BCPC Historical Prices

Summary

Key Stock Metrics

145.70

(April 9, 2025)

52-Week Low

186.03

(July 29, 2024)

52-Week High

186.03

(July 29, 2024)

All-Time High

158.35

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-12-22	16.34	18.27	16.31	17.33	10199
2006-12-26	16.73	17.63	16.73	16.73	26120
2006-12-27	16.58	17.71	16.58	17.41	30195
2006-12-28	17.33	17.66	17.13	17.30	27263
2006-12-29	17.27	17.77	17.03	17.12	26246
2007-01-03	16.87	17.41	16.44	16.51	28856
2007-01-04	16.56	16.87	16.00	16.01	31158
2007-01-05	15.87	16.02	15.49	15.62	36668
2007-01-08	15.65	16.15	15.06	16.01	34654
2007-01-09	15.91	16.16	15.83	16.09	36666
2007-01-10	15.91	16.31	15.74	16.29	16038
2007-01-11	16.16	16.84	16.16	16.61	37647
2007-01-12	16.57	17.00	16.28	16.96	22257
2007-01-16	16.55	16.92	15.34	15.37	47826
2007-01-17	15.37	15.87	15.33	15.34	13383
2007-01-18	15.33	15.62	15.00	15.09	32969
2007-01-19	15.05	15.27	15.01	15.14	9092
2007-01-22	10.07	10.08	9.31	9.53	60165
2007-01-23	9.83	9.85	9.59	9.63	36240
2007-01-24	9.66	10.20	9.66	10.15	26112
2007-01-25	10.72	10.72	9.93	10.00	26760
2007-01-26	9.98	10.03	9.65	10.00	42108
2007-01-29	10.00	10.79	9.88	10.68	34488
2007-01-30	10.60	10.60	9.87	10.24	50718
2007-01-31	10.21	10.34	10.01	10.23	36750
2007-02-01	10.01	10.49	10.01	10.37	39156
2007-02-02	10.41	10.53	9.79	9.82	75291
2007-02-05	9.88	10.16	9.43	9.84	79956
2007-02-06	9.85	10.05	9.77	9.91	38154
2007-02-07	9.81	10.03	9.69	9.81	24975
2007-02-08	9.78	9.98	9.68	9.75	27831
2007-02-09	9.71	9.81	9.43	9.57	37278
2007-02-12	9.57	9.79	9.41	9.52	37134
2007-02-13	9.61	10.21	9.47	9.75	56724
2007-02-14	9.71	9.82	9.49	9.55	40104
2007-02-15	9.60	9.65	9.35	9.39	45477
2007-02-16	9.36	9.64	9.17	9.50	53685
2007-02-20	9.52	9.79	9.21	9.71	23382
2007-02-21	9.65	10.24	9.53	10.24	207795
2007-02-22	10.30	10.69	10.24	10.64	153891
2007-02-23	10.15	10.81	10.15	10.59	58026
2007-02-26	10.59	10.62	10.30	10.56	77847
2007-02-27	10.35	10.55	9.87	10.13	87921
2007-02-28	10.13	10.48	9.75	9.87	71670
2007-03-01	9.90	10.13	9.47	9.69	286617
2007-03-02	9.60	9.90	9.54	9.75	113469
2007-03-05	9.63	9.99	9.63	9.65	66630
2007-03-06	9.72	10.30	9.70	10.23	40380
2007-03-07	10.21	10.21	9.72	10.03	80742
2007-03-08	10.13	10.43	9.93	10.05	70050
2007-03-09	10.17	10.49	10.00	10.13	36945
2007-03-12	10.05	11.33	10.00	10.85	74106
2007-03-13	10.75	10.93	10.27	10.35	111789
2007-03-14	10.33	10.60	10.08	10.60	49209
2007-03-15	10.67	10.79	10.40	10.65	24009
2007-03-16	10.64	11.05	10.47	10.67	201816
2007-03-19	10.67	11.07	10.45	11.01	57564
2007-03-20	10.94	11.64	10.90	11.63	128823
2007-03-21	11.69	12.49	11.50	12.33	124860
2007-03-22	12.51	12.51	12.13	12.37	139743
2007-03-23	12.25	12.33	12.00	12.05	40467
2007-03-26	12.03	12.41	11.90	12.34	91965
2007-03-27	12.28	12.39	11.93	12.03	74178
2007-03-28	11.95	12.33	11.85	12.01	209421
2007-03-29	12.16	12.16	11.42	11.76	75456
2007-03-30	11.79	12.06	11.43	11.79	68829
2007-04-02	11.86	12.00	11.40	11.99	70011
2007-04-03	12.06	12.21	11.91	12.09	39801
2007-04-04	12.11	12.17	11.81	11.97	42402
2007-04-05	11.97	12.27	11.89	12.27	96267
2007-04-09	12.27	12.27	11.93	12.12	206580
2007-04-10	12.09	12.27	11.93	12.22	156141
2007-04-11	12.25	12.25	11.57	11.81	69390
2007-04-12	11.72	11.99	11.50	11.83	72891
2007-04-13	11.81	11.83	11.54	11.69	24570
2007-04-16	11.78	12.00	11.64	11.87	47370
2007-04-17	11.86	11.97	11.48	11.53	62760
2007-04-18	11.53	11.92	11.49	11.91	116952
2007-04-19	11.76	12.17	11.75	11.99	47775
2007-04-20	12.19	12.25	11.73	12.20	52599
2007-04-23	12.13	12.42	11.91	12.33	67548
2007-04-24	12.31	12.66	12.05	12.59	62412
2007-04-25	12.72	12.87	12.41	12.67	47889
2007-04-26	12.71	12.78	12.43	12.78	56055
2007-04-27	12.72	12.89	12.41	12.67	54792
2007-04-30	12.58	12.73	12.11	12.25	87300
2007-05-01	12.24	12.66	12.00	12.45	56862
2007-05-02	12.43	12.79	12.26	12.50	55863
2007-05-03	12.52	12.52	11.98	12.16	63894
2007-05-04	12.21	12.71	12.02	12.17	28440
2007-05-07	12.47	12.77	11.99	12.05	41310
2007-05-08	12.02	12.52	11.77	12.23	74103
2007-05-09	12.04	12.25	11.60	12.15	80679
2007-05-10	12.01	12.15	11.37	11.50	161301
2007-05-11	11.54	11.94	11.49	11.93	43191
2007-05-14	11.93	12.08	11.67	11.77	91449
2007-05-15	11.82	11.97	11.43	11.51	59604
2007-05-16	11.57	11.69	11.34	11.59	60933
2007-05-17	11.54	11.61	11.35	11.43	54588
2007-05-18	11.49	11.58	11.34	11.58	56694
2007-05-21	11.53	11.65	11.39	11.53	62208
2007-05-22	11.59	11.93	11.45	11.83	73584
2007-05-23	11.83	11.99	11.72	11.83	71685
2007-05-24	11.83	11.91	11.61	11.71	75588
2007-05-25	11.74	11.87	11.68	11.69	64074
2007-05-29	11.71	11.92	11.65	11.74	65433
2007-05-30	11.67	11.76	11.48	11.75	64080
2007-05-31	11.73	11.82	11.52	11.76	98802
2007-06-01	11.83	12.22	11.59	12.19	46008
2007-06-04	12.05	12.27	11.65	12.26	77226
2007-06-05	12.25	12.43	12.12	12.43	123306
2007-06-06	12.31	12.41	12.19	12.41	141948
2007-06-07	12.33	12.33	12.03	12.20	129420
2007-06-08	12.21	12.44	12.13	12.34	44154
2007-06-11	12.26	12.43	12.03	12.24	58224
2007-06-12	12.20	12.28	11.81	11.84	136551
2007-06-13	11.85	11.94	11.52	11.57	77247
2007-06-14	11.58	11.83	11.50	11.77	70392
2007-06-15	12.11	12.31	11.75	12.13	152379
2007-06-18	12.00	12.16	11.88	12.12	74583
2007-06-19	12.02	12.23	11.84	12.13	53841
2007-06-20	12.15	12.15	11.69	11.74	109872
2007-06-21	11.65	11.87	11.58	11.81	76986
2007-06-22	11.81	11.98	11.52	11.63	160350
2007-06-25	11.61	12.01	11.49	11.49	90165
2007-06-26	11.57	11.89	11.34	11.48	90195
2007-06-27	11.36	11.75	11.29	11.75	48321
2007-06-28	11.77	11.89	11.57	11.86	57870
2007-06-29	11.88	12.25	11.88	12.11	143817
2007-07-02	12.20	12.39	12.17	12.39	86727
2007-07-03	12.43	12.50	12.09	12.45	47424
2007-07-05	12.43	12.43	12.28	12.35	76140
2007-07-06	12.33	12.45	12.15	12.45	30168
2007-07-09	12.51	12.51	12.30	12.44	59664
2007-07-10	12.39	12.39	11.83	12.05	105678
2007-07-11	12.03	12.37	11.86	12.07	55539
2007-07-12	12.17	12.22	11.97	12.19	48861
2007-07-13	12.13	12.13	11.93	12.00	46923
2007-07-16	12.01	12.13	11.73	11.81	36702
2007-07-17	11.87	12.00	11.67	11.67	53442
2007-07-18	11.58	11.78	11.54	11.78	90093
2007-07-19	11.85	11.91	11.63	11.65	45120
2007-07-20	11.63	11.63	11.30	11.41	115680
2007-07-23	11.44	11.78	11.29	11.39	130911
2007-07-24	11.32	11.53	10.85	11.00	143370
2007-07-25	11.09	11.09	10.70	10.78	74754
2007-07-26	10.63	10.91	10.11	10.40	110667
2007-07-27	10.34	10.66	10.25	10.40	169605
2007-07-30	10.40	10.97	10.35	10.50	78219
2007-07-31	10.63	11.57	10.57	11.34	153198
2007-08-01	11.10	11.89	11.10	11.83	215721
2007-08-02	11.83	12.13	11.59	12.06	81144
2007-08-03	12.06	12.06	11.33	11.35	103086
2007-08-06	11.43	12.25	10.77	12.19	141498
2007-08-07	12.09	12.67	12.09	12.45	174627
2007-08-08	12.56	13.15	12.35	12.90	294246
2007-08-09	12.61	13.27	12.57	13.16	239925
2007-08-10	12.94	13.23	12.71	13.17	148335
2007-08-13	13.20	13.23	12.65	12.94	152361
2007-08-14	12.97	13.12	12.41	12.47	112707
2007-08-15	12.49	12.89	12.23	12.25	67071
2007-08-16	12.24	13.45	12.04	13.45	137151
2007-08-17	13.95	13.95	12.98	13.51	175869
2007-08-20	13.61	14.00	12.80	13.37	110394
2007-08-21	13.32	13.99	13.05	13.55	124698
2007-08-22	13.39	14.60	13.39	14.17	255276
2007-08-23	14.33	14.67	13.53	13.65	128034
2007-08-24	13.67	14.10	13.45	13.91	140484
2007-08-27	13.90	14.53	13.53	13.55	103773
2007-08-28	13.49	13.71	12.85	12.91	125586
2007-08-29	12.97	13.59	12.82	13.50	103632
2007-08-30	13.34	13.45	13.06	13.13	53784
2007-08-31	12.95	13.88	12.95	13.69	123789
2007-09-04	13.31	13.81	13.31	13.71	74478
2007-09-05	13.63	13.97	13.41	13.57	131565
2007-09-06	13.59	13.81	13.22	13.68	81486
2007-09-07	13.33	13.53	12.75	12.91	187848
2007-09-10	12.94	12.95	12.21	12.51	107409
2007-09-11	12.62	12.83	12.45	12.78	65067
2007-09-12	12.71	12.76	12.50	12.50	50961
2007-09-13	12.57	12.57	12.13	12.27	79104
2007-09-14	12.15	12.29	12.10	12.23	41001
2007-09-17	12.22	12.25	12.01	12.01	81219
2007-09-18	12.10	13.01	11.91	13.00	99801
2007-09-19	13.16	13.51	13.07	13.49	107919
2007-09-20	13.45	13.88	13.16	13.76	49437
2007-09-21	13.91	13.96	13.37	13.48	151881
2007-09-24	13.45	13.89	13.29	13.74	84567
2007-09-25	13.63	13.89	13.17	13.73	93591
2007-09-26	13.85	14.00	13.53	13.85	50427
2007-09-27	13.95	14.06	13.73	14.05	33618
2007-09-28	14.06	14.06	13.53	13.61	80883
2007-10-01	13.63	13.99	13.36	13.91	74232
2007-10-02	13.90	14.01	13.73	13.90	47475
2007-10-03	13.79	13.92	13.44	13.57	62586
2007-10-04	13.67	13.67	13.30	13.50	37530
2007-10-05	13.67	14.46	13.61	14.04	128829
2007-10-08	13.96	14.03	13.65	13.89	33600
2007-10-09	13.93	14.41	13.60	14.25	37293
2007-10-10	14.25	14.33	13.95	14.24	30720
2007-10-11	14.33	14.67	14.01	14.30	91659
2007-10-12	14.29	14.47	14.14	14.36	43083
2007-10-15	14.34	14.43	13.48	13.77	120459
2007-10-16	13.73	13.95	13.33	13.83	48429
2007-10-17	14.01	14.10	13.39	13.87	44094
2007-10-18	13.77	14.17	13.31	13.72	59082
2007-10-19	13.03	13.75	13.03	13.44	104337
2007-10-22	13.25	13.85	13.02	13.73	76998
2007-10-23	13.89	13.89	13.16	13.75	103521
2007-10-24	13.61	13.61	13.21	13.59	52056
2007-10-25	13.63	13.73	13.37	13.54	68079
2007-10-26	13.67	13.93	13.45	13.60	67140
2007-10-29	13.64	14.02	13.55	13.95	71289
2007-10-30	13.87	14.24	13.78	14.01	60717
2007-10-31	14.12	14.47	13.78	14.47	90477
2007-11-01	14.61	14.61	13.78	14.01	158223
2007-11-02	13.92	14.49	13.81	14.11	70686
2007-11-05	14.36	14.64	13.53	13.89	79653
2007-11-06	13.94	14.40	13.71	14.39	69108
2007-11-07	14.10	14.18	13.43	13.66	110835
2007-11-08	14.66	14.66	13.17	14.17	100275
2007-11-09	13.93	14.45	13.76	14.06	87054
2007-11-12	14.07	14.83	13.74	13.75	73881
2007-11-13	13.94	15.07	13.94	14.89	185043
2007-11-14	15.05	15.05	14.17	14.37	113517
2007-11-15	14.27	14.62	14.00	14.38	52875
2007-11-16	14.45	14.93	14.25	14.34	93303
2007-11-19	14.16	14.47	13.56	13.90	63219
2007-11-20	13.81	13.90	13.33	13.82	74502
2007-11-21	13.76	14.33	13.76	14.21	47928
2007-11-23	14.37	14.37	13.69	13.94	33216
2007-11-26	14.23	14.60	13.88	14.08	90144
2007-11-27	14.24	14.26	13.69	13.91	56136
2007-11-28	14.09	14.63	14.04	14.60	108756
2007-11-29	14.53	14.65	14.35	14.43	30879
2007-11-30	14.70	14.70	14.07	14.25	84285
2007-12-03	14.23	14.53	13.75	13.87	96888
2007-12-04	13.71	13.93	13.49	13.58	94806
2007-12-05	13.85	14.04	13.57	14.04	62487
2007-12-06	13.99	14.40	13.97	14.33	95931
2007-12-07	14.40	14.47	14.23	14.31	37263
2007-12-10	14.42	14.57	14.39	14.51	68616
2007-12-11	14.61	14.98	13.87	13.89	128094
2007-12-12	14.46	14.78	13.82	14.55	98931
2007-12-13	14.39	14.39	13.83	13.87	120423
2007-12-14	13.68	14.47	13.68	14.39	206499
2007-12-17	14.31	14.57	13.75	13.75	106881
2007-12-18	13.95	14.73	13.52	14.64	117876
2007-12-19	14.59	14.79	14.11	14.67	66717
2007-12-20	14.88	15.13	14.80	15.02	95709
2007-12-21	15.43	15.96	15.36	15.65	345027
2007-12-24	15.80	15.93	15.71	15.85	66771
2007-12-26	15.68	16.08	15.09	16.00	126045
2007-12-27	15.99	16.07	15.00	15.06	65289
2007-12-28	15.30	15.71	14.87	15.06	65850
2007-12-31	14.96	15.37	14.36	14.92	118296
2008-01-02	14.87	15.18	14.22	14.41	86868
2008-01-03	14.47	14.67	14.07	14.12	88641
2008-01-04	13.98	14.56	13.67	13.67	124941
2008-01-07	13.71	14.69	13.67	14.33	91698
2008-01-08	14.37	14.63	13.36	13.36	101505
2008-01-09	13.40	13.92	13.23	13.69	107031
2008-01-10	13.49	13.88	13.23	13.69	112938
2008-01-11	13.56	13.64	13.21	13.61	148161
2008-01-14	13.74	13.75	13.25	13.66	96078
2008-01-15	13.44	13.96	13.35	13.69	82767
2008-01-16	13.50	14.19	13.33	13.97	123930
2008-01-17	14.01	14.01	13.15	13.18	95793
2008-01-18	13.10	13.49	12.67	12.81	175692
2008-01-22	12.15	13.23	12.15	12.70	91677
2008-01-23	12.45	13.99	12.34	13.93	106122
2008-01-24	14.03	14.38	13.17	13.35	111309
2008-01-25	13.55	13.85	13.35	13.51	66123
2008-01-28	13.50	14.07	13.50	14.05	104493
2008-01-29	14.11	14.11	13.73	13.84	56649
2008-01-30	13.73	14.19	13.45	13.74	85836
2008-01-31	13.48	14.07	13.35	13.71	123024
2008-02-01	13.82	14.69	13.82	14.66	116037
2008-02-04	14.66	14.66	14.01	14.04	61110
2008-02-05	14.00	14.25	13.23	13.27	133362
2008-02-06	13.35	13.82	13.11	13.13	73368
2008-02-07	13.09	13.48	13.09	13.30	103206
2008-02-08	13.66	13.66	12.95	13.07	84600
2008-02-11	13.10	13.32	12.88	13.20	75561
2008-02-12	13.28	13.56	13.09	13.42	141219
2008-02-13	13.58	15.07	13.53	14.97	265278
2008-02-14	15.00	15.01	14.11	14.59	106002
2008-02-15	14.45	14.65	14.00	14.29	86160
2008-02-19	14.51	14.59	14.16	14.32	86907
2008-02-20	14.22	14.35	14.03	14.21	87075
2008-02-21	14.33	14.50	13.81	13.83	118053
2008-02-22	13.85	14.13	13.33	13.78	182415
2008-02-25	13.76	14.37	13.50	14.25	156429
2008-02-26	14.17	14.55	14.03	14.27	112089
2008-02-27	14.11	14.61	14.01	14.19	62163
2008-02-28	14.06	14.37	13.70	13.90	66420
2008-02-29	13.71	13.96	13.19	13.36	124743
2008-03-03	13.50	13.75	13.23	13.75	88725
2008-03-04	13.81	14.08	13.57	13.68	117633
2008-03-05	13.67	13.79	13.46	13.79	166296
2008-03-06	13.68	14.16	13.68	13.97	159102
2008-03-07	13.75	14.25	13.75	13.93	111408
2008-03-10	14.01	14.12	13.70	13.98	129795
2008-03-11	14.27	14.78	13.99	14.74	104490
2008-03-12	14.78	15.25	14.57	14.89	151092
2008-03-13	14.68	15.26	14.07	15.02	140889
2008-03-14	15.31	15.31	14.05	14.42	113175
2008-03-17	13.99	14.64	13.61	14.16	87420
2008-03-18	14.59	15.56	14.39	15.56	151140
2008-03-19	15.57	15.65	14.65	14.65	92460
2008-03-20	14.93	15.06	14.39	14.77	471489
2008-03-24	14.85	15.22	14.78	14.99	130860
2008-03-25	15.02	15.31	14.85	15.10	121998
2008-03-26	15.00	15.41	14.61	15.41	71343
2008-03-27	15.49	15.57	15.03	15.25	73272
2008-03-28	15.09	15.55	15.05	15.34	64431
2008-03-31	15.31	15.58	14.90	15.28	73230
2008-04-01	15.52	15.52	15.15	15.26	118323
2008-04-02	15.32	15.35	14.73	15.01	116478
2008-04-03	15.02	15.18	14.92	15.17	90756
2008-04-04	15.25	15.91	15.09	15.38	86196
2008-04-07	15.46	15.63	14.67	15.09	158220
2008-04-08	14.67	15.31	14.67	14.91	82830
2008-04-09	14.91	15.15	14.83	15.03	59448
2008-04-10	15.06	15.27	15.00	15.17	61209
2008-04-11	15.00	15.33	14.71	15.27	91875
2008-04-14	15.27	15.83	15.25	15.40	68685
2008-04-15	15.53	15.85	15.51	15.65	37785
2008-04-16	15.83	16.56	15.69	16.53	165012
2008-04-17	16.63	16.63	16.13	16.25	68025
2008-04-18	16.34	16.47	15.61	15.66	161181
2008-04-21	15.59	15.83	15.59	15.67	95649
2008-04-22	15.56	15.56	14.76	15.01	126180
2008-04-23	15.09	15.35	14.99	15.08	79260
2008-04-24	15.12	15.39	14.98	15.13	79257
2008-04-25	15.21	15.43	14.96	15.23	35613
2008-04-28	15.18	15.90	15.05	15.87	119061
2008-04-29	15.90	15.90	15.28	15.43	68619
2008-04-30	15.51	15.51	14.95	15.24	75834
2008-05-01	15.21	15.21	14.91	15.16	70230
2008-05-02	15.37	15.63	14.96	15.26	98442
2008-05-05	15.25	15.63	15.25	15.43	95751
2008-05-06	15.37	15.55	15.01	15.11	337926
2008-05-07	15.20	15.68	14.77	14.77	148449
2008-05-08	15.09	15.53	14.79	15.03	110631
2008-05-09	14.99	15.51	14.86	15.43	80256
2008-05-12	15.49	16.55	15.49	16.55	136050
2008-05-13	16.56	16.57	15.93	16.47	143868
2008-05-14	16.47	16.57	16.06	16.10	81150
2008-05-15	16.07	16.61	15.97	16.15	78627
2008-05-16	16.26	16.26	15.70	16.10	81165
2008-05-19	16.10	16.32	15.80	15.90	87735
2008-05-20	15.81	16.27	15.76	15.99	103908
2008-05-21	16.03	16.17	15.52	15.57	61041
2008-05-22	15.59	15.97	15.47	15.61	72918
2008-05-23	15.50	15.50	15.00	15.23	63678
2008-05-27	15.49	15.83	15.26	15.83	114219
2008-05-28	15.86	16.02	15.77	16.00	71526
2008-05-29	15.94	16.57	15.94	16.25	90939
2008-05-30	16.30	16.53	16.21	16.48	68088
2008-06-02	16.44	16.53	16.01	16.27	68127
2008-06-03	16.37	16.53	15.88	16.16	103608
2008-06-04	16.07	16.39	15.95	16.20	113892
2008-06-05	16.20	16.93	16.07	16.93	180240
2008-06-06	16.86	16.93	16.33	16.37	68301
2008-06-09	16.38	16.79	16.30	16.63	200925
2008-06-10	16.48	16.74	16.42	16.48	64908
2008-06-11	16.40	16.87	16.40	16.66	117705
2008-06-12	16.83	16.87	16.56	16.56	50484
2008-06-13	16.77	17.33	16.37	17.33	126630
2008-06-16	17.33	17.55	17.20	17.43	131904
2008-06-17	17.47	17.64	17.25	17.39	107742
2008-06-18	17.23	17.67	17.17	17.24	82380
2008-06-19	17.23	17.79	17.04	17.63	79950
2008-06-20	17.51	17.68	16.94	17.17	188064
2008-06-23	17.21	17.47	16.95	17.27	129153
2008-06-24	17.11	17.13	16.71	16.72	114111
2008-06-25	16.83	16.83	16.41	16.66	164106
2008-06-26	16.40	16.65	15.85	15.90	150489
2008-06-27	15.83	16.00	15.51	15.58	350910
2008-06-30	15.63	16.05	15.34	15.42	129663
2008-07-01	16.66	17.31	16.23	16.53	754812
2008-07-02	16.67	16.73	16.29	16.73	2330172
2008-07-03	16.55	16.87	16.40	16.85	270891
2008-07-07	16.99	16.99	16.43	16.75	244836
2008-07-08	16.75	17.13	16.71	17.03	251532
2008-07-09	17.01	17.47	16.74	17.00	182970
2008-07-10	16.96	17.75	16.93	17.46	143517
2008-07-11	17.27	17.95	17.14	17.83	214842
2008-07-14	18.29	19.09	17.70	17.85	160320
2008-07-15	17.73	17.95	17.45	17.69	213132
2008-07-16	17.83	18.75	17.75	18.68	145062
2008-07-17	18.68	18.89	17.84	18.38	193449
2008-07-18	18.37	18.85	17.84	17.90	143466
2008-07-21	18.32	18.41	17.81	18.40	187428
2008-07-22	18.17	18.83	18.01	18.83	272772
2008-07-23	18.67	18.96	18.29	18.57	151509
2008-07-24	18.69	18.73	17.96	18.27	139113
2008-07-25	18.46	18.73	18.27	18.47	165027
2008-07-28	18.43	18.48	17.93	17.94	131748
2008-07-29	17.83	17.83	17.12	17.31	188607
2008-07-30	17.63	17.63	17.13	17.35	205749
2008-07-31	17.06	17.53	16.09	16.83	304572
2008-08-01	16.96	17.09	16.48	16.95	166134
2008-08-04	16.91	16.91	16.07	16.11	208155
2008-08-05	16.33	16.71	16.04	16.65	107838
2008-08-06	16.57	16.73	16.37	16.65	126450
2008-08-07	16.46	16.64	16.34	16.54	102624
2008-08-08	16.52	16.78	16.20	16.53	168813
2008-08-11	16.63	17.06	16.51	16.94	132567
2008-08-12	16.97	17.17	16.71	17.10	72594
2008-08-13	17.04	17.51	17.04	17.47	92343
2008-08-14	17.36	17.67	17.31	17.40	96642
2008-08-15	17.62	18.31	17.20	18.26	228717
2008-08-18	18.42	18.69	17.89	18.05	87366
2008-08-19	17.93	18.30	17.85	18.09	72936
2008-08-20	18.21	18.43	17.51	18.15	227655
2008-08-21	17.97	18.17	17.87	18.01	126261
2008-08-22	18.12	18.12	17.61	17.73	170202
2008-08-25	17.69	17.70	17.40	17.61	137448
2008-08-26	17.60	17.99	17.46	17.72	70521
2008-08-27	17.76	18.04	17.48	17.92	87981
2008-08-28	17.93	18.33	17.67	18.29	93438
2008-08-29	18.29	18.38	17.98	18.19	83988
2008-09-02	18.29	18.45	17.83	18.17	89748
2008-09-03	18.13	18.53	17.87	18.18	66135
2008-09-04	18.14	18.14	17.55	17.78	144036
2008-09-05	17.60	17.89	17.09	17.84	162846
2008-09-08	18.21	18.57	17.99	18.38	161697
2008-09-09	18.38	18.66	18.05	18.09	108810
2008-09-10	18.29	18.57	18.14	18.51	101376
2008-09-11	18.23	18.63	18.11	18.55	92343
2008-09-12	18.43	18.63	18.35	18.63	141402
2008-09-15	18.32	18.49	17.27	17.27	144414
2008-09-16	16.55	18.47	16.21	18.47	243945
2008-09-17	18.17	18.46	17.75	17.83	232488
2008-09-18	18.09	19.24	17.82	18.93	255897
2008-09-19	19.62	19.99	19.17	19.67	620163
2008-09-22	19.98	20.21	19.23	19.25	388815
2008-09-23	19.17	19.47	19.07	19.19	119796
2008-09-24	19.30	19.33	18.48	18.48	89019
2008-09-25	18.41	18.93	18.01	18.63	137448
2008-09-26	18.61	18.75	18.05	18.59	111735
2008-09-29	18.33	18.93	17.43	17.82	146784
2008-09-30	17.75	18.49	17.24	17.78	157482
2008-10-01	17.70	17.96	17.43	17.85	88698
2008-10-02	17.65	17.75	17.04	17.05	144729
2008-10-03	17.31	17.65	16.63	16.72	169983
2008-10-06	16.33	16.61	15.60	15.85	258633
2008-10-07	15.67	16.04	15.01	15.09	256449
2008-10-08	14.87	15.33	14.41	14.65	235746
2008-10-09	14.92	15.18	14.28	14.28	234621
2008-10-10	14.00	15.95	13.66	15.43	284133
2008-10-13	15.99	17.43	15.77	17.33	190614
2008-10-14	17.66	17.90	16.07	16.41	244755
2008-10-15	16.88	16.88	15.01	15.05	240492
2008-10-16	15.15	16.63	14.35	16.58	189537
2008-10-17	16.01	17.32	14.59	16.67	217620
2008-10-20	17.33	18.57	17.28	17.91	339957
2008-10-21	17.83	17.94	17.01	17.06	198201
2008-10-22	16.69	16.69	15.42	15.81	230457
2008-10-23	15.58	16.44	15.37	16.22	294726
2008-10-24	14.90	15.97	14.82	15.57	363024
2008-10-27	15.33	15.33	14.03	14.15	366384
2008-10-28	14.50	15.20	13.05	14.11	357762
2008-10-29	14.45	15.87	14.44	15.35	217053
2008-10-30	15.55	16.33	14.21	16.23	158688
2008-10-31	16.31	17.10	15.80	17.04	172035
2008-11-03	16.93	17.33	16.53	17.13	334398
2008-11-04	17.33	17.50	16.40	17.25	238998
2008-11-05	16.96	17.02	16.03	16.39	212259
2008-11-06	16.32	16.64	15.69	15.74	136845
2008-11-07	15.91	16.35	15.55	16.31	79947
2008-11-10	16.73	17.00	15.61	15.94	119601
2008-11-11	15.78	16.63	15.41	15.85	102447
2008-11-12	15.61	16.06	15.15	15.19	104247
2008-11-13	15.32	15.69	14.29	15.28	329004
2008-11-14	15.12	16.35	15.12	15.30	202281
2008-11-17	15.11	16.43	15.11	15.51	286983
2008-11-18	15.53	16.30	15.11	16.15	269442
2008-11-19	16.16	16.53	15.35	15.41	181857
2008-11-20	15.17	16.18	14.55	14.67	205506
2008-11-21	14.92	15.61	13.57	15.35	252534
2008-11-24	15.53	16.53	15.21	16.41	258288
2008-11-25	16.53	16.65	16.16	16.37	477582
2008-11-26	16.07	17.07	16.05	17.06	192936
2008-11-28	16.78	17.35	16.78	17.35	50997
2008-12-01	16.89	17.30	15.15	15.35	193467
2008-12-02	15.72	16.29	15.17	16.23	296523
2008-12-03	15.79	17.00	15.64	16.44	197823
2008-12-04	16.25	16.80	15.28	15.75	146898
2008-12-05	15.55	17.17	15.04	16.92	194715
2008-12-08	17.33	17.75	16.41	17.37	198828
2008-12-09	17.14	17.67	16.31	16.80	216729
2008-12-10	16.95	17.50	16.80	17.28	124491
2008-12-11	17.19	17.37	15.97	16.34	199245
2008-12-12	15.90	17.65	15.61	17.42	178881
2008-12-15	17.34	17.56	16.23	16.61	149841
2008-12-16	16.85	17.50	16.45	17.35	193833
2008-12-17	17.27	17.33	16.87	17.03	148359
2008-12-18	17.09	17.10	16.22	16.54	152739
2008-12-19	16.97	17.01	16.17	16.20	294330
2008-12-22	16.21	16.60	15.67	16.20	136962
2008-12-23	16.32	16.37	15.75	15.81	75186
2008-12-24	15.86	15.87	15.55	15.55	93798
2008-12-26	15.51	15.63	15.29	15.52	72201
2008-12-29	15.72	15.72	15.35	15.47	218526
2008-12-30	15.66	16.48	15.48	16.47	332466
2008-12-31	16.44	16.69	16.44	16.61	330216
2009-01-02	16.60	16.60	16.27	16.36	149787
2009-01-05	16.43	16.43	15.75	16.08	145953
2009-01-06	16.29	16.39	15.95	16.19	153573
2009-01-07	15.99	16.29	15.65	15.77	150141
2009-01-08	15.81	16.26	15.55	16.19	115830
2009-01-09	16.24	16.24	15.38	15.41	117147
2009-01-12	15.34	15.97	15.20	15.29	74418
2009-01-13	15.21	15.47	15.21	15.31	77526
2009-01-14	15.14	15.59	14.79	14.79	132879
2009-01-15	14.85	15.89	14.59	15.82	175041
2009-01-16	15.88	15.99	15.47	15.90	129990
2009-01-20	15.67	15.70	15.33	15.42	164556
2009-01-21	15.59	16.00	15.35	16.00	161100
2009-01-22	15.64	15.87	15.43	15.51	95382
2009-01-23	15.06	15.48	14.87	15.17	76314
2009-01-26	15.09	15.70	15.07	15.55	189207
2009-01-27	15.53	15.67	15.41	15.58	110859
2009-01-28	15.79	15.97	15.59	15.89	121953
2009-01-29	15.66	15.77	15.23	15.27	129573
2009-01-30	15.44	15.46	14.85	14.89	116265
2009-02-02	14.64	15.23	14.59	15.09	110586
2009-02-03	15.26	15.33	14.93	15.23	114474
2009-02-04	15.19	15.53	14.87	14.93	88719
2009-02-05	14.83	15.37	14.67	15.32	83124
2009-02-06	15.23	15.73	15.13	15.52	173781
2009-02-09	15.41	15.74	15.35	15.54	70191
2009-02-10	15.49	15.58	14.91	15.17	111852
2009-02-11	15.20	15.27	14.79	14.96	100371
2009-02-12	14.69	14.89	14.42	14.82	65784
2009-02-13	14.76	15.26	14.57	14.69	122646
2009-02-17	14.22	14.59	14.02	14.19	124014
2009-02-18	14.33	14.40	14.00	14.12	119124
2009-02-19	14.25	14.47	14.01	14.17	162945
2009-02-20	14.00	14.32	13.79	14.14	108144
2009-02-23	14.07	14.39	13.13	13.21	184464
2009-02-24	13.37	13.61	12.96	13.21	241737
2009-02-25	13.67	14.66	13.50	13.78	306525
2009-02-26	13.93	14.29	13.89	14.12	144804
2009-02-27	13.85	14.31	13.61	13.83	151500
2009-03-02	13.55	13.75	13.00	13.05	184194
2009-03-03	13.25	13.25	12.81	12.83	152823
2009-03-04	13.09	13.45	12.93	13.28	114852
2009-03-05	13.07	13.22	12.79	12.80	139725
2009-03-06	12.89	13.12	12.56	12.93	139950
2009-03-09	12.63	12.88	12.48	12.60	168102
2009-03-10	12.79	13.45	12.77	13.13	133218
2009-03-11	13.18	13.37	13.01	13.11	128169
2009-03-12	13.11	13.97	13.03	13.82	227529
2009-03-13	13.85	13.94	13.56	13.63	118317
2009-03-16	13.80	13.93	12.98	13.08	256149
2009-03-17	13.11	14.19	13.05	14.19	246729
2009-03-18	14.20	14.90	13.95	14.90	302040
2009-03-19	14.93	14.99	14.65	14.89	223749
2009-03-20	14.95	14.97	14.22	14.50	283950
2009-03-23	14.86	15.35	14.50	15.35	218709
2009-03-24	15.17	15.47	14.42	14.49	141420
2009-03-25	14.61	15.39	14.55	15.33	242067
2009-03-26	15.51	16.21	15.37	16.21	374589
2009-03-27	15.95	16.17	15.55	15.67	197454
2009-03-30	15.38	15.59	15.15	15.52	158775
2009-03-31	15.77	17.48	15.36	16.75	493866
2009-04-01	16.57	16.66	16.01	16.57	358884
2009-04-02	16.67	17.11	16.51	16.85	203247
2009-04-03	16.85	17.04	16.67	16.95	137574
2009-04-06	16.67	16.76	16.10	16.29	136209
2009-04-07	16.10	16.21	15.18	15.36	172332
2009-04-08	15.50	15.93	15.21	15.91	127863
2009-04-09	16.19	16.79	15.99	16.51	218082
2009-04-13	16.26	16.51	15.79	16.43	104895
2009-04-14	16.12	16.25	15.87	16.13	78816
2009-04-15	15.97	16.38	15.79	16.16	71001
2009-04-16	16.27	16.60	15.75	16.45	118098
2009-04-17	16.50	16.73	16.25	16.54	95679
2009-04-20	16.12	16.42	15.50	15.62	156180
2009-04-21	15.55	16.32	15.39	16.23	133329
2009-04-22	15.92	16.61	15.92	16.09	85212
2009-04-23	16.06	16.17	15.68	15.93	107694
2009-04-24	16.04	16.51	15.87	16.24	94500
2009-04-27	16.00	16.34	15.61	15.98	96018
2009-04-28	15.74	16.53	15.74	16.15	71718
2009-04-29	16.34	16.75	16.17	16.65	92247
2009-04-30	16.75	17.37	16.43	16.59	222288
2009-05-01	16.60	17.33	16.42	16.57	144426
2009-05-04	16.79	17.01	16.47	16.63	131523
2009-05-05	16.55	16.72	15.96	16.57	148647
2009-05-06	16.80	16.85	16.30	16.47	105222
2009-05-07	16.63	16.63	15.27	15.72	143148
2009-05-08	15.92	16.33	15.69	16.27	95436
2009-05-11	15.89	16.34	15.72	15.91	97422
2009-05-12	16.06	16.37	15.61	15.91	96873
2009-05-13	15.63	16.11	15.63	15.77	159255
2009-05-14	15.79	16.15	15.71	15.73	117417
2009-05-15	15.73	15.87	15.49	15.77	131700
2009-05-18	15.94	16.22	15.73	15.94	133830
2009-05-19	15.93	16.33	15.81	15.95	99939
2009-05-20	16.13	16.87	16.01	16.25	132831
2009-05-21	16.09	16.51	15.86	16.23	112920
2009-05-22	16.29	16.65	15.91	15.91	105411
2009-05-26	15.89	16.95	15.89	16.68	179391
2009-05-27	16.55	16.79	16.13	16.14	101532
2009-05-28	16.36	16.58	15.78	16.09	109707
2009-05-29	16.11	16.21	15.80	16.07	180132
2009-06-01	16.31	16.87	16.29	16.70	129393
2009-06-02	16.63	16.93	16.60	16.79	207399
2009-06-03	16.63	16.89	16.53	16.78	145248
2009-06-04	16.83	16.86	16.53	16.79	158715
2009-06-05	16.90	16.93	16.59	16.84	99606
2009-06-08	16.67	16.73	15.84	16.16	160455
2009-06-09	16.20	16.36	16.08	16.15	148311
2009-06-10	16.31	16.58	16.01	16.58	133839
2009-06-11	16.58	16.85	16.38	16.40	67818
2009-06-12	16.35	16.67	16.19	16.59	59394
2009-06-15	16.33	16.54	15.43	16.19	230979
2009-06-16	16.29	16.56	15.68	15.81	120195
2009-06-17	15.99	16.27	15.83	16.00	59679
2009-06-18	16.03	16.07	15.53	15.84	128385
2009-06-19	16.07	16.13	15.71	15.93	158724
2009-06-22	15.69	15.84	15.34	15.71	148386
2009-06-23	15.79	15.81	15.50	15.55	123801
2009-06-24	15.75	16.02	15.51	15.71	109974
2009-06-25	15.58	16.25	15.58	16.24	104967
2009-06-26	16.19	16.47	15.86	16.45	493992
2009-06-29	16.38	16.54	16.05	16.13	133749
2009-06-30	16.13	16.63	16.13	16.35	107742
2009-07-01	16.52	16.83	16.29	16.77	152253
2009-07-02	16.55	16.55	16.16	16.27	209673
2009-07-06	16.20	16.73	15.69	16.27	108513
2009-07-07	16.32	16.53	15.94	15.96	59013
2009-07-08	16.08	16.24	15.59	15.89	69024
2009-07-09	15.98	15.99	15.65	15.67	82755
2009-07-10	15.63	15.92	15.55	15.89	124563
2009-07-13	15.83	16.27	15.67	16.27	96399
2009-07-14	16.22	16.50	16.01	16.21	61464
2009-07-15	16.39	16.97	16.39	16.94	153411
2009-07-16	16.80	17.00	16.65	16.95	81336
2009-07-17	17.00	17.31	16.73	17.03	101511
2009-07-20	17.17	17.24	16.89	17.05	65595
2009-07-21	17.20	17.27	16.94	17.08	87435
2009-07-22	17.05	17.27	16.99	17.20	54216
2009-07-23	17.14	17.82	16.79	17.43	155613
2009-07-24	17.45	17.83	17.35	17.79	56907
2009-07-27	17.79	18.00	17.72	17.93	102393
2009-07-28	17.81	18.27	17.67	18.27	104022
2009-07-29	18.06	18.42	17.67	17.77	222141
2009-07-30	18.05	18.55	17.73	18.13	181335
2009-07-31	17.68	19.20	17.61	18.50	161487
2009-08-03	18.51	18.59	18.06	18.28	150366
2009-08-04	18.12	18.43	18.03	18.07	126408
2009-08-05	18.03	18.33	17.61	17.78	95259
2009-08-06	17.81	17.93	17.37	17.67	62928
2009-08-07	17.95	18.33	17.41	18.03	108768
2009-08-10	17.89	18.27	17.89	18.08	91746
2009-08-11	17.94	18.25	17.51	17.69	63993
2009-08-12	17.83	18.26	17.71	17.99	67188
2009-08-13	18.19	18.19	17.49	17.81	83259
2009-08-14	17.84	17.84	16.85	17.15	80253
2009-08-17	16.81	17.33	16.72	17.26	139878
2009-08-18	17.30	17.30	16.89	17.09	136977
2009-08-19	17.03	17.39	16.89	17.17	70128
2009-08-20	17.08	17.31	16.99	17.19	68373
2009-08-21	17.42	17.66	17.17	17.25	142707
2009-08-24	17.24	17.54	17.17	17.24	72432
2009-08-25	17.38	17.40	16.80	17.01	54810
2009-08-26	16.95	17.03	16.79	16.91	43224
2009-08-27	16.96	17.07	16.52	16.97	51849
2009-08-28	17.06	17.06	16.51	16.72	100254
2009-08-31	16.57	16.67	16.51	16.60	113670
2009-09-01	16.53	16.62	16.24	16.37	99180
2009-09-02	16.37	16.55	16.21	16.35	71793
2009-09-03	16.37	16.43	16.23	16.35	73881
2009-09-04	16.34	16.61	16.20	16.58	60483
2009-09-08	16.67	16.76	16.35	16.50	49554
2009-09-09	16.41	16.88	16.41	16.75	55902
2009-09-10	16.75	16.88	16.60	16.86	54051
2009-09-11	16.97	16.97	16.58	16.65	62037
2009-09-14	16.57	16.63	15.90	16.46	231804
2009-09-15	16.38	16.99	16.38	16.78	72666
2009-09-16	16.83	18.09	16.83	17.93	143979
2009-09-17	17.87	18.59	17.83	18.45	126936
2009-09-18	18.52	18.52	17.87	18.15	152112
2009-09-21	18.04	18.23	17.94	18.23	77805
2009-09-22	18.30	18.30	17.81	17.95	53325
2009-09-23	17.87	18.27	17.86	17.89	68679
2009-09-24	18.01	18.09	17.57	17.81	62514
2009-09-25	17.68	17.87	17.53	17.62	51012
2009-09-28	17.66	18.23	17.66	18.05	59070
2009-09-29	18.11	18.11	17.73	17.73	35217
2009-09-30	17.69	17.73	17.01	17.53	114246
2009-10-01	18.19	18.29	17.41	17.57	129423
2009-10-02	17.39	18.01	17.39	17.93	121707
2009-10-05	17.97	18.22	17.85	17.95	111954
2009-10-06	18.12	18.93	17.51	18.70	119148
2009-10-07	18.68	18.98	18.60	18.71	68226
2009-10-08	18.79	19.26	18.67	19.01	160116
2009-10-09	18.95	19.20	18.83	19.05	90771
2009-10-12	19.17	19.30	18.82	18.97	30108
2009-10-13	18.89	19.20	18.64	18.82	55389
2009-10-14	19.11	19.33	18.91	19.27	81585
2009-10-15	19.17	19.33	18.83	19.32	61641
2009-10-16	19.23	19.35	19.12	19.25	87507
2009-10-19	19.37	19.45	18.91	19.35	86325
2009-10-20	19.37	19.37	18.90	19.23	76386
2009-10-21	19.17	19.58	18.93	19.01	104598
2009-10-22	19.04	19.49	18.69	19.42	50769
2009-10-23	19.43	19.54	18.72	18.85	120834
2009-10-26	18.93	19.29	18.57	18.65	60873
2009-10-27	18.65	19.05	18.59	18.68	40602
2009-10-28	18.71	18.82	18.33	18.45	52488
2009-10-29	18.63	18.76	18.37	18.52	97119
2009-10-30	18.33	18.58	18.06	18.39	97758
2009-11-02	18.46	18.77	18.19	18.66	141945
2009-11-03	18.65	18.83	18.33	18.73	60174
2009-11-04	18.73	18.75	18.37	18.57	168552
2009-11-05	18.69	19.57	18.69	19.55	141420
2009-11-06	19.38	19.79	19.19	19.69	89415
2009-11-09	19.93	20.07	19.83	20.01	202776
2009-11-10	19.95	20.31	19.91	20.18	85176
2009-11-11	20.41	20.67	20.00	20.31	75903
2009-11-12	20.27	20.65	19.61	19.73	81327
2009-11-13	19.74	20.47	19.59	20.11	142050
2009-11-16	20.34	20.94	20.11	20.85	157284
2009-11-17	20.69	20.99	20.64	20.86	63921
2009-11-18	20.80	20.96	20.55	20.94	69705
2009-11-19	20.79	20.93	20.31	20.57	121446
2009-11-20	20.37	20.77	20.31	20.77	83886
2009-11-23	20.85	21.31	20.85	21.27	234531
2009-11-24	21.34	21.63	21.01	21.46	162468
2009-11-25	21.50	21.75	21.25	21.25	54768
2009-11-27	20.61	20.99	20.55	20.70	44733
2009-11-30	20.67	21.35	20.35	21.25	142746
2009-12-01	21.21	21.33	20.73	20.73	186117
2009-12-02	20.67	21.06	20.61	21.02	135075
2009-12-03	21.16	21.52	21.01	21.07	84063
2009-12-04	21.51	21.80	21.11	21.49	77043
2009-12-07	21.45	21.93	21.44	21.60	70725
2009-12-08	21.39	21.73	21.12	21.39	100926
2009-12-09	21.47	21.81	21.31	21.67	66312
2009-12-10	21.70	21.99	21.10	21.21	111639
2009-12-11	21.39	21.88	21.31	21.81	156813
2009-12-14	21.99	22.00	21.81	21.98	150444
2009-12-15	21.99	22.20	21.81	22.05	209211
2009-12-16	22.29	22.60	22.20	22.46	203607
2009-12-17	22.43	22.80	22.18	22.52	160908
2009-12-18	22.67	23.15	22.15	22.63	323877
2009-12-21	22.69	22.73	22.45	22.60	103266
2009-12-22	22.71	22.87	22.23	22.63	133032
2009-12-23	22.73	22.86	22.63	22.79	204507
2009-12-24	22.81	22.87	22.81	22.86	33693
2009-12-28	22.91	22.91	22.74	22.81	50322
2009-12-29	22.87	22.87	22.70	22.80	67248
2009-12-30	22.67	22.83	22.59	22.79	55434
2009-12-31	22.71	22.79	22.27	22.34	78426
2010-01-04	22.49	22.72	22.23	22.69	148119
2010-01-05	22.73	23.17	20.92	21.81	308865
2010-01-06	21.71	22.11	20.84	21.01	332859
2010-01-07	21.05	21.81	20.67	21.81	297882
2010-01-08	21.80	22.05	21.64	22.05	169887
2010-01-11	21.93	21.99	21.07	21.63	123780
2010-01-12	21.50	21.87	21.50	21.67	99585
2010-01-13	21.69	21.99	21.53	21.88	64908
2010-01-14	21.91	22.00	21.70	21.77	74502
2010-01-15	21.84	21.84	21.33	21.46	103377
2010-01-19	21.56	21.83	21.33	21.81	161646
2010-01-20	21.59	21.79	21.31	21.62	138714
2010-01-21	21.76	22.61	21.35	22.51	243901
2010-01-22	22.37	22.42	21.21	21.26	215566
2010-01-25	21.38	21.38	20.80	21.04	100973
2010-01-26	20.98	20.99	20.21	20.27	108602
2010-01-27	20.11	20.74	20.04	20.73	86489
2010-01-28	20.82	20.83	19.52	19.85	116290
2010-01-29	19.98	20.20	19.38	19.39	122714
2010-02-01	19.41	19.61	19.10	19.50	67650
2010-02-02	19.47	19.59	19.23	19.35	60303
2010-02-03	19.30	19.50	19.11	19.20	59511
2010-02-04	19.07	19.20	18.55	18.55	130326
2010-02-05	18.65	18.76	18.20	18.67	68127
2010-02-08	18.65	18.65	18.27	18.27	51005
2010-02-09	18.39	18.68	18.25	18.51	70703
2010-02-10	18.52	18.85	18.17	18.79	80937
2010-02-11	18.78	19.30	18.48	19.24	92299
2010-02-12	19.02	19.53	19.00	19.51	84917
2010-02-16	19.62	19.90	19.42	19.90	82305
2010-02-17	19.98	21.09	19.94	21.06	187116
2010-02-18	21.05	21.93	21.05	21.80	173525
2010-02-19	21.82	22.19	21.32	22.00	146953
2010-02-22	22.13	22.50	21.81	22.44	100828
2010-02-23	22.32	22.48	21.83	21.95	146705
2010-02-24	21.95	22.25	21.55	21.82	98349
2010-02-25	21.43	22.03	20.72	21.79	95183
2010-02-26	21.74	22.03	21.34	21.91	133588
2010-03-01	22.10	23.34	22.10	22.96	162105
2010-03-02	22.51	23.43	22.46	22.80	209730
2010-03-03	22.89	23.20	22.80	22.98	86301
2010-03-04	22.96	23.08	22.81	23.03	59804
2010-03-05	23.09	23.49	23.09	23.47	82124
2010-03-08	23.50	23.75	23.20	23.46	54759
2010-03-09	23.45	23.99	23.45	23.80	52643
2010-03-10	23.87	24.11	23.72	23.90	45845
2010-03-11	23.70	24.05	23.56	24.03	32407
2010-03-12	24.20	24.48	23.70	24.20	60057
2010-03-15	24.22	24.59	23.68	24.18	79011
2010-03-16	24.30	24.66	24.19	24.50	39521
2010-03-17	24.67	25.07	24.36	24.68	79400
2010-03-18	24.81	25.12	24.51	24.91	70500
2010-03-19	25.07	25.77	24.11	24.21	141942
2010-03-22	24.09	24.90	24.00	24.78	95600
2010-03-23	24.86	25.05	24.53	24.97	79133
2010-03-24	24.94	25.03	24.62	24.63	46594
2010-03-25	24.76	25.01	24.20	24.24	57216
2010-03-26	24.25	24.58	24.07	24.12	38158
2010-03-29	24.30	24.69	24.21	24.68	37272
2010-03-30	24.67	25.01	24.46	24.84	58358
2010-03-31	24.81	25.41	24.62	24.65	154118
2010-04-01	24.86	25.08	24.26	24.81	72774
2010-04-05	24.97	25.27	24.83	25.27	80053
2010-04-06	25.06	25.63	25.03	25.46	46490
2010-04-07	25.45	25.54	25.13	25.37	60536
2010-04-08	25.35	25.46	24.88	24.92	48103
2010-04-09	24.87	24.91	24.54	24.90	56816
2010-04-12	24.83	24.99	24.75	24.96	80756
2010-04-13	24.94	25.12	24.56	24.96	109052
2010-04-14	25.08	25.63	24.80	25.59	127208
2010-04-15	25.53	26.01	25.31	25.96	78412
2010-04-16	25.87	26.18	25.50	25.88	105036
2010-04-19	25.83	25.83	25.31	25.52	129026
2010-04-20	25.61	25.87	25.34	25.75	81253
2010-04-21	25.83	25.88	25.02	25.88	112183
2010-04-22	25.54	25.94	25.27	25.93	63786
2010-04-23	25.94	25.96	25.68	25.91	78334
2010-04-26	25.96	26.25	25.96	26.03	130553
2010-04-27	25.95	26.22	25.51	25.54	91238
2010-04-28	25.62	25.97	25.58	25.89	58355
2010-04-29	26.12	26.39	25.86	26.39	104461
2010-04-30	26.51	26.84	25.94	25.94	149211
2010-05-03	26.14	26.94	26.02	26.80	190626
2010-05-04	26.65	26.76	24.99	25.02	173345
2010-05-05	24.82	25.00	22.07	24.33	236446
2010-05-06	24.11	24.50	23.00	24.03	169230
2010-05-07	24.00	24.45	23.53	23.84	169667
2010-05-10	25.12	25.26	24.29	24.58	117614
2010-05-11	24.24	25.11	23.84	24.60	117332
2010-05-12	24.59	25.44	24.36	25.42	73794
2010-05-13	25.27	25.32	24.59	24.90	88905
2010-05-14	24.64	24.70	23.96	24.42	100366
2010-05-17	24.50	25.00	23.89	24.98	104625
2010-05-18	25.30	25.66	24.58	24.78	97518
2010-05-19	24.88	24.88	24.18	24.56	58173
2010-05-20	24.10	24.36	23.31	23.38	135006
2010-05-21	22.98	24.15	22.24	24.10	196713
2010-05-24	24.01	24.43	23.90	24.07	103569
2010-05-25	23.60	24.01	23.30	23.94	169613
2010-05-26	24.05	24.40	23.74	23.89	217542
2010-05-27	24.41	25.16	24.07	25.06	131185
2010-05-28	24.99	24.99	24.11	24.29	118259
2010-06-01	24.17	25.24	24.05	24.16	162149
2010-06-02	24.23	24.79	23.80	24.59	126365
2010-06-03	24.55	25.01	24.37	24.69	134057
2010-06-04	24.06	24.62	23.73	23.93	176797
2010-06-07	23.93	24.52	23.92	24.15	157796
2010-06-08	24.30	24.33	23.24	23.74	171181
2010-06-09	24.04	24.37	23.60	23.84	115619
2010-06-10	24.31	24.73	24.09	24.71	103444
2010-06-11	24.35	25.11	24.35	25.10	76084
2010-06-14	25.27	25.47	24.87	24.96	68764
2010-06-15	25.30	25.49	24.99	25.23	129633
2010-06-16	25.03	25.40	25.00	25.14	63488
2010-06-17	25.37	25.40	25.04	25.27	60890
2010-06-18	25.25	25.86	25.09	25.40	274036
2010-06-21	25.83	25.86	25.13	25.35	84226
2010-06-22	25.48	25.60	24.91	25.00	83931
2010-06-23	24.89	25.07	24.71	24.79	61883
2010-06-24	24.60	24.87	24.20	24.28	55045
2010-06-25	24.38	24.99	24.01	24.45	132238
2010-06-28	24.35	25.27	24.12	25.04	79532
2010-06-29	24.54	25.20	24.52	24.92	138072
2010-06-30	25.00	25.79	24.94	25.00	102739
2010-07-01	24.95	25.00	24.24	24.78	78510
2010-07-02	25.01	25.12	24.44	24.66	88008
2010-07-06	25.13	25.68	24.10	24.31	176688
2010-07-07	24.47	25.03	24.33	24.98	122867
2010-07-08	25.20	25.59	24.99	25.55	122494
2010-07-09	25.46	25.80	25.44	25.75	64470
2010-07-12	25.61	25.71	25.28	25.45	43150
2010-07-13	25.71	26.29	25.55	26.27	139766
2010-07-14	26.14	26.39	25.67	26.01	67096
2010-07-15	26.01	26.09	25.45	25.90	59867
2010-07-16	25.65	25.87	25.00	25.02	97781
2010-07-19	25.14	25.49	24.83	25.39	82810
2010-07-20	25.03	26.03	24.97	26.00	109245
2010-07-21	26.16	26.25	25.44	25.47	85328
2010-07-22	25.90	26.25	25.77	26.13	203408
2010-07-23	26.10	26.50	25.82	26.48	149547
2010-07-26	26.64	26.92	26.32	26.91	98240
2010-07-27	26.99	27.89	26.99	27.55	131158
2010-07-28	27.45	27.83	27.20	27.56	89853
2010-07-29	27.71	27.85	26.36	26.76	225877
2010-07-30	26.31	26.99	25.66	26.45	187598
2010-08-02	26.79	27.28	26.60	26.69	157850
2010-08-03	26.52	27.47	25.54	26.93	204988
2010-08-04	27.01	27.20	26.79	27.04	84354
2010-08-05	26.91	27.55	26.76	27.25	65279
2010-08-06	26.94	27.26	26.38	27.00	77076
2010-08-09	27.10	27.21	26.81	27.13	115211
2010-08-10	26.83	27.23	26.58	26.78	152078
2010-08-11	26.32	26.37	25.59	25.67	155920
2010-08-12	25.52	26.06	25.39	25.64	112637
2010-08-13	25.48	25.72	25.17	25.48	105613
2010-08-16	25.31	25.82	25.24	25.69	68699
2010-08-17	25.97	26.00	25.70	25.84	105568
2010-08-18	25.89	25.99	25.56	25.72	51502
2010-08-19	25.63	25.78	24.55	24.67	100819
2010-08-20	24.49	24.76	24.08	24.62	89877
2010-08-23	24.70	24.93	24.00	24.13	79433
2010-08-24	23.85	24.28	23.72	24.01	120989
2010-08-25	23.95	24.36	23.69	24.28	128980
2010-08-26	24.33	24.56	23.97	23.99	64110
2010-08-27	24.25	24.68	23.87	24.66	81463
2010-08-30	24.54	24.80	24.46	24.56	108021
2010-08-31	24.47	24.80	24.25	24.45	65509
2010-09-01	24.86	25.37	24.63	25.36	103025
2010-09-02	25.30	25.30	24.69	25.07	64272
2010-09-03	25.37	25.76	25.14	25.72	71303
2010-09-07	25.69	25.71	24.88	24.95	44211
2010-09-08	25.03	25.24	24.96	25.06	43830
2010-09-09	25.34	25.34	24.91	25.26	48033
2010-09-10	25.30	25.50	25.13	25.40	56519
2010-09-13	25.67	26.00	25.52	25.96	84245
2010-09-14	26.10	27.74	26.10	27.29	206912
2010-09-15	27.20	28.39	27.07	28.29	198672
2010-09-16	28.33	28.35	27.62	27.91	66807
2010-09-17	28.24	28.34	27.43	28.05	156269
2010-09-20	28.20	29.25	28.06	29.25	113598
2010-09-21	29.25	29.39	28.89	29.04	73978
2010-09-22	28.85	29.41	28.51	28.89	84186
2010-09-23	28.60	29.07	28.55	28.97	87295
2010-09-24	29.43	29.81	29.16	29.80	108479
2010-09-27	29.71	30.70	29.69	30.60	115533
2010-09-28	30.82	30.98	30.15	30.87	147639
2010-09-29	30.68	31.12	30.38	30.75	122696
2010-09-30	31.06	31.06	30.47	30.86	197550
2010-10-01	31.10	31.10	30.65	30.91	163084
2010-10-04	30.86	31.05	30.46	30.62	97923
2010-10-05	31.02	31.91	30.66	31.83	114742
2010-10-06	31.83	31.97	31.42	31.66	76480
2010-10-07	31.70	31.91	30.57	30.66	157331
2010-10-08	30.64	30.64	29.13	29.28	230849
2010-10-11	29.34	30.38	29.32	29.88	169869
2010-10-12	29.72	30.09	29.60	29.95	175530
2010-10-13	30.00	30.40	29.73	30.06	152414
2010-10-14	30.17	30.57	29.84	30.56	160305
2010-10-15	30.93	31.23	30.26	30.89	163090
2010-10-18	30.87	31.32	30.85	31.28	88997
2010-10-19	30.94	31.77	30.24	30.53	109772
2010-10-20	30.72	31.45	30.72	31.00	52436
2010-10-21	31.24	31.74	31.08	31.60	101102
2010-10-22	31.61	31.64	30.79	31.01	65017
2010-10-25	31.33	31.77	31.13	31.53	64447
2010-10-26	31.27	31.90	31.07	31.37	82717
2010-10-27	31.19	31.37	30.35	30.72	93500
2010-10-28	31.04	31.21	30.59	31.06	86117
2010-10-29	30.26	31.59	30.25	30.56	213458
2010-11-01	30.62	30.96	28.68	29.16	205673
2010-11-02	29.61	30.25	29.47	29.87	163917
2010-11-03	29.97	30.07	29.03	29.44	122002
2010-11-04	29.88	30.23	29.67	30.23	140050
2010-11-05	30.35	30.35	29.68	30.12	60558
2010-11-08	30.08	30.78	29.62	30.71	72078
2010-11-09	30.81	31.16	30.45	30.66	78038
2010-11-10	30.77	31.63	30.48	31.61	147297
2010-11-11	31.40	31.95	30.59	31.58	129562
2010-11-12	31.35	31.70	30.80	31.44	73609
2010-11-15	31.49	32.30	30.98	31.38	78205
2010-11-16	31.10	31.12	30.10	30.44	103259
2010-11-17	30.41	30.61	30.05	30.40	51253
2010-11-18	30.82	31.25	30.67	30.99	63438
2010-11-19	30.85	31.29	30.31	31.07	77827
2010-11-22	30.83	31.29	30.43	30.90	81610
2010-11-23	30.50	31.38	30.01	31.30	91905
2010-11-24	31.62	32.45	31.59	32.41	145165
2010-11-26	31.79	32.02	31.11	31.59	64575
2010-11-29	31.39	31.77	30.84	31.58	129983
2010-11-30	31.38	31.48	30.80	30.96	233933
2010-12-01	31.45	31.68	31.09	31.52	103371
2010-12-02	31.58	31.78	31.00	31.42	117575
2010-12-03	31.18	32.15	31.18	32.04	106006
2010-12-06	31.64	32.56	31.51	32.21	132310
2010-12-07	32.93	32.93	32.38	32.52	211863
2010-12-08	32.71	32.71	32.14	32.14	77608
2010-12-09	32.45	32.67	32.02	32.17	91673
2010-12-10	32.31	33.02	32.15	33.01	76830
2010-12-13	33.13	33.68	33.13	33.45	142268
2010-12-14	33.63	33.83	33.23	33.53	215245
2010-12-15	33.59	33.82	33.02	33.27	197397
2010-12-16	33.40	33.40	32.76	33.19	105412
2010-12-17	32.97	33.45	32.62	33.29	392052
2010-12-20	33.49	33.86	32.65	33.29	101656
2010-12-21	33.62	33.98	33.35	33.91	51995
2010-12-22	33.85	33.89	33.06	33.07	75657
2010-12-23	33.04	33.53	33.04	33.29	64935
2010-12-27	33.25	33.55	33.00	33.44	36403
2010-12-28	33.57	33.57	32.97	33.08	51215
2010-12-29	33.23	33.43	33.12	33.28	19001
2010-12-30	33.31	33.98	33.06	33.86	84416
2010-12-31	33.87	34.29	33.64	33.81	87049
2011-01-03	34.79	35.00	33.87	34.81	131822
2011-01-04	35.01	35.36	34.31	34.87	228203
2011-01-05	34.88	35.02	34.51	34.78	73878
2011-01-06	34.86	36.00	34.75	35.61	130737
2011-01-07	35.72	36.19	34.82	35.32	135133
2011-01-10	35.24	36.15	35.00	35.92	149281
2011-01-11	36.04	36.15	35.47	35.48	115900
2011-01-12	35.75	36.15	35.54	35.76	86834
2011-01-13	35.91	36.01	35.50	35.70	62129
2011-01-14	35.72	36.34	35.45	36.34	89633
2011-01-18	36.13	37.63	35.98	37.38	152244
2011-01-19	37.49	37.51	34.66	34.73	157160
2011-01-20	34.35	34.71	33.75	34.14	113089
2011-01-21	34.39	34.70	33.96	34.05	87399
2011-01-24	33.99	34.13	33.19	34.02	133402
2011-01-25	33.75	34.30	33.43	34.25	52793
2011-01-26	34.46	35.77	34.22	35.73	190874
2011-01-27	35.55	36.20	34.80	34.87	93492
2011-01-28	34.90	35.11	33.61	33.62	110761
2011-01-31	33.83	34.30	33.29	33.65	89653
2011-02-01	33.70	34.93	33.66	34.73	97562
2011-02-02	34.53	35.12	34.43	34.55	54188
2011-02-03	34.46	34.68	33.69	34.30	63929
2011-02-04	34.22	34.67	33.82	34.56	96570
2011-02-07	34.56	34.91	34.07	34.30	80322
2011-02-08	34.16	34.47	34.00	34.32	68892
2011-02-09	34.10	34.30	33.43	33.96	56412
2011-02-10	33.74	34.05	33.53	33.88	67376
2011-02-11	33.75	34.38	33.75	34.37	46947
2011-02-14	34.38	34.55	34.07	34.50	39915
2011-02-15	34.42	34.95	34.42	34.73	107538
2011-02-16	34.78	35.42	34.56	35.36	51810
2011-02-17	35.43	35.80	35.16	35.62	97384
2011-02-18	35.79	35.95	35.11	35.50	94155
2011-02-22	34.99	35.64	34.34	34.62	86286
2011-02-23	34.54	34.54	33.16	33.52	115247
2011-02-24	33.52	34.50	33.26	34.40	112540
2011-02-25	34.46	35.38	34.14	35.33	97605
2011-02-28	35.60	36.83	35.59	36.00	144082
2011-03-01	36.25	36.25	34.43	35.00	132939
2011-03-02	34.98	35.66	34.87	35.22	214117
2011-03-03	35.59	36.20	35.56	36.08	99390
2011-03-04	36.26	36.50	34.89	35.50	97863
2011-03-07	35.65	36.12	33.79	34.29	96093
2011-03-08	34.31	35.42	33.55	34.74	74698
2011-03-09	34.77	34.77	34.08	34.41	40485
2011-03-10	33.91	33.91	33.00	33.38	105035
2011-03-11	33.36	33.62	32.62	33.38	69699
2011-03-14	32.89	33.89	32.80	33.75	76697
2011-03-15	32.58	33.56	32.00	33.30	75981
2011-03-16	33.16	33.52	32.38	32.91	113052
2011-03-17	33.05	33.28	32.55	32.66	76659
2011-03-18	32.95	33.22	32.60	33.21	158776
2011-03-21	33.61	34.28	33.61	34.10	62646
2011-03-22	34.21	34.60	33.82	34.26	36703
2011-03-23	34.13	34.98	33.76	34.63	57357
2011-03-24	34.93	35.28	34.65	35.09	43997
2011-03-25	35.21	36.95	35.21	36.07	130488
2011-03-28	36.42	36.95	35.90	36.06	61678
2011-03-29	35.92	36.39	35.76	36.12	48999
2011-03-30	36.34	36.92	36.05	36.88	48300
2011-03-31	36.67	37.52	36.44	37.52	118305
2011-04-01	37.61	37.90	37.37	37.45	70446
2011-04-04	37.68	38.05	37.68	37.97	55792
2011-04-05	37.74	38.80	37.70	38.63	70217
2011-04-06	38.80	39.36	38.80	38.85	91920
2011-04-07	39.09	39.34	38.58	38.60	61949
2011-04-08	38.97	39.09	37.20	37.45	94298
2011-04-11	37.39	37.86	36.52	37.03	57861
2011-04-12	36.69	37.25	35.96	36.02	113458
2011-04-13	36.30	36.77	35.94	36.46	121536
2011-04-14	36.10	37.17	35.95	37.17	58335
2011-04-15	36.98	37.80	36.50	37.59	103090
2011-04-18	37.00	37.69	37.00	37.43	72633
2011-04-19	37.62	37.97	37.00	37.82	54612
2011-04-20	38.50	38.90	37.62	38.71	88257
2011-04-21	39.16	39.40	38.62	39.35	74941
2011-04-25	39.11	39.44	38.45	38.95	82565
2011-04-26	39.09	40.29	38.99	39.79	181212
2011-04-27	39.85	40.08	38.90	39.30	152741
2011-04-28	39.35	39.65	39.30	39.50	52160
2011-04-29	39.68	40.10	39.53	39.69	62053
2011-05-02	40.10	40.17	38.81	38.88	79627
2011-05-03	38.91	39.60	37.84	38.68	186708
2011-05-04	38.78	38.83	37.59	38.03	87621
2011-05-05	37.78	40.19	37.78	38.92	181057
2011-05-06	39.56	39.85	38.97	39.33	81809
2011-05-09	39.46	40.30	39.39	40.09	96027
2011-05-10	40.30	41.29	40.10	41.29	135775
2011-05-11	41.22	41.42	40.63	41.20	113135
2011-05-12	41.08	41.81	40.89	41.60	122610
2011-05-13	41.33	41.72	40.74	41.15	76750
2011-05-16	41.05	41.31	40.48	40.67	115543
2011-05-17	40.33	41.12	40.03	40.92	75919
2011-05-18	41.14	41.37	40.45	41.21	82622
2011-05-19	41.60	42.01	40.82	41.67	154831
2011-05-20	41.50	41.75	41.13	41.36	100990
2011-05-23	40.61	41.11	40.61	40.67	67004
2011-05-24	40.84	40.99	39.81	40.33	109290
2011-05-25	40.30	41.79	40.01	41.50	79612
2011-05-26	41.42	41.96	41.11	41.91	76404
2011-05-27	42.04	42.44	41.71	42.01	63056
2011-05-31	42.40	43.20	41.75	43.15	208265
2011-06-01	42.78	42.95	40.82	40.95	171614
2011-06-02	41.07	41.79	40.08	40.77	91878
2011-06-03	40.01	40.28	39.35	39.82	152514
2011-06-06	39.82	40.35	39.43	39.70	151704
2011-06-07	40.00	40.33	39.61	39.96	74521
2011-06-08	39.87	40.08	39.14	39.26	109248
2011-06-09	39.50	40.65	39.31	40.40	84088
2011-06-10	40.08	40.40	39.44	39.51	84447
2011-06-13	39.85	40.55	39.77	40.00	85532
2011-06-14	40.50	41.66	40.44	41.09	112899
2011-06-15	40.64	40.84	39.87	40.18	87577
2011-06-16	40.23	40.45	38.86	39.98	78257
2011-06-17	40.22	40.25	39.69	39.88	179659
2011-06-20	39.78	40.93	39.74	40.92	49648
2011-06-21	41.29	41.97	41.24	41.92	68628
2011-06-22	41.92	42.26	40.86	40.86	53826
2011-06-23	40.46	41.33	39.61	41.28	71999
2011-06-24	41.45	41.53	40.95	41.28	98972
2011-06-27	41.39	42.21	40.99	42.13	75469
2011-06-28	42.26	43.25	42.13	42.83	59228
2011-06-29	42.92	43.30	42.34	42.92	62123
2011-06-30	43.21	43.86	42.92	43.78	82961
2011-07-01	44.01	44.73	43.13	44.49	114294
2011-07-05	44.72	44.72	42.79	43.07	158600
2011-07-06	43.14	44.27	42.73	44.15	121908
2011-07-07	44.56	44.56	43.69	43.99	93720
2011-07-08	43.45	44.42	43.39	44.30	76120
2011-07-11	43.82	44.13	43.28	43.80	71740
2011-07-12	43.55	44.50	43.55	43.87	61595
2011-07-13	44.23	44.94	43.83	44.11	53839
2011-07-14	44.18	44.19	42.73	43.13	55976
2011-07-15	43.28	45.39	42.92	45.00	274485
2011-07-18	45.89	45.89	44.77	45.09	116355
2011-07-19	45.83	46.99	45.78	46.65	193057
2011-07-20	47.20	47.23	44.87	45.00	158377
2011-07-21	45.40	46.34	45.10	45.69	117343
2011-07-22	45.93	46.08	45.29	45.31	83704
2011-07-25	45.12	45.15	44.51	44.52	125857
2011-07-26	44.50	44.93	43.78	44.19	69760
2011-07-27	44.15	44.15	42.55	42.59	160094
2011-07-28	42.85	43.90	42.71	42.90	67536
2011-07-29	42.53	43.78	42.11	43.77	85784
2011-08-01	44.95	45.46	43.60	43.74	210448
2011-08-02	43.65	44.76	42.58	42.66	125200
2011-08-03	42.50	43.84	40.49	43.36	193079
2011-08-04	43.02	43.20	40.21	40.24	195563
2011-08-05	40.05	40.24	38.23	39.12	269354
2011-08-08	37.39	38.99	35.05	35.05	286815
2011-08-09	35.59	38.67	34.31	38.46	319442
2011-08-10	38.06	38.38	35.30	35.40	202611
2011-08-11	35.74	38.64	35.74	38.07	177959
2011-08-12	38.84	38.96	37.48	38.75	111043
2011-08-15	39.26	39.99	38.57	39.30	78956
2011-08-16	38.59	39.06	37.48	37.91	97820
2011-08-17	38.35	38.76	37.51	38.18	61555
2011-08-18	36.84	37.34	35.90	36.36	185060
2011-08-19	35.40	37.30	35.40	36.44	132367
2011-08-22	37.66	37.83	36.44	36.59	93836
2011-08-23	36.79	39.37	36.68	39.33	116418
2011-08-24	39.58	40.07	38.60	39.49	84304
2011-08-25	39.99	40.00	38.26	38.36	99514
2011-08-26	38.06	40.17	37.51	39.95	137498
2011-08-29	40.35	41.93	40.01	41.82	141075
2011-08-30	41.58	42.15	41.16	41.70	102540
2011-08-31	41.76	42.00	40.60	41.30	148625
2011-09-01	41.60	42.33	40.81	41.10	208448
2011-09-02	40.16	40.87	39.42	39.50	158160
2011-09-06	38.00	39.47	37.41	39.39	178290
2011-09-07	40.05	40.31	39.52	40.13	129669
2011-09-08	39.86	40.95	39.55	39.60	141779
2011-09-09	39.17	39.40	38.16	38.51	159887
2011-09-12	37.93	39.05	37.93	38.75	126341
2011-09-13	38.88	39.80	37.61	39.47	118909
2011-09-14	39.87	40.53	39.00	39.94	102727
2011-09-15	39.70	40.93	39.70	40.39	119560
2011-09-16	40.74	41.25	40.31	40.65	139957
2011-09-19	39.90	41.00	39.51	40.64	163837
2011-09-20	40.80	41.50	40.24	40.56	113885
2011-09-21	40.62	40.85	39.22	39.27	140477
2011-09-22	37.93	38.55	37.51	38.35	282988
2011-09-23	38.29	38.80	37.83	38.11	173147
2011-09-26	38.41	39.02	37.26	38.93	99534
2011-09-27	40.07	41.25	39.28	40.36	148223
2011-09-28	40.46	40.62	38.77	38.92	148318
2011-09-29	39.88	40.15	38.11	39.27	131169
2011-09-30	38.63	39.35	37.23	37.31	194169
2011-10-03	37.00	37.91	35.09	35.20	228621
2011-10-04	34.98	36.97	34.43	36.77	415402
2011-10-05	37.00	37.31	35.58	36.06	281595
2011-10-06	36.09	36.44	35.81	36.26	344374
2011-10-07	36.44	36.54	35.01	35.63	290239
2011-10-10	36.28	37.59	36.26	37.45	215842
2011-10-11	37.20	38.05	37.07	37.99	173995
2011-10-12	38.34	38.59	37.17	37.64	282819
2011-10-13	37.32	37.85	36.87	37.00	154643
2011-10-14	37.32	37.51	36.88	37.49	165676
2011-10-17	37.16	37.43	36.08	36.26	182324
2011-10-18	36.38	36.45	35.47	36.10	242107
2011-10-19	35.85	36.21	34.51	34.78	114380
2011-10-20	34.63	35.03	33.80	34.75	148471
2011-10-21	35.49	35.75	35.00	35.64	156405
2011-10-24	35.64	36.53	35.46	36.17	155353
2011-10-25	36.00	36.09	34.83	34.89	164894
2011-10-26	35.66	36.73	35.45	36.33	375622
2011-10-27	37.31	37.31	36.56	37.01	354557
2011-10-28	36.98	37.69	36.80	37.11	159590
2011-10-31	36.51	37.10	35.83	36.87	256752
2011-11-01	35.45	36.34	34.93	35.28	282014
2011-11-02	35.86	39.37	35.39	38.94	251449
2011-11-03	39.43	41.51	38.72	41.08	241488
2011-11-04	40.69	40.99	39.36	40.50	123982
2011-11-07	40.69	41.00	39.66	40.72	77621
2011-11-08	40.94	41.34	39.53	41.14	101478
2011-11-09	40.08	40.31	39.36	39.41	132947
2011-11-10	39.97	40.29	38.97	39.97	78260
2011-11-11	40.50	41.28	40.38	41.20	90866
2011-11-14	41.18	41.18	40.43	41.03	93959
2011-11-15	40.90	41.48	40.48	41.29	73285
2011-11-16	40.64	41.30	39.99	40.04	79886
2011-11-17	40.10	40.66	39.38	39.68	94564
2011-11-18	39.62	40.10	39.50	39.90	66888
2011-11-21	39.26	39.61	38.21	38.76	96002
2011-11-22	38.66	39.36	38.28	38.83	67004
2011-11-23	38.32	38.99	37.67	38.06	112302
2011-11-25	37.79	38.03	37.54	37.55	48926
2011-11-28	38.93	39.64	38.55	39.39	131790
2011-11-29	39.32	39.56	38.65	39.21	142582
2011-11-30	39.98	41.51	39.82	41.50	328614
2011-12-01	41.70	41.83	41.02	41.37	161073
2011-12-02	41.71	41.83	41.17	41.46	86020
2011-12-05	42.00	42.12	41.20	41.52	184385
2011-12-06	41.85	42.15	41.39	41.74	131875
2011-12-07	41.39	42.46	41.39	42.32	218969
2011-12-08	42.05	42.05	41.04	41.13	131770
2011-12-09	41.24	42.21	40.76	41.91	146590
2011-12-12	41.43	41.43	40.02	40.66	85633
2011-12-13	40.93	41.49	39.32	39.77	66030
2011-12-14	39.50	39.97	38.46	38.53	140375
2011-12-15	38.77	39.67	38.55	39.46	98774
2011-12-16	39.87	40.50	39.51	39.95	213030
2011-12-19	40.50	40.78	38.91	39.11	82446
2011-12-20	40.06	40.74	40.00	40.26	135805
2011-12-21	40.36	41.31	40.01	41.16	90389
2011-12-22	41.27	41.53	40.68	41.11	69169
2011-12-23	41.35	41.49	40.98	41.35	54564
2011-12-27	41.32	41.80	41.27	41.69	52535
2011-12-28	41.85	42.17	41.26	41.40	107489
2011-12-29	42.84	42.84	41.33	41.68	96904
2011-12-30	41.53	41.83	40.52	40.54	87008
2012-01-03	41.20	41.44	40.14	40.62	134649
2012-01-04	40.35	40.91	40.35	40.69	64615
2012-01-05	40.56	40.85	40.01	40.82	60131
2012-01-06	40.72	41.15	40.35	40.87	96172
2012-01-09	41.08	41.40	40.46	40.74	80180
2012-01-10	41.38	41.80	41.27	41.63	172959
2012-01-11	41.55	41.71	41.21	41.53	88323
2012-01-12	41.54	41.93	41.16	41.81	209252
2012-01-13	41.17	41.32	40.06	40.25	164649
2012-01-17	40.46	40.81	40.11	40.13	150348
2012-01-18	39.90	40.60	39.66	40.31	149781
2012-01-19	40.37	40.38	39.48	39.60	85489
2012-01-20	39.47	39.84	38.85	38.98	123370
2012-01-23	39.21	39.21	38.25	38.71	123273
2012-01-24	38.56	39.23	38.51	38.94	139357
2012-01-25	39.00	39.13	38.76	38.99	82702
2012-01-26	38.84	38.84	37.35	37.78	206271
2012-01-27	37.77	37.95	37.46	37.47	122148
2012-01-30	37.05	37.82	36.91	37.69	125948
2012-01-31	38.06	38.27	37.50	37.84	151801
2012-02-01	38.36	38.38	37.62	37.91	151763
2012-02-02	37.94	38.03	37.38	37.57	112183
2012-02-03	38.32	38.84	37.77	37.95	303300
2012-02-06	37.99	37.99	37.08	37.31	103250
2012-02-07	37.31	37.45	36.68	36.88	105708
2012-02-08	36.89	37.04	36.18	36.46	87015
2012-02-09	36.72	36.92	35.95	36.01	103428
2012-02-10	35.60	35.65	35.06	35.30	197642
2012-02-13	35.51	35.97	34.63	34.70	272063
2012-02-14	34.57	35.60	34.57	35.58	196835
2012-02-15	35.72	35.96	35.28	35.86	164162
2012-02-16	35.78	36.26	35.60	36.14	231699
2012-02-17	36.20	36.47	36.04	36.15	89668
2012-02-21	36.15	36.42	35.50	35.58	120980
2012-02-22	35.69	35.69	34.89	35.20	157527
2012-02-23	35.21	35.65	34.92	35.46	170207
2012-02-24	35.45	35.81	35.45	35.64	143694
2012-02-27	35.57	35.57	28.88	29.00	1922010
2012-02-28	29.48	30.64	28.60	29.06	763317
2012-02-29	29.11	29.45	27.02	27.25	840238
2012-03-01	27.22	28.20	27.10	27.88	348846
2012-03-02	27.96	28.00	27.30	27.34	270679
2012-03-05	27.22	27.71	26.59	27.52	355640
2012-03-06	27.10	27.39	26.58	26.60	344318
2012-03-07	26.65	26.99	26.60	26.92	144782
2012-03-08	27.07	27.35	26.56	27.31	274754
2012-03-09	27.28	28.62	27.02	28.49	348624
2012-03-12	28.79	28.80	28.32	28.60	323137
2012-03-13	28.94	29.11	28.50	29.09	328012
2012-03-14	29.06	29.15	28.80	29.11	260114
2012-03-15	29.23	29.23	28.60	28.94	158050
2012-03-16	29.05	29.99	28.99	29.66	372783
2012-03-19	29.70	29.88	29.50	29.65	301677
2012-03-20	29.52	29.68	29.05	29.37	277031
2012-03-21	29.51	29.77	29.11	29.23	159643
2012-03-22	29.10	29.20	28.22	28.54	164526
2012-03-23	28.67	29.06	28.19	28.74	133296
2012-03-26	29.15	29.39	28.94	29.32	139398
2012-03-27	29.40	29.88	29.25	29.66	175836
2012-03-28	29.78	30.13	29.57	29.99	178043
2012-03-29	29.87	30.30	29.67	30.16	179263
2012-03-30	30.49	30.49	29.66	30.25	175580
2012-04-02	30.32	31.22	30.25	30.98	307763
2012-04-03	30.93	31.34	30.51	30.60	162161
2012-04-04	30.42	30.42	29.61	29.83	117521
2012-04-05	29.59	29.96	29.30	29.55	116793
2012-04-09	29.03	29.51	29.02	29.22	102802
2012-04-10	29.22	29.31	28.68	28.86	229278
2012-04-11	29.09	29.24	28.80	28.99	147034
2012-04-12	29.00	29.49	28.80	29.40	118004
2012-04-13	29.21	29.31	28.69	28.75	144698
2012-04-16	28.81	28.96	28.44	28.86	205857
2012-04-17	29.02	29.78	29.01	29.14	94411
2012-04-18	29.00	29.13	28.65	28.89	82169
2012-04-19	28.81	28.93	28.00	28.21	95343
2012-04-20	28.57	28.57	28.10	28.19	141994
2012-04-23	27.89	27.89	27.22	27.35	94462
2012-04-24	27.32	27.65	27.23	27.44	143060
2012-04-25	27.83	28.20	27.65	27.98	95350
2012-04-26	27.95	28.14	27.76	27.78	116497
2012-04-27	27.79	29.01	27.51	28.90	262939
2012-04-30	28.88	29.09	28.58	28.90	202046
2012-05-01	28.90	29.00	28.00	28.03	324795
2012-05-02	28.10	31.23	28.10	30.71	325935
2012-05-03	30.58	30.63	29.52	29.57	222546
2012-05-04	29.33	29.72	29.05	29.25	191603
2012-05-07	29.17	29.78	29.00	29.40	109810
2012-05-08	29.32	29.47	29.08	29.40	107599
2012-05-09	28.97	29.34	28.67	28.70	81381
2012-05-10	28.84	29.24	28.53	29.24	129543
2012-05-11	29.09	29.39	29.01	29.31	106601
2012-05-14	29.01	29.27	28.79	28.93	129686
2012-05-15	28.91	29.70	28.88	29.27	128635
2012-05-16	29.32	29.78	29.26	29.57	107293
2012-05-17	29.52	29.56	28.86	28.88	178389
2012-05-18	28.84	29.71	28.73	29.67	225258
2012-05-21	29.81	31.00	29.62	30.58	206545
2012-05-22	30.54	30.54	29.80	30.04	137180
2012-05-23	29.61	30.21	29.51	30.07	125112
2012-05-24	30.17	30.58	29.79	30.56	62039
2012-05-25	30.44	30.60	30.07	30.31	72234
2012-05-29	30.49	31.18	30.23	30.75	162846
2012-05-30	30.00	30.18	28.61	28.82	202292
2012-05-31	28.75	29.14	28.46	29.04	192497
2012-06-01	28.29	29.01	28.25	28.68	122178
2012-06-04	28.75	29.28	28.68	29.11	125540
2012-06-05	29.00	29.41	28.95	29.38	71533
2012-06-06	29.45	30.34	29.45	30.22	82935
2012-06-07	30.73	31.03	30.30	30.53	124610
2012-06-08	30.39	30.51	30.16	30.35	147767
2012-06-11	30.71	30.71	29.98	29.99	104677
2012-06-12	30.20	30.71	30.20	30.62	102334
2012-06-13	30.48	31.00	30.46	30.87	126399
2012-06-14	30.90	31.13	30.76	31.02	97788
2012-06-15	31.02	31.72	30.84	31.25	159235
2012-06-18	31.09	31.39	30.81	31.26	79642
2012-06-19	31.41	32.63	31.16	32.38	94033
2012-06-20	32.38	32.84	32.03	32.32	73585
2012-06-21	32.32	32.46	30.77	31.13	104027
2012-06-22	31.30	31.83	31.22	31.74	188893
2012-06-25	31.17	32.68	31.17	32.59	161523
2012-06-26	32.66	32.97	31.90	32.03	148675
2012-06-27	32.15	32.84	32.11	32.45	133098
2012-06-28	32.01	32.32	31.34	32.16	127652
2012-06-29	32.94	32.97	32.13	32.61	177430
2012-07-02	32.67	33.11	32.16	33.11	117121
2012-07-03	33.11	33.94	32.97	33.47	71423
2012-07-05	33.38	34.44	33.29	34.30	100120
2012-07-06	34.02	34.15	33.56	33.92	101734
2012-07-09	33.90	34.50	33.40	34.40	139999
2012-07-10	34.69	34.86	33.38	33.50	88190
2012-07-11	33.46	34.00	33.21	33.85	83767
2012-07-12	33.49	34.33	33.31	34.16	64300
2012-07-13	34.21	35.12	34.12	34.84	84370
2012-07-16	34.79	35.11	34.54	34.61	55136
2012-07-17	34.72	35.06	34.16	34.41	57738
2012-07-18	34.24	34.79	33.76	34.43	71697
2012-07-19	34.56	34.85	34.27	34.58	40213
2012-07-20	34.22	34.35	33.70	33.77	94692
2012-07-23	33.15	33.43	33.02	33.16	76428
2012-07-24	33.44	33.44	32.50	32.72	82949
2012-07-25	32.89	34.27	32.72	33.96	62952
2012-07-26	34.32	34.34	32.50	32.59	80600
2012-07-27	32.70	33.87	32.65	33.75	81781
2012-07-30	33.76	33.97	33.01	33.11	53225
2012-07-31	33.01	33.85	33.01	33.33	151803
2012-08-01	33.40	33.99	32.46	32.73	134904
2012-08-02	32.57	33.51	32.57	33.08	87219
2012-08-03	33.54	34.39	33.22	34.23	180948
2012-08-06	34.43	35.49	34.32	35.02	111262
2012-08-07	35.22	35.65	34.96	35.21	139053
2012-08-08	34.86	35.50	34.58	35.21	85027
2012-08-09	35.04	35.28	34.00	34.30	94554
2012-08-10	34.11	35.02	33.50	34.67	78562
2012-08-13	34.50	35.14	33.79	34.27	42958
2012-08-14	34.45	34.66	33.61	33.81	76291
2012-08-15	33.54	34.59	33.14	34.18	63740
2012-08-16	34.02	34.40	33.73	34.15	87492
2012-08-17	34.05	34.99	33.92	34.81	60748
2012-08-20	34.85	35.34	34.65	35.28	53469
2012-08-21	35.47	36.42	34.85	35.52	70950
2012-08-22	35.37	36.21	35.09	35.85	55833
2012-08-23	35.87	35.87	35.32	35.56	52696
2012-08-24	35.46	36.69	35.42	36.21	84361
2012-08-27	36.27	36.69	35.86	36.25	48498
2012-08-28	36.15	36.53	36.00	36.28	45125
2012-08-29	36.29	36.98	36.14	36.42	56097
2012-08-30	36.37	36.47	35.65	35.77	47553
2012-08-31	36.13	36.63	35.93	36.48	91397
2012-09-04	36.38	36.64	35.43	36.49	87553
2012-09-05	36.24	36.99	36.24	36.65	134304
2012-09-06	36.83	38.00	35.03	37.50	138309
2012-09-07	37.56	38.30	37.54	37.98	70050
2012-09-10	37.86	38.18	37.59	37.80	80516
2012-09-11	37.91	38.00	36.94	37.69	62949
2012-09-12	37.69	38.03	36.72	37.00	107241
2012-09-13	36.98	38.01	36.76	37.80	71870
2012-09-14	38.03	38.10	37.37	37.90	119278
2012-09-17	37.58	37.75	36.94	37.42	81811
2012-09-18	37.12	37.53	36.26	37.35	65527
2012-09-19	37.41	37.41	36.50	37.02	63485
2012-09-20	36.61	37.63	36.41	37.47	39200
2012-09-21	37.96	38.05	37.34	37.49	138790
2012-09-24	37.34	37.95	36.99	37.18	69331
2012-09-25	37.26	37.95	36.97	37.03	92365
2012-09-26	37.03	37.48	36.52	37.37	63978
2012-09-27	37.50	37.76	37.18	37.67	63105
2012-09-28	37.39	37.63	36.66	36.73	83763
2012-10-01	37.06	37.64	36.51	37.56	136303
2012-10-02	37.65	37.81	36.90	37.73	76291
2012-10-03	37.75	38.08	37.39	37.95	78137
2012-10-04	38.09	38.19	37.63	37.79	47171
2012-10-05	37.85	38.44	37.60	37.72	43013
2012-10-08	37.53	37.85	37.26	37.56	38554
2012-10-09	37.59	37.59	36.54	36.62	41600
2012-10-10	36.49	36.68	36.13	36.25	59870
2012-10-11	36.44	36.69	35.80	35.82	82639
2012-10-12	35.81	35.97	34.64	34.90	142845
2012-10-15	35.00	35.29	34.32	34.98	107147
2012-10-16	34.98	35.17	34.50	35.00	98360
2012-10-17	34.99	35.44	34.85	35.40	77134
2012-10-18	35.35	35.91	35.09	35.68	47154
2012-10-19	35.38	35.42	34.06	34.27	81050
2012-10-22	34.28	34.90	34.18	34.82	47436
2012-10-23	34.49	35.28	34.19	34.99	34468
2012-10-24	35.25	35.25	34.58	34.75	28243
2012-10-25	35.03	35.07	34.44	35.04	35221
2012-10-26	35.08	35.15	34.40	34.71	49756
2012-10-31	34.62	34.92	34.09	34.83	48834
2012-11-01	34.96	35.64	34.82	35.39	86584
2012-11-02	35.61	36.00	33.25	33.40	75340
2012-11-05	33.51	33.51	31.25	31.66	177387
2012-11-06	31.80	33.33	31.55	33.31	96049
2012-11-07	32.88	33.03	32.13	32.80	84498
2012-11-08	32.67	32.79	31.65	31.65	80872
2012-11-09	31.42	32.58	31.42	32.36	75823
2012-11-12	32.50	33.25	32.32	32.91	88165
2012-11-13	32.70	33.35	32.30	32.37	35768
2012-11-14	32.56	32.56	31.52	31.76	57557
2012-11-15	31.64	32.20	31.23	32.20	68555
2012-11-16	32.03	33.02	31.71	32.81	155459
2012-11-19	32.99	33.58	32.63	33.50	88934
2012-11-20	33.27	33.97	31.68	33.71	71356
2012-11-21	33.70	33.96	33.40	33.71	21942
2012-11-23	33.82	34.00	33.40	34.00	32575
2012-11-26	33.90	35.19	33.71	35.19	86543
2012-11-27	35.13	35.81	34.76	35.41	100898
2012-11-28	35.14	35.57	34.82	35.23	70486
2012-11-29	35.51	36.00	35.00	35.98	72807
2012-11-30	36.00	36.32	35.63	35.75	87959
2012-12-03	35.93	35.93	35.30	35.79	47350
2012-12-04	35.70	36.12	34.75	35.63	91147
2012-12-05	35.84	36.00	34.90	35.59	67208
2012-12-06	35.47	36.17	35.26	35.53	47253
2012-12-07	35.63	35.90	35.26	35.67	61255
2012-12-10	35.55	36.16	35.55	35.89	53632
2012-12-11	36.20	36.49	35.74	36.40	59813
2012-12-12	36.30	36.39	35.51	35.73	87675
2012-12-13	35.69	36.30	35.32	35.40	38696
2012-12-14	35.27	36.41	35.27	35.63	44757
2012-12-17	35.62	36.12	35.36	35.68	71128
2012-12-18	35.63	36.11	34.71	35.88	68400
2012-12-19	35.87	35.88	34.84	34.98	107506
2012-12-20	34.99	35.28	34.65	35.24	109496
2012-12-21	35.41	36.67	34.80	36.66	433630
2012-12-24	36.34	36.43	35.30	36.12	58224
2012-12-26	36.15	38.37	36.06	37.64	227297
2012-12-27	37.59	37.75	35.78	36.71	116796
2012-12-28	36.64	37.24	36.25	36.39	114028
2012-12-31	36.53	36.72	35.86	36.45	162917
2013-01-02	37.11	38.16	36.98	37.49	147781
2013-01-03	37.52	37.58	36.60	36.97	72411
2013-01-04	37.25	37.25	36.69	36.82	63475
2013-01-07	36.59	37.13	36.48	36.88	50792
2013-01-08	36.89	36.89	36.13	36.37	104780
2013-01-09	36.60	36.69	36.07	36.47	89959
2013-01-10	36.48	36.54	35.79	36.07	121957
2013-01-11	36.23	37.25	35.72	37.10	170288
2013-01-14	37.07	37.66	36.45	37.41	48686
2013-01-15	37.03	37.41	36.03	36.26	123162
2013-01-16	36.08	36.66	35.80	36.35	89973
2013-01-17	36.59	37.38	36.44	37.20	53169
2013-01-18	37.20	37.37	36.80	37.30	79210
2013-01-22	37.38	38.13	37.11	37.97	88380
2013-01-23	37.96	38.02	37.12	37.28	63221
2013-01-24	37.21	38.18	37.21	38.10	90460
2013-01-25	38.37	38.49	38.02	38.41	59373
2013-01-28	38.25	38.42	37.82	37.98	82596
2013-01-29	37.77	38.64	37.69	38.62	73264
2013-01-30	38.51	38.58	37.41	37.50	92007
2013-01-31	37.55	38.06	37.30	37.40	64721
2013-02-01	37.61	38.39	37.61	38.18	57559
2013-02-04	38.00	38.00	37.14	37.29	48374
2013-02-05	37.40	38.22	37.18	38.02	45075
2013-02-06	37.77	38.30	37.77	38.02	27160
2013-02-07	38.23	38.40	37.84	38.25	41969
2013-02-08	38.40	38.83	38.16	38.70	33562
2013-02-11	38.70	38.86	37.90	38.28	20121
2013-02-12	38.16	38.35	37.70	38.15	78379
2013-02-13	38.18	38.73	38.17	38.67	37738
2013-02-14	38.67	38.86	38.27	38.53	23754
2013-02-15	38.86	39.15	38.63	38.84	65598
2013-02-19	38.80	38.80	37.45	38.10	77470
2013-02-20	37.98	38.38	37.32	37.43	70707
2013-02-21	37.38	38.49	37.37	38.01	89334
2013-02-22	38.09	39.50	37.75	39.42	222593
2013-02-25	39.70	39.92	38.65	38.81	91439
2013-02-26	38.92	40.00	38.92	39.74	132585
2013-02-27	39.71	40.67	39.71	39.89	104631
2013-02-28	39.88	40.70	39.88	40.33	81013
2013-03-01	39.87	41.50	39.38	41.28	123403
2013-03-04	41.28	41.49	40.83	41.43	110141
2013-03-05	41.52	42.35	41.25	41.96	143198
2013-03-06	41.95	43.00	41.86	42.96	115387
2013-03-07	42.85	43.48	41.56	41.95	170063
2013-03-08	42.25	42.27	41.27	41.94	97189
2013-03-11	41.73	41.76	41.05	41.62	55766
2013-03-12	41.51	41.93	41.25	41.60	43212
2013-03-13	41.75	42.19	41.23	41.97	53617
2013-03-14	41.91	42.50	41.50	42.47	78218
2013-03-15	42.56	42.99	42.00	42.44	157752
2013-03-18	41.78	43.07	41.78	42.74	132842
2013-03-19	42.73	42.94	42.19	42.69	87704
2013-03-20	42.67	43.33	42.55	43.32	70800
2013-03-21	42.95	43.20	42.32	42.74	81878
2013-03-22	42.80	43.30	42.54	42.98	40416
2013-03-25	42.96	43.09	42.11	42.78	49446
2013-03-26	43.09	43.33	42.65	43.15	42588
2013-03-27	42.81	43.55	42.39	43.40	64057
2013-03-28	43.64	44.13	43.39	43.94	99199
2013-04-01	43.61	43.79	42.70	42.94	155267
2013-04-02	43.34	44.40	42.57	42.67	50614
2013-04-03	42.89	42.89	41.66	41.95	114027
2013-04-04	42.10	42.58	41.64	42.07	117859
2013-04-05	41.24	43.26	41.00	42.70	73154
2013-04-08	42.71	42.91	41.98	42.79	36832
2013-04-09	42.76	43.05	42.14	42.32	51800
2013-04-10	42.31	43.98	42.09	43.72	109375
2013-04-11	43.78	43.78	43.10	43.52	52623
2013-04-12	43.43	43.60	43.14	43.37	44236
2013-04-15	43.25	43.56	41.39	41.67	106870
2013-04-16	42.04	43.33	41.91	43.12	60148
2013-04-17	42.97	42.97	41.15	42.00	76963
2013-04-18	41.79	42.30	41.55	42.15	73944
2013-04-19	41.91	43.65	41.91	43.09	46486
2013-04-22	43.38	43.44	41.89	43.33	40310
2013-04-23	43.45	44.11	43.07	43.93	72826
2013-04-24	43.91	44.00	43.59	43.87	32711
2013-04-25	44.12	44.15	43.42	43.66	45239
2013-04-26	43.45	43.48	42.47	42.69	54649
2013-04-29	42.91	43.37	42.41	43.15	31438
2013-04-30	43.21	43.36	42.71	43.34	39310
2013-05-01	43.11	43.40	41.56	41.70	114377
2013-05-02	42.10	43.04	41.71	42.71	80904
2013-05-03	43.17	44.46	43.17	43.43	96918
2013-05-06	43.43	44.15	42.19	42.98	34541
2013-05-07	43.18	43.26	42.67	43.26	32974
2013-05-08	43.34	43.49	42.76	43.33	31363
2013-05-09	43.14	43.58	42.75	43.22	30650
2013-05-10	43.13	43.50	42.89	43.18	91735
2013-05-13	42.98	43.43	42.83	43.41	32494
2013-05-14	43.23	45.19	43.22	45.09	92113
2013-05-15	44.83	46.34	44.13	46.09	113267
2013-05-16	46.11	47.94	46.11	47.24	101874
2013-05-17	47.25	48.31	47.15	47.75	121480
2013-05-20	48.04	48.04	46.03	46.41	57572
2013-05-21	46.31	46.47	45.79	46.05	37730
2013-05-22	46.09	47.00	45.63	46.01	84797
2013-05-23	45.66	46.10	45.38	45.72	70715
2013-05-24	45.67	46.80	45.50	46.39	69052
2013-05-28	47.16	48.20	46.41	47.41	130963
2013-05-29	47.19	47.30	46.42	46.84	31044
2013-05-30	47.04	47.30	46.06	47.13	33431
2013-05-31	47.01	48.66	46.90	48.01	188223
2013-06-03	48.10	48.63	47.23	48.52	181002
2013-06-04	48.40	48.76	46.59	48.10	94635
2013-06-05	48.20	48.25	46.84	47.27	46565
2013-06-06	47.11	48.14	46.95	47.67	122632
2013-06-07	48.30	48.32	47.12	47.30	59579
2013-06-10	47.31	47.92	46.97	47.46	60718
2013-06-11	46.99	47.23	46.15	46.71	39934
2013-06-12	47.24	47.24	45.95	46.06	58588
2013-06-13	45.98	46.43	45.87	46.00	87182
2013-06-14	46.02	46.25	45.25	45.27	53296
2013-06-17	45.38	46.17	45.33	45.88	62269
2013-06-18	45.88	47.05	45.57	46.80	69934
2013-06-19	46.55	46.96	45.75	46.12	105755
2013-06-20	45.31	46.39	44.52	44.80	75213
2013-06-21	44.97	46.72	44.97	46.07	163241
2013-06-24	45.75	46.21	44.92	45.68	71920
2013-06-25	45.98	46.18	44.31	44.50	82094
2013-06-26	44.75	45.19	44.28	44.34	59870
2013-06-27	44.49	45.01	44.25	44.88	54349
2013-06-28	44.80	45.44	44.19	44.75	147667
2013-07-01	45.00	45.66	44.34	45.16	69013
2013-07-02	45.15	45.74	43.32	44.50	82697
2013-07-03	44.18	45.06	43.72	44.47	26157
2013-07-05	45.31	45.51	43.84	45.47	86445
2013-07-08	45.44	45.44	44.01	44.45	97615
2013-07-09	44.90	46.22	44.37	46.20	114761
2013-07-10	45.97	46.67	45.97	46.29	75502
2013-07-11	46.82	47.50	46.53	47.17	97600
2013-07-12	46.69	47.49	46.49	47.26	67484
2013-07-15	47.26	48.22	46.92	48.05	50471
2013-07-16	47.95	47.95	47.29	47.67	65404
2013-07-17	47.84	48.10	47.02	47.31	40990
2013-07-18	47.39	47.80	46.66	47.18	59391
2013-07-19	47.12	47.39	46.86	47.26	52008
2013-07-22	46.88	47.94	46.88	47.90	33213
2013-07-23	48.00	48.10	47.39	47.96	28583
2013-07-24	48.01	48.10	47.45	47.73	32117
2013-07-25	47.77	48.37	47.59	48.10	59067
2013-07-26	47.61	47.89	46.29	46.89	41018
2013-07-29	46.66	46.87	46.13	46.46	48711
2013-07-30	46.73	47.81	46.32	47.70	76333
2013-07-31	47.72	51.47	47.03	49.76	155042
2013-08-01	49.73	51.48	49.73	51.25	113376
2013-08-02	50.75	51.65	50.48	51.40	66772
2013-08-05	51.15	52.00	50.85	51.94	88551
2013-08-06	51.50	52.98	51.47	52.77	101119
2013-08-07	52.55	52.99	52.03	52.04	44208
2013-08-08	52.62	53.39	51.93	53.16	98314
2013-08-09	52.87	53.28	52.16	52.57	38201
2013-08-12	52.27	53.75	52.25	53.44	55333
2013-08-13	53.19	53.58	52.26	52.73	90696
2013-08-14	52.85	52.97	52.51	52.73	40001
2013-08-15	51.89	51.89	50.59	50.65	65835
2013-08-16	50.25	51.08	50.08	50.66	42318
2013-08-19	50.43	50.88	49.63	49.67	39147
2013-08-20	49.62	50.48	49.34	50.25	46458
2013-08-21	49.92	50.85	49.57	50.07	28186
2013-08-22	50.05	50.84	49.93	50.81	25749
2013-08-23	50.65	51.24	50.27	51.09	25756
2013-08-26	51.08	51.68	50.49	50.71	45466
2013-08-27	49.93	49.96	48.34	48.61	41605
2013-08-28	48.82	48.94	48.00	48.22	28050
2013-08-29	48.09	50.17	47.81	49.52	39905
2013-08-30	49.19	49.59	47.56	47.86	59551
2013-09-03	48.50	49.13	47.15	47.74	57787
2013-09-04	47.70	48.31	47.32	47.94	135440
2013-09-05	47.76	49.15	47.55	48.33	35514
2013-09-06	48.56	48.56	46.76	47.94	50752
2013-09-09	48.19	49.20	48.14	49.08	34837
2013-09-10	49.25	50.21	48.95	49.78	91172
2013-09-11	49.51	50.03	49.27	49.75	31559
2013-09-12	49.56	49.81	49.00	49.07	49097
2013-09-13	49.40	50.49	49.25	50.07	53009
2013-09-16	51.17	51.17	49.57	49.83	51832
2013-09-17	49.73	50.29	49.25	49.50	43327
2013-09-18	49.63	50.76	49.10	50.74	37758
2013-09-19	50.76	51.09	49.14	50.28	45626
2013-09-20	50.26	52.00	49.76	51.32	150924
2013-09-23	51.60	52.16	51.30	51.96	59052
2013-09-24	51.84	52.92	51.77	52.19	58916
2013-09-25	52.14	53.14	51.36	51.54	59697
2013-09-26	51.98	52.36	51.44	52.31	53426
2013-09-27	51.68	52.05	51.35	51.45	23779
2013-09-30	50.67	52.08	50.67	51.75	88286
2013-10-01	51.68	51.90	50.88	51.62	66462
2013-10-02	51.30	51.75	50.63	51.12	47089
2013-10-03	51.04	51.04	49.45	50.12	51749
2013-10-04	49.88	52.00	49.85	51.24	25853
2013-10-07	50.82	51.74	50.82	51.48	54373
2013-10-08	51.26	52.14	51.26	51.94	72972
2013-10-09	52.00	52.47	51.93	52.25	89145
2013-10-10	52.96	54.39	52.28	53.81	172413
2013-10-11	53.46	55.49	53.20	55.39	81415
2013-10-14	54.85	56.35	54.33	56.26	75362
2013-10-15	56.10	56.53	55.58	56.05	70990
2013-10-16	56.34	56.34	55.69	55.86	112837
2013-10-17	55.72	57.26	54.97	57.14	141907
2013-10-18	58.22	59.31	57.62	59.08	148175
2013-10-21	59.13	59.47	58.04	58.07	72698
2013-10-22	58.05	58.84	57.72	58.35	76326
2013-10-23	57.87	59.00	57.87	58.78	62780
2013-10-24	59.00	59.25	58.44	59.13	70125
2013-10-25	59.53	59.53	58.01	58.66	71993
2013-10-28	58.73	59.25	58.19	58.57	75593
2013-10-29	58.93	59.05	58.00	58.74	103163
2013-10-30	58.97	59.04	57.53	57.76	79541
2013-10-31	57.80	58.17	57.19	57.26	96094
2013-11-01	57.04	57.24	55.40	55.71	139997
2013-11-04	55.70	56.96	55.12	56.52	113418
2013-11-05	55.97	55.97	53.52	54.17	105285
2013-11-06	54.51	54.80	53.22	53.73	60705
2013-11-07	53.76	53.76	52.05	52.28	136411
2013-11-08	52.09	54.37	52.09	54.15	108439
2013-11-11	54.26	54.26	52.79	53.05	145473
2013-11-12	53.09	54.20	53.05	53.99	52297
2013-11-13	53.83	54.40	53.44	54.33	62002
2013-11-14	54.24	54.56	53.84	54.56	37374
2013-11-15	54.39	55.20	54.06	55.10	80671
2013-11-18	55.20	56.55	55.20	56.50	85430
2013-11-19	56.50	57.52	56.11	57.24	126245
2013-11-20	57.54	57.54	56.79	57.12	123015
2013-11-21	57.56	58.21	57.00	57.92	77335
2013-11-22	58.08	58.97	57.02	58.77	44446
2013-11-25	58.73	59.58	57.95	58.13	71927
2013-11-26	57.41	58.23	55.82	57.77	103408
2013-11-27	57.77	59.29	57.56	59.11	66831
2013-11-29	59.67	59.76	58.93	59.15	39637
2013-12-02	59.28	59.55	56.68	56.97	104224
2013-12-03	56.77	58.42	56.27	57.63	106754
2013-12-04	57.52	58.71	56.86	58.39	98943
2013-12-05	58.22	58.99	57.63	58.42	68633
2013-12-06	59.27	59.80	57.59	58.85	85941
2013-12-09	58.93	59.39	57.68	58.06	86297
2013-12-10	58.10	58.10	56.90	57.28	113536
2013-12-11	57.52	57.52	56.01	56.21	67120
2013-12-12	56.25	57.19	56.16	56.65	56018
2013-12-13	56.99	57.60	56.04	56.97	79625
2013-12-16	57.48	58.96	57.35	57.55	98017
2013-12-17	57.53	57.53	56.20	56.69	76999
2013-12-18	56.56	58.48	55.70	58.44	132001
2013-12-19	57.99	58.45	57.50	57.68	91886
2013-12-20	57.97	58.69	57.24	58.05	278001
2013-12-23	57.98	58.52	57.30	57.89	145565
2013-12-24	58.02	58.87	57.61	58.18	56950
2013-12-26	58.60	59.75	58.08	59.43	144442
2013-12-27	59.83	59.97	58.87	59.14	70414
2013-12-30	58.95	59.29	57.96	59.09	96202
2013-12-31	59.32	59.82	58.50	58.70	143454
2014-01-02	58.67	58.70	56.82	57.17	164463
2014-01-03	57.03	58.10	56.53	57.87	128073
2014-01-06	58.00	58.00	56.48	56.77	96601
2014-01-07	57.15	58.00	55.75	56.89	110805
2014-01-08	56.66	57.43	56.23	56.53	183452
2014-01-09	56.52	56.80	55.64	56.22	149344
2014-01-10	56.35	56.78	55.64	56.55	122232
2014-01-13	56.02	56.80	55.57	56.37	113179
2014-01-14	56.67	57.91	56.15	57.53	90096
2014-01-15	57.96	57.96	55.54	56.81	105380
2014-01-16	57.21	57.42	56.70	57.11	58862
2014-01-17	57.31	57.31	56.70	56.78	90895
2014-01-21	57.25	57.65	56.70	57.58	94102
2014-01-22	57.79	57.92	57.01	57.39	79699
2014-01-23	56.94	57.17	55.85	56.80	107525
2014-01-24	56.17	56.28	54.51	54.87	104244
2014-01-27	54.49	55.63	54.13	54.61	115255
2014-01-28	54.54	54.87	53.07	54.69	122721
2014-01-29	54.19	55.11	53.76	54.01	85918
2014-01-30	54.53	56.03	53.50	54.75	79296
2014-01-31	53.56	55.31	53.56	54.52	96990
2014-02-03	54.04	54.15	51.63	51.82	164045
2014-02-04	51.77	52.45	50.53	51.78	128177
2014-02-05	51.50	52.25	50.51	51.48	84390
2014-02-06	51.70	52.49	51.12	51.32	87203
2014-02-07	51.48	52.36	51.05	51.33	122446
2014-02-10	51.10	51.58	50.05	51.12	120466
2014-02-11	51.26	51.99	50.72	51.58	115286
2014-02-12	51.74	51.94	50.76	51.00	138231
2014-02-13	50.56	51.53	50.56	51.25	105530
2014-02-14	51.31	51.44	50.24	50.72	122554
2014-02-18	50.77	52.03	50.77	51.43	213511
2014-02-19	51.50	51.89	50.41	50.51	139145
2014-02-20	50.69	50.69	49.42	50.18	117871
2014-02-21	50.57	50.57	49.75	49.81	111939
2014-02-24	49.80	50.46	49.49	49.84	121996
2014-02-25	49.98	50.35	49.85	50.10	101146
2014-02-26	50.30	50.88	50.08	50.32	145314
2014-02-27	50.34	51.00	49.78	50.76	79242
2014-02-28	50.84	51.11	50.26	50.51	130090
2014-03-03	49.83	50.40	49.00	49.63	92720
2014-03-04	49.84	53.06	49.61	52.64	224166
2014-03-05	52.21	52.95	51.71	52.66	146844
2014-03-06	52.93	53.50	52.65	53.16	66451
2014-03-07	53.35	53.64	52.97	53.14	69699
2014-03-10	52.83	54.03	52.83	54.03	83702
2014-03-11	53.86	54.73	53.35	53.71	106352
2014-03-12	53.28	54.28	52.65	54.25	71308
2014-03-13	54.51	54.80	53.85	54.15	90800
2014-03-14	53.94	55.28	53.94	54.94	96825
2014-03-17	55.03	55.91	54.65	55.33	163324
2014-03-18	55.57	55.89	55.03	55.75	113917
2014-03-19	55.62	55.96	55.05	55.28	91387
2014-03-20	55.25	56.00	55.00	55.18	82718
2014-03-21	55.25	56.06	54.78	55.58	146003
2014-03-24	55.60	55.80	54.80	54.98	117338
2014-03-25	55.30	55.60	53.83	54.11	167905
2014-03-26	54.13	54.13	52.22	52.29	141668
2014-03-27	52.43	52.70	51.35	51.86	117733
2014-03-28	51.71	52.50	51.11	51.19	91382
2014-03-31	51.61	52.23	50.87	52.12	307664
2014-04-01	56.57	65.89	56.15	63.98	938541
2014-04-02	63.58	66.34	62.96	63.10	335230
2014-04-03	63.31	63.33	61.26	61.27	234970
2014-04-04	61.00	61.48	59.45	59.71	185873
2014-04-07	59.67	60.49	58.88	59.20	197650
2014-04-08	59.08	60.97	58.94	60.24	169631
2014-04-09	60.50	62.00	60.25	61.77	114242
2014-04-10	61.59	61.92	61.22	61.63	217372
2014-04-11	60.94	62.68	60.94	61.99	201523
2014-04-14	62.18	63.23	61.87	62.59	208645
2014-04-15	62.76	63.61	60.98	62.28	187312
2014-04-16	62.52	63.28	62.07	62.63	120401
2014-04-17	62.72	63.78	62.60	62.96	141436
2014-04-21	62.83	63.45	62.10	62.88	105865
2014-04-22	63.01	63.66	62.35	63.01	128376
2014-04-23	62.98	63.58	62.27	62.34	154194
2014-04-24	62.74	63.16	61.95	62.69	125531
2014-04-25	62.25	62.99	61.76	61.83	143963
2014-04-28	62.16	62.74	61.29	62.01	105008
2014-04-29	62.16	62.65	61.30	61.44	109386
2014-04-30	61.44	62.13	60.36	61.94	127000
2014-05-01	61.58	62.12	60.52	61.38	123491
2014-05-02	61.60	62.63	60.94	61.43	89845
2014-05-05	60.56	62.01	59.52	61.16	121339
2014-05-06	60.72	61.90	58.00	58.00	208407
2014-05-07	58.23	58.61	57.08	58.42	156710
2014-05-08	58.32	58.51	55.25	55.44	111620
2014-05-09	55.57	56.42	53.86	56.02	94085
2014-05-12	55.49	57.00	54.51	56.74	124602
2014-05-13	56.79	57.18	55.00	55.09	195789
2014-05-14	55.26	55.26	54.11	54.41	121472
2014-05-15	53.78	54.03	51.59	53.15	255781
2014-05-16	53.10	54.14	51.01	54.14	110166
2014-05-19	53.75	55.23	53.75	54.70	51596
2014-05-20	54.68	54.68	52.99	53.46	132093
2014-05-21	53.52	54.36	53.29	53.81	134000
2014-05-22	54.00	54.57	53.82	54.12	51410
2014-05-23	54.29	54.62	53.80	54.49	81656
2014-05-27	55.19	56.12	54.73	55.50	77611
2014-05-28	55.41	55.88	55.05	55.35	81000
2014-05-29	55.71	55.95	54.91	55.09	79026
2014-05-30	55.32	55.71	54.71	55.14	96478
2014-06-02	55.12	55.70	54.04	54.89	74592
2014-06-03	54.19	54.84	53.26	53.89	118377
2014-06-04	53.43	54.41	52.74	53.51	119204
2014-06-05	53.82	55.03	52.78	54.99	135012
2014-06-06	55.47	56.28	54.99	55.74	109286
2014-06-09	55.63	56.56	54.70	55.20	91492
2014-06-10	55.15	55.17	53.89	54.49	78785
2014-06-11	54.36	54.98	53.70	54.57	109138
2014-06-12	54.50	54.80	53.25	53.75	75327
2014-06-13	54.02	54.38	53.05	53.98	110251
2014-06-16	54.10	54.17	52.80	53.27	105847
2014-06-17	53.16	55.60	53.00	55.30	133491
2014-06-18	55.05	55.05	53.46	54.80	82414
2014-06-19	55.00	55.00	52.98	53.17	113251
2014-06-20	52.99	54.18	52.96	53.89	203805
2014-06-23	54.01	54.01	53.29	53.60	70450
2014-06-24	53.40	54.23	52.48	52.48	106161
2014-06-25	52.25	54.26	51.83	53.95	116161
2014-06-26	54.20	54.20	52.74	53.06	52401
2014-06-27	52.47	53.90	52.40	53.88	105273
2014-06-30	53.55	53.88	52.80	53.56	96492
2014-07-01	53.56	55.90	53.05	55.04	138857
2014-07-02	54.65	54.99	53.65	54.68	86486
2014-07-03	54.83	56.01	54.58	55.42	63865
2014-07-07	55.22	55.40	53.91	54.17	90373
2014-07-08	54.17	54.68	53.15	53.65	105827
2014-07-09	53.83	54.45	51.12	51.48	181778
2014-07-10	50.58	51.00	49.60	50.70	131681
2014-07-11	50.49	50.87	49.71	49.99	131190
2014-07-14	50.71	51.00	49.98	50.25	109431
2014-07-15	49.73	50.17	49.05	49.79	176856
2014-07-16	50.06	50.74	49.38	49.99	114167
2014-07-17	49.42	49.86	49.04	49.08	118336
2014-07-18	48.91	50.52	48.91	50.33	110336
2014-07-21	50.12	50.63	49.54	50.32	82400
2014-07-22	50.57	50.87	49.76	50.04	75228
2014-07-23	50.37	52.00	50.33	51.89	129021
2014-07-24	51.28	52.16	49.82	51.35	116337
2014-07-25	50.83	50.88	49.43	49.52	84851
2014-07-28	49.79	50.04	48.89	49.76	91210
2014-07-29	50.18	50.84	49.70	50.33	112292
2014-07-30	50.88	51.44	50.48	50.99	98434
2014-07-31	50.65	51.09	49.13	50.00	154942
2014-08-01	49.90	50.41	49.34	50.30	119089
2014-08-04	50.59	51.03	49.94	50.93	132556
2014-08-05	50.69	52.28	50.53	52.16	139030
2014-08-06	51.51	52.85	51.51	52.62	119806
2014-08-07	52.70	52.71	51.36	51.79	138193
2014-08-08	51.18	55.68	51.18	54.50	250414
2014-08-11	54.56	54.56	52.78	53.10	213260
2014-08-12	53.02	53.17	51.93	52.69	124442
2014-08-13	52.96	53.28	51.90	53.07	90351
2014-08-14	52.96	53.41	52.38	52.97	92537
2014-08-15	53.53	53.98	52.61	53.46	169517
2014-08-18	53.92	53.99	53.17	53.46	78443
2014-08-19	53.65	54.11	52.69	53.76	97139
2014-08-20	53.66	54.10	52.24	52.92	107455
2014-08-21	52.71	52.99	51.65	52.94	66453
2014-08-22	52.89	52.89	51.84	52.31	76455
2014-08-25	52.44	52.99	51.76	52.13	78365
2014-08-26	52.10	53.66	51.86	53.33	137945
2014-08-27	53.34	53.41	52.09	52.34	58592
2014-08-28	51.97	52.02	50.97	51.05	83186
2014-08-29	51.07	51.75	50.71	51.44	59630
2014-09-02	51.62	53.16	51.39	52.81	78345
2014-09-03	52.98	53.37	52.71	53.27	117920
2014-09-04	53.33	53.95	53.10	53.86	123333
2014-09-05	57.49	57.99	53.56	54.07	97054
2014-09-08	54.00	55.32	53.55	55.27	153031
2014-09-09	55.12	55.25	54.60	55.03	177553
2014-09-10	55.21	55.75	54.90	55.51	107538
2014-09-11	55.25	55.64	54.50	55.20	181293
2014-09-12	55.20	55.50	54.63	55.19	202716
2014-09-15	55.08	55.78	54.35	55.16	307687
2014-09-16	55.35	56.50	55.35	56.43	144635
2014-09-17	56.28	56.87	56.01	56.50	110618
2014-09-18	56.77	58.54	56.77	58.48	140009
2014-09-19	58.64	59.38	57.39	57.70	253886
2014-09-22	57.28	57.50	56.75	57.44	119051
2014-09-23	57.05	57.55	56.79	57.21	235200
2014-09-24	57.23	58.14	56.67	57.84	186800
2014-09-25	57.85	58.20	56.43	57.51	209033
2014-09-26	57.44	58.02	56.86	57.70	191685
2014-09-29	57.25	58.13	56.73	58.08	157996
2014-09-30	58.21	58.51	56.55	56.57	257611
2014-10-01	56.62	56.74	55.10	55.24	203596
2014-10-02	55.20	55.71	54.54	55.50	93153
2014-10-03	55.94	56.11	55.00	55.19	95202
2014-10-06	55.18	55.47	54.36	55.00	142628
2014-10-07	54.39	54.82	53.73	54.00	134750
2014-10-08	53.74	55.38	53.12	55.01	113259
2014-10-09	54.83	55.06	52.44	52.45	145926
2014-10-10	52.32	53.34	51.85	52.01	112509
2014-10-13	52.03	53.61	51.65	52.91	301424
2014-10-14	53.54	55.44	52.58	55.08	281381
2014-10-15	54.17	57.23	53.62	56.92	162058
2014-10-16	56.01	58.10	55.94	57.59	180662
2014-10-17	58.40	58.59	56.79	57.19	156970
2014-10-20	57.07	58.50	57.07	58.42	133355
2014-10-21	58.79	60.00	58.19	59.90	155981
2014-10-22	60.00	60.94	59.05	59.34	157002
2014-10-23	60.16	61.14	59.71	60.48	135173
2014-10-24	60.29	60.92	59.94	60.25	97115
2014-10-27	59.94	59.96	59.01	59.52	92987
2014-10-28	60.10	61.99	60.10	61.89	136130
2014-10-29	61.83	62.47	61.03	61.59	108241
2014-10-30	61.39	63.48	60.83	63.13	116585
2014-10-31	64.54	65.24	63.45	64.70	121780
2014-11-03	64.91	64.91	62.61	62.77	177502
2014-11-04	62.43	63.74	62.11	63.03	81264
2014-11-05	63.52	64.29	62.78	63.66	79641
2014-11-06	63.54	64.26	62.82	63.54	107946
2014-11-07	63.60	64.05	62.90	63.99	141450
2014-11-10	65.51	66.25	63.11	65.73	164631
2014-11-11	65.89	68.82	65.75	68.29	197400
2014-11-12	68.24	68.68	67.75	68.46	113490
2014-11-13	68.31	68.31	67.29	67.33	21261
2014-11-14	66.16	66.49	64.74	64.84	143182
2014-11-17	64.93	65.34	64.07	64.61	141285
2014-11-18	65.11	65.62	64.31	64.72	114333
2014-11-19	64.65	64.65	62.83	63.56	131101
2014-11-20	63.44	64.57	62.80	64.33	106777
2014-11-21	65.53	65.58	63.39	63.61	91524
2014-11-24	63.73	65.17	63.64	64.80	108311
2014-11-25	64.80	65.63	64.27	65.14	90257
2014-11-26	65.15	65.93	64.78	65.86	105711
2014-11-28	66.22	67.49	64.80	65.00	58831
2014-12-01	64.92	65.30	63.53	63.61	125829
2014-12-02	63.61	65.37	63.24	64.30	105535
2014-12-03	64.15	66.16	63.44	65.44	125758
2014-12-04	65.43	65.72	64.24	64.89	134077
2014-12-05	64.92	66.16	64.34	65.13	137201
2014-12-08	64.94	65.04	63.53	63.93	191296
2014-12-09	63.27	64.63	63.20	64.00	172483
2014-12-10	63.76	64.12	62.43	62.68	125972
2014-12-11	63.23	64.05	62.71	63.55	104183
2014-12-12	62.71	63.73	62.56	62.81	143308
2014-12-15	63.35	63.98	62.37	63.35	182553
2014-12-16	63.31	66.10	63.01	65.24	292544
2014-12-17	65.26	66.59	64.72	66.55	208848
2014-12-18	67.47	67.50	64.25	66.13	165551
2014-12-19	65.97	68.33	64.90	66.43	504049
2014-12-22	66.73	67.67	65.75	67.54	141103
2014-12-23	67.82	69.92	67.30	68.35	123581
2014-12-24	67.89	68.32	66.77	66.80	117816
2014-12-26	67.14	68.30	66.90	67.85	92382
2014-12-29	67.80	68.41	66.54	67.11	191097
2014-12-30	66.94	67.53	66.09	66.09	73686
2014-12-31	66.48	67.87	65.72	66.64	300896
2015-01-02	66.87	67.03	62.97	64.18	164392
2015-01-05	63.99	64.33	62.12	62.26	210905
2015-01-06	62.30	62.97	60.09	60.56	174497
2015-01-07	61.19	61.55	59.40	60.94	248374
2015-01-08	61.64	63.10	61.04	62.44	224994
2015-01-09	62.50	62.94	60.66	61.17	128465
2015-01-12	61.41	61.83	60.62	61.37	176479
2015-01-13	62.01	63.07	60.73	61.29	193139
2015-01-14	60.36	61.95	60.30	61.57	86116
2015-01-15	61.93	62.13	59.85	60.03	169712
2015-01-16	59.82	61.96	59.05	61.91	151253
2015-01-20	61.40	62.50	55.57	57.08	526833
2015-01-21	56.50	57.05	52.07	52.80	457547
2015-01-22	53.67	55.71	50.81	55.56	304055
2015-01-23	55.75	56.02	53.57	54.00	199748
2015-01-26	53.99	54.59	52.91	54.08	261646
2015-01-27	53.53	54.34	53.07	53.74	141080
2015-01-28	53.87	54.28	52.86	53.43	141545
2015-01-29	53.33	54.63	52.76	54.59	170545
2015-01-30	54.07	54.74	52.85	52.97	173973
2015-02-02	52.96	53.44	51.25	53.11	173771
2015-02-03	53.20	54.70	52.98	54.61	195005
2015-02-04	54.18	54.67	53.26	53.66	122827
2015-02-05	54.08	55.52	53.46	55.21	167633
2015-02-06	55.32	56.26	54.35	55.82	171995
2015-02-09	55.69	56.23	54.16	54.36	114939
2015-02-10	54.93	54.93	53.21	54.14	147503
2015-02-11	54.10	55.26	53.69	54.96	109834
2015-02-12	55.52	57.39	55.52	57.34	149498
2015-02-13	57.41	58.22	56.80	58.18	161618
2015-02-17	58.18	58.48	57.60	57.88	166884
2015-02-18	57.60	58.67	57.15	58.40	106537
2015-02-19	58.43	59.17	58.08	58.52	72495
2015-02-20	58.47	59.02	57.30	58.90	131714
2015-02-23	58.34	59.85	58.24	59.38	192714
2015-02-24	59.24	60.00	56.72	57.71	210606
2015-02-25	57.89	59.58	57.80	59.46	194505
2015-02-26	59.20	61.34	58.87	61.32	163985
2015-02-27	60.99	60.99	58.71	58.92	175861
2015-03-02	59.00	60.01	58.40	59.24	169493
2015-03-03	58.83	58.83	58.02	58.37	160452
2015-03-04	57.86	57.97	57.25	57.68	120035
2015-03-05	57.75	58.05	57.11	57.30	114781
2015-03-06	56.75	57.24	55.73	56.10	117881
2015-03-09	56.37	56.98	56.19	56.43	99194
2015-03-10	55.87	56.26	55.41	55.72	115299
2015-03-11	55.63	56.80	55.50	56.71	222393
2015-03-12	57.00	57.30	55.45	56.73	187871
2015-03-13	56.84	57.22	55.74	56.67	137335
2015-03-16	56.73	57.03	55.73	56.20	176102
2015-03-17	55.83	56.26	55.48	55.93	124966
2015-03-18	55.99	56.14	55.00	55.59	129371
2015-03-19	55.25	55.77	55.25	55.53	131529
2015-03-20	55.96	56.09	55.22	55.44	204886
2015-03-23	55.44	57.67	55.36	55.90	121202
2015-03-24	55.90	56.86	55.56	56.52	195762
2015-03-25	56.55	57.34	55.73	56.55	202296
2015-03-26	56.52	57.39	55.81	56.89	147808
2015-03-27	56.78	57.31	56.38	56.40	157353
2015-03-30	56.85	57.20	55.96	56.12	124064
2015-03-31	55.96	55.96	54.23	55.38	376733
2015-04-01	55.19	55.97	55.12	55.82	180752
2015-04-02	56.30	56.78	55.89	56.28	157152
2015-04-06	55.78	57.03	55.31	55.79	144012
2015-04-07	55.79	56.07	55.27	55.75	158593
2015-04-08	55.51	56.23	55.51	55.84	221161
2015-04-09	55.64	56.36	55.62	55.85	120677
2015-04-10	56.26	56.47	55.12	55.22	133045
2015-04-13	55.03	55.45	53.75	53.86	219458
2015-04-14	54.09	54.55	53.21	54.52	248820
2015-04-15	54.70	57.15	54.70	56.63	360548
2015-04-16	56.65	58.38	56.46	57.43	248933
2015-04-17	56.94	57.78	56.55	57.29	202455
2015-04-20	57.71	58.02	56.93	57.42	101195
2015-04-21	57.60	57.71	56.71	56.72	89588
2015-04-22	55.11	56.48	53.08	55.72	278473
2015-04-23	55.74	55.99	53.29	54.80	201245
2015-04-24	54.85	55.43	54.34	54.87	130567
2015-04-27	54.94	55.91	54.43	54.64	131273
2015-04-28	54.54	55.39	54.46	54.87	126289
2015-04-29	54.67	54.89	53.60	53.79	108683
2015-04-30	53.15	53.71	52.39	52.42	166450
2015-05-01	52.54	53.20	52.02	52.63	119043
2015-05-04	52.87	53.92	52.77	53.01	193138
2015-05-05	53.81	56.00	51.83	54.56	205420
2015-05-06	54.54	57.48	54.54	57.45	282611
2015-05-07	57.25	58.38	56.77	57.98	247467
2015-05-08	57.75	58.41	57.14	57.18	225671
2015-05-11	57.58	57.66	56.59	56.75	119640
2015-05-12	56.71	56.80	55.02	56.09	128697
2015-05-13	56.35	56.77	55.65	56.18	116204
2015-05-14	56.39	57.78	55.85	57.31	161786
2015-05-15	57.02	57.71	56.29	57.66	144298
2015-05-18	57.66	59.39	57.35	59.08	157655
2015-05-19	59.13	59.15	57.84	58.34	155683
2015-05-20	58.72	58.95	57.30	58.39	116898
2015-05-21	58.23	59.31	58.00	59.01	147082
2015-05-22	58.98	59.22	57.88	58.11	134074
2015-05-26	57.92	57.96	56.65	57.84	117085
2015-05-27	57.78	58.10	57.15	57.94	119885
2015-05-28	57.74	58.33	56.74	57.38	111648
2015-05-29	57.48	57.48	56.38	56.46	99314
2015-06-01	57.03	57.61	56.08	56.85	109310
2015-06-02	56.50	57.72	56.22	57.48	157543
2015-06-03	57.49	58.99	57.20	58.88	122932
2015-06-04	58.39	58.87	57.12	57.66	109345
2015-06-05	57.42	58.91	57.01	58.49	103009
2015-06-08	58.51	59.00	58.16	58.64	105037
2015-06-09	58.58	59.41	58.20	59.10	81127
2015-06-10	59.38	61.22	59.15	60.50	215544
2015-06-11	60.75	61.27	59.90	61.02	135787
2015-06-12	60.61	61.72	60.22	61.46	143623
2015-06-15	61.15	61.94	60.18	61.72	143564
2015-06-16	61.41	63.86	61.41	63.08	228129
2015-06-17	63.48	63.60	62.84	63.15	134141
2015-06-18	62.20	64.50	62.20	63.76	152976
2015-06-19	63.87	64.06	63.36	64.00	159336
2015-06-22	64.17	64.63	63.55	63.88	170660
2015-06-23	63.98	64.26	63.62	63.81	140290
2015-06-24	63.62	63.68	58.08	58.42	429409
2015-06-25	58.83	58.83	56.97	57.94	226670
2015-06-26	58.18	58.63	57.29	58.55	207786
2015-06-29	58.03	58.23	56.13	56.22	132607
2015-06-30	56.65	57.28	55.51	55.72	128977
2015-07-01	55.97	56.86	55.80	56.81	228090
2015-07-02	56.95	57.76	56.20	56.41	148988
2015-07-06	56.16	56.71	55.49	56.18	111130
2015-07-07	56.03	56.03	54.76	55.34	109625
2015-07-08	54.96	54.96	51.88	53.49	518432
2015-07-09	54.36	54.55	52.17	54.00	190058
2015-07-10	54.65	55.68	54.13	55.49	142147
2015-07-13	55.50	55.55	54.72	55.05	143949
2015-07-14	55.16	55.43	54.81	55.43	124866
2015-07-15	55.36	55.93	55.00	55.59	167310
2015-07-16	56.08	56.17	55.33	56.05	96411
2015-07-17	56.25	56.25	54.00	55.65	137111
2015-07-20	55.60	57.35	55.12	56.01	126807
2015-07-21	56.05	56.77	54.52	55.06	145164
2015-07-22	55.05	56.13	54.67	56.03	161541
2015-07-23	55.84	56.38	55.05	55.31	107966
2015-07-24	55.16	55.59	53.81	54.80	134790
2015-07-27	54.78	56.13	53.84	55.62	130360
2015-07-28	55.69	57.26	54.46	56.42	136920
2015-07-29	56.15	57.13	56.04	56.08	109002
2015-07-30	56.01	56.12	54.84	55.15	119941
2015-07-31	55.45	57.70	55.33	56.67	119966
2015-08-03	56.44	57.02	54.52	56.09	132435
2015-08-04	55.98	58.70	54.74	58.54	208107
2015-08-05	58.48	63.41	58.48	61.49	365849
2015-08-06	61.31	62.58	60.67	61.56	170411
2015-08-07	61.10	63.02	61.10	61.72	226049
2015-08-10	62.02	62.40	59.51	61.29	265057
2015-08-11	60.95	62.46	60.67	62.00	300783
2015-08-12	61.66	62.04	60.91	61.02	147664
2015-08-13	61.30	62.24	60.54	60.94	166301
2015-08-14	60.65	61.17	59.78	60.40	162980
2015-08-17	60.35	61.25	59.94	61.03	189531
2015-08-18	61.39	61.93	59.50	60.70	142686
2015-08-19	60.25	60.69	59.26	60.51	77293
2015-08-20	60.09	60.54	58.92	59.00	127625
2015-08-21	57.76	59.04	56.37	57.76	135336
2015-08-24	55.54	58.40	55.05	56.74	182078
2015-08-25	58.19	58.19	55.05	55.19	210090
2015-08-26	56.33	56.88	54.83	56.72	114628
2015-08-27	56.88	58.39	56.49	57.78	156805
2015-08-28	57.17	58.73	57.09	58.23	157888
2015-08-31	57.86	58.90	57.75	58.53	144017
2015-09-01	57.46	58.75	57.20	57.71	159361
2015-09-02	58.26	58.77	57.37	58.73	120463
2015-09-03	58.52	58.97	57.05	57.16	162833
2015-09-04	56.57	57.72	56.30	57.37	136930
2015-09-08	57.94	58.18	56.93	57.55	87931
2015-09-09	57.81	58.18	57.15	57.35	82966
2015-09-10	57.34	57.85	56.84	57.14	58007
2015-09-11	56.70	57.71	56.50	57.53	69971
2015-09-14	57.49	57.93	56.24	56.47	97583
2015-09-15	56.76	58.63	56.56	58.38	123329
2015-09-16	58.20	61.00	58.10	60.32	135795
2015-09-17	60.15	61.07	59.85	60.42	126898
2015-09-18	60.30	60.54	59.95	60.27	183270
2015-09-21	60.89	61.19	60.17	60.49	123521
2015-09-22	59.88	60.46	58.33	59.25	132443
2015-09-23	59.52	59.73	58.56	58.82	128370
2015-09-24	58.29	60.10	58.10	60.02	164654
2015-09-25	60.21	61.78	59.50	61.23	159241
2015-09-28	61.28	61.28	59.57	60.01	151830
2015-09-29	60.08	60.26	59.06	59.70	176441
2015-09-30	60.35	61.38	60.23	60.77	136603
2015-10-01	60.70	61.10	59.60	60.34	147813
2015-10-02	60.00	61.74	59.40	61.74	115706
2015-10-05	62.00	63.18	62.00	62.96	97315
2015-10-06	62.92	63.50	62.18	63.13	109317
2015-10-07	63.64	64.07	62.87	63.35	203440
2015-10-08	63.12	64.78	63.12	64.67	163504
2015-10-09	64.92	67.03	64.76	66.23	141664
2015-10-12	66.20	66.57	65.19	66.19	124965
2015-10-13	65.77	66.52	63.00	66.29	108601
2015-10-14	66.11	66.89	65.56	65.81	103858
2015-10-15	65.85	67.00	64.93	66.89	93111
2015-10-16	67.17	68.73	66.77	68.10	101998
2015-10-19	68.11	69.00	67.34	68.39	79372
2015-10-20	68.20	68.88	66.36	66.50	180811
2015-10-21	66.50	67.44	65.13	65.68	98894
2015-10-22	66.10	67.15	65.49	66.23	128086
2015-10-23	66.94	67.47	66.52	67.15	107261
2015-10-26	66.84	68.10	66.64	67.04	108507
2015-10-27	66.62	66.95	65.40	66.14	157247
2015-10-28	66.21	68.83	65.93	68.82	121061
2015-10-29	68.37	70.91	68.37	69.65	119607
2015-10-30	69.73	69.97	68.08	68.30	148345
2015-11-02	68.36	69.50	68.35	68.88	138620
2015-11-03	69.15	69.15	65.76	66.00	200862
2015-11-04	65.77	67.33	63.89	64.24	128587
2015-11-05	64.41	65.23	63.12	64.69	110413
2015-11-06	64.79	65.49	64.05	65.02	96767
2015-11-09	65.16	65.28	63.75	64.97	141801
2015-11-10	64.82	65.60	63.70	65.21	140291
2015-11-11	65.61	66.32	64.53	64.58	87300
2015-11-12	64.15	64.71	62.42	62.50	88727
2015-11-13	61.95	63.55	61.78	62.71	78886
2015-11-16	62.59	63.17	61.98	63.09	90834
2015-11-17	63.02	64.54	62.57	64.39	146407
2015-11-18	64.34	65.78	64.10	65.56	124855
2015-11-19	65.73	65.73	64.08	64.38	66595
2015-11-20	64.80	66.06	64.80	65.10	76752
2015-11-23	64.74	65.80	64.56	65.12	117447
2015-11-24	65.01	67.69	64.47	67.57	172994
2015-11-25	67.44	67.85	66.78	67.45	75306
2015-11-27	67.28	68.59	66.68	67.71	58019
2015-11-30	68.05	68.87	67.74	68.49	105429
2015-12-01	68.90	68.90	67.16	67.77	124183
2015-12-02	67.85	68.57	67.62	67.91	89173
2015-12-03	68.02	69.51	67.79	68.26	90575
2015-12-04	68.23	69.03	67.67	68.88	68152
2015-12-07	68.58	68.58	64.52	66.15	109412
2015-12-08	65.82	66.43	60.00	65.06	137017
2015-12-09	64.99	65.71	64.12	64.37	126770
2015-12-10	64.19	64.85	62.81	62.95	94415
2015-12-11	61.90	62.90	61.60	62.77	175790
2015-12-14	62.50	63.11	60.96	61.26	140528
2015-12-15	61.65	62.30	60.60	61.72	96963
2015-12-16	62.00	62.60	60.68	62.35	87100
2015-12-17	62.40	62.82	61.75	61.81	84797
2015-12-18	61.56	62.17	61.06	61.21	261761
2015-12-21	61.71	62.54	61.19	61.81	116051
2015-12-22	61.72	62.58	60.91	61.87	105657
2015-12-23	61.76	62.76	61.45	62.67	109313
2015-12-24	62.68	62.99	62.39	62.44	29353
2015-12-28	62.37	63.15	61.74	62.80	82532
2015-12-29	62.70	63.62	62.21	63.23	93540
2015-12-30	63.33	63.61	62.10	62.18	62238
2015-12-31	62.13	62.13	60.79	60.80	81294
2016-01-04	59.92	59.99	56.97	58.12	202319
2016-01-05	58.37	59.90	58.03	59.80	265293
2016-01-06	58.89	65.71	58.76	60.09	137588
2016-01-07	59.18	60.44	58.43	58.93	176802
2016-01-08	59.15	59.96	58.30	58.92	231891
2016-01-11	59.25	59.25	57.83	58.53	81922
2016-01-12	58.88	58.99	57.06	57.36	117855
2016-01-13	57.48	58.09	55.13	55.96	155626
2016-01-14	56.40	58.63	55.71	57.69	116501
2016-01-15	56.34	57.69	55.82	57.57	170665
2016-01-19	57.96	57.96	53.15	54.38	210342
2016-01-20	53.66	56.54	53.11	55.68	178608
2016-01-21	55.71	56.58	53.79	54.45	147254
2016-01-22	55.00	56.39	54.04	55.16	125693
2016-01-25	54.73	55.13	53.30	53.56	120725
2016-01-26	53.83	57.28	53.83	54.77	135657
2016-01-27	54.35	55.13	53.26	53.34	119957
2016-01-28	54.01	55.00	53.52	54.12	178098
2016-01-29	54.33	56.32	53.87	56.14	184501
2016-02-01	55.89	57.60	55.12	56.58	134799
2016-02-02	58.23	64.53	58.18	63.07	421802
2016-02-03	63.67	65.44	62.58	65.02	180655
2016-02-04	65.02	65.94	62.18	62.46	169270
2016-02-05	62.58	63.17	61.20	61.42	148225
2016-02-08	61.00	62.52	60.34	61.97	165435
2016-02-09	61.55	63.28	61.00	62.66	103370
2016-02-10	63.16	63.78	61.93	62.10	132090
2016-02-11	61.04	62.56	60.71	61.76	110434
2016-02-12	62.25	63.82	61.52	63.11	98581
2016-02-16	63.74	64.51	63.00	64.30	107847
2016-02-17	64.53	64.60	62.35	63.15	128865
2016-02-18	63.10	63.56	62.30	63.07	88829
2016-02-19	62.97	64.36	61.46	62.73	109555
2016-02-22	63.17	63.24	61.55	61.95	119254
2016-02-23	61.80	62.72	60.62	60.85	105107
2016-02-24	60.39	62.73	59.92	62.61	127065
2016-02-25	62.59	63.34	61.80	62.51	126882
2016-02-26	63.06	63.26	61.61	63.05	94435
2016-02-29	63.46	65.00	62.48	63.27	162901
2016-03-01	63.38	64.29	62.59	62.81	102746
2016-03-02	63.04	64.03	62.52	62.81	90434
2016-03-03	63.38	64.26	63.05	63.56	128195
2016-03-04	63.86	65.44	63.46	65.07	97931
2016-03-07	64.95	65.75	64.63	64.98	168446
2016-03-08	63.00	63.19	58.03	64.98	268187
2016-03-09	58.93	60.16	58.66	59.90	157355
2016-03-10	60.07	62.00	58.27	59.90	113396
2016-03-11	59.24	63.09	58.55	60.42	142551
2016-03-14	60.20	60.24	58.23	58.78	139975
2016-03-15	58.62	59.14	58.26	58.29	120415
2016-03-16	58.04	58.56	56.96	57.02	126636
2016-03-17	56.82	60.04	56.82	59.97	136371
2016-03-18	60.39	61.86	60.18	61.78	217782
2016-03-21	61.48	62.00	59.97	59.98	77194
2016-03-22	59.50	60.44	59.00	59.71	86809
2016-03-23	59.55	60.06	59.04	59.41	112885
2016-03-24	59.43	60.58	59.02	60.34	82519
2016-03-28	60.34	60.98	59.79	59.86	12299
2016-03-29	60.30	61.31	59.75	60.69	137508
2016-03-30	61.20	61.98	58.55	61.52	145144
2016-03-31	61.30	63.44	61.30	61.52	132235
2016-04-01	61.68	62.28	60.88	61.73	150280
2016-04-04	61.59	62.89	60.81	62.00	86046
2016-04-05	61.70	62.56	61.04	61.47	74596
2016-04-06	61.66	62.49	61.07	62.42	98715
2016-04-07	61.85	62.83	59.95	60.26	101105
2016-04-08	60.95	61.34	60.08	60.74	67416
2016-04-11	61.00	61.61	59.94	61.07	90912
2016-04-12	61.04	62.27	59.96	61.69	68759
2016-04-13	61.90	62.99	60.73	62.81	103014
2016-04-14	62.98	62.98	61.70	62.45	88763
2016-04-15	62.08	63.43	61.28	62.27	103007
2016-04-18	62.21	63.79	61.93	63.33	99080
2016-04-19	63.54	63.90	62.74	63.19	71103
2016-04-20	63.10	64.04	62.04	63.93	126932
2016-04-21	64.13	64.28	63.22	63.39	118838
2016-04-22	63.39	64.23	63.19	63.67	149436
2016-04-25	63.47	63.98	62.88	63.33	88639
2016-04-26	63.77	64.75	63.70	64.29	91861
2016-04-27	64.01	64.70	62.64	62.92	106241
2016-04-28	62.92	62.95	61.89	61.98	74742
2016-04-29	61.14	62.23	60.98	61.36	100603
2016-05-02	61.14	63.40	61.14	62.91	77432
2016-05-03	62.25	62.89	60.96	61.46	126374
2016-05-04	61.41	62.47	60.54	62.05	82902
2016-05-05	62.01	63.28	61.48	63.00	114067
2016-05-06	62.81	63.83	61.48	63.81	161324
2016-05-09	63.59	64.08	61.65	63.65	129999
2016-05-10	63.25	64.48	58.66	64.35	161060
2016-05-11	64.24	65.00	61.70	63.50	138587
2016-05-12	63.92	64.21	61.19	62.20	158675
2016-05-13	62.25	63.11	61.25	61.68	94994
2016-05-16	61.79	63.07	61.79	62.30	150647
2016-05-17	61.99	63.21	57.63	58.31	427462
2016-05-18	58.01	60.18	57.53	59.25	166800
2016-05-19	58.66	59.48	56.60	57.37	156896
2016-05-20	57.73	58.12	57.10	57.48	157748
2016-05-23	57.37	58.37	57.18	58.25	103777
2016-05-24	58.32	60.08	58.32	59.88	161347
2016-05-25	59.78	60.95	59.69	60.28	124534
2016-05-26	60.24	60.24	58.95	59.60	79123
2016-05-27	59.50	60.02	59.32	59.88	75703
2016-05-31	60.21	60.25	59.54	59.95	144051
2016-06-01	59.77	59.86	58.13	59.42	142753
2016-06-02	59.26	59.90	58.77	59.87	100389
2016-06-03	59.79	59.84	58.97	59.59	59356
2016-06-06	59.55	61.00	59.50	60.94	94260
2016-06-07	60.86	62.28	60.66	61.85	91177
2016-06-08	61.97	62.85	61.60	62.66	88444
2016-06-09	62.39	62.75	62.23	62.59	85419
2016-06-10	62.13	62.56	61.26	61.43	74116
2016-06-13	61.24	62.02	60.80	61.02	99077
2016-06-14	60.97	61.66	60.18	61.49	55962
2016-06-15	61.74	62.09	60.16	60.29	89029
2016-06-16	59.69	60.47	59.01	60.03	81138
2016-06-17	60.21	60.21	58.72	58.82	165474
2016-06-20	59.67	60.66	59.49	59.68	88354
2016-06-21	59.70	59.83	58.93	59.33	75568
2016-06-22	59.60	60.19	58.82	59.29	74610
2016-06-23	60.01	61.03	59.95	60.76	55723
2016-06-24	58.50	59.91	58.42	59.17	215416
2016-06-27	58.68	58.70	57.61	57.96	126602
2016-06-28	58.43	58.97	57.05	57.31	110948
2016-06-29	58.18	58.53	57.99	58.32	88396
2016-06-30	58.63	59.73	57.64	59.65	145489
2016-07-01	59.53	61.21	59.52	61.19	100601
2016-07-05	61.03	61.74	59.67	60.22	70122
2016-07-06	59.80	60.11	59.09	59.54	52178
2016-07-07	59.50	59.93	59.07	59.86	52899
2016-07-08	60.46	61.98	60.24	61.95	83574
2016-07-11	62.02	62.02	60.88	61.67	81907
2016-07-12	62.06	63.96	61.98	63.36	97289
2016-07-13	63.86	64.07	62.93	63.76	119435
2016-07-14	64.04	64.32	62.29	62.89	100605
2016-07-15	63.29	63.75	62.69	63.26	83762
2016-07-18	63.12	63.47	62.42	62.67	55930
2016-07-19	62.65	63.18	62.37	62.70	65078
2016-07-20	62.70	63.90	62.20	63.36	70338
2016-07-21	63.39	63.77	62.41	62.88	52810
2016-07-22	62.75	63.80	62.53	63.51	60346
2016-07-25	63.22	63.22	61.75	62.28	82837
2016-07-26	62.33	62.43	61.03	62.01	102317
2016-07-27	61.98	63.61	61.83	63.59	80114
2016-07-28	63.27	63.69	62.80	63.39	47739
2016-07-29	63.56	63.99	62.75	63.87	101726
2016-08-01	63.70	64.62	63.58	64.55	107893
2016-08-02	64.34	64.50	63.69	64.05	64164
2016-08-03	64.21	64.61	63.65	64.55	54577
2016-08-04	64.29	64.54	64.05	64.44	83815
2016-08-05	64.60	65.49	62.92	65.23	121783
2016-08-08	64.99	65.38	64.62	65.28	84859
2016-08-09	65.07	65.74	64.63	65.54	101405
2016-08-10	65.37	66.02	64.78	65.73	99395
2016-08-11	65.97	66.00	65.54	65.83	58850
2016-08-12	65.77	66.22	65.55	66.15	81883
2016-08-15	65.99	66.63	65.99	66.57	71394
2016-08-16	66.41	66.98	66.19	66.88	77232
2016-08-17	66.66	67.59	66.46	66.86	92537
2016-08-18	66.97	68.00	66.95	67.97	82914
2016-08-19	67.95	68.84	67.40	67.89	90376
2016-08-22	67.84	68.47	67.52	68.11	51149
2016-08-23	68.54	69.00	68.45	68.90	81895
2016-08-24	68.72	69.26	67.57	68.84	56247
2016-08-25	68.76	69.67	68.30	69.50	90141
2016-08-26	69.54	69.70	68.28	68.61	71891
2016-08-29	68.69	69.71	68.41	69.36	53496
2016-08-30	69.36	69.87	69.30	69.65	54961
2016-08-31	69.66	70.35	69.04	70.03	108277
2016-09-01	70.32	70.32	68.87	69.80	104447
2016-09-02	70.19	70.29	69.48	70.02	136335
2016-09-06	70.05	70.18	69.04	69.60	75992
2016-09-07	69.61	70.00	69.44	69.99	121993
2016-09-08	69.90	69.90	68.77	68.99	74304
2016-09-09	68.39	68.43	66.54	66.54	82264
2016-09-12	66.45	67.69	66.33	67.69	96087
2016-09-13	67.00	67.57	66.02	66.15	81585
2016-09-14	66.36	66.69	66.04	66.25	37880
2016-09-15	66.29	66.90	65.97	66.84	56426
2016-09-16	67.10	67.15	65.37	66.52	159040
2016-09-19	66.52	67.07	66.20	66.66	66393
2016-09-20	66.98	68.38	66.66	67.70	85754
2016-09-21	68.01	68.81	67.57	68.74	82637
2016-09-22	69.00	70.15	68.99	70.08	112644
2016-09-23	69.52	70.92	69.30	70.45	90728
2016-09-26	70.00	70.93	68.90	69.09	104452
2016-09-27	69.30	72.46	68.30	71.04	207490
2016-09-28	70.85	77.96	70.06	76.70	735500
2016-09-29	76.46	77.12	75.49	76.63	171826
2016-09-30	77.25	78.24	75.59	77.53	235624
2016-10-03	77.64	78.42	76.67	78.38	135698
2016-10-04	78.23	78.77	77.77	78.36	127966
2016-10-05	78.85	79.16	78.22	78.70	214900
2016-10-06	78.37	79.49	77.98	79.46	111522
2016-10-07	79.44	79.44	78.12	78.22	154774
2016-10-10	78.26	79.88	78.26	79.16	126942
2016-10-11	78.83	79.13	77.13	77.68	136332
2016-10-12	77.41	77.90	76.36	76.79	168703
2016-10-13	76.21	77.12	75.79	76.30	97643
2016-10-14	76.88	76.88	75.58	75.81	76457
2016-10-17	75.77	76.41	75.28	76.28	68441
2016-10-18	77.00	77.17	75.89	75.96	93404
2016-10-19	76.03	76.36	75.38	75.58	87208
2016-10-20	75.44	76.14	75.09	75.54	67779
2016-10-21	74.99	75.99	74.05	75.95	56461
2016-10-24	76.30	77.99	75.53	76.50	47369
2016-10-25	76.46	77.01	75.59	75.81	54844
2016-10-26	75.42	75.95	74.26	75.02	136249
2016-10-27	75.17	75.22	74.05	74.68	55394
2016-10-28	74.81	75.94	74.81	75.57	72655
2016-10-31	75.57	76.50	74.19	75.90	138340
2016-11-01	76.05	76.05	73.85	74.20	140182
2016-11-02	73.94	75.20	73.12	73.90	122446
2016-11-03	74.07	74.15	70.90	71.78	198935
2016-11-04	71.23	75.28	67.85	70.42	303628
2016-11-07	70.47	70.52	68.29	68.58	182513
2016-11-08	68.72	68.80	67.71	68.53	142385
2016-11-09	68.38	72.44	68.29	72.34	210957
2016-11-10	73.21	76.07	72.15	74.85	185712
2016-11-11	74.96	78.07	74.40	77.91	168186
2016-11-14	78.40	79.13	76.75	79.01	143514
2016-11-15	78.69	78.94	77.16	78.26	108873
2016-11-16	77.55	78.86	76.89	78.20	167423
2016-11-17	78.28	79.46	77.01	77.23	125474
2016-11-18	77.51	79.18	75.83	78.40	123703
2016-11-21	78.43	78.94	77.85	78.48	171303
2016-11-22	78.83	80.25	78.06	80.03	131396
2016-11-23	79.56	79.62	77.95	78.04	129103
2016-11-25	78.32	78.98	78.32	78.96	44934
2016-11-28	78.64	79.99	78.02	79.39	89529
2016-11-29	79.71	79.96	78.34	78.42	73957
2016-11-30	79.14	80.00	77.90	79.86	110539
2016-12-01	79.71	81.19	78.95	79.91	123717
2016-12-02	79.72	80.80	79.02	80.62	105592
2016-12-05	80.99	82.26	79.84	80.26	137847
2016-12-06	80.00	84.42	80.00	84.11	210353
2016-12-07	83.80	84.99	82.18	84.73	151871
2016-12-08	84.92	87.48	84.41	87.40	162295
2016-12-09	87.14	88.76	86.62	87.56	97555
2016-12-12	87.53	87.65	81.81	87.28	94608
2016-12-13	87.57	87.98	85.39	86.89	104104
2016-12-14	86.75	87.72	85.04	86.21	99723
2016-12-15	85.95	87.96	85.34	85.99	187807
2016-12-16	86.30	86.51	83.23	86.30	337490
2016-12-19	83.99	84.84	82.36	82.52	195784
2016-12-20	83.25	83.79	82.23	82.94	137598
2016-12-21	82.06	83.33	81.79	82.96	80043
2016-12-22	82.78	83.21	80.91	80.97	103842
2016-12-23	80.83	83.31	80.83	83.31	69443
2016-12-27	83.55	84.86	83.55	84.00	55313
2016-12-28	84.21	84.31	82.63	83.21	87836
2016-12-29	83.54	83.89	82.55	83.03	36995
2016-12-30	83.26	84.00	82.54	83.92	111703
2017-01-03	84.06	84.06	82.75	83.26	165905
2017-01-04	83.49	85.20	81.38	84.78	151501
2017-01-05	84.56	84.86	83.54	83.99	81734
2017-01-06	84.24	84.24	82.20	83.00	107822
2017-01-09	82.36	83.41	82.00	83.01	168901
2017-01-10	82.72	83.42	80.68	82.69	80997
2017-01-11	82.76	83.93	82.66	83.78	85599
2017-01-12	83.26	83.79	82.17	83.34	79215
2017-01-13	83.70	84.58	83.03	83.60	87279
2017-01-17	83.07	83.07	81.99	81.99	149163
2017-01-18	82.14	82.86	81.27	82.10	65296
2017-01-19	82.28	82.44	81.06	81.53	94334
2017-01-20	81.48	82.32	80.61	81.03	132795
2017-01-23	80.49	82.61	80.49	82.32	66658
2017-01-24	82.42	84.71	82.32	84.45	81603
2017-01-25	84.99	85.90	84.07	85.62	85104
2017-01-26	85.50	85.80	83.99	84.46	57739
2017-01-27	84.52	85.60	83.92	85.41	82741
2017-01-30	85.17	85.53	83.16	85.12	133829
2017-01-31	85.08	85.53	84.08	85.24	165920
2017-02-01	85.83	86.99	85.65	86.66	126292
2017-02-02	86.51	86.96	83.31	83.50	123162
2017-02-03	84.16	84.75	83.53	84.65	85530
2017-02-06	84.39	84.42	83.49	84.24	53735
2017-02-07	84.41	84.41	82.18	82.82	80476
2017-02-08	82.59	83.28	81.61	82.88	68996
2017-02-09	82.93	85.26	82.93	85.00	67049
2017-02-10	85.30	86.20	84.38	86.01	69930
2017-02-13	86.26	86.91	85.33	85.82	97365
2017-02-14	85.25	85.25	83.18	83.69	132665
2017-02-15	84.23	85.74	83.30	85.54	92847
2017-02-16	85.85	85.85	83.96	84.03	132455
2017-02-17	84.00	84.22	83.38	83.87	134331
2017-02-21	84.38	85.62	83.39	85.40	138438
2017-02-22	85.01	85.50	83.86	84.35	85047
2017-02-23	84.43	84.77	82.90	84.48	108628
2017-02-24	84.39	84.99	83.31	84.24	91324
2017-02-27	84.23	85.42	84.23	84.82	177042
2017-02-28	86.12	89.37	84.76	87.17	266388
2017-03-01	88.11	89.50	87.60	89.23	182587
2017-03-02	89.48	89.48	87.81	88.14	126581
2017-03-03	88.04	88.16	86.59	86.70	118510
2017-03-06	86.23	86.71	85.35	85.86	104975
2017-03-07	85.61	86.82	85.41	86.12	83788
2017-03-08	85.80	87.42	85.19	85.28	99347
2017-03-09	85.25	85.61	84.41	84.88	110803
2017-03-10	85.59	85.65	84.06	84.26	97645
2017-03-13	84.26	84.28	83.25	83.31	196542
2017-03-14	83.00	83.82	82.22	83.29	100375
2017-03-15	83.54	85.89	82.80	85.46	231691
2017-03-16	85.87	85.88	84.29	84.77	130617
2017-03-17	84.13	86.14	83.97	85.81	406586
2017-03-20	85.60	85.88	84.06	84.12	83534
2017-03-21	84.50	84.50	81.81	81.83	91718
2017-03-22	81.54	82.21	81.32	81.97	107965
2017-03-23	81.71	83.12	81.63	82.09	143827
2017-03-24	82.16	82.16	80.52	81.00	98102
2017-03-27	80.08	81.92	79.19	81.25	88302
2017-03-28	80.81	81.86	80.18	81.80	104576
2017-03-29	81.52	82.12	81.25	81.69	73585
2017-03-30	81.90	83.85	80.48	82.68	123099
2017-03-31	82.55	83.64	81.65	82.42	146170
2017-04-03	82.48	83.42	79.84	79.96	161651
2017-04-04	79.76	80.93	79.32	80.53	132957
2017-04-05	80.92	81.05	77.98	78.27	115300
2017-04-06	78.33	79.42	77.75	78.77	89860
2017-04-07	78.25	79.22	77.76	77.98	138941
2017-04-10	77.72	78.82	77.45	78.11	86480
2017-04-11	77.65	78.26	77.53	78.03	101882
2017-04-12	77.86	77.94	76.69	76.93	73573
2017-04-13	76.68	77.15	75.56	75.59	74319
2017-04-17	75.75	76.91	75.22	76.77	60080
2017-04-18	76.28	77.24	76.12	76.89	70733
2017-04-19	77.30	78.10	76.89	77.17	55252
2017-04-20	77.59	78.07	77.23	77.94	77945
2017-04-21	78.08	78.64	77.74	78.31	97618
2017-04-24	79.02	80.41	78.91	79.37	80956
2017-04-25	79.99	82.23	79.99	81.14	103036
2017-04-26	81.05	82.27	80.69	81.81	105409
2017-04-27	81.93	82.13	81.17	81.93	70494
2017-04-28	82.17	82.22	80.35	81.16	79012
2017-05-01	81.19	82.46	81.19	82.19	99882
2017-05-02	82.25	82.28	79.97	80.65	100880
2017-05-03	80.01	80.33	79.15	80.00	67499
2017-05-04	79.78	80.96	79.78	80.94	72512
2017-05-05	81.08	81.28	80.26	80.91	71006
2017-05-08	80.92	81.26	79.99	80.59	79266
2017-05-09	78.68	83.59	78.68	82.31	181963
2017-05-10	82.49	82.55	80.21	80.88	106753
2017-05-11	80.82	81.31	79.80	81.03	89930
2017-05-12	80.65	81.18	79.53	79.77	86705
2017-05-15	79.66	80.40	79.11	79.63	69216
2017-05-16	79.60	81.19	79.23	79.53	105746
2017-05-17	78.36	79.60	78.11	79.04	168138
2017-05-18	78.63	79.75	78.35	78.49	76455
2017-05-19	78.37	79.47	78.37	79.04	100351
2017-05-22	79.21	79.88	79.00	79.49	52617
2017-05-23	79.73	79.91	79.10	79.54	70579
2017-05-24	79.63	79.90	78.88	79.46	108784
2017-05-25	79.54	80.84	78.88	79.70	88336
2017-05-26	79.60	80.23	79.27	79.98	64239
2017-05-30	79.90	80.48	78.75	79.24	59329
2017-05-31	79.36	79.68	77.96	78.72	70699
2017-06-01	78.71	79.99	78.70	79.98	120838
2017-06-02	79.98	84.40	79.98	82.88	115006
2017-06-05	82.82	82.82	81.25	81.42	49503
2017-06-06	81.20	82.52	80.80	81.98	73650
2017-06-07	82.13	82.62	80.84	80.93	63947
2017-06-08	80.83	82.12	80.39	81.72	85000
2017-06-09	81.82	84.09	81.40	83.63	130486
2017-06-12	83.73	85.51	83.34	83.77	105141
2017-06-13	83.75	83.89	82.17	82.90	82221
2017-06-14	82.91	83.53	81.74	82.16	88218
2017-06-15	81.25	81.61	80.94	81.48	51232
2017-06-16	80.96	81.28	79.59	80.34	173564
2017-06-19	80.63	81.30	80.22	80.41	60052
2017-06-20	80.15	80.87	78.89	78.99	81594
2017-06-21	79.25	79.46	77.77	78.18	72000
2017-06-22	78.20	78.57	77.60	78.25	53877
2017-06-23	78.29	79.12	78.23	78.50	147244
2017-06-26	78.65	79.59	77.24	77.32	175235
2017-06-27	77.20	78.04	76.98	77.00	65172
2017-06-28	77.30	77.87	77.08	77.15	131536
2017-06-29	77.24	77.65	76.32	77.47	97696
2017-06-30	77.77	78.34	77.44	77.71	98957
2017-07-03	78.11	78.73	76.40	78.23	64901
2017-07-05	78.20	78.20	77.07	77.67	52641
2017-07-06	76.99	77.39	75.99	76.39	74490
2017-07-07	76.83	77.60	76.25	77.42	84583
2017-07-10	77.37	77.37	76.06	76.28	69090
2017-07-11	76.58	77.58	76.54	77.39	100563
2017-07-12	77.92	78.73	77.59	78.43	54442
2017-07-13	78.22	78.32	76.72	78.25	77643
2017-07-14	78.16	79.00	77.92	78.66	68168
2017-07-17	78.67	79.95	78.57	79.51	75346
2017-07-18	79.27	79.27	77.93	78.29	70520
2017-07-19	78.28	78.62	77.70	78.12	74613
2017-07-20	78.13	78.66	77.77	78.16	101024
2017-07-21	78.51	79.22	78.01	78.05	76947
2017-07-24	77.85	78.41	77.05	78.08	55428
2017-07-25	78.45	79.99	78.33	79.68	105439
2017-07-26	79.78	79.78	77.56	77.71	70576
2017-07-27	78.21	78.61	77.05	77.51	64779
2017-07-28	77.33	78.06	77.04	78.04	56682
2017-07-31	78.15	78.15	77.43	77.60	83997
2017-08-01	77.81	78.42	77.61	78.33	99014
2017-08-02	78.27	78.60	76.42	76.84	72072
2017-08-03	77.17	77.47	76.00	77.04	76932
2017-08-04	79.21	79.21	76.59	78.00	137049
2017-08-07	77.80	78.00	71.95	75.02	277949
2017-08-08	74.91	75.21	73.36	73.75	93454
2017-08-09	73.33	74.33	72.28	74.02	102127
2017-08-10	73.71	75.36	73.59	75.03	89867
2017-08-11	74.98	75.39	74.42	74.48	61814
2017-08-14	75.00	75.90	74.13	75.81	80800
2017-08-15	75.84	75.84	74.09	74.65	73009
2017-08-16	74.62	75.24	74.17	74.67	77604
2017-08-17	74.29	75.74	73.09	73.12	105994
2017-08-18	72.74	73.54	72.44	73.36	199949
2017-08-21	73.34	73.53	72.92	73.16	43984
2017-08-22	73.39	74.42	73.39	74.18	54055
2017-08-23	73.76	73.94	73.26	73.56	51211
2017-08-24	74.03	74.42	73.34	74.35	67657
2017-08-25	74.55	74.87	73.01	74.52	126438
2017-08-28	74.64	74.85	74.33	74.78	99267
2017-08-29	74.52	74.97	73.93	74.66	66678
2017-08-30	74.56	74.82	74.16	74.44	46418
2017-08-31	74.66	75.55	74.65	74.96	67284
2017-09-01	75.03	75.88	74.10	75.67	52216
2017-09-05	75.71	76.27	73.70	75.16	54051
2017-09-06	75.37	75.54	74.23	75.09	74141
2017-09-07	75.37	75.37	74.54	74.77	65797
2017-09-08	74.70	75.49	74.18	74.83	116567
2017-09-11	75.30	75.71	74.87	75.57	55289
2017-09-12	75.73	76.08	75.02	75.82	69982
2017-09-13	75.98	76.40	75.58	76.12	68600
2017-09-14	75.86	76.50	75.42	76.40	91418
2017-09-15	76.59	77.00	74.86	76.66	236287
2017-09-18	76.84	77.73	75.75	77.65	91650
2017-09-19	77.63	78.41	77.42	78.33	105589
2017-09-20	78.05	79.67	77.75	79.33	85275
2017-09-21	79.20	79.85	78.92	79.32	96583
2017-09-22	79.30	80.40	79.30	80.12	111635
2017-09-25	80.32	80.40	79.33	80.19	103264
2017-09-26	80.58	80.77	77.78	80.52	69233
2017-09-27	80.99	82.30	79.86	81.86	136151
2017-09-28	81.84	82.03	81.10	81.91	107566
2017-09-29	81.66	81.87	81.05	81.29	123306
2017-10-02	81.53	82.80	81.20	82.79	147669
2017-10-03	82.78	83.00	82.05	82.75	118393
2017-10-04	82.89	83.43	81.49	81.80	65539
2017-10-05	82.13	82.25	80.29	81.96	86284
2017-10-06	81.97	82.29	81.58	81.84	57292
2017-10-09	82.15	82.24	81.42	82.01	50629
2017-10-10	82.43	82.43	80.60	81.73	67381
2017-10-11	81.80	82.12	81.44	81.68	69163
2017-10-12	81.54	82.39	81.54	81.82	103013
2017-10-13	81.89	82.68	81.17	82.38	76745
2017-10-16	82.78	83.59	81.95	82.29	81350
2017-10-17	82.31	82.53	81.59	81.95	46519
2017-10-18	82.03	82.82	79.74	82.26	49676
2017-10-19	82.01	83.03	81.82	82.60	61081
2017-10-20	83.20	84.34	82.96	83.83	80579
2017-10-23	84.03	84.03	82.26	83.47	51436
2017-10-24	83.64	84.57	83.46	83.63	61195
2017-10-25	83.51	84.13	82.73	83.77	44209
2017-10-26	84.30	84.43	82.82	83.78	44073
2017-10-27	83.84	84.28	82.46	84.07	72354
2017-10-30	83.88	83.88	81.60	82.02	61640
2017-10-31	82.34	84.94	81.85	84.29	98542
2017-11-01	84.90	84.90	82.32	82.76	88272
2017-11-02	82.75	83.80	82.07	83.21	53364
2017-11-03	83.41	84.01	82.68	83.24	61402
2017-11-06	83.45	84.57	82.89	83.44	65690
2017-11-07	84.35	84.89	82.15	84.38	119998
2017-11-08	83.83	84.97	83.15	84.27	82094
2017-11-09	83.56	84.19	82.70	83.22	77326
2017-11-10	82.98	83.66	82.46	82.82	79445
2017-11-13	82.40	83.61	81.97	83.28	61952
2017-11-14	82.86	83.79	82.80	83.23	67147
2017-11-15	82.66	83.35	82.00	82.43	80512
2017-11-16	82.86	84.39	80.70	83.33	85670
2017-11-17	83.19	84.11	82.81	83.46	85350
2017-11-20	83.47	84.93	82.99	84.85	117773
2017-11-21	85.00	87.37	84.63	86.71	125157
2017-11-22	86.58	87.96	84.02	86.07	58451
2017-11-24	86.44	86.72	85.23	86.63	26189
2017-11-27	86.58	87.20	85.91	85.91	47046
2017-11-28	86.08	87.25	85.66	87.11	75371
2017-11-29	87.16	88.47	86.75	87.71	63003
2017-11-30	88.11	88.11	86.01	87.27	76326
2017-12-01	87.42	87.42	84.62	86.82	77323
2017-12-04	87.84	88.38	86.17	86.20	73352
2017-12-05	86.33	86.74	84.68	84.73	86128
2017-12-06	84.44	85.75	84.00	84.73	53447
2017-12-07	84.72	86.46	84.00	84.53	87979
2017-12-08	84.82	84.82	81.86	82.61	95960
2017-12-11	82.70	84.32	81.53	81.81	93379
2017-12-12	81.52	83.85	81.52	82.04	139128
2017-12-13	82.05	83.35	81.86	82.59	108966
2017-12-14	82.75	84.30	80.07	80.94	70744
2017-12-15	81.23	84.30	81.22	83.87	488380
2017-12-18	84.48	86.18	83.73	83.99	84708
2017-12-19	83.98	83.98	81.78	82.01	113643
2017-12-20	82.56	83.01	81.36	81.76	101280
2017-12-21	82.04	84.14	81.15	81.63	85935
2017-12-22	81.48	82.27	80.81	81.11	77148
2017-12-26	80.80	81.05	79.72	79.72	79133
2017-12-27	79.73	80.60	79.11	79.39	76092
2017-12-28	79.40	80.25	78.83	80.10	156676
2017-12-29	80.13	81.58	80.10	80.60	105168
2018-01-02	80.83	81.95	80.33	81.54	92249
2018-01-03	81.32	81.72	80.66	80.71	62234
2018-01-04	80.93	81.59	80.26	80.36	68088
2018-01-05	80.51	83.05	80.24	80.45	173629
2018-01-08	80.36	82.00	79.92	81.38	118425
2018-01-09	81.41	81.96	80.06	80.08	63487
2018-01-10	80.05	80.66	79.21	80.18	137082
2018-01-11	80.33	81.97	79.59	81.93	154266
2018-01-12	81.93	82.65	79.67	81.22	100256
2018-01-16	81.45	81.94	80.36	80.75	92506
2018-01-17	81.02	82.16	80.62	81.46	77580
2018-01-18	81.35	81.73	80.55	80.73	59755
2018-01-19	80.49	82.42	80.49	82.02	90983
2018-01-22	82.03	82.11	80.50	81.13	57453
2018-01-23	81.24	81.33	79.75	80.59	80138
2018-01-24	80.68	81.27	80.01	80.12	107381
2018-01-25	80.59	82.49	80.17	81.82	137422
2018-01-26	82.11	82.11	80.42	80.84	68711
2018-01-29	80.47	81.30	80.00	80.24	72248
2018-01-30	79.54	81.17	79.50	80.35	151216
2018-01-31	80.69	80.95	78.35	79.00	128616
2018-02-01	78.68	80.16	77.93	78.71	146095
2018-02-02	78.22	78.40	76.72	77.86	151090
2018-02-05	77.36	78.20	73.99	74.39	126831
2018-02-06	73.25	74.87	72.88	73.68	171695
2018-02-07	73.45	79.65	72.73	73.73	109929
2018-02-08	73.74	74.51	70.77	70.84	178058
2018-02-09	71.78	72.17	70.23	71.53	218431
2018-02-12	71.76	73.01	70.98	72.53	162913
2018-02-13	72.04	72.50	71.00	71.90	155485
2018-02-14	71.11	73.67	71.06	73.56	103607
2018-02-15	73.93	74.74	73.37	74.57	77271
2018-02-16	74.31	75.37	73.95	74.95	109458
2018-02-20	74.83	76.23	74.32	74.89	71002
2018-02-21	74.90	76.01	74.25	74.85	55999
2018-02-22	75.20	76.11	74.28	75.67	47206
2018-02-23	75.86	75.86	74.99	75.39	53597
2018-02-26	75.38	76.43	74.44	76.21	56760
2018-02-27	76.21	78.29	74.20	75.12	291096
2018-02-28	75.07	75.98	74.65	75.25	153529
2018-03-01	75.60	76.30	74.42	76.01	92588
2018-03-02	75.54	77.31	74.64	76.97	129856
2018-03-05	76.57	78.66	76.36	78.19	121917
2018-03-06	78.54	79.97	77.70	79.67	120973
2018-03-07	79.30	80.11	78.74	79.45	105029
2018-03-08	79.54	79.54	78.67	79.32	70708
2018-03-09	79.83	81.52	79.71	81.40	53487
2018-03-12	81.57	83.00	81.57	82.37	79445
2018-03-13	82.76	83.07	81.65	82.37	106228
2018-03-14	82.84	82.91	80.94	81.42	99078
2018-03-15	81.50	82.15	81.02	81.48	88594
2018-03-16	81.49	82.38	80.47	82.07	295133
2018-03-19	81.49	81.90	80.21	81.34	114413
2018-03-20	81.26	81.89	80.14	80.88	72510
2018-03-21	80.95	82.06	80.95	81.42	106465
2018-03-22	80.88	82.22	79.92	80.01	97103
2018-03-23	80.09	80.34	79.03	79.46	156678
2018-03-26	80.56	81.53	79.68	81.49	84334
2018-03-27	81.72	81.86	80.31	80.62	85221
2018-03-28	80.71	82.02	80.62	81.29	73514
2018-03-29	81.53	82.44	80.48	81.75	102901
2018-04-02	81.74	82.16	79.80	80.70	89251
2018-04-03	80.99	81.79	79.73	81.32	175734
2018-04-04	80.38	82.87	80.38	82.51	99858
2018-04-05	82.96	83.58	82.40	83.53	144440
2018-04-06	83.16	84.46	82.40	84.06	137022
2018-04-09	84.72	85.64	83.82	84.69	76329
2018-04-10	85.37	86.59	84.76	86.13	53203
2018-04-11	85.59	86.34	85.13	86.01	47751
2018-04-12	86.31	86.97	85.97	86.35	47209
2018-04-13	86.79	86.96	85.75	86.62	52344
2018-04-16	87.15	88.10	86.95	88.00	86831
2018-04-17	88.69	90.05	87.00	89.69	151847
2018-04-18	89.69	90.25	88.57	88.99	172774
2018-04-19	88.97	89.79	88.15	89.29	108272
2018-04-20	88.65	90.00	88.34	89.89	79471
2018-04-23	89.85	90.27	88.81	89.13	82157
2018-04-24	89.31	89.41	87.95	88.98	109262
2018-04-25	88.82	89.59	88.30	89.06	55332
2018-04-26	89.29	89.84	88.41	89.34	47188
2018-04-27	89.35	89.73	88.71	89.42	31317
2018-04-30	89.62	89.67	88.18	88.24	82154
2018-05-01	88.22	89.39	87.07	89.33	101159
2018-05-02	89.07	90.27	88.66	89.84	97941
2018-05-03	89.42	89.67	88.36	88.92	76182
2018-05-04	90.00	93.48	88.68	92.83	136257
2018-05-07	94.05	94.20	92.24	93.88	92547
2018-05-08	94.45	95.26	94.12	95.03	91039
2018-05-09	95.83	95.83	94.26	94.64	86200
2018-05-10	94.99	95.38	93.34	93.92	112584
2018-05-11	93.81	94.57	93.58	93.65	77890
2018-05-14	94.05	94.45	91.59	92.00	153958
2018-05-15	91.95	92.19	91.34	91.64	161047
2018-05-16	91.94	94.03	91.61	93.15	155706
2018-05-17	93.12	94.61	93.12	93.21	120913
2018-05-18	93.94	94.61	93.36	94.21	136257
2018-05-21	94.66	95.52	91.00	95.47	94988
2018-05-22	95.59	96.42	94.98	95.88	213595
2018-05-23	96.07	96.78	95.66	96.49	109845
2018-05-24	96.20	96.81	95.62	96.52	65731
2018-05-25	96.42	97.20	95.98	96.87	107919
2018-05-29	96.39	97.62	96.24	97.12	120944
2018-05-30	97.43	98.98	97.17	98.30	87801
2018-05-31	98.30	98.48	96.36	96.43	100940
2018-06-01	97.25	98.22	97.22	97.80	113460
2018-06-04	97.79	99.26	97.59	98.27	126406
2018-06-05	98.37	99.33	97.87	98.68	71983
2018-06-06	98.78	99.55	98.29	99.54	124017
2018-06-07	99.47	99.92	98.77	99.33	69194
2018-06-08	99.32	99.93	98.99	99.21	83899
2018-06-11	99.36	99.89	97.92	99.33	115380
2018-06-12	99.49	99.81	97.84	98.36	122426
2018-06-13	98.40	99.56	97.37	99.13	171915
2018-06-14	99.18	99.65	98.43	99.46	122859
2018-06-15	99.03	100.72	99.01	100.40	213898
2018-06-18	100.20	100.69	99.17	99.72	110127
2018-06-19	99.44	99.65	97.54	98.94	116403
2018-06-20	99.27	99.82	98.72	99.62	114234
2018-06-21	99.70	99.70	98.75	99.23	123047
2018-06-22	99.61	99.61	97.72	97.83	257051
2018-06-25	97.41	97.47	96.13	96.89	120145
2018-06-26	96.97	98.39	96.54	97.45	68293
2018-06-27	97.45	99.41	97.12	97.33	99503
2018-06-28	97.41	98.84	97.12	98.53	93277
2018-06-29	98.75	99.35	97.75	98.14	99692
2018-07-02	97.70	99.56	97.37	99.52	72116
2018-07-03	99.52	100.57	99.52	100.26	86577
2018-07-05	100.64	101.26	99.61	100.86	117559
2018-07-06	100.66	102.91	100.43	102.59	84968
2018-07-09	103.04	104.22	102.25	103.44	154364
2018-07-10	103.90	104.59	103.25	103.72	73989
2018-07-11	103.40	103.52	99.28	99.37	146876
2018-07-12	99.47	99.49	97.87	99.13	106419
2018-07-13	98.76	99.33	98.33	98.46	70044
2018-07-16	98.56	99.14	97.15	97.86	80697
2018-07-17	97.61	99.13	97.61	98.69	42032
2018-07-18	98.68	99.81	98.22	99.66	47847
2018-07-19	99.43	100.62	98.51	100.47	74824
2018-07-20	100.45	100.93	99.10	99.89	56031
2018-07-23	99.90	100.11	98.81	99.19	87260
2018-07-24	99.73	100.05	98.15	98.87	96725
2018-07-25	98.88	99.62	98.05	98.99	58086
2018-07-26	99.09	100.85	99.09	100.57	65879
2018-07-27	100.31	100.49	97.84	98.53	65487
2018-07-30	98.50	99.04	97.50	97.99	74598
2018-07-31	98.00	100.53	97.62	100.29	145904
2018-08-01	100.28	101.40	99.93	100.72	91313
2018-08-02	100.06	101.52	99.45	100.68	62168
2018-08-03	94.93	99.78	91.51	97.22	181769
2018-08-06	97.65	102.42	97.65	101.82	130033
2018-08-07	102.10	102.88	100.86	101.67	128455
2018-08-08	102.00	102.07	100.57	102.03	67799
2018-08-09	102.04	102.69	100.61	100.68	58959
2018-08-10	100.45	101.47	99.58	99.64	75561
2018-08-13	99.90	100.70	99.23	99.35	90829
2018-08-14	99.79	100.57	99.38	100.15	91891
2018-08-15	100.11	100.11	98.67	99.78	51165
2018-08-16	100.16	101.10	99.85	100.76	74042
2018-08-17	100.81	105.02	100.11	104.95	199617
2018-08-20	105.00	105.30	103.14	103.32	122520
2018-08-21	103.33	104.60	102.18	104.18	94224
2018-08-22	104.17	105.18	103.26	104.32	41104
2018-08-23	104.21	104.74	103.15	104.09	65918
2018-08-24	104.36	106.13	104.32	105.95	64657
2018-08-27	106.35	107.72	106.11	106.26	60663
2018-08-28	106.74	106.97	104.50	104.94	47823
2018-08-29	105.10	106.30	104.21	106.02	77993
2018-08-30	106.20	109.86	106.00	109.37	175750
2018-08-31	109.05	111.62	108.45	110.89	121875
2018-09-04	110.65	110.65	108.63	109.76	69902
2018-09-05	109.64	111.21	108.90	111.06	59725
2018-09-06	111.12	111.36	109.29	110.99	102459
2018-09-07	110.87	111.97	106.24	111.40	97341
2018-09-10	111.87	112.82	110.88	110.95	77249
2018-09-11	110.81	111.59	109.22	110.86	62941
2018-09-12	110.79	112.33	109.95	111.76	68768
2018-09-13	112.09	114.02	110.65	113.42	76526
2018-09-14	113.63	115.07	113.30	114.82	106278
2018-09-17	114.67	115.29	113.07	115.09	95605
2018-09-18	115.98	117.15	113.99	116.69	111159
2018-09-19	116.46	117.79	115.31	116.42	147005
2018-09-20	116.50	117.69	115.75	116.38	91972
2018-09-21	116.65	116.80	115.61	116.06	225995
2018-09-24	116.17	116.27	114.34	114.97	87453
2018-09-25	116.50	116.94	114.78	115.75	112057
2018-09-26	116.06	116.08	113.69	113.97	104795
2018-09-27	113.99	113.99	112.29	113.24	102424
2018-09-28	113.09	113.89	111.61	112.09	173649
2018-10-01	112.65	116.07	110.57	110.81	90658
2018-10-02	110.87	111.65	108.60	108.75	95924
2018-10-03	108.90	109.49	107.02	108.71	72736
2018-10-04	108.68	108.88	106.39	107.12	118521
2018-10-05	107.52	107.52	104.39	105.66	127422
2018-10-08	105.14	106.28	104.90	105.03	70822
2018-10-09	104.36	105.82	103.84	104.08	123793
2018-10-10	103.40	103.45	100.22	100.45	119966
2018-10-11	99.77	101.51	98.48	98.52	121378
2018-10-12	99.58	100.09	95.51	96.20	270162
2018-10-15	96.07	97.07	95.65	96.31	170742
2018-10-16	98.93	99.75	95.65	99.02	302872
2018-10-17	98.95	100.84	98.95	100.81	110369
2018-10-18	100.78	101.51	99.37	100.34	104901
2018-10-19	100.05	101.47	99.25	100.28	150127
2018-10-22	101.23	102.37	99.36	99.90	127042
2018-10-23	98.78	99.37	96.64	98.10	92111
2018-10-24	97.84	98.51	95.89	96.02	153524
2018-10-25	96.45	98.03	95.77	97.42	108623
2018-10-26	96.13	98.15	94.92	96.42	107431
2018-10-29	97.53	98.04	93.38	94.31	115277
2018-10-30	93.95	95.55	92.80	94.93	125414
2018-10-31	95.92	96.35	93.45	93.65	181974
2018-11-01	94.21	95.92	93.20	95.03	120502
2018-11-02	95.30	96.36	93.93	94.25	157585
2018-11-05	94.60	95.42	93.44	94.72	164661
2018-11-06	96.00	96.00	84.70	91.27	350948
2018-11-07	90.49	91.58	89.37	90.09	130818
2018-11-08	90.05	90.54	88.21	90.32	76204
2018-11-09	90.19	90.54	88.81	90.12	114515
2018-11-12	90.48	91.38	89.55	90.38	57869
2018-11-13	90.23	91.06	88.54	88.57	114260
2018-11-14	89.32	91.78	88.96	91.05	193518
2018-11-15	90.34	92.03	90.08	91.05	168424
2018-11-16	90.70	91.23	89.53	90.49	197727
2018-11-19	90.48	91.98	88.42	88.73	87345
2018-11-20	88.29	88.86	85.34	85.67	85208
2018-11-21	85.79	86.94	85.12	85.34	60845
2018-11-23	85.00	86.90	84.50	86.04	43295
2018-11-26	86.42	86.43	84.95	85.02	76869
2018-11-27	84.59	85.40	83.52	85.08	90634
2018-11-28	85.23	87.82	84.32	87.59	118972
2018-11-29	87.43	87.58	85.76	86.55	133976
2018-11-30	86.40	87.94	86.17	86.70	146276
2018-12-03	87.59	87.91	85.18	86.07	116040
2018-12-04	85.80	86.82	82.03	82.11	177722
2018-12-06	81.28	81.89	79.63	81.77	118077
2018-12-07	82.04	82.17	80.09	81.01	116339
2018-12-10	80.59	80.87	77.99	78.63	139101
2018-12-11	79.34	80.25	78.31	78.93	74112
2018-12-12	79.50	81.85	78.92	80.88	118277
2018-12-13	81.17	81.51	79.57	79.87	114105
2018-12-14	79.40	79.73	77.69	79.62	108308
2018-12-17	79.35	80.60	77.09	77.49	175476
2018-12-18	78.20	80.01	78.05	78.91	130368
2018-12-19	78.90	80.79	77.09	78.10	131106
2018-12-20	78.05	78.79	76.56	77.01	111081
2018-12-21	76.56	77.94	75.03	76.05	269547
2018-12-24	75.80	75.80	73.39	73.39	53238
2018-12-26	73.63	75.82	73.16	75.70	162845
2018-12-27	75.08	77.93	74.74	77.93	229283
2018-12-28	77.94	79.42	76.72	78.72	121138
2018-12-31	78.92	78.92	76.84	78.35	125911
2019-01-02	77.56	79.24	76.80	78.59	111760
2019-01-03	78.38	78.59	76.19	76.21	91785
2019-01-04	77.06	79.63	76.83	79.50	111180
2019-01-07	79.50	80.46	77.42	79.76	152832
2019-01-08	80.26	80.26	77.90	78.30	211477
2019-01-09	78.69	80.50	78.10	79.59	84821
2019-01-10	79.14	81.12	78.42	80.98	120007
2019-01-11	80.48	82.33	80.48	81.92	102439
2019-01-14	81.56	81.88	80.25	80.39	68681
2019-01-15	80.07	81.40	79.62	80.97	67733
2019-01-16	81.22	84.67	80.95	82.20	61917
2019-01-17	81.96	83.70	81.82	83.49	131475
2019-01-18	83.48	84.67	83.19	83.68	158937
2019-01-22	83.45	84.01	81.07	81.36	303746
2019-01-23	81.46	83.64	79.54	80.59	120598
2019-01-24	80.47	81.77	80.24	81.39	77519
2019-01-25	82.03	82.62	81.51	82.39	71328
2019-01-28	81.53	82.64	81.14	81.94	67547
2019-01-29	81.94	82.69	81.09	81.11	70611
2019-01-30	81.36	82.70	81.06	82.09	92646
2019-01-31	81.88	83.20	81.62	83.02	96993
2019-02-01	79.66	83.86	79.66	83.85	109516
2019-02-04	83.89	85.33	82.91	85.33	73870
2019-02-05	85.47	86.10	84.69	85.95	81305
2019-02-06	85.70	87.05	82.42	82.95	135138
2019-02-07	82.66	83.38	80.05	80.71	84729
2019-02-08	80.59	82.59	79.06	82.55	103558
2019-02-11	82.88	83.15	81.25	82.95	61207
2019-02-12	83.62	84.19	83.11	83.97	69166
2019-02-13	83.91	85.35	83.36	84.09	67540
2019-02-14	83.95	84.81	83.23	83.61	118656
2019-02-15	84.12	86.46	84.12	86.39	121469
2019-02-19	85.81	87.95	85.81	87.32	106446
2019-02-20	87.45	88.06	86.53	87.92	130584
2019-02-21	87.58	88.19	85.43	86.36	116104
2019-02-22	86.73	87.09	85.70	86.83	83530
2019-02-25	87.44	87.53	85.99	86.25	80629
2019-02-26	86.25	86.25	84.21	84.29	82315
2019-02-27	84.18	84.79	83.28	83.85	92617
2019-02-28	88.91	89.50	83.69	88.73	218211
2019-03-01	89.62	90.91	88.03	90.56	164938
2019-03-04	90.59	91.78	90.51	91.23	182501
2019-03-05	92.42	94.23	91.91	94.21	218536
2019-03-06	94.02	94.13	92.55	92.92	228481
2019-03-07	92.93	92.93	91.04	91.26	100926
2019-03-08	90.73	91.60	90.00	91.28	93137
2019-03-11	91.32	94.58	90.81	94.32	142528
2019-03-12	94.33	94.94	93.05	93.23	151290
2019-03-13	93.70	94.92	92.98	93.50	150667
2019-03-14	93.28	94.38	92.97	93.09	146288
2019-03-15	93.26	94.74	92.81	92.82	507163
2019-03-18	92.64	94.59	92.03	94.58	174564
2019-03-19	94.96	95.63	93.71	94.05	138108
2019-03-20	94.28	95.69	92.97	94.37	174419
2019-03-21	94.28	97.06	94.14	95.45	127962
2019-03-22	94.75	94.94	90.68	90.76	141927
2019-03-25	90.68	91.69	90.11	91.15	97647
2019-03-26	91.68	92.64	91.15	92.02	124582
2019-03-27	92.02	93.07	90.56	91.89	93501
2019-03-28	92.04	93.07	91.55	92.97	96857
2019-03-29	93.20	94.14	92.34	92.80	159856
2019-04-01	93.45	94.11	92.74	93.80	125653
2019-04-02	93.91	94.99	93.24	94.56	110561
2019-04-03	95.26	95.78	94.10	94.65	90588
2019-04-04	95.39	96.30	95.06	95.85	99486
2019-04-05	96.31	97.78	96.31	96.50	65430
2019-04-08	96.20	96.69	95.55	96.18	71578
2019-04-09	96.15	96.84	95.13	95.54	119792
2019-04-10	95.54	97.83	95.54	97.63	119718
2019-04-11	97.61	98.12	95.17	96.03	90527
2019-04-12	96.68	97.98	95.75	97.88	105402
2019-04-15	97.31	98.44	96.96	97.18	88155
2019-04-16	97.53	98.53	96.88	98.38	77093
2019-04-17	98.88	98.88	96.66	97.99	101927
2019-04-18	97.77	98.66	96.72	97.98	113099
2019-04-22	97.81	98.31	96.70	97.11	62780
2019-04-23	97.12	99.93	96.33	98.93	77788
2019-04-24	98.99	99.99	98.73	99.13	76305
2019-04-25	98.85	99.44	97.25	98.65	63530
2019-04-26	98.62	100.30	98.60	100.03	85404
2019-04-29	99.92	101.15	99.14	100.54	65567
2019-04-30	100.74	101.98	99.20	101.51	150391
2019-05-01	101.59	102.41	99.49	99.49	281230
2019-05-02	99.24	101.06	98.54	99.39	86301
2019-05-03	98.90	103.71	97.98	102.75	159899
2019-05-06	100.00	100.98	98.74	100.46	223426
2019-05-07	99.49	101.04	98.52	99.24	96436
2019-05-08	98.83	100.00	98.38	99.30	74457
2019-05-09	98.62	100.35	97.45	99.90	90979
2019-05-10	99.34	100.61	98.69	100.32	73316
2019-05-13	98.84	100.31	96.59	97.05	137327
2019-05-14	97.13	98.00	96.79	97.58	119616
2019-05-15	97.07	98.12	96.19	96.32	112692
2019-05-16	96.52	98.23	95.59	96.45	139009
2019-05-17	95.60	96.88	94.66	94.83	149585
2019-05-20	94.10	96.56	93.70	95.80	67608
2019-05-21	95.98	98.44	95.60	98.33	175505
2019-05-22	97.92	98.23	96.81	97.68	99310
2019-05-23	96.82	97.78	93.63	94.24	77429
2019-05-24	94.91	95.35	93.70	93.85	73163
2019-05-28	94.30	95.40	93.63	94.03	117266
2019-05-29	93.18	93.35	91.69	92.37	89943
2019-05-30	92.62	93.04	90.90	91.64	70461
2019-05-31	89.86	91.66	89.86	90.69	122440
2019-06-03	90.99	92.28	90.30	91.56	113410
2019-06-04	92.34	94.91	92.12	94.78	75989
2019-06-05	95.31	95.49	93.63	94.53	74070
2019-06-06	94.92	95.60	93.29	94.52	76958
2019-06-07	94.99	97.31	94.11	96.61	110228
2019-06-10	97.28	98.50	96.62	97.45	75174
2019-06-11	98.00	98.66	95.69	96.65	102040
2019-06-12	96.86	98.63	96.00	98.14	67993
2019-06-13	98.61	98.97	97.54	97.80	75199
2019-06-14	97.79	97.97	96.41	96.60	90791
2019-06-17	96.72	97.77	96.06	96.82	96976
2019-06-18	97.38	99.16	96.82	97.90	72384
2019-06-19	97.64	98.38	95.94	97.50	70989
2019-06-20	98.55	103.47	98.11	102.96	194646
2019-06-21	102.37	103.28	100.12	100.19	160313
2019-06-24	99.91	99.91	97.27	97.35	106752
2019-06-25	97.86	98.51	95.20	97.17	128557
2019-06-26	97.14	98.10	96.26	96.44	90278
2019-06-27	96.89	99.40	95.86	99.31	94334
2019-06-28	99.27	100.97	99.07	99.97	369877
2019-07-01	101.08	101.65	98.78	99.51	134421
2019-07-02	99.41	99.90	97.39	97.91	91460
2019-07-03	98.64	99.96	97.74	99.31	72144
2019-07-05	98.72	99.81	98.00	99.50	106354
2019-07-08	99.17	99.50	98.41	98.81	85865
2019-07-09	98.24	98.88	97.48	97.81	82849
2019-07-10	98.23	98.76	96.90	96.91	50792
2019-07-11	96.97	97.14	95.87	97.08	70223
2019-07-12	97.01	99.59	97.01	99.01	103972
2019-07-15	99.31	99.31	97.20	97.93	101684
2019-07-16	97.60	99.80	97.57	98.98	78747
2019-07-17	98.72	99.58	96.65	98.64	104054
2019-07-18	98.52	99.16	97.88	98.84	110348
2019-07-19	98.60	99.54	97.46	97.72	137520
2019-07-22	97.80	98.30	97.18	98.00	67209
2019-07-23	98.46	99.97	97.91	99.76	63446
2019-07-24	99.25	102.28	98.39	102.06	101836
2019-07-25	101.86	102.72	101.02	101.18	64783
2019-07-26	101.45	102.27	100.22	101.63	91685
2019-07-29	101.46	101.51	100.04	100.27	79204
2019-07-30	99.59	102.05	99.59	101.93	138821
2019-07-31	101.90	104.34	101.53	102.64	164907
2019-08-01	94.51	102.59	90.38	90.71	203932
2019-08-02	90.19	94.30	85.03	85.95	165330
2019-08-05	83.84	87.95	82.33	83.01	185900
2019-08-06	84.36	86.69	83.03	86.31	148878
2019-08-07	85.11	88.13	84.79	87.22	121621
2019-08-08	87.66	90.36	87.35	90.06	99598
2019-08-09	89.46	91.49	87.83	88.55	125822
2019-08-12	87.75	88.53	87.37	88.10	120013
2019-08-13	87.99	90.34	87.45	90.00	103695
2019-08-14	88.38	89.07	87.51	88.13	94755
2019-08-15	88.26	88.26	86.61	86.77	87582
2019-08-16	87.43	89.72	87.00	89.10	79100
2019-08-19	90.07	91.80	89.70	89.77	86267
2019-08-20	89.28	89.55	88.00	88.64	112733
2019-08-21	89.73	89.92	88.34	88.88	63287
2019-08-22	89.02	89.08	87.07	87.11	102331
2019-08-23	86.77	87.31	84.19	84.59	128032
2019-08-26	85.50	87.29	84.50	87.05	121156
2019-08-27	87.78	88.00	86.24	86.68	133689
2019-08-28	86.53	88.31	86.30	87.45	89327
2019-08-29	88.62	90.00	88.02	89.85	98877
2019-08-30	89.87	91.63	88.77	88.79	114496
2019-09-03	88.39	88.80	86.86	87.82	107938
2019-09-04	88.89	91.96	88.89	91.73	142502
2019-09-05	92.93	97.21	92.59	96.62	231717
2019-09-06	97.02	97.63	96.05	96.85	99842
2019-09-09	97.39	100.25	96.99	100.05	129889
2019-09-10	99.72	101.24	98.43	101.18	148091
2019-09-11	101.49	103.61	100.18	103.33	128287
2019-09-12	103.43	104.68	101.51	104.49	167086
2019-09-13	104.71	105.99	103.22	105.34	151339
2019-09-16	104.74	105.38	104.00	104.39	171139
2019-09-17	103.74	104.26	102.82	104.01	142789
2019-09-18	104.00	104.00	101.14	101.95	96645
2019-09-19	101.50	101.93	99.84	100.13	96659
2019-09-20	100.04	101.01	97.72	98.10	320445
2019-09-23	97.41	98.86	96.83	97.69	67977
2019-09-24	97.42	98.28	94.17	94.33	126391
2019-09-25	93.88	98.14	93.88	97.76	81016
2019-09-26	97.49	97.65	95.79	96.73	65716
2019-09-27	97.31	98.40	96.40	98.31	73516
2019-09-30	98.65	100.19	98.25	99.19	104234
2019-10-01	99.77	100.87	97.90	98.18	86860
2019-10-02	97.27	97.97	95.98	97.49	95411
2019-10-03	97.03	97.77	95.01	96.56	72798
2019-10-04	96.83	99.37	96.74	98.87	83599
2019-10-07	98.49	99.88	98.49	98.68	82223
2019-10-08	97.67	98.38	96.10	96.34	83460
2019-10-09	96.86	98.02	96.51	97.32	60613
2019-10-10	97.48	98.45	96.46	97.07	106893
2019-10-11	98.32	100.99	98.32	99.74	67736
2019-10-14	99.15	100.48	97.77	100.20	49822
2019-10-15	100.04	101.58	97.60	100.94	60730
2019-10-16	100.59	102.14	100.01	100.49	70517
2019-10-17	101.19	102.43	101.19	102.30	84644
2019-10-18	102.00	102.49	99.21	100.24	111494
2019-10-21	101.33	102.27	100.27	101.05	64300
2019-10-22	100.61	101.67	99.39	100.44	164994
2019-10-23	100.46	101.77	99.78	101.16	60202
2019-10-24	101.56	101.56	98.75	99.92	58453
2019-10-25	99.80	101.64	99.14	100.10	76654
2019-10-28	100.33	102.36	100.33	101.80	67915
2019-10-29	101.35	103.50	101.22	102.87	80128
2019-10-30	102.60	103.95	101.60	103.06	80375
2019-10-31	102.52	103.51	100.17	101.21	94860
2019-11-01	102.30	104.55	101.42	103.29	121725
2019-11-04	103.94	104.35	101.93	102.25	236939
2019-11-05	105.00	105.00	100.13	100.30	236429
2019-11-06	100.67	106.56	98.98	105.25	183701
2019-11-07	105.97	106.43	102.39	103.05	183888
2019-11-08	103.06	104.77	102.29	103.44	101709
2019-11-11	102.80	103.33	102.01	103.19	75302
2019-11-12	102.50	103.76	101.30	102.87	109084
2019-11-13	102.30	103.31	101.76	102.67	79367
2019-11-14	102.58	103.18	101.78	101.91	84961
2019-11-15	102.70	103.06	99.89	100.73	311516
2019-11-18	100.50	100.73	99.48	99.83	73999
2019-11-19	100.28	100.50	99.05	99.68	86877
2019-11-20	99.39	101.26	99.12	99.87	150428
2019-11-21	100.33	100.33	98.68	98.94	71155
2019-11-22	98.98	99.07	97.77	98.58	56128
2019-11-25	99.10	101.35	98.86	100.88	152985
2019-11-26	101.18	101.47	99.71	100.09	102493
2019-11-27	99.58	101.19	99.50	100.76	67010
2019-11-29	100.24	100.72	98.70	99.63	42202
2019-12-02	99.83	100.27	98.07	98.20	80251
2019-12-03	97.11	98.41	96.32	98.15	55773
2019-12-04	98.78	100.60	98.78	98.96	75927
2019-12-05	99.49	101.42	99.10	101.40	111185
2019-12-06	102.14	103.33	101.88	102.49	131444
2019-12-09	102.57	102.60	100.36	100.95	128779
2019-12-10	100.85	102.00	100.36	101.82	51386
2019-12-11	101.65	102.48	100.51	101.96	51286
2019-12-12	102.07	104.99	100.21	104.00	84471
2019-12-13	103.77	104.97	102.38	103.34	69940
2019-12-16	104.89	104.96	102.93	103.36	136576
2019-12-17	103.69	104.41	101.59	102.57	122616
2019-12-18	103.22	103.22	101.40	102.03	110352
2019-12-19	102.10	102.12	101.00	102.01	98068
2019-12-20	102.08	103.40	101.10	101.57	670950
2019-12-23	102.06	102.25	100.87	101.89	70555
2019-12-24	101.78	102.32	100.85	102.28	25138
2019-12-26	102.21	102.48	101.27	102.08	33797
2019-12-27	101.73	101.73	100.46	100.46	64641
2019-12-30	100.93	101.08	99.78	100.97	94014
2019-12-31	100.67	102.33	100.10	101.63	83208
2020-01-02	102.46	105.57	100.90	102.61	88597
2020-01-03	101.07	103.44	100.55	103.28	187812
2020-01-06	102.54	103.98	101.91	103.52	127996
2020-01-07	103.07	103.12	102.04	102.42	127229
2020-01-08	102.58	104.22	102.02	103.38	136065
2020-01-09	103.81	104.54	102.10	102.28	186838
2020-01-10	102.65	104.73	102.25	104.55	138618
2020-01-13	104.20	106.41	104.20	106.41	72850
2020-01-14	106.12	108.39	105.35	106.88	112785
2020-01-15	106.84	107.98	106.67	107.63	84747
2020-01-16	107.92	108.88	107.36	108.49	63144
2020-01-17	109.21	109.44	107.98	108.49	82326
2020-01-21	107.83	107.83	105.03	106.82	114346
2020-01-22	106.66	107.63	106.01	107.01	58116
2020-01-23	106.36	108.10	105.43	107.89	157130
2020-01-24	108.26	108.33	105.81	106.85	93633
2020-01-27	105.88	107.66	105.46	107.36	96230
2020-01-28	107.99	109.21	107.94	108.94	79269
2020-01-29	108.95	109.68	108.25	108.87	92263
2020-01-30	108.09	109.88	107.71	109.76	67214
2020-01-31	109.70	109.70	105.02	108.02	127740
2020-02-03	108.53	109.96	108.35	109.35	115238
2020-02-04	110.00	112.00	110.00	111.98	69591
2020-02-05	113.12	113.72	112.24	113.60	80285
2020-02-06	113.89	113.89	112.30	113.32	48931
2020-02-07	112.88	112.88	110.11	110.65	77421
2020-02-10	110.46	112.28	110.46	112.13	57041
2020-02-11	112.55	113.93	112.43	112.71	45064
2020-02-12	113.28	113.80	111.35	111.86	98523
2020-02-13	111.51	112.75	110.74	111.94	57069
2020-02-14	112.06	113.25	111.89	112.06	63491
2020-02-18	111.99	112.21	109.11	109.80	94461
2020-02-19	110.05	111.95	110.05	111.63	62886
2020-02-20	111.32	112.37	110.58	112.07	56953
2020-02-21	112.96	113.10	102.18	103.18	173152
2020-02-24	99.68	100.69	98.69	100.03	100212
2020-02-25	100.11	100.64	97.21	97.22	82590
2020-02-26	98.07	98.57	96.25	97.14	62322
2020-02-27	95.24	98.04	93.54	94.75	117675
2020-02-28	91.79	94.65	91.67	94.46	165602
2020-03-02	94.99	97.25	94.16	96.87	100980
2020-03-03	96.68	99.62	94.10	95.18	99637
2020-03-04	96.35	98.86	95.82	98.73	78392
2020-03-05	96.29	96.70	94.17	95.23	148429
2020-03-06	92.32	96.55	92.32	95.63	77788
2020-03-09	90.21	92.79	88.58	89.04	132102
2020-03-10	91.63	93.68	86.09	92.14	108482
2020-03-11	89.60	90.34	86.56	89.29	107009
2020-03-12	84.04	86.17	78.30	81.49	213654
2020-03-13	84.72	91.00	80.66	91.00	150523
2020-03-16	82.70	87.49	82.11	83.67	151903
2020-03-17	84.41	95.84	81.66	95.84	321979
2020-03-18	89.89	103.74	89.00	100.40	263749
2020-03-19	100.00	101.66	91.51	100.20	310051
2020-03-20	99.37	99.69	91.25	94.25	311798
2020-03-23	95.26	99.95	90.65	97.50	136466
2020-03-24	100.15	102.00	92.71	99.63	164694
2020-03-25	98.90	99.67	91.13	93.67	185392
2020-03-26	94.44	101.00	94.44	98.50	233927
2020-03-27	94.61	97.63	92.03	95.28	151415
2020-03-30	95.99	99.63	93.76	98.38	177311
2020-03-31	98.21	99.75	95.96	98.72	284533
2020-04-01	95.76	97.94	92.29	93.09	144288
2020-04-02	93.16	96.09	91.66	95.33	132158
2020-04-03	94.40	98.34	91.32	94.54	136022
2020-04-06	97.78	101.91	95.56	101.38	203982
2020-04-07	102.34	104.50	96.44	97.89	197838
2020-04-08	99.06	101.94	98.00	100.52	125777
2020-04-09	102.28	103.93	98.01	99.85	181976
2020-04-13	98.46	100.00	95.71	97.97	110202
2020-04-14	100.00	101.90	97.35	98.44	95362
2020-04-15	94.98	96.97	93.44	93.52	130296
2020-04-16	92.69	96.10	91.44	94.46	259289
2020-04-17	96.83	98.13	94.27	95.64	155171
2020-04-20	93.54	95.49	92.70	94.26	96944
2020-04-21	92.12	93.23	90.85	91.38	108332
2020-04-22	93.20	93.97	90.50	91.99	158424
2020-04-23	92.34	94.07	91.47	92.48	120038
2020-04-24	93.43	93.58	90.87	91.71	121916
2020-04-27	92.34	97.77	92.34	96.69	187412
2020-04-28	98.74	99.00	92.64	93.03	184339
2020-04-29	95.78	95.78	93.24	93.82	275266
2020-04-30	92.37	92.84	88.70	89.24	293845
2020-05-01	87.42	88.65	82.54	87.24	284372
2020-05-04	87.09	87.10	82.78	85.71	443092
2020-05-05	86.00	87.94	85.23	86.00	165237
2020-05-06	86.27	87.32	84.91	84.98	119289
2020-05-07	86.21	87.25	84.38	84.90	109165
2020-05-08	86.46	87.00	85.39	86.00	165993
2020-05-11	84.75	87.42	84.05	86.05	166306
2020-05-12	86.23	87.39	84.99	85.17	251066
2020-05-13	84.86	84.86	81.73	83.45	144830
2020-05-14	81.87	83.26	79.75	80.30	250269
2020-05-15	80.29	86.61	79.85	86.30	446697
2020-05-18	89.97	90.92	88.15	90.82	226676
2020-05-19	91.08	94.18	90.88	91.99	196152
2020-05-20	93.21	94.72	93.16	93.95	137659
2020-05-21	93.50	94.05	93.03	93.43	94779
2020-05-22	93.78	93.78	92.21	93.29	116150
2020-05-26	95.00	98.89	94.99	98.67	185789
2020-05-27	100.00	102.27	98.50	102.08	170846
2020-05-28	102.99	104.17	99.98	100.28	210311
2020-05-29	99.68	101.58	97.39	100.65	179328
2020-06-01	101.09	101.09	98.48	98.53	105440
2020-06-02	98.54	99.31	97.73	98.97	113337
2020-06-03	100.27	102.62	99.60	100.52	71226
2020-06-04	99.37	102.22	98.69	102.20	80526
2020-06-05	104.82	105.25	101.88	102.10	141018
2020-06-08	103.16	104.71	102.23	102.54	175077
2020-06-09	100.91	101.33	99.31	99.54	135200
2020-06-10	99.17	100.11	96.53	97.58	129379
2020-06-11	95.00	96.05	90.12	90.22	285755
2020-06-12	93.02	93.08	88.57	90.96	152613
2020-06-15	88.97	94.38	88.97	93.52	130520
2020-06-16	95.20	97.51	93.09	94.20	107045
2020-06-17	94.13	95.61	92.73	93.15	73440
2020-06-18	91.81	93.07	91.74	92.52	85129
2020-06-19	93.38	95.66	89.72	90.68	250505
2020-06-22	89.42	93.42	87.96	93.18	220282
2020-06-23	94.42	94.66	92.97	94.01	188525
2020-06-24	93.04	93.68	90.13	90.60	159054
2020-06-25	90.19	91.73	89.54	91.24	116636
2020-06-26	90.44	91.36	86.81	87.34	331327
2020-06-29	88.52	95.21	87.99	94.33	203639
2020-06-30	94.20	95.87	93.39	94.86	181264
2020-07-01	95.56	95.71	91.30	91.75	192233
2020-07-02	93.04	94.19	93.04	94.16	172595
2020-07-06	95.85	95.98	91.99	93.15	96312
2020-07-07	92.26	94.52	92.26	93.41	182518
2020-07-08	93.06	93.61	89.68	91.71	167764
2020-07-09	92.10	92.29	90.10	91.61	102707
2020-07-10	91.69	94.51	91.60	94.35	86076
2020-07-13	95.34	96.42	93.71	93.84	96385
2020-07-14	93.49	95.93	93.10	95.71	82891
2020-07-15	97.54	99.72	97.54	98.50	171973
2020-07-16	98.26	99.56	98.12	98.71	121014
2020-07-17	98.90	100.38	98.90	99.71	135659
2020-07-20	98.40	99.97	97.38	97.49	63041
2020-07-21	98.50	99.95	98.33	99.01	171424
2020-07-22	98.50	99.82	97.69	98.36	100460
2020-07-23	98.52	100.36	98.52	100.02	129204
2020-07-24	99.81	99.84	97.71	98.21	120822
2020-07-27	98.44	101.04	98.44	100.65	95127
2020-07-28	100.20	100.20	98.25	98.63	65385
2020-07-29	99.17	100.60	98.78	99.43	100821
2020-07-30	98.13	99.52	96.88	97.24	143063
2020-07-31	99.09	100.97	97.44	100.26	297652
2020-08-03	101.00	102.10	98.79	101.73	177306
2020-08-04	102.74	102.98	99.59	100.14	170445
2020-08-05	100.49	102.18	99.79	101.78	162094
2020-08-06	101.34	103.19	101.17	101.96	89806
2020-08-07	100.83	103.65	100.83	103.46	90124
2020-08-10	104.00	105.31	102.63	102.82	96380
2020-08-11	103.86	104.47	102.34	102.83	173823
2020-08-12	103.64	104.30	102.16	102.76	125490
2020-08-13	102.08	103.21	101.60	101.81	86775
2020-08-14	101.09	102.51	99.84	100.57	115377
2020-08-17	100.48	101.96	99.73	101.00	109037
2020-08-18	101.22	102.22	100.94	101.23	112188
2020-08-19	101.35	102.01	100.35	100.89	65212
2020-08-20	99.74	100.98	99.74	100.66	61599
2020-08-21	100.25	100.99	98.37	99.40	67929
2020-08-24	100.20	100.20	99.11	100.01	52641
2020-08-25	100.36	100.77	98.67	98.80	69331
2020-08-26	98.54	98.84	97.83	98.31	44296
2020-08-27	98.87	99.16	97.19	97.52	55154
2020-08-28	97.77	98.51	96.95	97.57	47771
2020-08-31	97.08	98.31	96.68	97.70	144832
2020-09-01	97.26	99.15	97.01	98.71	130670
2020-09-02	98.86	100.51	98.51	99.93	86527
2020-09-03	100.05	100.46	97.55	98.67	88028
2020-09-04	99.82	100.41	98.12	98.88	76248
2020-09-08	98.09	98.74	96.80	97.10	85324
2020-09-09	97.88	99.52	97.54	98.85	88405
2020-09-10	98.88	99.04	97.24	97.31	70614
2020-09-11	97.82	98.47	95.72	96.05	72043
2020-09-14	96.87	97.73	96.12	96.16	80619
2020-09-15	96.94	98.00	95.96	96.12	84644
2020-09-16	96.70	96.70	94.57	94.78	83923
2020-09-17	92.91	95.58	92.60	95.27	92594
2020-09-18	96.28	97.29	94.59	96.97	465729
2020-09-21	95.45	95.92	93.68	95.24	145735
2020-09-22	95.45	95.88	94.69	95.56	113480
2020-09-23	95.15	96.09	94.70	95.10	137869
2020-09-24	94.98	95.69	94.74	95.29	102193
2020-09-25	94.97	95.90	94.97	95.65	61319
2020-09-28	96.41	97.79	96.41	96.70	162753
2020-09-29	96.83	97.87	96.61	97.24	75703
2020-09-30	96.20	99.28	96.20	97.63	106631
2020-10-01	97.57	98.90	97.54	98.65	112626
2020-10-02	97.51	99.42	97.06	98.58	98341
2020-10-05	99.08	100.41	98.21	99.26	108474
2020-10-06	99.87	101.88	99.31	100.88	230159
2020-10-07	101.85	103.50	101.14	101.14	134110
2020-10-08	100.31	102.84	100.31	102.08	71372
2020-10-09	102.40	104.87	102.40	103.42	54817
2020-10-12	103.31	106.17	103.04	105.90	114581
2020-10-13	105.74	106.67	103.77	104.51	93986
2020-10-14	104.31	105.00	103.35	103.36	80355
2020-10-15	102.47	104.78	102.11	104.36	57355
2020-10-16	104.13	106.52	104.13	105.32	83496
2020-10-19	105.93	106.63	104.19	104.49	80444
2020-10-20	105.33	105.89	104.61	104.63	65495
2020-10-21	105.07	105.86	103.90	104.25	47012
2020-10-22	104.66	104.91	102.97	104.39	71616
2020-10-23	104.92	105.52	104.00	104.80	57927
2020-10-26	104.05	104.37	102.48	103.01	52924
2020-10-27	102.71	103.57	101.69	101.94	54240
2020-10-28	100.00	101.49	98.73	99.05	90129
2020-10-29	98.04	100.55	97.32	100.24	96044
2020-10-30	99.85	100.07	98.39	99.95	92938
2020-11-02	100.94	102.21	99.46	101.47	118505
2020-11-03	102.79	103.56	101.12	101.34	128047
2020-11-04	100.39	103.55	98.32	100.07	65277
2020-11-05	100.72	102.58	100.29	100.83	108828
2020-11-06	101.43	101.95	100.81	100.94	93703
2020-11-09	106.49	109.30	101.80	101.91	209509
2020-11-10	102.92	106.39	101.80	103.57	277295
2020-11-11	103.44	104.42	102.98	103.76	214734
2020-11-12	103.96	106.42	102.87	103.00	419036
2020-11-13	103.29	106.58	103.00	106.21	337413
2020-11-16	107.95	109.89	106.83	107.20	413139
2020-11-17	106.20	106.72	104.50	105.15	99702
2020-11-18	105.67	106.51	101.35	101.49	150436
2020-11-19	101.34	103.02	100.62	102.72	153956
2020-11-20	101.63	104.12	101.29	103.81	101256
2020-11-23	103.85	104.27	102.98	103.25	83737
2020-11-24	104.26	104.26	102.72	103.29	176145
2020-11-25	102.86	103.65	101.66	102.87	154120
2020-11-27	102.83	105.64	102.83	105.27	72270
2020-11-30	104.42	105.99	103.26	103.69	174186
2020-12-01	104.41	104.63	102.99	104.43	130789
2020-12-02	104.77	104.77	102.89	103.36	91960
2020-12-03	103.69	104.10	102.77	103.79	87448
2020-12-04	104.33	105.79	103.76	105.12	82994
2020-12-07	105.69	106.81	104.90	106.56	82419
2020-12-08	106.58	109.17	106.58	109.08	94645
2020-12-09	109.60	111.96	108.41	111.65	179367
2020-12-10	110.63	111.92	109.76	110.45	148130
2020-12-11	111.25	113.00	111.06	111.74	181291
2020-12-14	112.63	113.36	109.73	109.99	282885
2020-12-15	110.71	112.50	110.50	112.38	134475
2020-12-16	112.50	113.34	111.40	112.24	231075
2020-12-17	112.86	113.99	111.77	113.66	88223
2020-12-18	114.50	114.66	112.73	113.12	306159
2020-12-21	112.00	113.48	110.56	112.85	134510
2020-12-22	112.95	114.11	112.90	113.24	84461
2020-12-23	114.01	114.93	112.44	113.12	46528
2020-12-24	112.77	113.65	112.23	113.65	30722
2020-12-28	114.68	114.84	112.45	113.68	78744
2020-12-29	113.29	113.68	111.99	112.92	75833
2020-12-30	112.92	114.98	112.92	114.50	63701
2020-12-31	114.72	115.67	113.77	115.22	94412
2021-01-04	116.28	117.72	114.11	115.34	111705
2021-01-05	114.88	118.57	114.71	117.51	137767
2021-01-06	118.90	128.27	118.90	127.38	323011
2021-01-07	127.21	130.53	125.68	129.86	188489
2021-01-08	129.50	130.34	124.49	129.81	177789
2021-01-11	128.89	129.92	127.07	129.48	89511
2021-01-12	129.47	131.79	128.07	131.53	103059
2021-01-13	131.00	132.50	124.13	124.66	187641
2021-01-14	125.14	125.47	123.34	123.69	119323
2021-01-15	122.37	123.87	121.10	122.15	370047
2021-01-19	122.14	124.65	118.04	118.60	464687
2021-01-20	118.97	120.22	116.71	118.32	175259
2021-01-21	118.86	118.91	116.96	118.11	139961
2021-01-22	116.56	118.81	116.41	117.83	107939
2021-01-25	117.38	119.85	116.63	117.95	76144
2021-01-26	118.78	118.78	114.66	114.75	67859
2021-01-27	112.45	113.75	107.47	111.13	345272
2021-01-28	112.67	112.67	107.79	108.82	128145
2021-01-29	108.26	109.89	106.86	107.03	109775
2021-02-01	107.88	111.25	106.29	110.44	93766
2021-02-02	111.41	113.12	109.75	112.31	78812
2021-02-03	111.81	112.22	109.78	112.02	74541
2021-02-04	111.62	114.18	111.62	113.59	63578
2021-02-05	114.45	115.58	112.86	115.56	80414
2021-02-08	117.15	118.96	114.94	118.96	81343
2021-02-09	118.69	122.00	118.69	121.75	88309
2021-02-10	121.37	122.33	117.70	117.85	91230
2021-02-11	118.70	120.10	117.30	119.13	98961
2021-02-12	118.45	120.20	118.45	120.03	67896
2021-02-16	120.01	120.01	116.11	116.23	99582
2021-02-17	115.64	117.52	114.66	116.32	74176
2021-02-18	116.46	116.85	114.70	115.31	56644
2021-02-19	109.88	116.49	109.88	114.55	114398
2021-02-22	120.36	122.18	116.56	121.57	193659
2021-02-23	121.88	125.00	119.99	120.76	131561
2021-02-24	121.00	123.35	119.97	122.67	94638
2021-02-25	122.60	123.75	119.99	120.08	70217
2021-02-26	120.37	121.46	118.42	119.36	106146
2021-03-01	121.23	122.62	118.84	119.53	76257
2021-03-02	119.04	122.99	118.70	118.97	63881
2021-03-03	119.59	122.18	118.63	121.02	83999
2021-03-04	121.45	122.72	120.21	121.71	147088
2021-03-05	123.21	123.51	121.05	123.49	106223
2021-03-08	124.36	126.16	123.17	125.46	104227
2021-03-09	125.95	128.74	125.90	127.53	134511
2021-03-10	127.82	131.98	127.33	131.25	109303
2021-03-11	131.91	132.09	127.39	129.19	120758
2021-03-12	128.73	131.02	128.03	130.70	96533
2021-03-15	129.88	130.40	127.74	128.25	85570
2021-03-16	127.54	129.64	126.73	128.81	73185
2021-03-17	128.77	128.77	126.57	128.57	200295
2021-03-18	127.86	128.81	126.89	128.18	90478
2021-03-19	127.56	128.81	126.70	127.65	423112
2021-03-22	128.41	128.70	125.93	126.57	63696
2021-03-23	125.98	126.05	123.10	123.64	70718
2021-03-24	123.69	126.37	123.69	124.92	105912
2021-03-25	123.72	126.76	123.37	125.97	64764
2021-03-26	126.95	128.77	126.08	128.28	57214
2021-03-29	127.40	129.75	125.46	126.22	122407
2021-03-30	125.49	126.96	125.29	126.58	92095
2021-03-31	126.42	127.17	124.47	125.41	129244
2021-04-01	126.26	127.04	124.45	126.37	99121
2021-04-05	126.82	128.66	125.70	126.50	121549
2021-04-06	126.89	127.00	124.74	125.41	108073
2021-04-07	125.28	125.28	120.82	120.87	147056
2021-04-08	121.26	121.33	120.02	120.60	151856
2021-04-09	120.74	122.51	119.77	121.27	175328
2021-04-12	121.37	122.49	120.90	121.19	108559
2021-04-13	121.38	122.54	119.37	122.15	221698
2021-04-14	121.96	123.73	121.33	121.78	103983
2021-04-15	122.63	122.77	121.11	122.10	109885
2021-04-16	123.18	123.56	122.31	122.84	120997
2021-04-19	123.03	124.30	121.40	122.08	77221
2021-04-20	121.38	122.88	120.40	121.04	81694
2021-04-21	121.18	122.85	120.87	121.52	114275
2021-04-22	121.74	121.74	119.71	119.87	116434
2021-04-23	120.22	124.73	119.59	124.21	111886
2021-04-26	125.36	125.36	123.69	124.21	105211
2021-04-27	124.21	124.21	122.57	124.01	88596
2021-04-28	124.23	125.12	123.69	124.97	95909
2021-04-29	125.11	125.11	122.83	124.62	82040
2021-04-30	123.58	128.43	123.58	127.19	180144
2021-05-03	127.56	131.18	126.42	130.44	359607
2021-05-04	130.35	133.70	130.00	133.60	159627
2021-05-05	134.00	134.00	130.28	132.63	86908
2021-05-06	132.00	133.51	126.95	132.91	126157
2021-05-07	133.13	133.13	131.02	131.58	77061
2021-05-10	131.09	132.25	129.44	129.46	96432
2021-05-11	128.09	131.30	128.09	130.40	47875
2021-05-12	129.80	131.19	128.12	128.27	85169
2021-05-13	128.69	133.41	128.69	133.20	143758
2021-05-14	133.51	134.58	132.02	133.25	72831
2021-05-17	132.62	133.98	130.78	131.01	83491
2021-05-18	131.13	132.18	130.05	131.56	167579
2021-05-19	130.90	132.73	130.90	131.72	137033
2021-05-20	131.43	131.78	128.49	129.48	117747
2021-05-21	130.46	130.46	128.29	129.33	104549
2021-05-24	129.33	130.23	128.44	129.35	86031
2021-05-25	129.17	129.89	127.96	128.36	72862
2021-05-26	128.18	130.79	128.01	130.35	127851
2021-05-27	130.80	132.09	130.00	131.08	148819
2021-05-28	130.94	131.10	129.99	131.00	66973
2021-06-01	132.01	133.68	130.02	133.27	125627
2021-06-02	133.82	133.82	130.70	131.89	125676
2021-06-03	131.83	132.31	130.17	132.03	66718
2021-06-04	132.58	133.48	131.71	132.81	65015
2021-06-07	133.29	133.50	131.05	132.30	216799
2021-06-08	132.09	133.01	130.89	132.94	93389
2021-06-09	132.72	133.57	132.16	133.37	149495
2021-06-10	133.97	134.14	132.33	132.46	100546
2021-06-11	132.34	132.87	130.07	132.14	67481
2021-06-14	132.29	132.48	130.81	132.30	89176
2021-06-15	132.39	133.32	131.57	133.32	92325
2021-06-16	132.89	134.11	132.36	133.92	131309
2021-06-17	133.40	133.46	130.34	131.68	109588
2021-06-18	130.36	131.22	129.54	129.76	184376
2021-06-21	130.14	132.48	130.14	131.87	139853
2021-06-22	131.86	132.10	130.71	131.54	65131
2021-06-23	131.24	131.24	129.89	130.23	115857
2021-06-24	130.44	132.14	130.43	131.61	210494
2021-06-25	131.36	132.84	130.91	131.80	408721
2021-06-28	132.12	132.12	130.90	131.22	82796
2021-06-29	131.04	131.14	130.36	130.83	56803
2021-06-30	130.37	131.66	130.37	131.26	56892
2021-07-01	131.63	133.07	130.94	132.81	72627
2021-07-02	133.33	133.33	131.08	131.29	131251
2021-07-06	131.47	131.62	129.00	131.02	120941
2021-07-07	130.94	133.34	130.64	133.02	125101
2021-07-08	131.76	132.73	129.59	130.02	71413
2021-07-09	130.98	131.83	130.33	130.97	71817
2021-07-12	130.81	131.98	129.48	131.83	99287
2021-07-13	131.06	132.02	129.76	129.77	60004
2021-07-14	129.99	130.55	129.36	129.73	52182
2021-07-15	129.05	130.56	128.74	130.39	74781
2021-07-16	131.05	131.17	129.74	129.89	82035
2021-07-19	128.53	129.92	128.34	129.20	101245
2021-07-20	129.42	132.74	128.90	130.79	139943
2021-07-21	131.42	131.92	130.00	130.18	80256
2021-07-22	129.86	130.93	129.56	129.75	69745
2021-07-23	130.08	131.94	129.42	131.87	57974
2021-07-26	132.15	132.90	130.64	132.41	36385
2021-07-27	131.53	133.03	131.27	132.45	44288
2021-07-28	132.73	132.76	130.85	132.07	45029
2021-07-29	132.28	134.80	132.28	134.22	43439
2021-07-30	133.43	139.59	133.34	134.89	106939
2021-08-02	134.89	135.28	132.32	133.13	92129
2021-08-03	132.87	132.87	131.26	132.06	123322
2021-08-04	131.21	132.07	130.34	130.92	70952
2021-08-05	131.62	132.80	130.37	132.54	49347
2021-08-06	133.58	134.60	132.90	133.79	70306
2021-08-09	133.48	133.80	130.82	131.08	77011
2021-08-10	130.76	132.15	130.60	130.83	122669
2021-08-11	130.83	132.68	129.87	130.49	98782
2021-08-12	130.68	131.40	128.68	129.24	109513
2021-08-13	129.35	131.07	128.52	130.56	54268
2021-08-16	130.08	132.22	129.41	131.32	33964
2021-08-17	130.45	131.54	129.57	130.59	51934
2021-08-18	130.29	132.84	130.00	130.32	84097
2021-08-19	129.84	131.55	129.70	131.20	83738
2021-08-20	130.80	134.49	130.42	133.96	120477
2021-08-23	134.82	135.95	133.91	135.95	99748
2021-08-24	136.07	136.56	133.12	133.52	51288
2021-08-25	133.15	134.34	131.99	133.70	47799
2021-08-26	133.86	135.50	133.68	134.15	71931
2021-08-27	134.19	138.18	133.02	137.87	128502
2021-08-30	138.40	140.37	138.00	139.37	146520
2021-08-31	139.00	140.78	138.66	140.42	140119
2021-09-01	140.76	141.17	138.45	139.92	62921
2021-09-02	140.25	142.46	140.25	142.13	109063
2021-09-03	141.74	142.25	140.46	140.72	118070
2021-09-07	140.33	140.33	137.93	138.80	92959
2021-09-08	138.28	141.38	137.81	141.07	94603
2021-09-09	141.09	141.09	138.60	139.13	109693
2021-09-10	139.92	140.29	138.73	138.76	94708
2021-09-13	139.74	140.09	137.00	139.47	98334
2021-09-14	139.87	140.68	137.29	137.72	83267
2021-09-15	137.82	139.45	137.13	139.12	76208
2021-09-16	139.42	139.42	137.29	138.45	74025
2021-09-17	138.57	141.92	136.93	140.02	480376
2021-09-20	137.02	139.73	135.63	139.26	129330
2021-09-21	140.08	141.45	138.06	140.63	150919
2021-09-22	141.01	141.62	139.43	140.73	74132
2021-09-23	140.96	145.61	140.49	145.31	86304
2021-09-24	143.94	147.11	143.94	145.28	115986
2021-09-27	144.31	148.18	144.31	147.14	114463
2021-09-28	147.70	150.96	147.00	150.61	355307
2021-09-29	149.42	151.12	145.49	146.24	205859
2021-09-30	147.25	148.87	144.81	145.07	136404
2021-10-01	145.82	149.59	145.19	149.18	174335
2021-10-04	149.41	151.58	148.71	150.95	88901
2021-10-05	151.00	151.30	148.89	149.36	176220
2021-10-06	148.79	150.74	147.21	150.74	63558
2021-10-07	151.51	153.71	151.51	152.98	159112
2021-10-08	153.13	153.25	152.00	152.89	61252
2021-10-11	153.38	154.63	152.65	152.99	120852
2021-10-12	152.76	153.99	151.94	152.34	66870
2021-10-13	152.00	152.97	148.81	149.53	110516
2021-10-14	150.00	153.66	150.00	152.84	98343
2021-10-15	154.70	154.84	150.94	150.97	98478
2021-10-18	151.21	152.82	151.21	152.82	49548
2021-10-19	153.00	153.99	152.02	153.21	41161
2021-10-20	153.15	154.97	153.15	154.24	48534
2021-10-21	154.41	155.66	153.15	155.58	70109
2021-10-22	155.98	156.22	154.76	154.76	37088
2021-10-25	155.18	156.58	154.26	154.54	83296
2021-10-26	154.32	155.53	153.96	153.96	69607
2021-10-27	153.32	154.37	151.33	151.88	75118
2021-10-28	152.36	154.80	152.36	153.19	75404
2021-10-29	152.54	155.78	151.26	153.09	153774
2021-11-01	154.11	155.60	151.62	152.00	117965
2021-11-02	151.66	156.13	151.66	155.43	107382
2021-11-03	155.78	157.39	154.51	156.73	113778
2021-11-04	157.13	160.12	156.39	156.89	101373
2021-11-05	158.07	162.73	158.07	161.86	93728
2021-11-08	162.78	165.25	161.36	163.90	72553
2021-11-09	163.91	164.73	163.57	164.01	58267
2021-11-10	164.40	164.61	162.06	163.14	69903
2021-11-11	163.14	163.88	161.62	163.32	66983
2021-11-12	163.54	165.61	163.54	165.26	55740
2021-11-15	165.52	165.52	163.44	164.19	51983
2021-11-16	164.58	166.93	164.00	165.66	70481
2021-11-17	165.91	167.98	165.65	167.51	100073
2021-11-18	167.26	169.54	167.16	169.25	110122
2021-11-19	168.78	170.19	166.76	167.43	117663
2021-11-22	167.88	174.10	167.61	172.50	181807
2021-11-23	172.82	174.29	171.28	172.32	110799
2021-11-24	171.33	171.91	168.95	169.56	46921
2021-11-26	167.21	168.08	163.32	165.28	67431
2021-11-29	163.53	166.58	161.78	162.24	104072
2021-11-30	160.96	162.01	157.48	158.00	209018
2021-12-01	160.09	161.84	157.23	157.24	132594
2021-12-02	157.81	160.93	156.92	160.28	156989
2021-12-03	161.21	162.76	157.39	158.00	272404
2021-12-06	159.37	163.55	158.00	162.95	170776
2021-12-07	164.32	165.65	163.47	164.42	134073
2021-12-08	165.05	166.84	163.64	166.47	91967
2021-12-09	165.62	166.44	164.68	165.73	72650
2021-12-10	166.83	167.08	164.66	164.95	105516
2021-12-13	164.60	168.01	164.28	166.71	159222
2021-12-14	166.08	168.10	165.19	165.86	100616
2021-12-15	166.37	169.95	165.08	168.97	158485
2021-12-16	170.04	170.49	166.47	166.99	98363
2021-12-17	166.99	168.55	163.94	165.07	453447
2021-12-20	163.56	165.34	161.65	164.86	152024
2021-12-21	165.88	165.91	163.86	165.14	107650
2021-12-22	164.94	165.78	163.27	164.90	116194
2021-12-23	164.65	165.55	163.71	164.21	154233
2021-12-27	164.48	166.18	161.36	166.13	222282
2021-12-28	166.45	169.06	166.00	167.64	73219
2021-12-29	167.72	170.33	167.72	170.05	61078
2021-12-30	170.55	173.80	168.56	169.05	65731
2021-12-31	168.56	169.88	167.63	168.60	146049
2022-01-03	168.20	168.50	166.07	167.02	78549
2022-01-04	167.29	169.01	166.90	167.55	68920
2022-01-05	166.98	168.24	163.58	163.77	75221
2022-01-06	163.73	165.48	161.71	162.84	90112
2022-01-07	162.20	163.25	158.83	158.94	62027
2022-01-10	158.59	158.87	156.10	156.87	89159
2022-01-11	156.87	157.85	154.73	157.18	138339
2022-01-12	157.86	158.93	156.16	158.35	142736
2022-01-13	158.76	158.97	156.82	156.83	48880
2022-01-14	155.88	156.99	154.10	155.52	93890
2022-01-18	154.29	154.29	148.70	149.75	161729
2022-01-19	150.03	152.81	149.67	150.68	106243
2022-01-20	151.24	152.48	147.93	148.11	182101
2022-01-21	147.24	151.71	147.11	148.62	195977
2022-01-24	147.29	151.46	146.36	150.68	149304
2022-01-25	148.55	151.19	144.61	147.21	102553
2022-01-26	148.47	148.95	143.22	144.97	137905
2022-01-27	145.16	147.54	142.44	142.75	116308
2022-01-28	142.82	144.53	140.80	144.53	160037
2022-01-31	143.64	147.29	143.64	146.94	190484
2022-02-01	147.43	148.05	143.73	145.07	172124
2022-02-02	145.77	145.77	142.62	143.00	356843
2022-02-03	141.84	143.00	139.03	139.96	256425
2022-02-04	139.42	140.78	138.28	139.51	139200
2022-02-07	139.02	139.09	136.43	137.81	187649
2022-02-08	138.36	141.89	138.36	140.64	147263
2022-02-09	141.15	142.39	138.95	139.91	118117
2022-02-10	138.28	139.91	137.31	138.07	86042
2022-02-11	138.06	139.05	135.68	137.74	90752
2022-02-14	138.20	138.94	136.18	137.73	113446
2022-02-15	138.56	139.84	137.96	139.38	74610
2022-02-16	139.37	140.11	138.20	139.93	124767
2022-02-17	139.04	139.74	138.43	138.58	117935
2022-02-18	133.79	139.77	133.79	138.01	139605
2022-02-22	139.38	147.80	137.50	140.02	135913
2022-02-23	140.40	141.45	137.40	137.62	95753
2022-02-24	135.49	138.79	135.49	138.73	100540
2022-02-25	139.46	141.24	139.01	141.04	85293
2022-02-28	139.55	140.00	137.53	138.34	135377
2022-03-01	137.48	138.25	134.11	136.50	158420
2022-03-02	137.30	139.65	136.47	138.57	137451
2022-03-03	139.10	139.10	137.55	138.28	101481
2022-03-04	137.51	140.98	136.11	140.87	108341
2022-03-07	140.35	140.38	133.49	134.13	189978
2022-03-08	133.24	133.69	129.48	131.21	168114
2022-03-09	133.03	136.41	131.74	136.03	138185
2022-03-10	134.42	136.36	133.22	136.05	104775
2022-03-11	136.58	137.27	133.16	133.51	108658
2022-03-14	134.20	135.02	132.77	133.17	110751
2022-03-15	133.87	135.09	133.04	134.50	107955
2022-03-16	135.40	137.67	133.93	136.18	176637
2022-03-17	135.94	139.28	135.55	138.90	164585
2022-03-18	139.10	140.75	136.55	140.20	289377
2022-03-21	140.40	141.30	139.21	139.99	148840
2022-03-22	139.90	142.18	139.00	139.85	168804
2022-03-23	139.13	139.13	136.23	136.61	70979
2022-03-24	137.08	137.34	135.77	137.08	61042
2022-03-25	137.36	137.96	136.36	137.70	68606
2022-03-28	137.16	137.90	135.94	137.68	55967
2022-03-29	138.30	141.17	138.30	140.54	115050
2022-03-30	140.78	140.98	137.30	137.65	83790
2022-03-31	137.23	138.45	136.38	136.70	113389
2022-04-01	137.04	139.93	135.09	139.82	284353
2022-04-04	139.58	140.08	136.37	137.93	61289
2022-04-05	138.32	138.32	135.85	136.37	86048
2022-04-06	135.37	136.31	134.96	135.55	95026
2022-04-07	135.95	136.98	134.99	136.56	108523
2022-04-08	136.90	137.27	134.34	134.70	99076
2022-04-11	134.00	135.84	133.07	133.69	73984
2022-04-12	134.83	136.03	132.85	133.68	91411
2022-04-13	133.91	135.60	133.60	135.05	71504
2022-04-14	135.31	135.96	133.26	133.42	66071
2022-04-18	132.82	133.34	130.08	130.82	74610
2022-04-19	130.33	133.77	130.33	133.12	75430
2022-04-20	134.16	135.50	133.33	133.57	62318
2022-04-21	134.71	134.77	131.59	132.04	65082
2022-04-22	131.83	132.11	129.65	129.65	62974
2022-04-25	129.05	130.05	126.65	129.40	78354
2022-04-26	128.40	129.61	125.15	125.36	85447
2022-04-27	125.36	128.11	125.36	126.02	81900
2022-04-28	127.30	127.68	123.52	127.59	89106
2022-04-29	133.86	134.84	122.65	123.20	95162
2022-05-02	122.87	124.36	119.97	122.14	117421
2022-05-03	121.70	124.21	118.71	122.32	88693
2022-05-04	122.83	125.73	121.64	125.39	90126
2022-05-05	124.33	124.81	119.04	120.65	94781
2022-05-06	120.23	120.75	118.00	119.29	75960
2022-05-09	118.47	119.82	117.39	118.47	90901
2022-05-10	119.53	119.92	116.36	118.03	94818
2022-05-11	118.02	120.42	115.74	116.17	93114
2022-05-12	116.35	117.79	114.79	117.77	115557
2022-05-13	118.98	120.10	117.78	118.91	106609
2022-05-16	118.25	119.90	117.94	118.22	111561
2022-05-17	119.90	120.60	119.19	119.90	98778
2022-05-18	118.16	119.34	115.90	118.10	229100
2022-05-19	117.49	119.68	117.49	118.70	129517
2022-05-20	120.13	122.56	116.68	120.52	153100
2022-05-23	121.71	122.12	118.75	121.79	142667
2022-05-24	121.89	122.93	119.63	122.82	89917
2022-05-25	122.79	125.29	122.51	124.09	126355
2022-05-26	124.32	127.24	124.32	126.53	97571
2022-05-27	127.29	128.59	126.29	126.89	106147
2022-05-31	126.63	127.28	122.86	124.43	155958
2022-06-01	124.88	125.24	123.62	123.97	129835
2022-06-02	123.95	128.78	122.91	128.52	93250
2022-06-03	127.93	128.35	125.75	125.87	95734
2022-06-06	126.15	128.53	125.98	126.86	85517
2022-06-07	125.58	127.42	125.37	127.08	83918
2022-06-08	126.29	128.09	124.31	124.99	89768
2022-06-09	124.99	125.77	124.03	124.04	101100
2022-06-10	122.38	122.71	118.71	118.97	72747
2022-06-13	116.77	118.37	116.48	117.53	93582
2022-06-14	118.58	118.58	114.68	116.54	95749
2022-06-15	117.79	117.79	115.30	116.29	116469
2022-06-16	114.28	114.90	112.58	113.60	173861
2022-06-17	114.93	116.26	114.15	114.59	273307
2022-06-21	115.34	117.26	110.15	116.67	150857
2022-06-22	116.18	119.17	116.10	117.98	109875
2022-06-23	118.58	121.62	117.70	121.33	192692
2022-06-24	121.59	126.66	121.42	126.60	366513
2022-06-27	126.88	127.35	125.13	125.58	133755
2022-06-28	125.69	127.49	125.38	126.26	131014
2022-06-29	126.04	128.01	125.27	127.98	114898
2022-06-30	126.56	130.56	126.25	129.74	144386
2022-07-01	129.20	130.61	128.37	130.37	129022
2022-07-05	129.32	130.01	127.46	128.94	182595
2022-07-06	128.82	132.34	128.82	131.80	115614
2022-07-07	132.39	132.85	130.96	131.41	106622
2022-07-08	131.27	132.02	129.18	130.36	122233
2022-07-11	129.73	130.33	127.86	128.19	77778
2022-07-12	127.73	129.37	126.35	126.71	96287
2022-07-13	125.18	127.33	125.14	125.72	90313
2022-07-14	124.27	128.56	122.73	128.17	107900
2022-07-15	130.47	130.98	128.02	129.51	126186
2022-07-18	129.70	129.70	126.06	126.36	83798
2022-07-19	127.05	130.57	127.03	130.35	116905
2022-07-20	130.74	131.30	129.22	130.90	95308
2022-07-21	131.20	132.51	130.47	132.51	111860
2022-07-22	133.08	134.55	131.86	133.13	86403
2022-07-25	133.88	134.43	133.33	134.31	68486
2022-07-26	133.62	134.23	132.99	133.78	71798
2022-07-27	133.68	133.97	131.65	133.50	151201
2022-07-28	133.40	135.06	132.76	134.85	86843
2022-07-29	135.36	136.88	134.24	135.76	100768
2022-08-01	134.20	136.88	127.66	127.86	158193
2022-08-02	127.11	128.36	124.53	124.53	106800
2022-08-03	125.45	126.26	123.91	125.92	119076
2022-08-04	125.63	127.02	125.39	126.75	126800
2022-08-05	126.19	127.68	125.31	127.51	96024
2022-08-08	128.37	128.86	126.74	127.77	106535
2022-08-09	128.06	128.06	125.05	125.21	90378
2022-08-10	127.10	129.03	126.05	128.40	96584
2022-08-11	129.38	130.62	128.26	129.48	50638
2022-08-12	130.38	134.22	130.35	134.17	66707
2022-08-15	134.12	136.14	133.55	135.50	73733
2022-08-16	134.90	136.82	134.51	136.65	55591
2022-08-17	136.17	137.69	135.05	136.96	61283
2022-08-18	137.51	138.73	135.84	138.16	76460
2022-08-19	137.21	138.57	136.85	138.00	125971
2022-08-22	138.40	140.63	136.51	139.02	132901
2022-08-23	138.53	138.97	135.78	136.31	86798
2022-08-24	136.21	137.72	135.79	137.16	52900
2022-08-25	138.06	141.48	138.06	141.48	65472
2022-08-26	142.00	142.00	137.57	138.00	104848
2022-08-29	136.88	137.69	135.64	136.38	56235
2022-08-30	136.83	136.83	134.01	134.12	74927
2022-08-31	134.34	136.43	131.19	131.82	85361
2022-09-01	130.51	130.65	129.28	130.43	63126
2022-09-02	131.14	133.25	128.52	129.20	81958
2022-09-06	129.57	131.15	128.57	130.37	114599
2022-09-07	130.71	134.35	130.39	134.35	143426
2022-09-08	133.12	134.42	132.38	133.13	79081
2022-09-09	133.23	134.57	132.29	133.42	71214
2022-09-12	134.08	135.54	133.58	135.20	73657
2022-09-13	132.75	133.74	131.76	131.76	121217
2022-09-14	131.69	131.69	128.53	129.54	140853
2022-09-15	128.73	128.80	125.31	125.71	141285
2022-09-16	124.55	124.55	120.53	123.22	230177
2022-09-19	122.50	125.99	122.50	125.96	106198
2022-09-20	124.99	125.62	123.75	124.43	121244
2022-09-21	124.99	126.16	122.98	123.09	77367
2022-09-22	122.80	122.84	121.12	122.00	63828
2022-09-23	121.24	121.70	119.71	121.10	62339
2022-09-26	121.22	124.65	120.41	123.76	114956
2022-09-27	124.24	124.70	119.11	119.70	98685
2022-09-28	120.70	123.72	120.31	122.94	82460
2022-09-29	121.55	122.11	120.42	121.77	59632
2022-09-30	121.82	125.08	121.04	121.58	116233
2022-10-03	123.29	126.86	122.97	126.02	95170
2022-10-04	126.99	128.39	126.99	128.15	85594
2022-10-05	127.50	128.33	125.26	126.33	64964
2022-10-06	125.61	125.84	123.88	124.19	62482
2022-10-07	123.73	123.99	120.75	121.94	92704
2022-10-10	122.63	127.73	122.05	123.49	44706
2022-10-11	122.94	124.50	122.05	123.42	91848
2022-10-12	123.48	124.94	122.28	123.91	71959
2022-10-13	121.45	127.66	121.45	126.91	85643
2022-10-14	128.08	128.08	125.00	126.32	77103
2022-10-17	128.09	130.07	128.09	129.21	81793
2022-10-18	130.66	133.39	130.52	132.59	84627
2022-10-19	131.33	132.30	130.04	131.86	55389
2022-10-20	131.77	132.35	125.81	127.30	78411
2022-10-21	128.38	131.63	124.77	130.34	79455
2022-10-24	131.13	132.69	130.10	132.22	60217
2022-10-25	132.55	136.02	132.55	134.89	64328
2022-10-26	135.69	137.52	133.85	135.66	58263
2022-10-27	136.88	139.03	135.65	136.43	73356
2022-10-28	137.06	140.88	136.42	140.14	77899
2022-10-31	139.42	140.86	137.70	139.80	98388
2022-11-01	140.28	140.42	138.07	139.30	62264
2022-11-02	139.69	140.99	134.88	134.88	126563
2022-11-03	133.30	134.93	131.59	133.89	53404
2022-11-04	134.43	138.19	132.09	137.13	74186
2022-11-07	138.00	138.65	131.85	133.02	88756
2022-11-08	133.99	136.69	132.17	133.56	90202
2022-11-09	132.51	134.92	132.51	133.25	71152
2022-11-10	137.82	141.74	136.53	141.62	108123
2022-11-11	142.54	143.88	139.44	141.03	95076
2022-11-14	140.93	143.39	140.30	142.11	70875
2022-11-15	142.88	143.67	141.39	142.73	91687
2022-11-16	142.71	142.89	140.13	141.54	98437
2022-11-17	139.79	140.73	138.19	140.71	76360
2022-11-18	142.82	143.49	139.76	141.66	111209
2022-11-21	141.84	143.59	141.23	142.30	77109
2022-11-22	142.50	143.05	139.79	141.46	85135
2022-11-23	141.72	143.26	140.29	141.88	61387
2022-11-25	142.31	143.07	140.97	141.94	27984
2022-11-28	141.09	143.74	138.27	138.82	77360
2022-11-29	139.05	140.13	137.79	137.79	60763
2022-11-30	137.31	140.88	135.12	140.80	129087
2022-12-01	141.79	142.40	139.77	140.90	63811
2022-12-02	139.48	143.06	139.48	141.08	95754
2022-12-05	139.99	139.99	130.54	131.27	137749
2022-12-06	130.83	132.82	128.48	129.26	130188
2022-12-07	129.95	133.61	128.40	133.36	77223
2022-12-08	133.36	134.78	130.06	133.53	65622
2022-12-09	132.77	133.65	131.02	131.57	84708
2022-12-12	131.59	131.79	130.03	131.27	82339
2022-12-13	134.92	135.99	131.19	131.78	114023
2022-12-14	131.60	133.61	128.29	129.18	128657
2022-12-15	127.67	128.43	122.21	122.69	135581
2022-12-16	120.86	122.89	119.97	120.88	380540
2022-12-19	121.97	122.68	120.30	122.50	97588
2022-12-20	122.09	123.39	121.25	121.44	60694
2022-12-21	121.74	123.73	121.14	122.46	65601
2022-12-22	121.54	121.94	120.10	121.93	68434
2022-12-23	120.89	122.46	120.79	121.80	50156
2022-12-27	121.68	122.74	120.71	121.44	38512
2022-12-28	121.15	122.82	119.74	120.16	58921
2022-12-29	120.68	123.50	119.61	123.16	100341
2022-12-30	122.68	122.68	121.22	122.11	66261
2023-01-03	123.07	123.38	120.21	121.77	90052
2023-01-04	122.21	123.60	119.89	120.12	91165
2023-01-05	119.07	119.40	116.68	117.39	89956
2023-01-06	118.66	121.90	117.77	121.49	65277
2023-01-09	121.78	125.22	121.78	125.07	105358
2023-01-10	124.28	124.74	121.65	123.28	107542
2023-01-11	123.78	126.49	123.15	126.12	71475
2023-01-12	125.62	128.34	125.10	127.67	87426
2023-01-13	127.32	131.41	125.59	130.41	84462
2023-01-17	130.94	131.99	129.49	130.96	70297
2023-01-18	130.97	131.47	126.37	126.45	150812
2023-01-19	125.22	126.09	123.42	124.14	110195
2023-01-20	125.27	126.01	124.11	125.72	100511
2023-01-23	125.92	129.84	124.53	129.76	71049
2023-01-24	128.85	131.13	127.07	130.18	51325
2023-01-25	128.84	129.86	127.79	129.67	76228
2023-01-26	129.91	129.91	126.79	129.37	71370
2023-01-27	128.72	130.00	127.46	128.88	65545
2023-01-30	128.41	129.85	127.81	128.42	76090
2023-01-31	127.71	131.06	127.47	130.63	193065
2023-02-01	130.34	137.91	129.79	135.72	167474
2023-02-02	136.18	140.31	134.17	139.71	228782
2023-02-03	137.89	140.42	136.88	139.83	184987
2023-02-06	139.57	140.98	137.04	140.22	92349
2023-02-07	139.06	142.35	139.06	142.06	107600
2023-02-08	141.57	142.53	136.84	138.09	114346
2023-02-09	139.09	140.21	133.61	134.48	105580
2023-02-10	134.21	135.03	133.39	133.75	102281
2023-02-13	133.64	135.76	133.50	135.67	81421
2023-02-14	135.49	135.88	132.89	133.32	90646
2023-02-15	132.89	137.68	132.46	137.62	98627
2023-02-16	135.35	137.97	133.45	134.79	92879
2023-02-17	135.40	138.16	131.01	138.12	93099
2023-02-21	136.35	137.81	133.23	133.53	116410
2023-02-22	134.13	135.74	132.18	134.09	132642
2023-02-23	134.53	135.08	131.62	132.92	75426
2023-02-24	132.65	133.45	129.91	131.76	103619
2023-02-27	131.62	132.52	128.75	130.29	126858
2023-02-28	130.87	132.58	129.96	130.00	111956
2023-03-01	129.71	132.80	129.71	132.67	117616
2023-03-02	131.92	132.00	130.63	131.16	72136
2023-03-03	131.57	133.00	130.64	132.71	66331
2023-03-06	132.28	132.98	127.94	128.56	123126
2023-03-07	128.56	129.00	126.60	127.87	76752
2023-03-08	128.37	129.22	127.70	128.98	77933
2023-03-09	129.43	129.96	127.00	127.25	98489
2023-03-10	126.44	126.44	123.81	124.82	83893
2023-03-13	122.98	126.56	122.01	124.20	98251
2023-03-14	127.46	128.28	125.00	128.14	82257
2023-03-15	125.46	127.05	124.40	126.88	117349
2023-03-16	125.24	129.96	125.24	129.48	101179
2023-03-17	128.06	129.41	124.55	125.78	360385
2023-03-20	126.84	128.74	126.17	127.39	114969
2023-03-21	129.10	129.80	126.88	127.27	107561
2023-03-22	126.77	127.70	123.16	123.35	115568
2023-03-23	123.28	124.91	120.88	121.34	114448
2023-03-24	120.19	122.95	118.60	122.63	97917
2023-03-27	124.31	125.09	123.17	124.14	61096
2023-03-28	123.52	125.02	122.99	124.75	88169
2023-03-29	126.05	126.73	124.77	125.16	63655
2023-03-30	125.71	126.15	123.72	124.90	72434
2023-03-31	125.70	126.66	119.47	126.48	112599
2023-04-03	126.83	127.06	124.59	126.98	73752
2023-04-04	127.70	127.70	123.03	124.39	73629
2023-04-05	123.88	125.73	123.50	125.48	53671
2023-04-06	124.98	125.77	124.20	125.72	59024
2023-04-10	124.72	127.74	124.30	127.39	81774
2023-04-11	128.09	128.98	127.40	127.51	67216
2023-04-12	128.46	129.99	126.11	126.77	57569
2023-04-13	126.67	128.00	126.15	127.92	54458
2023-04-14	127.81	128.67	125.86	127.00	59333
2023-04-17	127.11	129.39	126.28	128.97	67658
2023-04-18	129.25	130.29	126.55	127.41	57770
2023-04-19	126.74	128.32	126.11	127.27	81440
2023-04-20	125.39	127.86	124.70	127.51	93520
2023-04-21	127.62	128.84	126.34	128.67	117742
2023-04-24	128.47	130.00	128.35	128.95	59486
2023-04-25	127.75	128.92	125.43	125.49	84519
2023-04-26	124.47	125.31	123.09	124.09	62840
2023-04-27	124.75	126.83	124.24	126.29	48705
2023-04-28	128.56	132.17	128.56	131.40	96801
2023-05-01	130.41	133.41	130.04	131.01	87928
2023-05-02	130.48	131.02	127.31	130.51	82383
2023-05-03	130.58	133.07	127.81	130.67	85272
2023-05-04	129.79	129.79	127.73	129.25	66166
2023-05-05	130.97	131.10	127.75	128.46	87673
2023-05-08	129.29	129.73	126.71	128.10	52805
2023-05-09	127.60	127.97	123.27	125.51	101354
2023-05-10	127.29	127.29	124.36	125.18	68205
2023-05-11	124.10	125.77	123.84	125.10	60255
2023-05-12	125.45	126.20	124.85	125.53	42794
2023-05-15	125.84	127.37	125.64	126.97	46878
2023-05-16	126.43	126.43	122.82	123.17	70747
2023-05-17	123.26	124.24	122.09	123.19	138121
2023-05-18	122.99	124.00	122.48	123.66	96637
2023-05-19	125.34	125.51	123.39	124.17	105761
2023-05-22	124.52	125.48	122.55	124.78	74741
2023-05-23	124.41	126.32	123.94	124.39	126499
2023-05-24	124.21	125.20	121.67	122.28	76478
2023-05-25	122.41	123.20	121.74	122.81	157584
2023-05-26	122.84	123.57	122.21	122.51	60792
2023-05-30	122.43	124.51	122.43	124.51	111988
2023-05-31	124.51	125.14	122.54	123.63	176101
2023-06-01	123.75	125.65	122.88	125.37	43719
2023-06-02	127.10	133.07	127.10	132.82	78021
2023-06-05	131.63	132.35	126.23	129.13	104462
2023-06-06	128.70	132.85	128.70	132.04	107763
2023-06-07	132.17	136.11	131.90	135.47	118244
2023-06-08	134.93	135.01	132.85	134.44	57095
2023-06-09	133.80	134.48	131.91	133.50	53728
2023-06-12	133.50	135.34	132.98	134.43	75795
2023-06-13	134.48	137.12	133.94	136.36	88222
2023-06-14	136.25	137.00	133.93	134.81	100240
2023-06-15	134.09	136.50	133.73	136.20	83902
2023-06-16	137.29	137.29	134.67	136.64	349484
2023-06-20	136.47	136.64	135.06	135.82	120989
2023-06-21	135.32	137.08	133.29	133.64	83309
2023-06-22	133.71	133.71	130.02	130.42	117212
2023-06-23	128.54	130.37	128.32	128.98	195189
2023-06-26	129.00	131.58	129.00	130.38	82985
2023-06-27	130.35	131.79	130.00	130.87	66714
2023-06-28	130.45	131.26	130.00	131.15	44680
2023-06-29	131.46	135.07	131.46	134.64	93352
2023-06-30	135.41	135.84	133.68	134.81	104916
2023-07-03	134.13	135.70	134.13	134.57	31917
2023-07-05	134.14	134.14	130.66	130.93	88078
2023-07-06	129.30	129.30	126.82	129.04	101345
2023-07-07	129.02	131.06	129.02	129.27	68387
2023-07-10	128.74	131.61	128.74	131.13	101072
2023-07-11	131.83	131.83	129.50	130.27	77312
2023-07-12	131.76	133.08	131.08	131.50	97809
2023-07-13	131.40	131.73	130.22	130.78	85632
2023-07-14	130.29	131.13	127.32	130.76	85221
2023-07-17	130.26	131.32	130.06	130.62	85231
2023-07-18	130.32	132.51	129.63	132.06	95039
2023-07-19	131.85	132.64	131.83	132.53	98562
2023-07-20	132.94	132.94	130.69	131.54	69524
2023-07-21	131.69	132.38	130.05	131.59	79221
2023-07-24	131.16	132.00	129.62	129.75	59581
2023-07-25	129.53	130.78	129.33	129.44	71192
2023-07-26	128.94	130.37	128.93	128.99	61889
2023-07-27	129.27	129.76	127.81	128.54	143026
2023-07-28	129.52	130.97	129.52	130.85	82368
2023-07-31	131.68	135.91	131.68	134.74	208069
2023-08-01	134.63	135.32	132.56	133.20	125989
2023-08-02	131.71	135.47	129.62	134.96	68679
2023-08-03	134.96	134.99	133.55	133.95	73168
2023-08-04	134.00	135.40	133.93	134.38	59561
2023-08-07	134.44	136.13	133.54	135.80	70862
2023-08-08	134.22	136.42	133.10	136.24	50862
2023-08-09	136.11	137.23	135.66	137.09	48449
2023-08-10	137.02	139.50	137.02	139.22	94034
2023-08-11	139.01	139.90	137.75	137.92	86331
2023-08-14	137.01	138.27	136.40	137.83	86032
2023-08-15	137.16	138.68	137.16	138.55	51477
2023-08-16	138.15	139.79	135.58	136.99	72508
2023-08-17	137.00	137.51	136.57	136.67	71263
2023-08-18	136.36	137.40	135.92	136.56	87712
2023-08-21	136.56	136.97	134.95	135.48	65449
2023-08-22	135.48	136.00	134.81	134.91	65607
2023-08-23	135.33	136.45	134.55	136.14	56631
2023-08-24	135.34	137.18	135.04	136.73	76095
2023-08-25	136.98	138.13	136.29	137.67	69244
2023-08-28	137.74	139.10	137.48	137.79	44077
2023-08-29	138.02	140.00	138.02	139.94	56468
2023-08-30	139.72	143.68	139.72	142.72	75074
2023-08-31	142.56	142.63	140.29	140.50	80934
2023-09-01	140.87	143.39	140.53	140.59	46964
2023-09-05	139.59	139.60	131.43	134.00	116090
2023-09-06	134.62	134.62	131.61	132.67	60164
2023-09-07	132.85	133.00	131.93	132.23	91943
2023-09-08	132.65	132.95	131.20	131.63	72719
2023-09-11	132.28	132.28	132.28	132.28	13931
2023-09-12	132.10	132.11	130.54	131.36	87592
2023-09-13	130.88	132.48	130.34	131.08	94868
2023-09-14	131.73	133.91	131.49	133.73	80725
2023-09-15	133.58	135.04	132.41	134.78	399322
2023-09-18	135.24	135.24	130.39	130.76	102539
2023-09-19	130.80	132.58	130.02	130.59	98609
2023-09-20	131.39	132.52	130.12	130.30	64070
2023-09-21	129.26	129.26	127.66	128.49	71205
2023-09-22	128.39	129.83	127.17	127.19	60588
2023-09-25	126.17	127.59	126.17	126.57	64269
2023-09-26	125.83	126.33	123.34	123.49	98210
2023-09-27	123.74	125.01	121.44	123.38	139626
2023-09-28	123.61	126.91	123.61	125.93	162474
2023-09-29	126.21	126.46	123.46	124.04	133181
2023-10-02	123.89	124.02	121.54	123.08	124960
2023-10-03	122.98	123.31	121.83	123.00	67362
2023-10-04	122.80	124.99	121.77	123.85	95922
2023-10-05	124.08	126.14	123.47	126.05	118775
2023-10-06	125.23	127.08	124.52	126.17	89818
2023-10-09	125.60	126.30	124.35	125.70	41001
2023-10-10	126.14	127.14	125.74	125.81	75743
2023-10-11	126.38	127.05	124.62	127.05	49463
2023-10-12	126.55	126.55	123.53	124.35	53123
2023-10-13	125.23	125.23	123.90	125.00	70366
2023-10-16	126.27	127.19	125.22	126.67	93894
2023-10-17	126.02	129.68	126.02	128.41	82191
2023-10-18	127.40	127.60	125.42	125.44	47323
2023-10-19	124.94	126.70	122.95	123.13	96402
2023-10-20	123.49	124.53	122.25	122.47	89022
2023-10-23	121.77	123.79	121.28	121.89	117867
2023-10-24	123.05	123.81	121.14	121.69	70051
2023-10-25	120.59	121.91	119.95	121.07	56346
2023-10-26	121.71	122.21	120.97	121.68	59321
2023-10-27	115.01	116.22	110.74	115.08	147368
2023-10-30	114.74	116.04	113.90	115.58	108897
2023-10-31	114.97	116.89	114.97	116.24	78563
2023-11-01	115.71	117.09	115.15	116.70	69725
2023-11-02	117.83	119.42	117.83	118.91	79205
2023-11-03	120.77	122.14	120.69	121.02	75172
2023-11-06	120.46	121.87	120.43	120.87	75807
2023-11-07	121.32	121.32	119.42	119.51	52578
2023-11-08	119.43	119.43	118.01	118.45	49636
2023-11-09	118.99	119.50	116.84	117.45	65491
2023-11-10	118.04	118.94	116.98	118.31	73235
2023-11-13	117.37	119.00	117.10	118.78	51409
2023-11-14	122.20	126.25	122.20	125.98	87924
2023-11-15	125.66	126.54	124.11	124.38	63801
2023-11-16	124.63	125.50	121.97	124.02	89109
2023-11-17	125.00	125.07	122.33	122.43	91057
2023-11-20	122.56	124.18	122.28	124.07	57913
2023-11-21	123.46	124.75	122.05	122.21	59951
2023-11-22	123.36	123.36	120.76	121.60	59196
2023-11-24	121.22	123.11	120.81	122.96	31743
2023-11-27	122.24	123.42	121.71	123.23	85346
2023-11-28	123.14	123.14	120.87	122.71	64728
2023-11-29	123.92	125.01	123.30	124.94	95085
2023-11-30	125.17	125.17	123.88	124.72	126708
2023-12-01	125.31	125.64	124.07	124.94	129511
2023-12-04	124.34	126.61	124.34	126.52	106513
2023-12-05	126.72	128.09	125.23	128.02	106760
2023-12-06	129.33	133.59	127.44	131.57	114942
2023-12-07	131.27	135.13	131.10	134.97	142526
2023-12-08	135.16	136.36	131.74	133.13	83703
2023-12-11	132.98	135.02	132.89	134.84	85752
2023-12-12	134.84	135.54	133.82	135.15	201477
2023-12-13	135.08	140.57	135.00	140.13	156755
2023-12-14	141.95	144.70	141.11	141.28	177410
2023-12-15	142.44	142.52	139.26	140.25	639202
2023-12-18	141.13	142.04	139.39	141.18	116706
2023-12-19	142.51	145.43	141.96	145.17	158367
2023-12-20	144.30	148.03	142.96	143.17	137434
2023-12-21	144.44	145.81	143.55	145.39	81957
2023-12-22	146.50	148.40	146.18	146.76	112578
2023-12-26	147.11	148.69	145.65	148.25	70139
2023-12-27	147.95	149.96	145.12	149.82	91092
2023-12-28	148.86	150.82	148.86	150.35	78349
2023-12-29	150.73	150.73	148.75	148.75	121467
2024-01-02	147.89	148.00	144.68	146.20	285354
2024-01-03	145.69	145.78	140.15	142.73	156859
2024-01-04	142.86	144.08	142.59	143.39	152310
2024-01-05	142.16	143.56	139.82	140.17	105566
2024-01-08	140.67	142.55	139.99	142.44	87812
2024-01-09	140.29	141.24	139.62	141.16	74006
2024-01-10	140.56	141.57	139.80	141.39	87742
2024-01-11	140.69	141.38	139.41	140.36	108300
2024-01-12	142.18	142.72	140.19	140.84	54455
2024-01-16	139.85	141.51	136.98	137.50	124670
2024-01-17	135.84	138.38	135.84	137.06	96022
2024-01-18	137.51	140.38	136.74	139.58	123055
2024-01-19	140.36	141.20	138.31	141.06	101834
2024-01-22	142.00	144.97	142.00	144.21	196446
2024-01-23	145.46	145.70	141.80	141.98	111576
2024-01-24	143.38	143.85	139.38	139.68	70000
2024-01-25	141.45	141.45	138.34	139.37	97932
2024-01-26	140.32	140.71	138.85	139.43	73761
2024-01-29	138.92	142.10	138.70	141.92	59659
2024-01-30	140.95	143.11	140.64	142.93	85465
2024-01-31	143.40	143.68	140.05	140.16	135148
2024-02-01	141.37	143.05	139.84	142.90	97570
2024-02-02	141.21	143.54	141.02	143.14	101058
2024-02-05	141.38	141.66	138.38	140.28	116927
2024-02-06	140.31	142.66	140.31	141.21	83654
2024-02-07	141.34	143.91	139.91	142.28	131578
2024-02-08	142.50	143.64	141.90	143.43	84623
2024-02-09	143.90	145.60	143.00	145.14	106681
2024-02-12	145.20	146.59	144.20	145.33	135492
2024-02-13	142.14	144.40	139.57	140.58	179704
2024-02-14	142.28	143.44	140.19	142.73	119531
2024-02-15	142.66	146.84	141.59	146.39	118310
2024-02-16	148.00	151.54	145.04	149.20	129350
2024-02-20	148.46	157.47	148.34	157.27	184432
2024-02-21	155.00	156.35	152.34	153.66	190061
2024-02-22	153.36	155.57	153.08	155.29	160141
2024-02-23	155.00	157.25	155.00	156.88	103875
2024-02-26	155.74	156.24	154.08	155.44	131249
2024-02-27	156.20	156.20	154.22	154.64	69217
2024-02-28	153.00	154.33	152.94	154.08	70559
2024-02-29	155.75	158.27	155.27	157.19	91682
2024-03-01	157.29	157.60	155.51	156.93	72694
2024-03-04	156.77	157.60	156.31	156.99	61089
2024-03-05	155.91	157.60	154.14	154.50	68674
2024-03-06	156.19	157.50	154.91	157.05	78400
2024-03-07	157.51	159.52	155.99	156.99	85660
2024-03-08	158.22	159.41	156.29	156.42	75926
2024-03-11	157.41	157.41	155.52	156.04	66285
2024-03-12	155.65	156.18	154.11	155.58	86852
2024-03-13	155.08	156.42	154.03	155.27	109134
2024-03-14	154.59	154.59	152.72	153.99	92158
2024-03-15	153.08	156.46	153.08	156.39	360014
2024-03-18	156.19	157.41	155.64	155.87	104658
2024-03-19	155.87	158.10	155.34	156.79	86888
2024-03-20	156.27	158.05	155.54	156.91	92779
2024-03-21	157.75	158.38	156.51	156.93	109116
2024-03-22	157.40	157.92	155.14	155.55	61941
2024-03-25	156.04	156.59	153.58	153.63	57960
2024-03-26	154.15	154.59	153.23	153.44	66205
2024-03-27	154.60	155.66	153.65	154.46	117311
2024-03-28	154.89	156.27	154.67	154.95	95985
2024-04-01	155.45	155.45	151.38	152.12	69289
2024-04-02	151.59	151.59	148.90	150.75	134245
2024-04-03	149.45	153.07	149.45	152.59	91048
2024-04-04	153.98	153.98	150.35	150.87	70622
2024-04-05	150.05	151.49	149.60	150.24	86101
2024-04-08	151.23	153.30	150.40	152.79	52246
2024-04-09	153.20	153.80	151.97	153.56	62118
2024-04-10	149.45	150.10	147.93	148.99	95969
2024-04-11	148.82	150.25	148.09	149.30	76234
2024-04-12	148.30	148.71	146.05	147.90	77443
2024-04-15	147.72	149.63	145.93	146.76	77674
2024-04-16	146.39	147.95	144.95	145.62	64914
2024-04-17	145.68	145.68	143.68	143.80	62573
2024-04-18	143.89	145.53	142.65	143.12	124973
2024-04-19	142.64	144.11	142.51	143.48	94637
2024-04-22	144.13	145.11	143.02	143.72	64336
2024-04-23	143.36	145.52	143.36	145.07	70624
2024-04-24	144.36	144.87	140.33	140.64	119526
2024-04-25	139.17	139.88	137.79	138.50	111231
2024-04-26	138.70	139.92	138.52	139.26	58508
2024-04-29	139.86	140.50	138.64	139.23	93235
2024-04-30	137.98	141.42	137.69	141.38	166356
2024-05-01	141.66	145.66	141.09	143.82	142105
2024-05-02	144.42	146.40	143.47	146.28	118608
2024-05-03	147.05	150.40	145.11	150.40	102016
2024-05-06	152.00	154.07	151.42	153.32	106372
2024-05-07	153.35	157.23	153.35	155.48	115435
2024-05-08	154.13	155.00	152.53	153.28	81625
2024-05-09	153.86	155.34	152.30	155.02	78646
2024-05-10	154.48	156.63	153.92	156.43	66885
2024-05-13	156.63	156.63	153.97	154.46	46770
2024-05-14	155.88	156.28	154.60	155.27	58802
2024-05-15	155.77	156.77	154.69	156.36	75448
2024-05-16	156.27	157.02	154.95	156.63	69788
2024-05-17	157.11	157.11	155.02	155.83	81568
2024-05-20	155.39	156.06	153.70	154.39	124229
2024-05-21	154.33	155.74	153.52	155.50	55852
2024-05-22	155.42	156.24	154.82	155.20	64902
2024-05-23	155.20	155.29	152.47	153.75	115455
2024-05-24	154.51	154.75	152.48	153.02	156251
2024-05-28	153.46	153.46	150.60	152.03	80241
2024-05-29	150.61	151.47	149.24	149.63	55929
2024-05-30	150.20	152.96	149.04	151.52	65748
2024-05-31	152.03	154.55	151.12	153.60	132731
2024-06-03	154.56	155.63	152.89	154.70	82802
2024-06-04	153.97	153.97	152.50	153.10	56244
2024-06-05	153.40	157.18	153.34	155.45	89551
2024-06-06	154.65	155.90	151.84	153.83	94102
2024-06-07	152.48	152.99	151.44	152.25	57727
2024-06-10	150.48	151.19	149.27	151.03	75025
2024-06-11	150.51	151.47	149.18	151.47	110222
2024-06-12	155.15	155.63	153.02	153.24	56919
2024-06-13	152.76	152.76	150.00	152.31	62739
2024-06-14	150.59	150.84	149.30	150.69	77832
2024-06-17	150.49	153.94	149.77	153.84	82497
2024-06-18	153.86	154.16	152.49	152.50	84226
2024-06-20	151.27	153.23	150.03	150.43	65338
2024-06-21	150.48	151.60	149.37	151.60	312414
2024-06-24	151.45	153.35	151.00	151.44	77981
2024-06-25	150.94	151.69	149.97	151.60	80200
2024-06-26	151.36	151.95	150.69	151.03	122045
2024-06-27	151.81	151.93	149.60	151.60	111522
2024-06-28	152.64	154.49	151.37	153.95	359642
2024-07-01	153.75	154.85	151.79	154.10	155719
2024-07-02	154.59	159.15	153.04	158.82	116854
2024-07-03	159.23	160.00	158.52	159.73	80851
2024-07-05	158.95	160.66	158.23	160.51	91611
2024-07-08	161.82	163.03	161.56	162.28	72604
2024-07-09	161.99	163.10	161.10	161.92	88989
2024-07-10	162.83	163.02	162.14	162.89	59396
2024-07-11	164.34	168.04	163.75	164.40	167465
2024-07-12	166.14	168.00	165.35	166.08	186347
2024-07-15	167.28	169.20	165.97	167.94	225192
2024-07-16	169.94	176.90	169.03	176.30	186550
2024-07-17	175.40	178.35	170.20	174.58	161017
2024-07-18	174.54	177.30	173.37	174.03	142960
2024-07-19	174.29	174.29	171.87	172.44	94468
2024-07-22	172.45	176.06	171.28	175.64	120147
2024-07-23	175.35	180.76	174.91	179.69	116961
2024-07-24	178.77	180.43	174.95	174.95	101034
2024-07-25	176.25	178.81	174.72	174.81	202300
2024-07-26	178.53	182.59	172.58	180.78	156553
2024-07-29	181.85	186.03	180.09	181.56	125181
2024-07-30	179.90	180.59	176.89	178.16	164153
2024-07-31	176.42	181.03	175.55	177.46	179028
2024-08-01	177.93	178.69	172.63	175.99	172364
2024-08-02	170.82	172.73	169.65	171.47	194266
2024-08-05	166.49	168.61	163.83	164.27	268029
2024-08-06	164.40	168.51	164.10	165.16	148469
2024-08-07	167.14	167.20	162.56	162.85	89594
2024-08-08	164.47	168.48	163.27	168.18	83901
2024-08-09	167.58	168.30	163.00	163.66	145129
2024-08-12	164.15	165.14	162.44	162.65	78167
2024-08-13	163.83	165.32	162.76	164.62	66461
2024-08-14	165.24	165.43	163.35	164.76	72891
2024-08-15	168.45	169.20	167.35	167.73	91917
2024-08-16	167.15	168.83	165.72	166.29	94461
2024-08-19	166.94	169.28	166.57	168.92	63876
2024-08-20	169.26	169.29	167.00	167.28	57571
2024-08-21	168.28	169.50	166.87	169.27	36736
2024-08-22	169.40	169.40	167.47	167.83	41016
2024-08-23	168.90	173.96	168.90	172.74	92715
2024-08-26	173.54	175.84	172.85	173.19	69265
2024-08-27	172.64	173.14	171.29	172.41	96393
2024-08-28	172.26	174.55	171.46	171.70	53236
2024-08-29	172.76	174.08	172.04	172.47	51981
2024-08-30	173.46	177.95	173.14	177.03	103564
2024-09-03	176.35	176.80	171.19	171.80	104196
2024-09-04	171.89	172.90	170.68	172.54	59071
2024-09-05	173.02	173.02	171.02	171.90	79112
2024-09-06	171.90	172.73	167.01	168.63	130426
2024-09-09	168.23	168.76	166.43	167.16	89831
2024-09-10	167.86	168.26	165.87	167.68	86946
2024-09-11	166.67	167.04	163.59	163.97	124849
2024-09-12	164.72	168.44	164.35	168.13	98642
2024-09-13	169.68	173.42	169.68	171.82	80624
2024-09-16	172.56	173.57	170.86	172.41	56008
2024-09-17	173.85	176.40	173.20	173.24	82291
2024-09-18	173.74	179.69	173.18	176.04	126282
2024-09-19	179.69	179.90	175.35	178.28	153289
2024-09-20	178.57	178.57	174.38	174.73	482481
2024-09-23	175.98	177.01	173.22	175.66	137171
2024-09-24	176.14	177.36	174.80	175.41	105616
2024-09-25	175.89	175.89	172.96	173.73	121222
2024-09-26	175.90	176.82	174.70	175.20	95476
2024-09-27	176.75	177.23	174.88	175.13	105753
2024-09-30	174.89	176.19	173.88	176.00	109671
2024-10-01	176.00	176.00	171.96	172.57	107424
2024-10-02	171.35	174.37	171.35	174.16	92355
2024-10-03	172.99	173.07	170.37	170.97	53109
2024-10-04	173.38	173.38	171.20	172.25	62558
2024-10-07	171.09	171.09	168.56	169.86	85839
2024-10-08	170.56	170.91	169.23	169.81	71155
2024-10-09	169.81	172.22	168.88	171.98	99134
2024-10-10	170.12	171.56	168.78	170.18	100983
2024-10-11	170.45	172.58	170.45	172.21	93345
2024-10-14	171.77	174.32	171.07	172.37	110609
2024-10-15	171.87	174.19	171.87	172.01	83478
2024-10-16	173.45	175.18	173.22	173.78	106031
2024-10-17	174.40	174.40	171.53	172.03	50619
2024-10-18	172.96	172.96	170.11	170.55	86382
2024-10-21	170.22	170.36	167.62	167.78	59807
2024-10-22	166.78	167.93	165.81	167.61	58880
2024-10-23	166.37	167.49	165.63	166.76	55135
2024-10-24	166.98	167.28	165.43	166.16	120512
2024-10-25	182.13	182.13	171.00	171.46	178090
2024-10-28	171.94	172.75	169.75	170.79	200390
2024-10-29	169.18	170.63	168.76	169.26	204390
2024-10-30	169.01	173.18	168.88	168.88	92225
2024-10-31	168.08	169.33	167.30	167.33	94888
2024-11-01	168.57	171.46	166.36	171.46	289695
2024-11-04	171.50	172.57	169.88	172.51	97863
2024-11-05	171.57	175.39	171.41	175.31	123685
2024-11-06	179.13	185.32	179.02	183.41	241999
2024-11-07	183.56	183.56	170.79	176.63	492646
2024-11-08	177.76	181.10	177.44	179.32	135783
2024-11-11	180.91	182.75	179.75	181.23	102132
2024-11-12	181.10	181.91	177.79	178.33	92520
2024-11-13	180.10	180.77	177.38	177.59	78915
2024-11-14	178.90	178.90	174.98	176.82	79506
2024-11-15	177.53	178.49	175.00	177.77	191581
2024-11-18	177.98	179.15	176.49	177.08	75787
2024-11-19	175.52	177.87	174.80	177.53	76764
2024-11-20	176.86	178.19	175.00	178.03	82172
2024-11-21	179.18	180.56	178.49	180.31	96044
2024-11-22	181.22	182.82	180.09	182.44	130425
2024-11-25	183.33	185.96	182.46	182.69	206482
2024-11-26	181.99	182.99	180.62	182.32	96924
2024-11-27	182.88	183.60	179.52	179.69	76268
2024-11-29	180.79	181.94	179.60	180.52	54828
2024-12-02	180.42	181.79	176.22	181.08	130554
2024-12-03	180.74	180.74	176.97	177.99	138524
2024-12-04	177.91	180.10	176.74	179.58	92004
2024-12-05	178.98	179.08	176.00	176.38	89063
2024-12-06	177.11	178.13	175.49	177.53	64233
2024-12-09	178.97	180.66	175.30	175.96	85777
2024-12-10	176.46	176.46	173.34	175.39	100821
2024-12-11	177.77	178.82	176.30	178.21	102490
2024-12-12	178.22	178.34	176.52	177.25	126032
2024-12-13	176.32	176.72	172.24	175.73	145551
2024-12-16	175.45	176.77	175.20	176.28	100938
2024-12-17	174.78	174.99	171.50	172.35	349333
2024-12-18	172.87	173.75	165.93	166.53	148229
2024-12-19	167.46	173.26	165.84	166.51	157591
2024-12-20	164.71	167.37	163.94	165.49	571223
2024-12-23	164.56	169.29	163.60	165.33	99054
2024-12-24	165.13	167.21	164.99	167.17	43185
2024-12-26	165.40	167.20	164.84	166.96	55578
2024-12-27	165.72	167.47	163.16	165.16	76365
2024-12-30	164.36	165.54	162.45	163.97	73139
2024-12-31	164.43	165.57	162.78	163.00	88236
2025-01-02	163.32	163.32	157.91	158.58	169939
2025-01-03	159.29	159.59	156.92	159.08	88115
2025-01-06	159.22	160.35	157.10	157.16	129015
2025-01-07	157.21	158.00	153.99	155.06	133144
2025-01-08	155.06	157.19	153.91	157.09	137638
2025-01-10	154.31	155.15	152.68	154.22	140068
2025-01-13	152.65	156.50	152.60	156.33	120970
2025-01-14	157.57	158.84	156.48	158.62	108072
2025-01-15	161.58	161.58	158.78	160.18	141851
2025-01-16	160.57	161.01	159.71	160.51	120144
2025-01-17	162.15	162.32	159.55	160.15	126794
2025-01-21	160.86	163.23	160.84	163.03	128366
2025-01-22	162.20	162.80	161.06	162.10	130786
2025-01-23	161.53	162.36	160.50	162.21	118770
2025-01-24	162.20	162.93	159.75	160.23	96824
2025-01-27	159.80	162.54	159.42	160.89	210880
2025-01-28	160.89	161.68	160.56	161.03	62206
2025-01-29	156.36	161.93	156.36	158.46	120372
2025-01-30	159.59	160.64	158.44	159.09	112512
2025-01-31	158.58	160.81	157.92	159.96	123600
2025-02-03	157.79	161.44	153.99	160.89	121471
2025-02-04	160.30	163.70	159.61	163.39	96196
2025-02-05	163.39	165.95	163.39	164.75	104652
2025-02-06	165.09	165.09	161.75	164.35	95629
2025-02-07	163.85	163.98	159.89	160.28	131742
2025-02-10	161.50	161.51	159.19	159.39	72849
2025-02-11	157.83	161.50	157.78	159.95	99001
2025-02-12	157.58	159.92	156.44	159.18	111414
2025-02-13	160.43	163.14	159.56	163.14	155045
2025-02-14	161.64	165.11	161.64	164.82	131072
2025-02-18	164.63	166.19	164.37	166.01	162494
2025-02-19	164.04	165.33	161.50	163.78	226418
2025-02-20	163.20	164.01	160.69	161.34	120686
2025-02-21	166.98	166.98	154.77	163.73	194190
2025-02-24	163.48	167.36	161.06	165.57	135460
2025-02-25	166.71	174.09	166.60	173.59	221830
2025-02-26	173.14	175.80	169.60	172.69	154232
2025-02-27	171.70	172.60	171.04	172.00	150889
2025-02-28	173.43	174.42	170.74	174.03	134481
2025-03-03	173.86	174.59	171.69	172.59	138035
2025-03-04	171.57	172.25	170.19	170.60	130352
2025-03-05	170.12	174.74	170.12	174.43	128928
2025-03-06	173.67	177.40	173.22	176.16	262020
2025-03-07	175.42	176.10	174.16	175.69	179690
2025-03-10	174.73	176.34	169.37	170.59	273423
2025-03-11	170.59	171.18	168.05	169.20	200785
2025-03-12	169.41	170.67	167.48	167.48	152974
2025-03-13	167.75	169.27	165.49	166.50	91582
2025-03-14	167.07	168.84	166.50	167.72	87531
2025-03-17	166.89	168.84	166.21	168.46	156526
2025-03-18	167.97	167.97	165.10	165.79	125089
2025-03-19	166.25	166.99	162.84	165.24	174389
2025-03-20	164.06	164.06	162.04	163.40	154624
2025-03-21	162.40	162.91	160.12	161.17	758211
2025-03-24	163.33	164.95	162.70	164.52	248600
2025-03-25	164.86	166.47	162.63	163.33	233261
2025-03-26	164.14	166.09	163.41	165.20	115715
2025-03-27	165.72	167.12	164.79	166.11	112863
2025-03-28	166.44	166.92	161.36	163.79	151524
2025-03-31	163.18	167.03	160.63	166.00	278079
2025-04-01	165.88	167.33	163.06	167.24	183240
2025-04-02	165.18	167.79	164.64	167.35	110318
2025-04-03	161.78	162.90	159.06	160.20	181587
2025-04-04	156.19	159.71	154.24	155.78	229987
2025-04-07	151.26	160.39	151.26	154.13	284139
2025-04-08	157.40	158.87	148.75	150.50	281738
2025-04-09	149.46	160.97	145.70	159.64	276208
2025-04-10	156.80	156.80	152.34	156.09	249438
2025-04-11	155.66	161.08	153.15	160.73	188554
2025-04-14	162.29	164.86	161.25	164.10	234193
2025-04-15	162.51	164.58	161.10	163.10	231653
2025-04-16	163.39	163.39	159.89	161.31	116783
2025-04-17	161.41	162.86	160.57	161.50	156825
2025-04-21	160.08	160.50	156.12	156.92	120923
2025-04-22	158.61	159.32	155.73	157.50	375663
2025-04-23	160.34	161.41	157.38	158.31	191526
2025-04-24	156.22	156.59	146.27	154.20	324844
2025-04-25	152.60	154.40	151.48	153.64	171999
2025-04-28	153.93	156.82	152.84	156.09	145439
2025-04-29	154.15	157.75	154.15	156.01	296991
2025-04-30	155.25	157.66	153.21	156.55	232561
2025-05-01	156.31	157.83	155.26	156.88	202432
2025-05-02	158.06	162.13	158.06	161.87	134973
2025-05-05	160.27	163.63	160.27	162.74	152645
2025-05-06	162.56	164.38	161.00	163.68	143936
2025-05-07	165.00	166.25	162.63	164.00	113084
2025-05-08	164.46	166.11	164.11	165.18	138219
2025-05-09	164.53	165.65	163.57	164.55	98186
2025-05-12	168.00	168.84	165.12	165.55	149662
2025-05-13	165.24	167.40	164.72	164.94	221378
2025-05-14	164.42	165.47	163.36	163.37	149945
2025-05-15	163.85	167.25	162.34	167.11	194087
2025-05-16	166.84	168.86	165.62	168.26	134512
2025-05-19	167.00	169.61	166.46	169.39	105009
2025-05-20	169.27	171.14	168.39	170.45	173664
2025-05-21	168.93	170.32	167.88	168.30	108808
2025-05-22	167.37	168.58	165.25	167.55	115584
2025-05-23	165.96	168.24	165.48	165.96	93766
2025-05-27	166.67	169.02	166.55	169.02	251116
2025-05-28	169.16	169.16	166.00	166.13	107620
2025-05-29	166.17	167.25	164.63	166.18	87922
2025-05-30	166.41	167.07	165.27	166.70	153968
2025-06-02	166.87	167.50	164.50	165.68	100491
2025-06-03	165.33	168.01	165.07	166.64	122253
2025-06-04	167.22	167.95	166.03	166.29	106575
2025-06-05	166.18	166.34	164.95	165.54	120957
2025-06-06	167.71	167.71	165.45	166.22	100946
2025-06-09	167.80	168.41	166.72	168.07	88786
2025-06-10	168.07	168.33	166.81	167.64	270237
2025-06-11	167.95	168.31	164.93	165.04	165600
2025-06-12	164.46	165.47	163.72	163.88	112497
2025-06-13	161.90	165.32	160.79	161.53	176698
2025-06-16	162.09	165.18	159.76	160.00	128957
2025-06-17	158.89	160.03	158.47	159.32	149073
2025-06-18	158.95	161.10	158.95	159.77	80105
2025-06-20	159.76	159.76	155.98	156.01	283441
2025-06-23	156.12	159.17	152.42	159.04	254447
2025-06-24	160.00	162.27	158.68	159.43	141620
2025-06-25	159.32	160.03	157.56	158.04	173970
2025-06-26	159.08	160.79	157.88	158.69	149573
2025-06-27	159.45	160.15	158.14	158.35	398833

Explore More About BCPC

Coins representing dividend payouts and trends

BCPC Dividend History

Discover Balchem Corp'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

BCPC Stock Split History

Discover Balchem Corp'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

BCPC Historical Prices

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

Web Analytics