.98	75.55	76.65	117772
2020-08-07	76.43	80.12	76.33	79.87	153425
2020-08-10	80.09	81.06	79.56	79.85	154152
2020-08-11	80.14	80.34	77.80	78.13	145023
2020-08-12	79.10	81.14	78.76	80.29	180718
2020-08-13	79.72	79.92	78.59	78.62	122778
2020-08-14	78.52	79.13	78.00	78.74	124763
2020-08-17	78.85	79.51	78.36	78.67	173490
2020-08-18	78.27	78.68	77.15	78.12	148277
2020-08-19	78.09	78.55	77.05	77.09	219570
2020-08-20	77.05	77.58	76.48	77.02	116178
2020-08-21	76.63	77.09	75.88	76.51	163018
2020-08-24	77.09	77.87	75.70	77.78	226812
2020-08-25	77.97	79.86	77.71	78.05	418491
2020-08-26	78.25	78.25	76.10	76.43	1151272
2020-08-27	76.35	77.85	76.35	77.01	275705
2020-08-28	76.21	76.56	73.65	76.51	321466
2020-08-31	76.52	77.17	75.87	76.08	264479
2020-09-01	75.84	75.95	74.71	75.20	141838
2020-09-02	75.19	77.74	75.14	77.23	166564
2020-09-03	77.32	78.35	76.71	77.35	191014
2020-09-04	78.18	78.28	75.79	76.99	205466
2020-09-08	76.95	76.95	74.97	75.30	193998
2020-09-09	75.94	76.85	74.97	75.64	152351
2020-09-10	75.83	75.83	74.06	74.06	192184
2020-09-11	74.29	74.40	73.21	73.44	138358
2020-09-14	73.97	74.33	73.46	73.55	147634
2020-09-15	74.17	74.22	72.10	72.48	194165
2020-09-16	72.50	73.13	72.23	72.36	268389
2020-09-17	71.92	72.08	70.97	71.23	222341
2020-09-18	71.74	71.74	69.25	69.99	687967
2020-09-21	71.90	74.47	70.94	74.37	337721
2020-09-22	74.26	75.33	72.53	73.49	218470
2020-09-23	73.29	73.81	72.01	72.03	303803
2020-09-24	72.19	73.56	72.00	72.92	177091
2020-09-25	72.42	73.98	72.12	73.84	117946
2020-09-28	74.01	74.95	73.91	74.33	232021
2020-09-29	74.46	74.89	73.75	74.45	111438
2020-09-30	74.96	75.70	74.27	74.95	206308
2020-10-01	74.93	76.20	74.63	76.10	167140
2020-10-02	75.36	77.07	75.30	76.72	162827
2020-10-05	76.88	76.99	75.89	76.40	134061
2020-10-06	77.10	77.59	76.13	76.78	234679
2020-10-07	76.86	77.08	74.86	75.92	202257
2020-10-08	76.42	77.24	76.05	76.54	103300
2020-10-09	76.92	77.25	76.00	76.67	131799
2020-10-12	76.58	79.35	76.58	79.11	179809
2020-10-13	78.26	78.76	77.50	78.28	138782
2020-10-14	78.19	78.81	76.92	77.37	106043
2020-10-15	76.79	77.84	76.63	77.31	141382
2020-10-16	77.45	78.38	76.93	77.62	229195
2020-10-19	77.38	78.55	76.59	76.68	113837
2020-10-20	77.02	77.26	76.07	76.52	133388
2020-10-21	76.19	77.64	76.19	77.14	190984
2020-10-22	77.46	78.10	77.09	77.77	162250
2020-10-23	77.81	79.50	77.81	79.23	139343
2020-10-26	78.84	78.84	77.47	77.80	191998
2020-10-27	77.40	78.99	77.40	78.09	211526
2020-10-28	76.83	77.57	75.62	75.80	233216
2020-10-29	75.80	76.57	74.40	75.84	135945
2020-10-30	75.80	76.36	74.39	74.69	528746
2020-11-02	74.85	76.29	74.79	76.15	320973
2020-11-03	76.73	76.73	74.33	75.28	214222
2020-11-04	74.10	75.71	71.84	72.45	255496
2020-11-05	72.89	74.60	72.40	72.88	186384
2020-11-06	73.28	73.89	72.39	72.96	147501
2020-11-09	74.52	78.17	74.52	75.31	337190
2020-11-10	76.15	80.15	75.55	79.67	236009
2020-11-11	79.77	79.77	77.84	79.10	153664
2020-11-12	78.50	78.50	76.01	76.55	138858
2020-11-13	77.16	77.56	75.96	77.20	120743
2020-11-16	78.55	79.25	77.30	79.13	285919
2020-11-17	78.50	78.74	77.27	77.78	203248
2020-11-18	77.98	78.23	74.86	74.87	211129
2020-11-19	74.01	74.95	73.35	74.74	119248
2020-11-20	74.43	76.32	74.43	75.46	148854
2020-11-23	75.52	76.25	75.06	75.76	162749
2020-11-24	76.51	77.43	75.89	76.37	190560
2020-11-25	76.63	77.67	75.90	76.01	394350
2020-11-27	75.85	76.04	74.72	75.16	74908
2020-11-30	75.04	75.22	73.56	73.82	219417
2020-12-01	74.68	75.48	74.01	74.44	212008
2020-12-02	74.48	75.02	73.37	74.53	162155
2020-12-03	74.52	75.06	73.82	73.84	122200
2020-12-04	74.00	74.44	73.47	73.97	122435
2020-12-07	73.76	74.47	73.59	74.36	114745
2020-12-08	74.03	74.94	73.90	74.74	110169
2020-12-09	75.25	75.71	74.73	75.53	140728
2020-12-10	75.71	75.89	74.48	75.71	128185
2020-12-11	75.61	77.24	75.41	77.11	178683
2020-12-14	77.66	78.68	76.40	76.40	167409
2020-12-15	76.50	79.03	76.11	78.71	149964
2020-12-16	79.05	80.26	78.13	78.31	193495
2020-12-17	78.39	80.45	78.39	80.05	160788
2020-12-18	80.22	80.94	78.01	78.19	895071
2020-12-21	77.12	77.15	74.87	76.50	191422
2020-12-22	76.34	77.20	75.94	77.10	163594
2020-12-23	77.60	78.12	76.88	77.40	167041
2020-12-24	77.93	77.93	76.74	77.67	52194
2020-12-28	78.00	79.69	78.00	79.15	151750
2020-12-29	79.30	79.80	77.95	78.35	99730
2020-12-30	78.35	79.13	77.92	78.44	98599
2020-12-31	78.33	79.64	78.33	79.51	108502
2021-01-04	79.51	79.60	77.48	78.19	145804
2021-01-05	78.43	78.96	77.50	78.49	155628
2021-01-06	79.25	82.47	79.25	81.77	275020
2021-01-07	81.89	82.07	79.75	80.09	127187
2021-01-08	80.57	80.98	79.83	80.98	113040
2021-01-11	80.66	81.10	79.88	80.70	99509
2021-01-12	80.65	81.12	80.04	80.71	83667
2021-01-13	81.00	81.82	80.42	80.83	108783
2021-01-14	81.52	81.55	80.18	80.52	135226
2021-01-15	80.12	81.47	80.04	81.37	152388
2021-01-19	81.62	82.04	80.92	81.56	227258
2021-01-20	81.18	81.72	80.18	81.07	157945
2021-01-21	81.52	81.52	79.56	79.82	153397
2021-01-22	79.50	80.59	78.88	80.51	158678
2021-01-25	79.86	81.40	79.51	80.71	149137
2021-01-26	80.46	80.65	79.66	80.45	161931
2021-01-27	79.34	79.82	77.84	78.46	253765
2021-01-28	78.95	81.02	78.11	78.33	182437
2021-01-29	78.06	79.85	77.21	77.26	440492
2021-02-01	77.21	79.67	76.87	79.33	225995
2021-02-02	79.84	81.30	79.68	80.54	135038
2021-02-03	80.00	80.29	78.58	79.74	123699
2021-02-04	79.28	80.44	79.04	79.80	125285
2021-02-05	80.51	81.42	80.00	81.35	94224
2021-02-08	81.52	81.52	80.05	80.98	107283
2021-02-09	80.98	82.31	80.75	82.17	132752
2021-02-10	82.50	83.05	81.45	81.89	153451
2021-02-11	82.22	82.93	81.03	81.29	111440
2021-02-12	80.83	81.01	78.87	79.51	110206
2021-02-16	79.60	79.60	78.39	78.49	116861
2021-02-17	78.23	78.41	77.78	78.38	143677
2021-02-18	78.39	79.33	78.11	78.33	146389
2021-02-19	78.39	78.91	77.76	77.97	123636
2021-02-22	78.04	78.04	75.72	76.90	123939
2021-02-23	78.76	81.57	76.27	76.28	209578
2021-02-24	76.20	77.20	75.83	76.07	237524
2021-02-25	75.77	76.95	73.94	74.11	231353
2021-02-26	74.17	74.89	73.03	73.05	314990
2021-03-01	73.74	74.10	72.76	73.42	145684
2021-03-02	73.67	73.78	71.57	71.65	174742
2021-03-03	71.41	71.88	70.30	70.79	225690
2021-03-04	70.48	72.75	70.12	70.64	209658
2021-03-05	71.15	71.78	70.07	70.94	285179
2021-03-08	71.74	72.41	70.95	71.52	185243
2021-03-09	71.36	72.58	71.26	72.16	176683
2021-03-10	72.30	73.11	71.40	71.92	195032
2021-03-11	72.08	72.36	71.02	71.78	170381
2021-03-12	72.21	73.00	71.75	72.16	288352
2021-03-15	71.95	72.50	70.93	72.38	207033
2021-03-16	72.44	73.21	72.28	73.07	138368
2021-03-17	72.72	73.08	72.06	72.24	169526
2021-03-18	72.15	73.22	72.12	73.01	175491
2021-03-19	72.90	73.69	72.24	73.69	901149
2021-03-22	73.69	74.00	72.22	73.36	201292
2021-03-23	73.28	75.43	73.01	74.40	175381
2021-03-24	74.24	75.25	73.62	74.24	340523
2021-03-25	74.25	74.64	73.51	74.28	167775
2021-03-26	74.22	75.60	74.04	75.43	283556
2021-03-29	75.37	76.62	75.15	75.91	219075
2021-03-30	75.84	76.19	74.86	75.23	140094
2021-03-31	75.21	76.04	74.92	75.62	227551
2021-04-01	75.62	76.26	75.34	75.89	122973
2021-04-05	75.94	76.64	75.73	76.25	226615
2021-04-06	76.30	77.63	76.09	77.25	253310
2021-04-07	77.41	77.77	76.43	76.85	121805
2021-04-08	77.17	77.41	76.49	77.05	145163
2021-04-09	77.31	77.39	76.64	77.10	112423
2021-04-12	77.26	78.57	77.20	78.18	144970
2021-04-13	77.90	79.03	77.78	78.68	160173
2021-04-14	78.62	79.52	78.57	79.28	86919
2021-04-15	79.50	80.63	79.50	80.59	115648
2021-04-16	81.00	81.67	80.66	80.71	275191
2021-04-19	80.52	80.95	79.20	80.11	166862
2021-04-20	80.00	81.38	80.00	81.08	133727
2021-04-21	81.41	81.97	80.93	81.82	187758
2021-04-22	81.99	82.66	81.35	81.62	150489
2021-04-23	81.74	83.31	81.41	82.38	195360
2021-04-26	82.38	82.38	79.94	80.42	170183
2021-04-27	80.56	80.97	78.39	78.74	151160
2021-04-28	78.73	78.95	78.31	78.48	145823
2021-04-29	78.76	79.87	78.50	78.93	145807
2021-04-30	78.82	79.48	78.13	79.19	723981
2021-05-03	79.19	80.15	78.58	79.28	318943
2021-05-04	79.28	80.43	78.97	79.97	189231
2021-05-05	80.27	79.09	77.40	78.97	108872
2021-05-06	79.58	80.27	79.25	79.90	202775
2021-05-07	79.94	80.85	79.43	79.50	176557
2021-05-10	79.50	80.04	78.82	78.93	246631
2021-05-11	78.60	79.48	77.70	78.65	194210
2021-05-12	78.29	78.29	76.79	76.97	162126
2021-05-13	76.92	79.02	76.92	78.48	215278
2021-05-14	78.80	79.26	78.20	78.47	135465
2021-05-17	78.36	79.06	77.38	77.48	138443
2021-05-18	76.82	77.16	76.53	76.66	323502
2021-05-19	76.20	77.11	76.11	76.91	157995
2021-05-20	77.00	78.72	76.99	78.31	304466
2021-05-21	78.31	78.98	77.51	78.64	275832
2021-05-24	78.78	80.02	78.51	79.17	166371
2021-05-25	79.50	79.50	78.43	78.99	242358
2021-05-26	79.22	80.75	78.74	80.37	231997
2021-05-27	80.61	80.61	79.26	79.30	185126
2021-05-28	79.65	80.43	79.26	79.37	120527
2021-06-01	79.53	79.85	78.89	79.12	160346
2021-06-02	79.26	79.40	78.47	78.85	189875
2021-06-03	78.75	79.58	78.46	79.45	150339
2021-06-04	79.63	79.93	78.83	78.91	190208
2021-06-07	79.00	79.92	79.00	79.81	121927
2021-06-08	80.03	80.03	79.25	79.76	134641
2021-06-09	79.93	80.72	79.93	80.53	100433
2021-06-10	80.55	81.30	80.17	81.14	96988
2021-06-11	81.32	82.48	80.91	82.45	129035
2021-06-14	82.50	82.69	81.40	82.23	144974
2021-06-15	82.47	83.28	82.01	83.09	173345
2021-06-16	83.43	83.75	82.00	82.43	148210
2021-06-17	82.41	83.67	81.96	82.84	169134
2021-06-18	82.46	82.61	80.20	80.21	278508
2021-06-21	80.28	81.80	79.73	81.67	125768
2021-06-22	81.97	81.97	80.79	81.54	175998
2021-06-23	81.27	81.27	79.54	79.54	293035
2021-06-24	80.02	80.16	79.00	80.08	155921
2021-06-25	79.87	81.28	79.67	81.18	954542
2021-06-28	81.32	82.35	80.84	81.01	149782
2021-06-29	80.80	81.42	79.55	79.69	101399
2021-06-30	79.67	80.24	79.55	79.56	144367
2021-07-01	79.68	80.63	79.57	80.28	134898
2021-07-02	80.40	81.22	80.03	80.85	128700
2021-07-06	80.95	81.49	79.63	81.39	163217
2021-07-07	81.10	82.82	81.02	82.75	197307
2021-07-08	82.64	83.21	81.89	82.16	148067
2021-07-09	82.48	82.90	81.75	82.51	96770
2021-07-12	82.64	82.98	82.22	82.77	99937
2021-07-13	82.40	83.17	82.33	82.39	105015
2021-07-14	82.56	82.97	81.91	82.50	89868
2021-07-15	81.89	83.61	81.89	83.60	96770
2021-07-16	84.14	86.40	84.10	85.82	249669
2021-07-19	85.40	86.13	84.13	85.25	199992
2021-07-20	85.19	87.38	85.14	86.24	304089
2021-07-21	86.30	87.01	85.10	85.30	114930
2021-07-22	85.14	85.75	85.05	85.12	93124
2021-07-23	85.04	86.68	85.04	86.54	89193
2021-07-26	86.72	86.88	85.89	86.40	143291
2021-07-27	86.00	87.27	85.45	87.22	209580
2021-07-28	87.51	87.71	86.45	87.57	168483
2021-07-29	88.07	88.50	87.40	88.25	148405
2021-07-30	88.48	89.71	88.30	88.32	422463
2021-08-02	88.63	89.19	87.70	88.68	171503
2021-08-03	88.85	89.78	88.53	89.13	185856
2021-08-04	88.95	90.39	88.39	90.25	209771
2021-08-05	90.75	91.55	90.00	91.48	125625
2021-08-06	91.53	92.07	90.66	90.71	147542
2021-08-09	90.71	91.29	89.10	89.79	115889
2021-08-10	90.08	90.08	88.71	89.18	148414
2021-08-11	89.52	89.85	87.91	88.27	84309
2021-08-12	88.61	89.07	88.19	88.37	111695
2021-08-13	88.66	89.59	88.61	89.49	134194
2021-08-16	89.71	90.59	89.58	90.51	187817
2021-08-17	90.09	90.56	89.16	90.21	190909
2021-08-18	90.59	90.78	89.04	89.26	109762
2021-08-19	89.13	90.32	89.13	90.09	145217
2021-08-20	90.16	91.60	90.00	91.40	201002
2021-08-23	91.16	91.30	90.26	90.59	167173
2021-08-24	90.30	90.93	88.90	89.32	143111
2021-08-25	89.21	89.97	88.63	89.09	161247
2021-08-26	89.13	90.11	88.51	89.81	120100
2021-08-27	90.30	91.32	89.95	90.44	182749
2021-08-30	90.88	92.12	90.88	92.10	123291
2021-08-31	92.45	92.77	91.65	92.21	187666
2021-09-01	92.51	94.43	92.36	93.85	131644
2021-09-02	94.07	94.37	93.45	94.19	130341
2021-09-03	93.93	94.26	93.03	93.33	129092
2021-09-07	93.17	93.72	92.02	92.49	174236
2021-09-08	92.12	94.96	92.12	94.69	216008
2021-09-09	94.34	94.49	93.03	93.04	149315
2021-09-10	93.07	93.07	90.34	90.51	176751
2021-09-13	90.97	91.46	88.05	88.47	196865
2021-09-14	88.74	89.37	88.24	88.68	144437
2021-09-15	88.49	89.06	87.56	88.17	201922
2021-09-16	88.58	88.65	86.53	87.08	172337
2021-09-17	87.58	88.18	86.00	86.67	742866
2021-09-20	86.50	88.30	86.02	88.12	195638
2021-09-21	88.20	88.96	87.42	87.48	132412
2021-09-22	87.40	88.46	86.67	87.52	152800
2021-09-23	87.79	88.63	87.08	87.20	120925
2021-09-24	87.43	88.23	87.14	87.77	136124
2021-09-27	87.58	88.43	86.56	86.71	119574
2021-09-28	86.87	86.99	86.03	86.19	145641
2021-09-29	86.25	87.51	86.21	86.90	137723
2021-09-30	87.38	87.40	85.48	85.52	137543
2021-10-01	85.76	86.46	84.93	85.58	159393
2021-10-04	85.49	87.78	85.49	87.51	147907
2021-10-05	87.50	88.13	86.82	87.90	220240
2021-10-06	87.92	89.00	86.96	88.87	134379
2021-10-07	89.07	89.82	88.73	88.94	147077
2021-10-08	89.08	89.33	87.64	88.30	128417
2021-10-11	88.27	88.65	87.61	88.54	117208
2021-10-12	88.69	89.45	88.26	89.14	168146
2021-10-13	89.14	89.60	88.64	89.29	168949
2021-10-14	89.41	90.61	89.41	90.57	108135
2021-10-15	91.01	91.21	89.81	89.82	188104
2021-10-18	89.32	90.08	88.23	89.00	116535
2021-10-19	89.42	89.95	88.85	89.25	138974
2021-10-20	89.36	91.00	89.36	90.12	127130
2021-10-21	90.24	90.24	89.24	89.47	102241
2021-10-22	89.87	90.41	89.39	89.43	153745
2021-10-25	89.69	90.88	89.01	90.57	145293
2021-10-26	90.57	91.75	90.57	91.02	139358
2021-10-27	91.29	91.38	89.77	89.91	88617
2021-10-28	89.92	91.42	89.81	91.14	104565
2021-10-29	91.37	91.91	90.46	90.84	250332
2021-11-01	89.55	89.68	87.71	89.54	220658
2021-11-02	90.00	91.68	88.62	90.74	255033
2021-11-03	90.63	91.16	89.38	90.56	156675
2021-11-04	90.73	92.28	90.56	92.24	214384
2021-11-05	92.77	94.53	92.77	94.27	184871
2021-11-08	94.89	94.93	92.14	93.32	154495
2021-11-09	93.50	93.94	92.98	93.04	107572
2021-11-10	93.17	94.13	92.52	93.64	105550
2021-11-11	93.80	93.84	92.52	92.73	64915
2021-11-12	93.08	93.18	92.19	92.60	87289
2021-11-15	93.04	93.25	92.42	93.17	115625
2021-11-16	92.72	93.02	92.01	92.24	116612
2021-11-17	92.24	94.09	91.73	94.06	200478
2021-11-18	94.06	94.70	93.37	94.38	165077
2021-11-19	94.62	96.25	94.54	96.03	211555
2021-11-22	95.92	97.37	95.45	96.01	145351
2021-11-23	95.65	96.37	95.13	95.94	137352
2021-11-24	95.97	95.97	94.26	94.68	155400
2021-11-26	94.11	95.07	91.42	92.45	170982
2021-11-29	93.06	94.96	92.84	94.92	143118
2021-11-30	94.92	95.82	93.99	94.18	206841
2021-12-01	94.67	96.89	94.03	94.10	165899
2021-12-02	94.73	96.40	94.56	95.84	141526
2021-12-03	96.45	96.45	94.93	95.82	169857
2021-12-06	97.12	98.29	96.77	98.11	163273
2021-12-07	98.12	98.98	97.80	98.69	126950
2021-12-08	97.00	98.52	96.65	97.68	149732
2021-12-09	97.92	97.92	96.63	97.01	127889
2021-12-10	97.30	98.42	97.30	97.78	146321
2021-12-13	97.38	99.92	97.06	99.32	217110
2021-12-14	99.14	99.42	97.74	98.09	192255
2021-12-15	98.20	100.64	98.10	100.50	199401
2021-12-16	100.52	102.53	99.59	101.38	226528
2021-12-17	101.34	102.18	100.87	101.07	479001
2021-12-20	100.77	102.84	100.18	102.33	243074
2021-12-21	102.73	102.81	99.92	100.49	185958
2021-12-22	100.44	101.51	99.91	101.32	135950
2021-12-23	101.86	101.93	100.21	100.35	62763
2021-12-27	100.35	101.03	100.04	100.96	68606
2021-12-28	101.02	101.23	100.30	101.20	105145
2021-12-29	101.45	102.66	101.02	102.60	118864
2021-12-30	102.76	103.24	102.04	103.03	69334
2021-12-31	103.25	103.77	102.13	103.44	84438
2022-01-03	103.44	103.44	100.85	102.80	155813
2022-01-04	102.43	102.89	100.26	100.48	131501
2022-01-05	100.01	101.09	99.33	100.11	139934
2022-01-06	100.38	101.25	99.50	99.96	127230
2022-01-07	99.50	99.82	97.77	98.42	127999
2022-01-10	97.91	98.17	96.17	96.73	128444
2022-01-11	96.99	97.28	94.10	95.89	183631
2022-01-12	95.40	96.69	95.28	95.95	198270
2022-01-13	96.07	96.48	95.33	95.55	80759
2022-01-14	95.28	95.31	93.16	93.97	163924
2022-01-18	92.94	93.12	91.54	91.81	224616
2022-01-19	91.87	92.99	91.27	91.87	153450
2022-01-20	92.08	93.40	91.09	91.30	127942
2022-01-21	91.30	92.43	90.57	91.81	212582
2022-01-24	91.57	92.00	89.33	91.31	209051
2022-01-25	90.34	92.26	90.02	91.45	235146
2022-01-26	92.14	93.44	90.22	91.17	378334
2022-01-27	91.40	92.65	89.52	89.76	151592
2022-01-28	89.95	90.73	88.37	90.54	180266
2022-01-31	90.28	92.34	89.87	92.23	541523
2022-02-01	92.58	93.14	89.42	89.96	158636
2022-02-02	90.03	91.04	89.89	90.75	196297
2022-02-03	90.31	90.73	89.49	89.69	125497
2022-02-04	89.45	89.61	87.40	88.78	115120
2022-02-07	88.45	89.38	87.93	88.88	162483
2022-02-08	89.00	90.49	88.84	89.52	121085
2022-02-09	89.65	89.91	87.58	88.22	167959
2022-02-10	87.08	87.77	85.89	85.97	167848
2022-02-11	86.62	86.96	85.30	85.82	126225
2022-02-14	86.25	86.58	84.48	85.56	147177
2022-02-15	86.05	86.46	84.40	84.66	134153
2022-02-16	85.32	85.61	83.67	84.99	161321
2022-02-17	84.67	86.02	84.30	85.56	247365
2022-02-18	82.05	86.48	81.26	86.03	254943
2022-02-22	85.91	86.52	84.62	85.47	270948
2022-02-23	85.50	86.40	83.47	83.69	207864
2022-02-24	82.00	83.55	81.81	83.13	218710
2022-02-25	83.28	84.40	82.46	83.19	184839
2022-02-28	83.26	84.54	82.49	84.16	249331
2022-03-01	84.52	85.26	82.84	83.51	177392
2022-03-02	83.54	85.12	83.28	84.96	146557
2022-03-03	84.42	85.90	84.15	84.72	196641
2022-03-04	84.49	88.15	84.20	88.12	215383
2022-03-07	88.56	90.25	87.21	89.98	293656
2022-03-08	89.62	89.93	86.74	87.30	206935
2022-03-09	87.95	87.95	85.69	85.89	231906
2022-03-10	85.34	86.06	83.71	84.73	119281
2022-03-11	84.90	85.17	83.34	83.89	113303
2022-03-14	84.47	84.94	83.37	84.01	140576
2022-03-15	84.83	86.23	84.46	85.97	215944
2022-03-16	86.19	86.26	84.55	85.66	137047
2022-03-17	85.55	86.70	85.37	85.97	113565
2022-03-18	86.39	87.52	85.84	87.44	366732
2022-03-21	87.43	88.05	86.66	87.21	107979
2022-03-22	87.63	87.84	85.72	86.05	205257
2022-03-23	86.25	86.92	85.09	85.39	189649
2022-03-24	85.73	87.27	85.61	86.69	176988
2022-03-25	86.99	87.85	86.38	86.97	144691
2022-03-28	87.24	87.71	87.03	87.33	142922
2022-03-29	87.99	89.83	87.99	89.61	217213
2022-03-30	89.98	89.98	88.88	89.61	102951
2022-03-31	89.71	90.49	88.68	89.02	296180
2022-04-01	89.18	92.80	88.67	92.76	308276
2022-04-04	92.53	92.53	88.37	89.32	182469
2022-04-05	89.44	90.47	89.01	89.37	194136
2022-04-06	89.27	90.48	89.26	90.08	173726
2022-04-07	90.53	90.82	89.92	90.20	163760
2022-04-08	90.23	90.77	89.37	89.49	165463
2022-04-11	89.62	89.62	88.27	88.77	187212
2022-04-12	88.95	89.82	88.43	88.70	162210
2022-04-13	88.86	88.99	87.18	87.43	205243
2022-04-14	87.80	88.10	85.21	85.35	95131
2022-04-18	85.15	85.91	82.59	83.17	183590
2022-04-19	83.51	84.82	83.39	83.94	177656
2022-04-20	84.73	87.32	84.70	86.24	177594
2022-04-21	86.24	86.93	84.99	85.05	147017
2022-04-22	85.42	85.81	84.01	84.42	211066
2022-04-25	84.96	84.96	81.81	83.18	227723
2022-04-26	82.62	83.69	82.15	82.42	206764
2022-04-27	82.08	82.56	79.94	80.06	295256
2022-04-28	80.37	81.56	80.07	81.36	157780
2022-04-29	80.76	80.84	78.35	78.66	659335
2022-05-02	79.09	79.81	77.01	77.84	252043
2022-05-03	76.97	77.88	74.93	76.40	293074
2022-05-04	76.34	78.09	75.31	77.54	287308
2022-05-05	77.39	77.43	75.06	75.82	209725
2022-05-06	75.35	76.00	74.77	75.89	235973
2022-05-09	75.67	76.83	75.11	76.28	230179
2022-05-10	76.79	77.83	74.91	75.86	158295
2022-05-11	75.24	76.89	75.16	75.79	139645
2022-05-12	75.84	77.33	75.40	76.87	178328
2022-05-13	77.53	78.31	76.67	77.99	219869
2022-05-16	78.00	78.83	77.51	77.64	153737
2022-05-17	78.19	78.19	76.38	77.65	157645
2022-05-18	78.22	80.68	77.66	78.50	298898
2022-05-19	78.62	79.55	77.47	79.31	200789
2022-05-20	79.62	79.62	76.95	78.81	163123
2022-05-23	79.46	79.76	78.68	79.04	122650
2022-05-24	79.41	80.18	77.83	79.99	127582
2022-05-25	80.29	80.60	79.52	79.61	193282
2022-05-26	80.48	80.48	78.57	78.59	117161
2022-05-27	78.55	80.06	78.55	79.69	121243
2022-05-31	79.37	79.49	77.87	79.25	176478
2022-06-01	79.52	80.06	79.12	79.39	115345
2022-06-02	80.05	81.65	78.62	81.52	140779
2022-06-03	81.02	81.71	80.80	80.83	105171
2022-06-06	81.26	81.51	80.79	80.88	86709
2022-06-07	81.23	81.74	80.00	81.36	171339
2022-06-08	81.13	81.13	79.12	79.24	133926
2022-06-09	79.40	80.25	78.53	78.64	109667
2022-06-10	78.10	79.81	77.27	79.05	141234
2022-06-13	78.11	78.24	75.03	75.37	184605
2022-06-14	75.09	75.63	71.63	72.69	179015
2022-06-15	73.19	74.21	71.77	73.14	162476
2022-06-16	72.24	72.56	71.22	71.43	264404
2022-06-17	71.48	72.99	71.24	72.61	490004
2022-06-21	72.80	73.10	71.53	72.30	189951
2022-06-22	72.33	75.11	72.32	74.22	160958
2022-06-23	74.58	78.24	74.58	77.97	178850
2022-06-24	78.13	79.20	77.52	79.09	320115
2022-06-27	78.90	79.88	78.66	79.72	101910
2022-06-28	80.15	80.75	79.03	79.12	122391
2022-06-29	79.10	80.21	78.47	79.88	119925
2022-06-30	79.47	81.55	79.47	81.51	174971
2022-07-01	81.52	83.94	81.52	83.69	240467
2022-07-05	83.00	83.24	79.85	82.53	291455
2022-07-06	82.38	84.31	81.81	83.57	128970
2022-07-07	83.57	84.17	82.79	83.13	127654
2022-07-08	83.17	83.17	81.84	82.13	105140
2022-07-11	82.44	82.64	81.58	82.38	76042
2022-07-12	82.45	83.18	81.05	81.58	80474
2022-07-13	81.37	82.28	80.81	81.79	91710
2022-07-14	80.66	82.25	80.66	82.02	87682
2022-07-15	82.43	83.66	81.35	83.19	143380
2022-07-18	82.52	82.52	80.50	80.68	179768
2022-07-19	81.10	82.10	81.07	81.72	162055
2022-07-20	82.38	82.42	80.87	80.97	139771
2022-07-21	80.47	81.97	80.35	81.81	104618
2022-07-22	81.98	83.00	81.71	82.56	125320
2022-07-25	82.97	83.80	82.13	83.77	100239
2022-07-26	83.45	84.48	83.14	84.37	131250
2022-07-27	84.11	84.24	83.27	83.98	232166
2022-07-28	84.70	87.54	83.88	87.36	186418
2022-07-29	87.26	88.09	86.90	87.17	345030
2022-08-01	87.12	89.27	86.80	87.76	228121
2022-08-02	88.01	89.17	87.06	88.34	169748
2022-08-03	88.55	90.60	87.75	90.31	164633
2022-08-04	90.57	91.02	88.99	90.42	150482
2022-08-05	90.00	90.00	87.07	87.83	149739
2022-08-08	88.13	89.12	86.91	87.70	133102
2022-08-09	87.78	88.78	87.77	88.21	166428
2022-08-10	88.79	88.86	87.73	88.52	159714
2022-08-11	88.31	89.22	87.42	87.19	103064
2022-08-12	87.68	88.97	87.26	88.95	133470
2022-08-15	88.95	89.85	88.27	89.84	154067
2022-08-16	89.47	89.68	88.92	89.66	118709
2022-08-17	89.36	90.04	88.56	89.53	114742
2022-08-18	89.33	89.73	88.57	89.22	95155
2022-08-19	89.27	89.40	88.12	88.52	123414
2022-08-22	88.20	88.66	86.64	87.00	134391
2022-08-23	87.15	87.15	84.06	84.80	168574
2022-08-24	84.92	85.21	84.00	85.01	110168
2022-08-25	85.30	86.46	84.89	86.41	96495
2022-08-26	86.36	86.54	84.76	84.77	126061
2022-08-29	84.69	85.49	83.62	84.66	90915
2022-08-30	85.26	85.26	83.17	83.39	107304
2022-08-31	83.75	83.89	82.64	82.97	104396
2022-09-01	82.94	84.21	82.62	83.78	129880
2022-09-02	84.01	84.95	82.63	82.86	148838
2022-09-06	82.52	83.11	82.18	82.41	113626
2022-09-07	82.87	84.01	82.87	83.79	124018
2022-09-08	83.36	84.68	82.98	84.12	133983
2022-09-09	84.91	84.98	83.75	84.39	156893
2022-09-12	84.36	86.47	84.19	86.24	147104
2022-09-13	85.31	87.50	84.96	86.17	317858
2022-09-14	86.09	89.64	86.00	89.37	319453
2022-09-15	88.15	88.66	86.26	86.86	381044
2022-09-16	86.60	89.04	85.13	85.79	978017
2022-09-19	86.46	86.55	84.62	86.33	243351
2022-09-20	85.40	85.87	84.19	85.34	166459
2022-09-21	86.33	87.60	84.13	84.74	199069
2022-09-22	84.13	84.80	82.92	84.32	153539
2022-09-23	83.64	84.68	82.21	83.27	167623
2022-09-26	82.75	83.68	82.00	82.11	148436
2022-09-27	82.56	82.76	79.51	80.15	177566
2022-09-28	80.61	82.56	79.90	81.77	181559
2022-09-29	81.26	81.42	79.45	79.74	161141
2022-09-30	80.18	80.18	77.91	77.95	287212
2022-10-03	79.10	82.09	78.60	81.97	255693
2022-10-04	82.18	84.47	82.18	84.10	257954
2022-10-05	82.92	83.20	81.34	82.48	193190
2022-10-06	82.05	82.05	80.75	81.00	133445
2022-10-07	80.81	80.89	79.07	79.71	129613
2022-10-10	79.88	81.45	79.88	80.69	122766
2022-10-11	80.92	83.76	80.74	83.23	247065
2022-10-12	83.16	83.68	82.12	82.60	186798
2022-10-13	81.50	85.47	81.31	85.13	170575
2022-10-14	85.80	86.64	84.81	84.88	137208
2022-10-17	85.88	87.95	85.88	86.56	250847
2022-10-18	87.56	88.44	86.55	87.25	163638
2022-10-19	85.93	86.94	85.15	86.12	167586
2022-10-20	84.24	85.04	78.28	78.29	359663
2022-10-21	79.03	81.65	77.98	80.78	637589
2022-10-24	81.06	82.73	80.91	82.18	198242
2022-10-25	82.99	85.43	81.94	85.03	166201
2022-10-26	85.74	85.76	84.25	84.72	160908
2022-10-27	84.96	88.49	84.96	87.25	158384
2022-10-28	87.54	89.65	87.29	89.64	164897
2022-10-31	89.72	91.01	89.13	90.46	339004
2022-11-01	90.60	90.60	87.37	88.04	187339
2022-11-02	88.04	89.57	86.52	86.69	132212
2022-11-03	85.97	87.94	85.12	87.67	115230
2022-11-04	87.69	88.98	87.03	88.92	126695
2022-11-07	89.00	89.29	87.82	89.08	151222
2022-11-08	87.71	90.90	86.61	89.77	161255
2022-11-09	89.51	90.83	89.07	90.29	190058
2022-11-10	93.46	96.19	92.44	96.03	203313
2022-11-11	95.77	95.77	90.84	92.06	264803
2022-11-14	91.17	95.63	91.17	94.89	188635
2022-11-15	95.27	96.47	94.68	96.24	186239
2022-11-16	96.45	97.58	95.91	97.20	147919
2022-11-17	96.47	96.47	95.00	96.29	109361
2022-11-18	97.92	98.77	97.24	97.58	218883
2022-11-21	97.82	98.85	96.62	97.40	177204
2022-11-22	97.50	98.57	96.33	97.95	146009
2022-11-23	98.00	99.05	97.40	98.99	187473
2022-11-25	99.23	100.51	99.19	99.47	84670
2022-11-28	98.60	99.00	97.42	97.75	132635
2022-11-29	96.75	97.46	96.43	96.90	85344
2022-11-30	95.07	98.19	95.07	97.99	229772
2022-12-01	99.13	99.52	97.53	98.68	154849
2022-12-02	98.00	98.47	96.71	98.18	154431
2022-12-05	97.34	97.75	96.49	97.60	135162
2022-12-06	97.05	97.36	95.14	96.29	160887
2022-12-07	96.39	97.32	95.75	96.42	142377
2022-12-08	96.54	97.29	95.26	96.94	144639
2022-12-09	96.32	97.12	96.14	96.84	151323
2022-12-12	97.25	97.52	95.52	97.05	181565
2022-12-13	98.93	99.70	96.68	97.17	306817
2022-12-14	97.29	98.68	95.65	95.99	186996
2022-12-15	95.99	95.99	93.62	94.30	175104
2022-12-16	93.05	93.96	91.88	92.96	477349
2022-12-19	92.42	93.54	92.22	92.48	230762
2022-12-20	92.48	92.48	91.80	92.02	242410
2022-12-21	92.33	93.32	92.12	93.06	239488
2022-12-22	92.70	92.88	91.80	92.76	179180
2022-12-23	92.75	94.02	92.60	93.72	93386
2022-12-27	93.18	94.97	93.18	94.90	83726
2022-12-28	95.27	95.65	93.99	94.24	118413
2022-12-29	94.87	94.99	93.81	94.64	149782
2022-12-30	94.52	94.86	92.19	92.55	131313
2023-01-03	93.65	95.27	92.72	95.14	229546
2023-01-04	95.71	97.50	95.69	96.25	181537
2023-01-05	94.65	95.53	92.90	92.92	154042
2023-01-06	94.02	95.35	94.02	94.65	103880
2023-01-09	94.75	95.57	93.22	93.26	128292
2023-01-10	93.26	95.14	92.59	94.88	160657
2023-01-11	94.71	95.90	94.53	95.30	94752
2023-01-12	95.54	95.87	94.82	95.26	124654
2023-01-13	95.10	95.76	94.26	95.48	127602
2023-01-17	95.78	96.48	94.95	96.03	144866
2023-01-18	96.27	96.27	93.41	94.24	121297
2023-01-19	94.33	94.48	92.85	92.88	137775
2023-01-20	93.29	93.29	91.47	93.04	195752
2023-01-23	92.70	94.66	91.65	93.86	143310
2023-01-24	93.53	96.32	93.36	96.23	138219
2023-01-25	95.49	96.12	94.79	96.10	153553
2023-01-26	95.86	96.27	94.70	94.99	115270
2023-01-27	95.04	95.88	94.64	95.19	133723
2023-01-30	94.67	94.99	92.47	92.79	166551
2023-01-31	93.26	95.10	92.63	94.17	796459
2023-02-01	93.81	97.55	93.51	96.98	222021
2023-02-02	97.51	99.19	97.51	98.76	158545
2023-02-03	98.44	98.69	96.64	97.91	182241
2023-02-06	98.00	98.00	96.80	97.90	134899
2023-02-07	97.28	97.28	94.79	96.77	125586
2023-02-08	96.12	96.56	94.25	94.42	121109
2023-02-09	94.68	95.18	92.25	92.54	112556
2023-02-10	92.92	93.87	92.64	93.56	103910
2023-02-13	93.69	94.95	93.57	94.89	140894
2023-02-14	94.68	94.75	93.24	93.60	87686
2023-02-15	93.11	93.74	92.90	93.20	104749
2023-02-16	92.29	92.77	91.28	92.21	135202
2023-02-17	92.76	94.95	92.76	94.27	121491
2023-02-21	93.69	93.69	92.78	93.17	98656
2023-02-22	93.61	94.57	92.78	93.17	148437
2023-02-23	93.21	94.04	90.98	91.94	111400
2023-02-24	91.27	91.44	90.45	91.32	97367
2023-02-27	91.84	93.37	89.86	89.97	130999
2023-02-28	89.60	90.50	89.17	89.30	301007
2023-03-01	88.48	88.54	86.66	86.91	192071
2023-03-02	86.50	86.67	82.51	84.74	297361
2023-03-03	85.63	87.24	84.48	87.20	176498
2023-03-06	86.76	86.96	84.72	85.79	220404
2023-03-07	86.34	86.43	85.20	85.50	121338
2023-03-08	85.17	86.56	84.33	86.46	110888
2023-03-09	86.77	86.97	85.51	85.78	128206
2023-03-10	85.94	86.14	83.88	84.74	162995
2023-03-13	84.77	86.97	84.77	85.02	168544
2023-03-14	86.46	87.21	85.68	86.73	150749
2023-03-15	85.91	87.83	85.86	87.40	160754
2023-03-16	86.70	88.47	86.70	88.22	172186
2023-03-17	87.79	88.49	86.23	86.74	667704
2023-03-20	87.24	88.68	87.24	87.96	184448
2023-03-21	88.44	88.71	84.21	85.27	218385
2023-03-22	85.35	86.28	83.86	83.95	199972
2023-03-23	84.06	84.53	83.00	83.81	236031
2023-03-24	83.89	86.77	83.66	86.64	164527
2023-03-27	87.32	87.63	86.45	86.64	119530
2023-03-28	86.11	87.62	86.11	86.55	130795
2023-03-29	86.85	87.76	86.85	87.19	173585
2023-03-30	87.49	88.39	87.10	87.83	109002
2023-03-31	88.38	89.01	87.84	88.89	186565
2023-04-03	88.55	89.10	87.63	88.68	160749
2023-04-04	88.73	89.94	88.48	89.71	139081
2023-04-05	90.02	91.70	89.76	91.69	151799
2023-04-06	92.32	93.08	91.72	92.69	133836
2023-04-10	92.08	93.59	91.60	92.86	218647
2023-04-11	92.74	93.98	92.53	93.85	153882
2023-04-12	94.29	95.08	92.87	93.19	77115
2023-04-13	92.91	93.67	91.81	93.62	91420
2023-04-14	93.06	93.66	90.65	91.21	119676
2023-04-17	90.88	91.14	89.62	90.63	128748
2023-04-18	90.40	90.40	87.98	88.93	130347
2023-04-19	89.15	90.03	88.75	89.80	105130
2023-04-20	89.88	91.32	89.63	91.20	128093
2023-04-21	92.08	92.37	90.79	91.19	335587
2023-04-24	90.85	91.74	90.48	90.90	75804
2023-04-25	90.65	91.59	90.29	91.47	124701
2023-04-26	90.44	91.09	89.19	89.83	112560
2023-04-27	89.65	89.96	88.39	89.92	140568
2023-04-28	89.82	90.34	88.49	88.75	212009
2023-05-01	88.50	89.28	87.80	88.01	110712
2023-05-02	87.80	88.73	86.90	88.42	125297
2023-05-03	88.66	90.07	88.43	89.16	138150
2023-05-04	88.79	90.71	88.58	90.71	89765
2023-05-05	91.13	91.43	90.30	90.88	87433
2023-05-08	90.51	90.89	89.71	90.46	71774
2023-05-09	90.57	90.64	89.83	90.30	96636
2023-05-10	90.99	92.36	90.47	92.13	86705
2023-05-11	92.52	92.69	88.28	89.46	203250
2023-05-12	90.96	92.52	90.20	91.77	166898
2023-05-15	91.73	91.76	90.09	90.60	114963
2023-05-16	90.80	90.87	89.36	89.76	103495
2023-05-17	89.83	91.47	89.17	90.75	201488
2023-05-18	90.28	90.33	89.21	89.71	157575
2023-05-19	90.49	90.61	86.77	86.88	444678
2023-05-22	87.32	89.37	86.89	89.25	152157
2023-05-23	88.66	90.20	88.26	89.26	113966
2023-05-24	89.26	89.30	88.18	88.32	127711
2023-05-25	87.82	87.84	86.58	87.73	148478
2023-05-26	88.38	90.22	87.89	89.99	208688
2023-05-30	89.94	90.41	87.93	88.18	123333
2023-05-31	88.45	89.01	86.98	88.82	159402
2023-06-01	89.00	89.00	87.21	88.79	165102
2023-06-02	88.91	91.87	88.66	91.61	166528
2023-06-05	90.12	89.68	88.26	91.61	177033
2023-06-06	89.41	91.05	88.83	90.57	151901
2023-06-07	90.31	92.85	89.87	92.32	174038
2023-06-08	92.05	92.36	90.50	91.12	126321
2023-06-09	90.77	90.94	89.52	90.62	120167
2023-06-12	90.70	90.70	85.96	87.41	349832
2023-06-13	87.06	88.50	86.80	87.37	255538
2023-06-14	87.32	87.85	86.21	86.30	223560
2023-06-15	86.25	88.03	85.57	87.71	224807
2023-06-16	88.48	88.76	86.99	87.67	656189
2023-06-20	87.90	88.42	86.64	87.44	171461
2023-06-21	87.40	87.78	86.05	87.53	177050
2023-06-22	87.78	87.78	86.32	87.19	276334
2023-06-23	87.09	88.01	84.26	84.64	1090448
2023-06-26	84.90	86.10	84.43	84.86	196037
2023-06-27	85.28	86.49	84.61	86.14	137921
2023-06-28	86.23	86.23	84.61	85.46	186660
2023-06-29	85.20	87.04	85.02	86.89	210779
2023-06-30	86.89	87.07	85.85	87.00	218334
2023-07-03	86.47	87.64	86.47	87.58	117733
2023-07-05	87.23	87.82	86.48	87.00	286506
2023-07-06	86.28	87.47	85.79	87.34	247978
2023-07-07	86.49	86.49	83.72	83.84	362274
2023-07-10	84.06	85.07	83.24	84.29	273586
2023-07-11	84.24	85.81	83.94	85.78	189748
2023-07-12	86.46	87.06	85.42	86.53	175993
2023-07-13	86.29	87.48	86.15	87.31	189361
2023-07-14	87.16	87.39	86.01	86.73	227144
2023-07-17	86.63	87.69	86.12	86.85	187351
2023-07-18	86.14	87.50	86.03	86.83	186400
2023-07-19	87.02	87.98	86.69	87.77	241189
2023-07-20	87.44	89.32	86.81	88.91	160482
2023-07-21	89.23	89.93	88.46	89.88	367510
2023-07-24	89.67	89.67	87.51	88.54	192905
2023-07-25	88.15	88.47	87.51	88.16	174897
2023-07-26	87.88	89.04	87.65	88.21	190393
2023-07-27	88.25	88.60	85.97	86.68	203565
2023-07-28	87.02	88.22	86.34	88.07	221885
2023-07-31	88.10	89.47	87.87	88.41	1626337
2023-08-01	88.28	88.82	86.23	86.48	175361
2023-08-02	86.20	87.33	86.01	87.06	146968
2023-08-03	87.01	87.01	85.73	85.93	229697
2023-08-04	86.14	86.93	85.67	85.99	214972
2023-08-07	85.99	87.39	85.99	87.11	241400
2023-08-08	87.98	89.73	86.90	88.17	210135
2023-08-09	88.28	88.60	87.45	88.22	207517
2023-08-10	88.26	88.91	87.99	88.37	247926
2023-08-11	88.49	89.66	88.49	88.69	272570
2023-08-14	88.79	88.79	87.42	88.12	225367
2023-08-15	87.98	88.28	87.07	87.10	143966
2023-08-16	88.10	88.24	86.60	87.32	130721
2023-08-17	87.61	87.84	86.19	86.20	182906
2023-08-18	86.41	87.18	85.81	86.52	151893
2023-08-21	86.25	86.25	84.75	85.03	155577
2023-08-22	84.98	86.41	84.85	86.23	132673
2023-08-23	86.86	86.86	85.75	86.02	96077
2023-08-24	85.95	86.43	85.20	85.56	123789
2023-08-25	86.14	87.07	85.71	86.59	267556
2023-08-28	86.44	87.31	86.15	86.15	122048
2023-08-29	86.27	86.36	85.26	85.39	206731
2023-08-30	85.36	85.94	84.55	84.63	151153
2023-08-31	84.62	85.36	84.10	84.21	175246
2023-09-01	84.79	85.86	84.03	84.07	155015
2023-09-05	83.67	83.67	81.36	82.02	211953
2023-09-06	82.23	82.23	81.39	81.76	159238
2023-09-07	82.32	82.78	81.17	82.63	175484
2023-09-08	82.59	82.78	82.19	82.44	123030
2023-09-11	82.83	83.29	82.46	82.55	162782
2023-09-12	82.25	82.41	81.68	82.08	143438
2023-09-13	82.02	83.44	82.02	83.24	153458
2023-09-14	83.59	84.65	83.59	83.96	139916
2023-09-15	83.79	84.16	82.90	83.70	704660
2023-09-18	83.66	83.66	82.51	82.75	164912
2023-09-19	82.92	83.02	82.24	82.25	175729
2023-09-20	82.67	83.04	81.67	81.75	120756
2023-09-21	81.45	81.59	80.85	80.92	108718
2023-09-22	80.91	81.14	80.55	80.68	113840
2023-09-25	80.13	80.97	80.13	80.75	123683
2023-09-26	80.59	80.91	79.18	79.23	144132
2023-09-27	79.18	79.43	78.25	78.49	205333
2023-09-28	78.83	79.21	77.66	77.97	220167
2023-09-29	78.86	79.26	78.03	78.68	265920
2023-10-02	78.36	78.36	75.98	76.86	289956
2023-10-03	76.17	76.64	75.20	76.39	167114
2023-10-04	76.78	77.80	76.19	77.65	210093
2023-10-05	77.69	79.36	77.69	79.16	208763
2023-10-06	78.32	79.63	77.80	79.31	144285
2023-10-09	79.12	80.16	79.12	79.96	119256
2023-10-10	80.00	80.71	79.83	80.06	164661
2023-10-11	80.40	80.76	79.53	80.42	134778
2023-10-12	80.22	80.22	78.13	78.75	138002
2023-10-13	79.21	79.40	78.35	78.60	162543
2023-10-16	79.00	80.02	78.37	79.70	197070
2023-10-17	79.19	80.37	79.16	79.29	165415
2023-10-18	78.86	79.12	77.69	78.27	189142
2023-10-19	77.95	78.85	77.19	77.48	179601
2023-10-20	77.81	78.57	77.02	77.33	407119
2023-10-23	76.95	77.69	76.60	76.65	173649
2023-10-24	77.14	77.86	76.91	77.56	139577
2023-10-25	76.75	77.20	76.22	76.84	158402
2023-10-26	77.21	78.87	77.15	78.52	135444
2023-10-27	78.40	78.40	77.22	77.56	131047
2023-10-30	78.21	78.41	77.36	77.62	119631
2023-10-31	77.62	78.23	77.07	78.05	223129
2023-11-01	78.19	79.21	77.46	78.96	183833
2023-11-02	79.54	81.00	78.93	80.66	144993
2023-11-03	82.19	84.00	81.90	82.91	231400
2023-11-06	83.00	83.00	82.14	82.38	186669
2023-11-07	82.01	82.01	80.13	80.53	225625
2023-11-08	80.36	80.76	78.00	78.61	380525
2023-11-09	78.99	79.13	77.64	78.05	173597
2023-11-10	78.82	78.82	77.44	77.50	212571
2023-11-13	77.14	77.71	76.72	77.24	164191
2023-11-14	79.55	81.56	79.38	81.44	153340
2023-11-15	81.30	82.20	80.55	80.57	278904
2023-11-16	80.97	81.14	80.32	80.40	102160
2023-11-17	80.78	80.99	80.41	80.75	200987
2023-11-20	80.51	80.51	79.11	79.47	185629
2023-11-21	79.13	79.47	78.36	79.21	119810
2023-11-22	79.92	80.96	79.67	80.85	290816
2023-11-24	80.76	80.76	79.80	80.67	67562
2023-11-27	80.76	81.15	80.18	80.60	133042
2023-11-28	80.28	80.79	79.83	79.88	98856
2023-11-29	80.13	80.39	78.89	79.23	336991
2023-11-30	79.52	80.13	78.92	79.90	221681
2023-12-01	79.61	81.27	78.82	81.26	159283
2023-12-04	80.96	82.87	80.96	82.85	199053
2023-12-05	82.59	82.61	81.42	81.79	135532
2023-12-06	82.37	83.23	82.18	82.39	154197
2023-12-07	81.06	82.31	80.90	82.30	187686
2023-12-08	82.30	82.63	81.32	81.58	112598
2023-12-11	81.25	81.55	80.69	81.53	137203
2023-12-12	81.75	82.09	80.67	81.69	140250
2023-12-13	81.72	84.66	81.43	84.19	271442
2023-12-14	85.49	85.72	83.34	83.61	175778
2023-12-15	83.44	83.44	81.88	82.09	629806
2023-12-18	82.46	82.71	81.00	81.75	162349
2023-12-19	82.30	83.34	82.30	83.05	177510
2023-12-20	82.29	83.78	81.21	81.24	211789
2023-12-21	81.91	82.22	80.94	81.36	142913
2023-12-22	82.00	82.65	81.28	81.67	89934
2023-12-26	81.31	82.05	81.30	81.77	100172
2023-12-27	81.88	82.01	80.93	81.14	130081
2023-12-28	80.58	81.47	80.58	81.32	122391
2023-12-29	80.93	81.21	80.00	80.42	130465
2024-01-02	80.18	81.32	79.82	80.46	207727
2024-01-03	80.61	80.64	79.11	79.52	186168
2024-01-04	80.04	80.04	78.26	78.27	238644
2024-01-05	78.26	78.70	77.27	77.54	155859
2024-01-08	77.31	78.13	77.07	78.13	130358
2024-01-09	77.01	78.32	76.84	77.96	190072
2024-01-10	77.87	78.99	77.87	78.87	146126
2024-01-11	78.37	78.37	76.40	77.38	239792
2024-01-12	77.77	78.83	77.69	78.61	205872
2024-01-16	78.64	80.26	78.28	78.57	387002
2024-01-17	77.83	78.43	76.49	77.03	143797
2024-01-18	76.75	77.17	76.12	77.12	189525
2024-01-19	77.46	77.84	76.11	76.70	300333
2024-01-22	76.70	78.26	76.65	77.76	190362
2024-01-23	78.41	78.45	76.97	77.70	221670
2024-01-24	78.14	78.33	75.26	75.26	239216
2024-01-25	76.07	76.62	75.22	75.88	173475
2024-01-26	76.43	76.43	75.13	75.14	168195
2024-01-29	75.12	76.13	74.28	75.88	152928
2024-01-30	75.61	75.74	74.84	75.16	119103
2024-01-31	75.68	76.45	74.42	74.60	208238
2024-02-01	74.75	76.01	74.59	75.95	136832
2024-02-02	75.03	75.99	74.51	75.40	176887
2024-02-05	74.57	74.88	73.96	74.11	314537
2024-02-06	73.93	75.44	73.83	75.18	186944
2024-02-07	75.31	75.51	74.63	74.80	182164
2024-02-08	74.62	75.27	74.03	75.11	241433
2024-02-09	74.94	75.89	74.87	75.51	286553
2024-02-12	75.85	77.12	75.71	76.96	139784
2024-02-13	75.62	76.65	73.87	74.44	212279
2024-02-14	74.97	75.05	73.90	74.96	214997
2024-02-15	75.51	77.23	75.51	76.77	222120
2024-02-16	76.58	76.83	75.55	76.37	151899
2024-02-20	75.99	77.22	75.83	76.27	294565
2024-02-21	76.59	76.79	75.86	76.15	145771
2024-02-22	75.31	75.35	73.00	73.82	400482
2024-02-23	73.71	73.71	72.16	72.18	470516
2024-02-26	72.03	72.23	71.29	72.04	248308
2024-02-27	72.08	72.45	71.28	71.62	202372
2024-02-28	70.52	71.70	70.34	70.92	291645
2024-02-29	71.85	72.79	71.33	71.41	268093
2024-03-01	71.09	71.93	70.22	71.64	192323
2024-03-04	71.29	72.42	71.17	72.39	183800
2024-03-05	72.46	72.92	70.79	71.19	178160
2024-03-06	71.83	72.09	71.17	71.39	180664
2024-03-07	71.70	72.17	71.23	71.63	183257
2024-03-08	71.91	72.44	71.47	72.30	177853
2024-03-11	72.14	74.40	72.14	73.94	291235
2024-03-12	73.60	73.72	72.38	73.03	198477
2024-03-13	73.09	73.93	72.83	72.85	224783
2024-03-14	72.46	72.66	70.96	71.79	223313
2024-03-15	71.26	72.58	71.00	71.77	945614
2024-03-18	71.53	71.98	70.17	70.25	224997
2024-03-19	70.45	71.05	70.20	70.59	206915
2024-03-20	70.35	71.67	70.20	71.40	193733
2024-03-21	71.55	72.41	71.44	71.49	217475
2024-03-22	71.94	71.97	70.93	71.13	178819
2024-03-25	71.13	71.47	70.45	70.45	133636
2024-03-26	70.73	70.73	69.98	70.16	184277
2024-03-27	70.56	72.16	70.56	72.07	257622
2024-03-28	72.34	72.78	71.99	72.24	211507
2024-04-01	72.57	72.57	70.91	71.66	193426
2024-04-02	71.09	71.76	69.85	70.01	315725
2024-04-03	69.85	70.14	69.21	69.55	185270
2024-04-04	70.37	70.61	69.96	70.30	177675
2024-04-05	69.90	70.16	68.80	69.79	163620
2024-04-08	70.08	70.61	69.76	70.33	125646
2024-04-09	70.66	71.07	70.24	70.83	145937
2024-04-10	69.38	69.38	68.08	69.07	243759
2024-04-11	69.24	69.31	68.40	68.45	200600
2024-04-12	68.59	68.70	67.55	67.78	196323
2024-04-15	67.60	67.82	66.78	67.61	343659
2024-04-16	67.28	67.28	66.03	66.57	316316
2024-04-17	66.78	67.37	66.63	67.15	176865
2024-04-18	67.46	68.39	67.34	67.97	211535
2024-04-19	67.86	69.33	67.86	69.25	418515
2024-04-22	69.09	69.36	68.26	68.97	260879
2024-04-23	69.07	70.74	69.07	70.18	271901
2024-04-24	69.66	71.03	69.15	70.76	258428
2024-04-25	70.76	70.83	69.83	70.31	271558
2024-04-26	70.27	70.68	69.67	69.91	237753
2024-04-29	70.19	70.92	70.09	70.25	139640
2024-04-30	69.86	71.30	69.37	70.84	449598
2024-05-01	71.21	72.87	71.20	72.08	239025
2024-05-02	72.43	72.94	71.85	72.79	318871
2024-05-03	73.69	73.88	72.92	73.53	187151
2024-05-06	73.61	74.08	73.18	74.05	195687
2024-05-07	74.51	74.75	73.70	73.78	277566
2024-05-08	74.84	76.69	73.92	76.52	302625
2024-05-09	77.00	78.14	76.47	77.95	239270
2024-05-10	78.11	78.32	77.34	77.98	365157
2024-05-13	78.25	79.07	77.81	77.97	206594
2024-05-14	78.72	79.43	77.73	78.18	146997
2024-05-15	78.89	78.89	77.72	78.14	178973
2024-05-16	78.07	78.86	77.90	78.37	214532
2024-05-17	78.59	78.74	78.10	78.29	174855
2024-05-20	78.24	78.24	77.13	77.47	158106
2024-05-21	77.56	77.82	76.88	77.80	298231
2024-05-22	77.72	77.86	76.54	76.82	131519
2024-05-23	76.69	76.88	74.53	74.82	176398
2024-05-24	75.07	75.21	73.53	74.09	241911
2024-05-28	73.96	74.07	71.82	71.95	195638
2024-05-29	71.37	71.42	70.84	71.05	201641
2024-05-30	71.53	72.26	71.03	71.83	272204
2024-05-31	72.20	73.95	72.17	73.59	350358
2024-06-03	73.85	74.14	72.82	73.07	180049
2024-06-04	73.19	73.76	72.82	73.44	219471
2024-06-05	73.43	73.53	72.92	72.97	146501
2024-06-06	72.61	73.39	72.51	72.86	152416
2024-06-07	71.98	72.18	70.73	70.74	151775
2024-06-10	70.39	70.98	70.14	70.57	177246
2024-06-11	70.00	71.10	69.76	70.92	160492
2024-06-12	72.51	72.51	70.37	70.38	167189
2024-06-13	70.31	70.85	69.46	70.41	184132
2024-06-14	69.86	70.58	69.69	70.26	133742
2024-06-17	69.61	70.63	69.49	70.30	219623
2024-06-18	70.21	71.13	70.16	70.42	147521
2024-06-20	70.21	70.88	70.03	70.83	203396
2024-06-21	71.07	72.06	70.49	70.64	418949
2024-06-24	70.79	73.20	70.79	72.78	199139
2024-06-25	72.91	72.91	71.47	71.77	171887
2024-06-26	71.28	71.81	71.17	71.80	239258
2024-06-27	71.98	72.26	71.59	71.92	118642
2024-06-28	72.25	72.77	71.56	72.57	1044216
2024-07-01	72.76	73.77	72.20	72.99	227347
2024-07-02	72.90	73.63	72.49	72.50	154412
2024-07-03	72.63	72.63	71.42	71.55	71524
2024-07-05	71.49	72.78	71.16	72.65	124233
2024-07-08	72.77	73.23	72.37	72.37	162417
2024-07-09	72.10	73.07	72.05	72.88	137236
2024-07-10	73.31	73.78	72.99	73.68	135647
2024-07-11	74.84	77.17	74.61	76.44	180925
2024-07-12	76.86	78.25	76.86	77.55	145357
2024-07-15	77.67	77.67	76.57	77.10	272880
2024-07-16	77.79	79.41	77.55	79.24	233099
2024-07-17	79.57	81.50	79.29	80.84	206381
2024-07-18	80.04	81.39	79.32	79.62	161302
2024-07-19	79.65	79.76	78.58	79.12	219275
2024-07-22	79.08	79.78	78.39	79.50	124722
2024-07-23	79.50	80.57	79.40	79.74	164226
2024-07-24	79.95	81.44	79.78	80.80	196017
2024-07-25	81.40	82.57	80.84	81.27	396112
2024-07-26	82.16	82.68	81.14	82.61	318538
2024-07-29	82.53	83.03	80.88	81.38	128646
2024-07-30	81.43	82.70	81.10	82.56	122531
2024-07-31	83.89	83.89	82.53	82.53	423583
2024-08-01	83.32	84.18	82.37	84.04	235345
2024-08-02	83.61	85.59	83.61	85.38	225801
2024-08-05	84.19	84.23	81.09	81.76	278519
2024-08-06	81.76	83.53	81.50	82.49	263852
2024-08-07	82.04	83.20	81.78	82.71	213899
2024-08-08	82.76	83.54	81.62	81.85	168394
2024-08-09	82.12	82.12	80.37	80.88	269330
2024-08-12	80.51	80.73	79.49	80.69	342122
2024-08-13	81.19	81.62	80.76	81.25	130100
2024-08-14	81.15	82.73	80.94	82.24	285049
2024-08-15	82.82	83.04	82.07	82.08	241604
2024-08-16	82.20	82.56	81.64	82.32	129165
2024-08-19	81.95	82.61	81.76	82.35	151160
2024-08-20	82.07	82.36	81.26	81.70	116934
2024-08-21	81.79	82.02	81.40	81.68	208239
2024-08-22	81.59	81.66	80.40	80.46	126390
2024-08-23	80.88	81.50	80.02	80.68	206290
2024-08-26	81.08	81.20	80.48	80.86	159074
2024-08-27	80.57	80.77	80.02	80.41	107796
2024-08-28	80.49	81.86	80.43	80.97	118024
2024-08-29	81.02	81.46	80.15	80.72	162259
2024-08-30	81.08	81.72	80.70	81.42	190408
2024-09-03	81.16	81.92	80.50	81.25	176653
2024-09-04	81.46	81.78	80.99	81.35	110534
2024-09-05	81.99	82.11	81.21	81.28	134434
2024-09-06	81.66	81.68	80.53	80.98	158768
2024-09-09	80.98	81.58	80.00	81.46	239247
2024-09-10	81.70	84.27	81.51	83.95	257765
2024-09-11	83.55	83.55	80.89	81.41	337325
2024-09-12	81.65	81.95	81.14	81.65	158549
2024-09-13	82.26	83.17	81.70	83.12	143006
2024-09-16	83.56	84.42	83.45	84.05	231127
2024-09-17	84.34	85.32	83.95	84.19	164993
2024-09-18	84.36	84.58	83.50	83.71	190020
2024-09-19	83.54	84.64	83.05	84.55	275578
2024-09-20	84.52	84.73	83.83	84.42	901128
2024-09-23	84.92	85.50	84.41	84.45	294848
2024-09-24	84.02	84.66	82.75	82.76	257279
2024-09-25	83.24	83.24	81.49	82.14	172234
2024-09-26	81.69	82.53	81.32	81.46	133941
2024-09-27	82.04	83.08	82.04	82.58	201832
2024-09-30	82.87	83.43	82.42	83.29	147160
2024-10-01	83.21	84.03	82.89	83.88	169866
2024-10-02	83.74	84.71	83.38	84.41	178961
2024-10-03	84.45	84.53	83.54	83.70	199475
2024-10-04	83.42	84.07	82.86	83.77	151118
2024-10-07	83.68	83.96	82.52	82.76	257877
2024-10-08	83.00	83.00	82.35	82.56	140868
2024-10-09	82.22	83.33	81.75	82.75	154290
2024-10-10	82.31	82.57	81.81	82.26	173192
2024-10-11	82.14	83.37	82.14	83.11	112481
2024-10-14	83.66	85.73	83.53	85.38	155624
2024-10-15	85.82	86.91	85.46	86.01	188250
2024-10-16	86.59	87.50	86.16	87.24	144128
2024-10-17	87.17	87.23	85.70	85.87	186696
2024-10-18	85.92	86.16	85.16	85.63	321522
2024-10-21	85.83	85.94	84.31	84.72	141096
2024-10-22	83.82	84.33	83.59	83.64	122239
2024-10-23	83.69	84.57	83.69	84.42	145105
2024-10-24	84.39	84.76	83.11	83.34	129551
2024-10-25	83.92	83.92	82.29	82.34	102128
2024-10-28	82.99	84.15	82.92	83.27	146193
2024-10-29	82.37	82.75	82.00	82.54	137004
2024-10-30	82.81	83.38	82.29	82.38	126174
2024-10-31	82.77	83.46	82.44	82.46	296214
2024-11-01	82.88	83.25	81.49	81.59	150055
2024-11-04	81.59	82.58	81.37	82.48	131415
2024-11-05	82.39	84.78	82.22	84.76	200837
2024-11-06	84.48	86.86	84.37	85.63	365626
2024-11-07	85.42	85.42	83.61	84.58	417367
2024-11-08	85.17	86.69	84.99	86.45	405647
2024-11-11	86.85	87.16	85.99	86.38	211166
2024-11-12	86.43	87.20	85.62	85.90	263958
2024-11-13	86.55	86.55	85.03	85.34	244545
2024-11-14	85.70	85.70	83.26	83.18	273380
2024-11-15	83.88	85.36	83.43	85.05	232402
2024-11-18	85.19	85.64	84.51	84.93	221140
2024-11-19	84.91	85.27	84.01	85.19	190505
2024-11-20	85.51	85.86	84.25	84.40	235515
2024-11-21	84.76	84.76	83.78	84.05	344346
2024-11-22	84.51	85.38	84.46	85.03	264669
2024-11-25	85.34	86.22	85.08	85.39	251759
2024-11-26	85.12	85.43	84.68	85.39	303408
2024-11-27	85.89	86.97	85.19	85.37	249339
2024-11-29	85.40	86.02	84.85	85.31	131999
2024-12-02	85.27	85.98	84.16	85.77	234344
2024-12-03	86.19	86.19	84.05	84.07	204388
2024-12-04	83.78	84.27	82.20	82.54	227915
2024-12-05	82.72	83.15	82.00	82.74	195232
2024-12-06	82.69	82.73	81.84	82.11	170373
2024-12-09	82.23	82.75	81.61	81.73	127057
2024-12-10	81.43	83.13	80.95	82.79	222449
2024-12-11	82.68	83.03	82.35	82.75	252212
2024-12-12	82.82	83.52	82.33	83.22	159116
2024-12-13	82.77	83.29	82.46	83.18	119498
2024-12-16	83.21	84.22	83.21	83.51	151939
2024-12-17	83.25	84.12	82.32	82.41	189318
2024-12-18	82.40	82.49	78.85	79.01	217070
2024-12-19	78.95	80.25	78.76	79.46	263436
2024-12-20	78.84	80.05	78.84	79.51	574537
2024-12-23	79.00	79.26	77.87	78.34	171151
2024-12-24	78.09	78.73	77.32	78.35	182019
2024-12-26	77.76	78.74	77.76	78.63	153398
2024-12-27	78.09	78.81	77.55	77.97	110254
2024-12-30	77.77	78.35	77.07	78.04	104905
2024-12-31	78.24	78.43	77.30	77.72	124225
2025-01-02	77.99	78.14	76.45	76.59	139817
2025-01-03	76.59	76.63	76.03	76.38	142443
2025-01-06	75.97	76.07	74.35	74.59	211826
2025-01-07	73.84	73.84	72.29	73.05	269792
2025-01-08	72.55	72.97	71.89	72.95	184463
2025-01-10	72.28	72.43	70.71	70.84	164863
2025-01-13	70.65	71.56	70.30	71.23	243802
2025-01-14	71.34	72.35	71.14	72.23	143285
2025-01-15	73.27	74.21	73.05	73.88	188079
2025-01-16	73.81	75.64	73.68	75.49	221174
2025-01-17	75.65	76.20	74.78	74.88	236280
2025-01-21	75.73	76.56	74.74	74.78	149534
2025-01-22	74.38	74.38	71.71	72.09	199412
2025-01-23	71.89	72.30	71.68	72.16	148890
2025-01-24	71.80	72.47	71.42	71.50	200672
2025-01-27	72.31	75.19	71.96	74.71	265653
2025-01-28	74.40	75.76	74.40	74.84	159438
2025-01-29	74.94	75.29	73.27	73.54	181607
2025-01-30	74.10	74.88	73.50	73.79	131134
2025-01-31	73.79	74.73	73.39	74.50	261376
2025-02-03	72.16	73.35	71.40	72.83	187887

Explore More About AWR

Coins representing dividend payouts and trends

AWR Dividend History

Discover American States Water'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

AWR Stock Split History

Discover American States Water'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

AWR Historical Prices

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

Web Analytics