BJRI Historical Prices

Summary

Key Stock Metrics

27.89

(September 11, 2024)

52-Week Low

47.02

(July 2, 2025)

52-Week High

76.50

(September 10, 2018)

All-Time High

33.70

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-08-16	14.20	15.35	14.20	15.00	20000
2004-08-17	15.00	15.24	14.81	15.20	16100
2004-08-18	14.99	15.20	14.75	15.20	17700
2004-08-19	14.92	15.45	14.80	14.82	89200
2004-08-20	15.01	15.14	14.85	14.96	26500
2004-08-23	14.93	15.50	14.80	14.80	20700
2004-08-24	14.88	15.16	14.81	14.91	15100
2004-08-25	14.80	15.18	14.80	14.98	40600
2004-08-26	15.17	15.20	14.57	14.57	45800
2004-08-27	14.90	15.05	14.50	15.05	20800
2004-08-30	14.70	14.91	14.30	14.80	44700
2004-08-31	14.60	14.95	14.35	14.68	31800
2004-09-01	14.40	15.59	14.40	15.00	47100
2004-09-02	14.55	15.39	14.55	15.23	20600
2004-09-03	15.25	15.25	14.76	14.78	11900
2004-09-07	14.75	15.28	14.65	15.02	20200
2004-09-08	14.71	15.45	14.71	14.88	20500
2004-09-09	14.77	15.10	14.75	14.88	17500
2004-09-10	14.76	15.18	14.76	14.93	14800
2004-09-13	15.18	15.47	14.97	15.09	53600
2004-09-14	15.40	15.49	14.90	15.44	10500
2004-09-15	15.10	15.49	15.10	15.36	16100
2004-09-16	15.11	15.50	15.11	15.50	11300
2004-09-17	15.50	15.80	15.01	15.21	30800
2004-09-20	15.28	15.54	15.05	15.05	12900
2004-09-21	15.32	15.80	15.01	15.80	16800
2004-09-22	15.40	15.83	15.20	15.83	34100
2004-09-23	15.51	15.85	15.50	15.65	15500
2004-09-24	15.65	15.97	15.60	15.65	68000
2004-09-27	15.65	15.71	15.45	15.65	18400
2004-09-28	15.64	15.80	15.54	15.80	10200
2004-09-29	15.81	15.88	15.75	15.88	10800
2004-09-30	15.94	15.94	15.55	15.87	25300
2004-10-01	15.65	16.25	15.65	16.25	44700
2004-10-04	16.00	16.60	16.00	16.43	30600
2004-10-05	16.10	16.42	15.99	16.23	61100
2004-10-06	16.10	16.40	15.60	15.60	230400
2004-10-07	15.92	16.01	15.67	15.78	38400
2004-10-08	15.73	16.77	15.73	16.67	68500
2004-10-11	16.80	16.85	16.55	16.70	25000
2004-10-12	16.70	17.60	16.70	17.15	78600
2004-10-13	17.49	17.49	17.00	17.20	95500
2004-10-14	17.11	17.45	16.40	16.79	34300
2004-10-15	16.86	17.06	16.51	17.00	25300
2004-10-18	17.25	17.25	16.75	16.89	32100
2004-10-19	17.24	17.25	16.80	16.80	18200
2004-10-20	16.75	16.99	16.75	16.99	18900
2004-10-21	17.00	17.00	16.75	16.95	19200
2004-10-22	17.03	17.08	16.80	16.80	12000
2004-10-25	17.24	17.24	16.25	16.49	61200
2004-10-26	16.60	17.00	16.18	16.50	26500
2004-10-27	16.25	16.80	15.66	15.90	94300
2004-10-28	15.70	16.11	15.25	15.25	99300
2004-10-29	16.14	16.14	15.25	15.33	71000
2004-11-01	15.26	15.50	15.25	15.32	41400
2004-11-02	15.46	15.47	15.05	15.15	77800
2004-11-03	15.30	15.80	15.14	15.40	105100
2004-11-04	15.55	15.55	15.24	15.40	39900
2004-11-05	15.75	15.75	14.75	14.75	116300
2004-11-08	15.13	15.13	14.55	14.55	127800
2004-11-09	14.40	15.28	14.40	14.90	46600
2004-11-10	15.29	16.30	14.97	16.21	57500
2004-11-11	15.82	15.98	15.37	15.67	41800
2004-11-12	16.00	16.38	15.47	16.20	66100
2004-11-15	15.50	16.17	15.50	15.80	27300
2004-11-16	15.50	15.74	15.10	15.15	33700
2004-11-17	15.10	15.82	15.10	15.19	22400
2004-11-18	15.59	15.59	15.00	15.05	19000
2004-11-19	14.90	15.50	14.86	15.14	26100
2004-11-22	15.00	15.14	14.81	14.94	33800
2004-11-23	15.20	15.20	14.73	14.77	40800
2004-11-24	14.95	15.00	14.56	14.98	29500
2004-11-26	15.00	15.00	14.77	14.94	5800
2004-11-29	15.00	15.10	14.50	15.06	23900
2004-11-30	15.10	15.21	14.76	14.96	20400
2004-12-01	14.80	15.24	14.80	14.88	35600
2004-12-02	15.25	15.25	14.92	15.05	23100
2004-12-03	15.05	15.11	14.55	14.96	155800
2004-12-06	14.66	14.93	14.50	14.52	49100
2004-12-07	14.51	14.59	13.75	13.94	68700
2004-12-08	13.77	14.85	13.77	14.83	374700
2004-12-09	14.88	15.11	14.62	14.95	20000
2004-12-10	15.25	15.38	14.96	15.29	104500
2004-12-13	15.30	15.49	14.90	15.33	31900
2004-12-14	15.43	15.70	15.24	15.39	27000
2004-12-15	15.48	15.51	15.30	15.40	11900
2004-12-16	15.35	15.62	15.23	15.41	17500
2004-12-17	15.19	15.23	14.64	14.71	46400
2004-12-20	14.60	15.18	14.40	14.59	106600
2004-12-21	14.64	14.80	14.41	14.61	17500
2004-12-22	14.42	14.81	14.42	14.56	10700
2004-12-23	14.70	14.73	14.03	14.19	54500
2004-12-27	14.12	14.34	13.76	13.99	152200
2004-12-28	13.85	14.10	13.76	13.97	57600
2004-12-29	13.76	14.00	13.43	13.73	109300
2004-12-30	13.90	14.52	13.90	14.33	55800
2004-12-31	14.48	14.48	13.95	14.00	41400
2005-01-03	13.65	14.04	13.65	13.75	92500
2005-01-04	13.96	14.03	13.50	13.57	44800
2005-01-05	13.50	13.79	13.11	13.24	50700
2005-01-06	13.70	13.73	13.21	13.61	66900
2005-01-07	13.47	14.07	13.45	13.97	66300
2005-01-10	13.90	14.43	13.70	14.42	69100
2005-01-11	14.79	14.90	14.43	14.53	76300
2005-01-12	14.53	14.57	13.89	14.04	37300
2005-01-13	14.50	14.89	14.45	14.67	87800
2005-01-14	14.85	15.05	14.63	14.94	42800
2005-01-18	14.80	15.70	14.80	15.44	88200
2005-01-19	15.50	15.59	15.13	15.41	112000
2005-01-20	15.11	15.72	15.11	15.53	63400
2005-01-21	15.65	15.92	15.30	15.77	81800
2005-01-24	15.83	15.93	14.80	14.95	223200
2005-01-25	15.30	15.60	14.95	15.39	85700
2005-01-26	15.40	15.61	15.28	15.55	76700
2005-01-27	15.61	15.93	15.40	15.86	63200
2005-01-28	15.69	15.71	15.45	15.69	71800
2005-01-31	15.40	15.69	15.33	15.49	59900
2005-02-01	15.40	15.75	15.33	15.50	47000
2005-02-02	15.65	15.66	15.34	15.44	99900
2005-02-03	15.65	15.65	15.06	15.15	154300
2005-02-04	15.55	15.75	15.29	15.59	81900
2005-02-07	15.75	15.79	15.62	15.69	42200
2005-02-08	15.68	15.91	15.54	15.91	51100
2005-02-09	15.56	16.22	15.56	15.85	73900
2005-02-10	16.21	16.21	15.80	15.98	23200
2005-02-11	15.88	16.25	15.75	16.10	28400
2005-02-14	15.85	16.13	15.82	16.11	29000
2005-02-15	15.90	16.37	15.90	16.31	55100
2005-02-16	16.15	16.40	16.15	16.35	71100
2005-02-17	16.27	16.34	16.09	16.13	6200
2005-02-18	16.34	16.34	15.37	15.49	29100
2005-02-22	15.50	15.74	15.25	15.50	37900
2005-02-23	15.81	16.05	15.55	15.80	63100
2005-02-24	15.80	16.30	15.60	16.13	43000
2005-02-25	16.13	16.31	16.02	16.25	91300
2005-02-28	16.36	16.36	16.09	16.15	53300
2005-03-01	16.32	16.50	16.23	16.46	69900
2005-03-02	16.24	16.57	16.20	16.39	39800
2005-03-03	16.12	16.51	15.87	16.26	49800
2005-03-04	16.50	16.53	16.26	16.46	11400
2005-03-07	16.18	16.96	16.18	16.85	99100
2005-03-08	16.98	17.07	16.82	16.93	74300
2005-03-09	17.00	17.00	16.75	16.91	50400
2005-03-10	16.82	16.94	16.42	16.48	42400
2005-03-11	16.42	17.06	16.40	17.01	136600
2005-03-14	17.03	18.07	17.03	18.00	243400
2005-03-15	18.25	19.84	18.15	19.50	466500
2005-03-16	19.49	19.90	19.00	19.70	228500
2005-03-17	19.42	19.76	19.42	19.64	120100
2005-03-18	19.60	19.65	19.26	19.57	278900
2005-03-21	19.65	19.83	19.40	19.79	61700
2005-03-22	19.61	20.25	19.46	20.00	130800
2005-03-23	20.00	20.00	19.25	19.80	69200
2005-03-24	19.90	19.90	19.52	19.56	51500
2005-03-28	19.50	19.64	19.38	19.45	71200
2005-03-29	19.35	19.46	19.04	19.10	126600
2005-03-30	19.00	19.51	18.80	19.40	69400
2005-03-31	19.50	19.50	19.08	19.39	68000
2005-04-01	19.50	19.50	19.02	19.42	159100
2005-04-04	19.10	19.23	18.65	19.13	96600
2005-04-05	19.12	19.51	19.01	19.44	158400
2005-04-06	19.50	19.50	19.26	19.35	40400
2005-04-07	19.40	19.45	19.13	19.25	96200
2005-04-08	19.30	19.32	18.82	19.00	69500
2005-04-11	19.48	19.48	18.72	19.10	110500
2005-04-12	18.96	19.08	18.80	18.99	157100
2005-04-13	18.99	19.09	18.72	18.83	59600
2005-04-14	19.15	19.15	18.07	18.40	98200
2005-04-15	18.45	18.64	18.06	18.36	63600
2005-04-18	18.55	18.55	18.12	18.35	48200
2005-04-19	18.57	18.60	18.13	18.46	45000
2005-04-20	18.61	18.62	18.12	18.21	66800
2005-04-21	18.15	18.50	18.10	18.33	66400
2005-04-22	18.29	18.30	18.00	18.28	42400
2005-04-25	18.50	18.74	18.34	18.57	46600
2005-04-26	18.70	18.70	18.17	18.40	104600
2005-04-27	18.31	18.31	18.05	18.20	58800
2005-04-28	18.30	18.30	18.13	18.25	285400
2005-04-29	18.20	18.33	17.25	17.65	266200
2005-05-02	17.56	18.04	17.53	17.96	93000
2005-05-03	18.09	18.09	17.85	17.97	93000
2005-05-04	18.10	18.30	17.95	18.14	52400
2005-05-05	18.13	18.32	18.04	18.21	42600
2005-05-06	18.30	18.49	18.01	18.14	49400
2005-05-09	18.15	18.57	18.05	18.57	32200
2005-05-10	18.28	18.58	18.18	18.55	76600
2005-05-11	18.60	18.75	18.40	18.50	70000
2005-05-12	18.60	18.60	18.38	18.50	68000
2005-05-13	18.49	18.58	18.36	18.50	36800
2005-05-16	18.28	18.60	18.28	18.53	25800
2005-05-17	18.45	18.50	18.30	18.40	32900
2005-05-18	18.59	18.60	18.34	18.41	78200
2005-05-19	18.23	18.54	18.22	18.50	37800
2005-05-20	18.30	18.55	17.95	18.15	105800
2005-05-23	18.15	18.15	17.98	18.05	118700
2005-05-24	18.12	18.23	17.99	18.05	48700
2005-05-25	17.95	18.18	17.95	18.00	155600
2005-05-26	18.01	18.27	18.00	18.08	120600
2005-05-27	18.00	18.60	18.00	18.38	45200
2005-05-31	18.48	18.90	18.40	18.40	88800
2005-06-01	18.57	19.50	18.36	19.49	77400
2005-06-02	19.74	19.82	19.51	19.75	64900
2005-06-03	19.65	19.95	19.65	19.83	136500
2005-06-06	19.85	19.95	19.58	19.83	46800
2005-06-07	19.95	21.14	19.91	20.69	157600
2005-06-08	20.74	21.18	20.42	21.07	97600
2005-06-09	21.10	21.25	20.84	21.17	78800
2005-06-10	21.00	21.36	20.98	21.24	187600
2005-06-13	21.31	21.61	21.01	21.59	63800
2005-06-14	21.43	22.02	21.43	22.01	101900
2005-06-15	22.05	22.61	21.82	22.10	260700
2005-06-16	22.16	22.25	21.68	22.25	86100
2005-06-17	22.25	22.25	21.95	21.95	77200
2005-06-20	22.00	22.00	21.75	21.79	29700
2005-06-21	20.35	20.89	20.22	20.65	195500
2005-06-22	20.68	20.93	20.53	20.74	139200
2005-06-23	20.57	20.74	19.81	19.85	78400
2005-06-24	19.85	19.85	19.23	19.51	158400
2005-06-27	19.50	19.88	19.29	19.38	77800
2005-06-28	19.58	19.66	19.32	19.55	82200
2005-06-29	19.62	20.17	19.37	19.96	56500
2005-06-30	20.03	20.71	19.95	20.34	64400
2005-07-01	20.49	20.55	20.17	20.48	57800
2005-07-05	20.52	20.75	20.28	20.69	67000
2005-07-06	20.74	20.74	20.00	20.05	44200
2005-07-07	20.00	20.23	20.00	20.07	50400
2005-07-08	20.12	20.89	20.00	20.63	56700
2005-07-11	20.39	21.10	20.39	20.89	36400
2005-07-12	20.91	21.53	20.86	20.97	54500
2005-07-13	21.15	21.47	21.06	21.45	345700
2005-07-14	21.57	22.50	21.52	22.05	81700
2005-07-15	21.95	22.31	21.91	22.14	41300
2005-07-18	22.16	22.66	22.02	22.66	62300
2005-07-19	22.50	23.37	22.50	23.19	106100
2005-07-20	23.09	23.62	23.01	23.62	149900
2005-07-21	23.62	23.62	22.75	23.19	65500
2005-07-22	23.05	23.97	23.02	23.97	42300
2005-07-25	21.73	22.91	21.73	22.40	159700
2005-07-26	22.72	22.86	21.61	22.84	102700
2005-07-27	22.67	22.67	21.50	21.74	52200
2005-07-28	22.11	24.21	22.03	24.16	190600
2005-07-29	24.17	24.50	23.85	24.26	97800
2005-08-01	24.10	24.50	23.91	24.11	70300
2005-08-02	23.99	24.25	23.50	23.98	161300
2005-08-03	23.92	23.92	23.31	23.50	29800
2005-08-04	23.50	23.69	23.00	23.49	66000
2005-08-05	23.41	23.74	23.04	23.04	66400
2005-08-08	23.20	23.49	23.12	23.47	60700
2005-08-09	23.24	23.32	22.90	22.95	152200
2005-08-10	23.05	23.19	22.71	23.01	53900
2005-08-11	23.02	23.05	22.53	23.05	61400
2005-08-12	22.93	22.93	22.50	22.57	29000
2005-08-15	22.70	22.92	22.20	22.92	54500
2005-08-16	22.84	23.04	22.39	22.52	69000
2005-08-17	22.39	22.96	22.39	22.68	36900
2005-08-18	22.59	23.12	22.40	22.67	54900
2005-08-19	22.57	22.90	22.51	22.64	17600
2005-08-22	22.85	22.85	22.16	22.25	94000
2005-08-23	22.26	22.30	21.98	22.02	52300
2005-08-24	22.03	22.03	20.25	20.57	312900
2005-08-25	20.72	21.29	20.69	21.21	81300
2005-08-26	21.32	21.33	20.45	20.60	32900
2005-08-29	20.83	21.07	20.45	21.00	45000
2005-08-30	21.00	21.29	20.71	21.00	158600
2005-08-31	21.11	21.38	20.94	21.29	55300
2005-09-01	21.28	21.31	20.47	21.00	139700
2005-09-02	20.99	20.99	20.61	20.74	141400
2005-09-06	20.83	20.99	20.50	20.74	204200
2005-09-07	20.77	20.99	20.70	20.90	173000
2005-09-08	20.80	20.80	19.66	19.82	162300
2005-09-09	19.83	20.08	19.42	19.85	113700
2005-09-12	20.05	21.11	19.86	21.07	166300
2005-09-13	21.07	21.48	20.72	21.03	78200
2005-09-14	21.02	21.14	20.61	20.65	66300
2005-09-15	20.66	20.76	19.92	20.07	76300
2005-09-16	20.23	21.19	19.99	21.00	133500
2005-09-19	20.93	20.96	19.97	20.16	56600
2005-09-20	20.22	20.39	19.85	19.91	60700
2005-09-21	19.85	20.00	19.50	19.51	73800
2005-09-22	19.74	19.74	18.94	19.25	115100
2005-09-23	19.14	19.39	18.90	19.11	96200
2005-09-26	19.37	20.58	19.37	20.14	107900
2005-09-27	19.99	20.20	19.56	19.90	90300
2005-09-28	19.73	19.90	19.20	19.37	89400
2005-09-29	19.45	20.12	19.20	20.04	121600
2005-09-30	20.18	20.63	20.00	20.43	76100
2005-10-03	20.55	21.74	20.05	20.32	220100
2005-10-04	20.51	21.08	20.15	20.15	110400
2005-10-05	20.13	20.84	19.78	20.00	156700
2005-10-06	20.24	20.97	19.85	20.62	198100
2005-10-07	20.78	20.78	20.09	20.54	101700
2005-10-10	20.31	20.65	20.09	20.45	123600
2005-10-11	20.32	20.70	20.28	20.30	69800
2005-10-12	20.25	20.39	19.60	19.64	70600
2005-10-13	19.60	19.90	18.90	19.50	138900
2005-10-14	19.72	19.89	19.54	19.77	22800
2005-10-17	19.80	19.89	19.05	19.48	47300
2005-10-18	19.55	19.67	18.90	19.10	56800
2005-10-19	18.96	19.65	18.79	19.60	81100
2005-10-20	19.40	19.60	19.25	19.50	36100
2005-10-21	19.45	20.29	19.45	20.17	45800
2005-10-24	20.36	20.82	20.01	20.72	68200
2005-10-25	20.75	20.96	20.56	20.81	84100
2005-10-26	20.71	21.26	20.46	20.65	126600
2005-10-27	20.44	20.77	19.46	19.93	56200
2005-10-28	20.00	21.75	20.00	21.14	194300
2005-10-31	21.19	21.87	21.18	21.70	253879
2005-11-01	21.55	22.37	21.31	22.01	95400
2005-11-02	22.12	22.33	21.90	22.08	54000
2005-11-03	22.25	23.04	21.97	22.09	108300
2005-11-04	22.13	22.14	21.65	21.68	72400
2005-11-07	22.00	22.38	21.63	22.28	69300
2005-11-08	22.32	22.33	21.80	22.01	44900
2005-11-09	22.22	22.55	22.13	22.39	31300
2005-11-10	22.50	22.80	21.83	22.59	37500
2005-11-11	22.48	23.36	22.48	23.26	113500
2005-11-14	23.31	23.31	23.11	23.21	42700
2005-11-15	23.07	23.20	21.95	22.01	59500
2005-11-16	21.81	21.87	21.20	21.31	29400
2005-11-17	21.64	22.88	21.64	22.88	45100
2005-11-18	23.09	23.35	22.81	23.29	73900
2005-11-21	23.40	23.40	22.74	23.01	39300
2005-11-22	22.90	23.58	22.72	23.53	42200
2005-11-23	23.42	23.56	23.30	23.39	15800
2005-11-25	23.52	23.75	23.21	23.65	7900
2005-11-28	23.46	23.77	23.22	23.44	87200
2005-11-29	23.58	23.75	23.25	23.63	62900
2005-11-30	23.50	23.75	23.23	23.74	31400
2005-12-01	23.75	24.75	23.56	23.69	156200
2005-12-02	23.87	23.87	23.51	23.75	25500
2005-12-05	23.75	23.75	23.35	23.38	35700
2005-12-06	23.38	23.69	23.34	23.34	100300
2005-12-07	23.23	23.60	23.11	23.52	44500
2005-12-08	23.36	23.73	23.36	23.73	50100
2005-12-09	23.75	23.90	23.57	23.74	37500
2005-12-12	23.98	24.25	23.76	24.16	110600
2005-12-13	24.09	24.44	24.00	24.35	142400
2005-12-14	24.40	24.81	24.40	24.50	86300
2005-12-15	24.76	24.80	23.83	24.19	46100
2005-12-16	24.00	24.23	23.75	24.00	124600
2005-12-19	23.90	23.90	22.26	22.41	103200
2005-12-20	22.50	23.14	22.49	23.04	76900
2005-12-21	22.91	23.27	22.91	23.09	27700
2005-12-22	23.30	23.47	23.00	23.47	27300
2005-12-23	23.48	23.58	23.08	23.44	26700
2005-12-27	23.71	23.81	23.04	23.40	43800
2005-12-28	23.80	23.84	23.36	23.68	33000
2005-12-29	23.50	23.82	23.29	23.29	14000
2005-12-30	23.17	23.23	22.79	22.86	35100
2006-01-03	22.75	23.12	22.27	23.07	42000
2006-01-04	23.01	24.07	22.99	24.00	146800
2006-01-05	24.19	24.45	23.91	24.25	95500
2006-01-06	24.39	24.42	24.01	24.30	198200
2006-01-09	24.40	24.50	24.20	24.26	173200
2006-01-10	24.40	24.45	24.17	24.25	152800
2006-01-11	24.20	24.25	23.95	24.11	85800
2006-01-12	24.02	24.49	23.96	24.24	86200
2006-01-13	24.19	24.30	23.81	23.94	19400
2006-01-17	23.79	24.01	23.42	23.61	41700
2006-01-18	23.47	23.74	23.43	23.53	42100
2006-01-19	23.71	24.40	23.51	24.40	45800
2006-01-20	24.40	24.60	24.18	24.51	35100
2006-01-23	24.62	24.82	24.15	24.72	24500
2006-01-24	24.78	24.79	24.44	24.71	32500
2006-01-25	24.71	25.01	24.51	25.00	31200
2006-01-26	25.05	25.27	24.99	25.07	66600
2006-01-27	24.95	25.25	24.72	25.14	39100
2006-01-30	25.09	25.16	24.94	25.16	34400
2006-01-31	25.01	25.50	24.98	25.28	108400
2006-02-01	25.25	25.47	25.16	25.31	135700
2006-02-02	25.46	25.97	25.09	25.96	117200
2006-02-03	25.91	27.40	25.63	27.19	112500
2006-02-06	27.16	27.16	25.99	25.99	55900
2006-02-07	25.90	26.00	25.23	25.39	47800
2006-02-08	25.32	26.07	25.32	26.00	38100
2006-02-09	25.89	26.13	25.62	25.62	22900
2006-02-10	25.65	26.03	25.36	25.94	29000
2006-02-13	25.95	25.95	25.48	25.48	44300
2006-02-14	25.50	26.43	25.46	26.25	60700
2006-02-15	26.07	26.37	25.67	26.32	55600
2006-02-16	26.40	26.66	26.25	26.60	34900
2006-02-17	26.75	26.75	26.17	26.63	28700
2006-02-21	26.32	26.62	25.54	25.99	49900
2006-02-22	25.98	26.75	25.86	26.59	61400
2006-02-23	26.52	26.59	26.06	26.23	34600
2006-02-24	26.43	26.89	25.84	26.52	71000
2006-02-27	26.72	26.98	26.35	26.98	43500
2006-02-28	26.97	26.97	25.26	25.39	121100
2006-03-01	25.38	26.13	25.38	26.09	29100
2006-03-02	26.11	26.11	24.76	25.20	64500
2006-03-03	25.08	25.29	24.88	25.03	97700
2006-03-06	25.11	25.11	24.62	24.81	37200
2006-03-07	24.69	24.95	24.29	24.42	35800
2006-03-08	24.34	24.64	24.00	24.17	20900
2006-03-09	24.26	24.63	24.10	24.28	32900
2006-03-10	24.25	24.50	24.10	24.49	30700
2006-03-13	24.50	24.83	24.44	24.61	41200
2006-03-14	24.60	25.26	24.59	24.99	54600
2006-03-15	25.21	25.25	25.00	25.01	155100
2006-03-16	25.25	25.25	24.87	24.99	114800
2006-03-17	24.99	25.88	24.80	25.59	200700
2006-03-20	25.76	26.40	25.60	26.38	49400
2006-03-21	26.27	26.64	25.46	25.49	51300
2006-03-22	25.48	26.40	25.37	26.34	34800
2006-03-23	26.34	26.34	25.69	25.80	31300
2006-03-24	26.18	26.36	25.67	25.93	45600
2006-03-27	25.75	26.34	25.51	25.87	43600
2006-03-28	25.75	26.20	25.75	26.18	26700
2006-03-29	26.30	26.79	25.99	26.73	38200
2006-03-30	26.34	26.75	26.17	26.33	25800
2006-03-31	26.50	27.00	26.32	27.00	56700
2006-04-03	27.00	27.00	26.04	26.33	34700
2006-04-04	26.50	26.74	26.18	26.54	63700
2006-04-05	26.54	26.54	25.75	25.91	116600
2006-04-06	25.81	26.25	25.70	26.22	59000
2006-04-07	26.28	26.42	25.45	25.55	39000
2006-04-10	25.61	26.06	25.54	25.65	20000
2006-04-11	25.70	25.73	25.09	25.52	31400
2006-04-12	25.38	25.64	25.32	25.53	20100
2006-04-13	25.41	26.13	25.25	26.13	23500
2006-04-17	26.08	26.08	25.02	25.50	60400
2006-04-18	25.42	26.09	24.51	25.88	181400
2006-04-19	25.94	26.44	25.81	26.24	30200
2006-04-20	26.14	26.41	25.61	26.31	29100
2006-04-21	26.31	26.64	25.96	26.39	36500
2006-04-24	26.07	26.24	25.85	25.87	34800
2006-04-25	25.89	25.89	25.21	25.61	35000
2006-04-26	25.82	25.82	24.73	24.96	37700
2006-04-27	24.53	24.98	24.34	24.47	43700
2006-04-28	25.15	26.70	24.80	26.33	100700
2006-05-01	26.42	26.50	25.29	25.33	23900
2006-05-02	25.25	25.60	24.88	25.60	31200
2006-05-03	25.60	25.71	25.22	25.45	16600
2006-05-04	25.26	25.59	25.21	25.54	34600
2006-05-05	25.54	26.41	25.39	26.16	37900
2006-05-08	26.11	26.13	24.90	25.43	89800
2006-05-09	25.37	26.22	25.17	25.99	41500
2006-05-10	25.85	25.85	24.87	25.14	29200
2006-05-11	25.13	25.40	24.43	24.43	65200
2006-05-12	24.40	24.45	23.58	23.94	128000
2006-05-15	23.66	24.43	23.39	23.76	145200
2006-05-16	23.75	24.62	23.67	24.49	56700
2006-05-17	24.20	24.30	23.72	23.85	70300
2006-05-18	24.04	24.10	23.75	23.80	48800
2006-05-19	23.62	24.00	23.50	23.86	83100
2006-05-22	23.63	24.35	23.63	24.19	53200
2006-05-23	24.48	24.76	23.57	23.78	145000
2006-05-24	23.68	25.28	23.47	25.22	209800
2006-05-25	25.26	26.25	25.07	26.24	81700
2006-05-26	26.34	26.47	25.51	26.23	96000
2006-05-30	26.15	26.15	25.22	25.94	66500
2006-05-31	26.02	26.77	25.43	26.66	171200
2006-06-01	26.72	27.42	26.31	27.33	153000
2006-06-02	27.50	27.50	26.21	26.66	130800
2006-06-05	26.44	26.44	25.04	25.23	144100
2006-06-06	25.37	25.53	24.26	24.52	107400
2006-06-07	24.50	25.00	24.15	24.17	56700
2006-06-08	24.17	24.25	23.55	24.20	133400
2006-06-09	24.27	24.93	23.67	23.89	41900
2006-06-12	23.99	24.15	23.56	23.62	47700
2006-06-13	23.60	23.89	22.76	22.98	88900
2006-06-14	22.94	23.05	22.57	22.78	70700
2006-06-15	23.05	23.46	22.95	23.08	99200
2006-06-16	22.97	23.25	22.54	22.97	260700
2006-06-19	23.13	23.13	21.55	21.57	115600
2006-06-20	21.66	22.68	21.49	21.51	70500
2006-06-21	21.52	22.23	21.50	21.55	87100
2006-06-22	21.47	21.77	21.08	21.67	58300
2006-06-23	21.56	22.06	21.26	21.64	51300
2006-06-26	21.88	21.88	21.48	21.59	54800
2006-06-27	21.60	21.80	20.96	20.97	63700
2006-06-28	21.06	21.06	19.64	20.30	270000
2006-06-29	20.17	22.00	20.17	21.35	130400
2006-06-30	21.59	22.73	21.52	22.34	174700
2006-07-03	22.10	22.35	22.10	22.35	15400
2006-07-05	22.09	22.92	22.09	22.77	117400
2006-07-06	22.90	23.87	22.62	22.73	137500
2006-07-07	22.59	22.69	21.39	21.40	53400
2006-07-10	21.43	21.89	21.43	21.75	45200
2006-07-11	21.69	21.69	21.00	21.46	161800
2006-07-12	21.34	21.79	20.69	20.92	119300
2006-07-13	20.72	20.78	19.89	19.95	138900
2006-07-14	20.00	20.11	19.76	20.04	102800
2006-07-17	19.94	20.51	19.88	20.21	50100
2006-07-18	20.50	20.85	20.14	20.29	98700
2006-07-19	20.40	21.23	20.33	21.04	76900
2006-07-20	21.16	21.40	19.96	19.97	134000
2006-07-21	20.16	21.01	19.80	20.21	128200
2006-07-24	20.27	20.65	20.25	20.53	124100
2006-07-25	20.47	20.82	20.38	20.50	75600
2006-07-26	20.60	20.75	19.72	19.72	141400
2006-07-27	20.13	20.24	19.63	19.85	166100
2006-07-28	20.02	20.02	19.20	19.53	141500
2006-07-31	19.47	19.68	19.11	19.13	145900
2006-08-01	19.10	19.25	18.36	18.49	101600
2006-08-02	18.51	18.73	17.80	17.95	195200
2006-08-03	19.02	20.00	18.15	19.90	307800
2006-08-04	20.00	20.33	18.72	18.95	89700
2006-08-07	18.98	19.62	18.58	19.38	64400
2006-08-08	19.44	19.44	18.69	18.75	75200
2006-08-09	18.97	18.97	17.78	17.87	90800
2006-08-10	17.95	18.65	17.68	18.50	83100
2006-08-11	18.38	18.56	17.76	17.77	65700
2006-08-14	17.99	18.18	17.64	17.81	143700
2006-08-15	18.06	19.28	18.00	19.26	113400
2006-08-16	19.55	19.95	19.23	19.65	97400
2006-08-17	19.64	19.72	19.35	19.41	59200
2006-08-18	19.54	19.75	19.11	19.73	43600
2006-08-21	19.56	19.58	19.14	19.23	47700
2006-08-22	19.15	19.43	18.81	18.97	63800
2006-08-23	18.92	19.10	18.02	18.34	147600
2006-08-24	18.36	18.46	17.95	18.33	67200
2006-08-25	18.27	18.48	17.95	18.05	70600
2006-08-28	18.02	18.47	17.87	17.97	132600
2006-08-29	18.00	18.54	17.85	18.33	129500
2006-08-30	18.12	18.89	18.06	18.20	81100
2006-08-31	18.21	18.84	18.21	18.43	107300
2006-09-01	18.61	18.66	18.00	18.57	77000
2006-09-05	18.66	18.70	18.44	18.65	35500
2006-09-06	18.44	18.56	17.69	18.13	159200
2006-09-07	18.08	18.19	17.92	18.08	47500
2006-09-08	18.12	18.19	18.01	18.19	46500
2006-09-11	18.04	18.73	18.04	18.50	44000
2006-09-12	18.57	20.11	18.55	20.11	122800
2006-09-13	20.15	20.36	19.57	20.27	110300
2006-09-14	20.85	22.11	20.40	21.97	203500
2006-09-15	22.19	23.61	21.77	22.08	241100
2006-09-18	21.95	21.95	21.23	21.60	86400
2006-09-19	21.60	21.60	20.82	21.34	81200
2006-09-20	21.42	22.35	21.24	22.27	75400
2006-09-21	22.33	22.86	21.67	22.75	100100
2006-09-22	22.59	22.84	21.93	22.10	64600
2006-09-25	22.08	22.54	21.64	22.54	42900
2006-09-26	23.54	23.68	22.72	22.87	160100
2006-09-27	22.87	23.26	22.38	22.40	82400
2006-09-28	22.50	22.57	21.94	21.98	95500
2006-09-29	21.90	22.55	21.86	22.01	121800
2006-10-02	21.92	22.38	21.92	22.13	70200
2006-10-03	21.98	22.17	21.75	21.82	95300
2006-10-04	21.82	22.55	21.76	22.36	179200
2006-10-05	22.22	22.87	22.05	22.74	138000
2006-10-06	22.58	22.61	22.21	22.37	49900
2006-10-09	22.23	22.23	21.81	21.85	100700
2006-10-10	21.82	22.13	21.75	21.91	57400
2006-10-11	21.75	21.86	21.11	21.29	75400
2006-10-12	21.48	22.28	21.48	22.21	95700
2006-10-13	22.25	22.35	21.85	21.90	59200
2006-10-16	21.84	22.04	21.59	21.96	35700
2006-10-17	21.87	21.94	21.42	21.88	31000
2006-10-18	21.96	22.00	21.53	21.79	43900
2006-10-19	21.67	22.17	21.60	22.02	46800
2006-10-20	22.15	22.15	21.50	21.71	47900
2006-10-23	21.60	21.99	21.25	21.30	97000
2006-10-24	21.32	21.79	21.29	21.76	79400
2006-10-25	21.77	22.64	21.77	22.44	112000
2006-10-26	22.86	22.98	22.03	22.86	100900
2006-10-27	22.27	22.65	21.60	21.80	236200
2006-10-30	21.78	21.78	21.00	21.50	185887
2006-10-31	21.61	21.61	21.35	21.53	55939
2006-11-01	21.55	21.55	20.96	21.17	69407
2006-11-02	21.06	21.12	20.56	21.01	91801
2006-11-03	21.10	21.10	20.41	20.54	51240
2006-11-06	20.70	20.99	20.46	20.84	82007
2006-11-07	20.91	21.03	20.71	20.77	42075
2006-11-08	20.72	21.41	20.55	21.00	40055
2006-11-09	21.06	21.06	20.29	20.30	125479
2006-11-10	20.30	20.61	20.03	20.58	89944
2006-11-13	20.52	21.29	20.47	21.19	44971
2006-11-14	21.16	21.36	20.96	21.34	96741
2006-11-15	21.40	22.20	21.35	22.00	72355
2006-11-16	21.98	21.98	21.51	21.62	83193
2006-11-17	21.27	21.48	20.93	20.99	113908
2006-11-20	20.94	21.00	20.67	20.96	62819
2006-11-21	21.02	21.42	20.98	21.39	56150
2006-11-22	21.39	21.41	21.03	21.23	27377
2006-11-24	21.01	21.26	20.95	21.23	25083
2006-11-27	21.08	21.10	20.46	20.53	99887
2006-11-28	20.52	20.88	20.28	20.79	79291
2006-11-29	20.89	21.17	20.86	21.09	51752
2006-11-30	21.03	21.03	20.62	20.74	134051
2006-12-01	20.85	21.10	20.62	21.09	85569
2006-12-04	21.10	21.71	20.89	21.50	62030
2006-12-05	21.50	21.68	20.78	20.80	76965
2006-12-06	20.76	20.90	20.55	20.74	50214
2006-12-07	20.72	20.91	20.32	20.34	29771
2006-12-08	20.35	20.35	19.95	20.06	124510
2006-12-11	19.96	20.39	19.94	20.21	48665
2006-12-12	20.23	20.23	19.68	19.68	70095
2006-12-13	19.85	20.13	19.85	19.90	46868
2006-12-14	19.86	20.28	19.70	19.75	96540
2006-12-15	19.86	19.96	19.48	19.54	69265
2006-12-18	19.61	19.83	19.11	19.16	87474
2006-12-19	19.12	19.20	18.50	19.04	191670
2006-12-20	19.00	19.53	18.82	19.44	48601
2006-12-21	19.50	19.66	19.45	19.47	87496
2006-12-22	19.53	19.79	19.44	19.59	24430
2006-12-26	19.56	19.90	19.54	19.89	49843
2006-12-27	19.87	20.32	19.73	20.21	102413
2006-12-28	20.05	20.18	19.81	19.92	44784
2006-12-29	19.95	20.31	19.93	20.21	74123
2007-01-03	20.33	20.58	19.38	19.41	105484
2007-01-04	19.36	20.11	19.22	20.09	148983
2007-01-05	20.15	20.17	19.89	19.96	97383
2007-01-08	20.03	20.20	19.90	20.06	63280
2007-01-09	20.17	20.52	20.13	20.36	130772
2007-01-10	20.30	20.72	20.26	20.54	94050
2007-01-11	20.69	21.25	20.68	20.97	104803
2007-01-12	20.92	21.20	20.86	20.94	76584
2007-01-16	20.98	21.49	20.66	20.81	138798
2007-01-17	20.69	21.02	20.69	20.85	90121
2007-01-18	20.88	20.99	20.52	20.54	136175
2007-01-19	20.50	21.49	20.41	21.48	89556
2007-01-22	21.47	21.47	20.81	21.00	86581
2007-01-23	21.01	21.17	20.57	20.59	74530
2007-01-24	20.58	21.12	20.58	21.00	69145
2007-01-25	20.95	21.00	20.46	20.78	110423
2007-01-26	20.78	20.90	20.46	20.63	77306
2007-01-29	20.54	21.02	20.54	20.95	96256
2007-01-30	20.95	20.95	20.66	20.68	48428
2007-01-31	20.61	20.75	20.36	20.40	155636
2007-02-01	20.51	21.23	20.51	21.22	205682
2007-02-02	21.23	21.23	20.77	20.93	102785
2007-02-05	20.86	20.89	19.95	20.36	162145
2007-02-06	20.41	20.64	20.03	20.64	75442
2007-02-07	20.55	20.68	20.31	20.61	62821
2007-02-08	20.52	20.52	20.08	20.25	49162
2007-02-09	20.17	20.32	20.00	20.13	61761
2007-02-12	20.24	20.25	19.76	19.82	123257
2007-02-13	19.85	20.54	19.85	20.29	80131
2007-02-14	20.17	20.81	20.17	20.40	79332
2007-02-15	20.28	20.32	19.83	19.99	91983
2007-02-16	20.40	20.63	19.78	20.63	241422
2007-02-20	20.54	21.30	20.34	21.19	229843
2007-02-21	21.05	21.50	21.05	21.42	138541
2007-02-22	21.49	21.49	21.21	21.39	142601
2007-02-23	21.30	21.47	21.22	21.34	62976
2007-02-26	21.35	21.55	21.10	21.50	122879
2007-02-27	21.11	21.15	20.32	20.40	103619
2007-02-28	20.37	20.63	20.12	20.38	83475
2007-03-01	20.05	20.58	19.96	20.26	61280
2007-03-02	20.17	20.40	20.00	20.01	104198
2007-03-05	20.00	20.08	19.50	19.64	159414
2007-03-06	19.82	20.13	19.64	20.12	89197
2007-03-07	20.06	20.34	19.97	20.01	93536
2007-03-08	20.18	20.67	20.00	20.62	150714
2007-03-09	20.74	20.74	20.50	20.65	59476
2007-03-12	20.67	20.93	20.57	20.83	75910
2007-03-13	20.77	20.91	20.54	20.75	182995
2007-03-14	20.66	20.84	20.34	20.65	47260
2007-03-15	20.58	20.82	20.55	20.77	75134
2007-03-16	20.76	20.79	20.30	20.51	202513
2007-03-19	20.68	20.82	20.57	20.70	95069
2007-03-20	20.65	20.88	20.61	20.80	123118
2007-03-21	20.77	21.30	20.70	21.30	94990
2007-03-22	21.28	21.34	21.12	21.28	57327
2007-03-23	21.24	21.51	21.24	21.40	170479
2007-03-26	21.43	21.47	20.97	21.15	104182
2007-03-27	21.12	21.17	20.95	21.01	174105
2007-03-28	20.81	20.87	20.69	20.86	69681
2007-03-29	20.98	21.11	20.76	21.10	239777
2007-03-30	21.10	21.20	20.85	21.13	161958
2007-04-02	21.09	21.53	20.87	21.51	188522
2007-04-03	21.56	21.89	21.42	21.88	295161
2007-04-04	21.92	21.92	21.15	21.21	140152
2007-04-05	21.24	21.31	20.90	20.94	66535
2007-04-09	21.01	21.01	20.73	20.73	65470
2007-04-10	20.71	20.81	20.58	20.81	60062
2007-04-11	20.82	20.82	20.20	20.40	112456
2007-04-12	20.25	20.51	20.06	20.09	167551
2007-04-13	20.15	20.47	20.15	20.46	67409
2007-04-16	20.60	21.00	20.60	20.95	154993
2007-04-17	20.93	21.53	20.93	21.14	204685
2007-04-18	21.09	21.23	20.53	20.57	110428
2007-04-19	20.47	20.73	20.35	20.64	131729
2007-04-20	20.55	20.93	20.55	20.87	76269
2007-04-23	20.80	21.00	20.80	20.90	62149
2007-04-24	20.98	21.22	20.63	20.95	103284
2007-04-25	20.95	21.13	20.71	20.78	114556
2007-04-26	20.86	20.93	20.67	20.82	42749
2007-04-27	21.44	21.85	21.10	21.38	198592
2007-04-30	21.45	21.45	20.41	20.59	152815
2007-05-01	20.58	20.69	20.01	20.55	149990
2007-05-02	20.52	20.86	20.42	20.81	99539
2007-05-03	20.77	21.02	20.61	20.97	180085
2007-05-04	21.06	21.06	20.81	20.98	92729
2007-05-07	21.11	21.28	21.00	21.16	82011
2007-05-08	21.13	21.36	20.66	21.31	82492
2007-05-09	21.21	21.46	20.75	21.41	126036
2007-05-10	21.26	21.33	20.76	20.84	120199
2007-05-11	21.05	21.15	20.75	21.09	59997
2007-05-14	21.02	21.44	20.50	20.74	114956
2007-05-15	20.69	21.00	20.20	20.30	94986
2007-05-16	20.40	20.79	20.29	20.43	92870
2007-05-17	20.34	20.39	20.23	20.34	60291
2007-05-18	20.40	20.69	20.29	20.55	83327
2007-05-21	20.44	20.61	20.12	20.29	94514
2007-05-22	20.24	20.52	20.16	20.52	95446
2007-05-23	20.49	20.84	20.19	20.30	51224
2007-05-24	20.28	20.60	19.94	19.99	119590
2007-05-25	20.11	20.37	19.96	20.01	106224
2007-05-29	20.12	20.56	20.03	20.35	102166
2007-05-30	20.19	20.39	19.92	20.05	132413
2007-05-31	20.13	20.72	20.13	20.25	175222
2007-06-01	20.34	20.61	20.12	20.36	77538
2007-06-04	20.21	20.62	20.21	20.60	104709
2007-06-05	20.46	20.62	20.36	20.62	118016
2007-06-06	20.46	20.46	20.02	20.29	63213
2007-06-07	20.15	20.20	19.71	19.78	84482
2007-06-08	19.78	19.99	19.55	19.92	86075
2007-06-11	19.78	20.14	19.62	20.00	72669
2007-06-12	19.85	19.85	19.46	19.63	124620
2007-06-13	19.69	20.08	19.49	19.77	98641
2007-06-14	19.73	19.98	19.55	19.65	114049
2007-06-15	19.94	19.94	19.51	19.73	303665
2007-06-18	19.75	19.82	19.68	19.76	431600
2007-06-19	19.60	19.62	19.26	19.31	134571
2007-06-20	19.41	19.41	18.50	18.65	238106
2007-06-21	18.53	18.97	18.26	18.60	313000
2007-06-22	18.53	18.60	18.30	18.45	188608
2007-06-25	18.48	18.99	18.43	18.79	268721
2007-06-26	18.87	19.32	18.81	19.29	154502
2007-06-27	19.16	19.51	19.00	19.48	205276
2007-06-28	19.49	19.70	19.40	19.67	154552
2007-06-29	19.79	19.93	19.58	19.74	198327
2007-07-02	19.87	20.07	19.62	20.05	285254
2007-07-03	20.11	20.11	19.75	20.03	117786
2007-07-05	20.15	20.30	19.77	20.27	135242
2007-07-06	20.22	20.42	19.93	20.42	107745
2007-07-09	20.39	20.39	19.93	20.18	175737
2007-07-10	20.14	20.14	19.77	19.83	253310
2007-07-11	19.78	19.82	19.53	19.63	126675
2007-07-12	19.75	20.12	19.56	20.12	214509
2007-07-13	20.11	20.21	19.94	20.21	140793
2007-07-16	20.19	20.30	19.95	20.28	305027
2007-07-17	20.19	20.94	20.18	20.90	323876
2007-07-18	20.85	21.30	20.59	21.27	268603
2007-07-19	21.16	21.22	20.90	21.11	175724
2007-07-20	21.06	21.13	20.95	21.07	220937
2007-07-23	21.20	21.31	20.91	21.28	199287
2007-07-24	21.08	21.18	20.94	21.01	211583
2007-07-25	21.07	21.11	20.70	20.81	185028
2007-07-26	20.62	20.69	19.70	20.11	185292
2007-07-27	20.60	20.87	19.74	19.81	445770
2007-07-30	19.82	20.21	19.38	19.97	267182
2007-07-31	20.10	20.15	19.81	20.00	201978
2007-08-01	19.94	19.94	19.06	19.73	314842
2007-08-02	19.81	20.21	19.44	19.93	198444
2007-08-03	19.95	20.42	19.92	20.07	236680
2007-08-06	20.15	20.55	19.93	20.47	421285
2007-08-07	20.56	21.56	20.46	21.45	510735
2007-08-08	21.56	24.80	21.33	23.00	1043530
2007-08-09	22.85	24.13	22.08	23.81	856563
2007-08-10	23.87	24.47	21.15	21.43	511334
2007-08-13	21.60	21.61	20.61	20.80	484134
2007-08-14	20.84	20.93	20.43	20.50	203375
2007-08-15	20.50	21.46	20.50	20.58	173913
2007-08-16	20.55	21.37	19.86	21.32	329400
2007-08-17	21.92	24.33	21.76	22.18	462838
2007-08-20	22.23	23.31	22.04	22.26	170759
2007-08-21	22.20	22.56	21.67	21.88	87534
2007-08-22	22.15	23.06	22.03	22.77	262228
2007-08-23	22.69	22.84	21.50	21.68	110774
2007-08-24	21.57	22.29	21.57	22.15	99374
2007-08-27	22.12	22.37	21.74	22.03	96014
2007-08-28	21.86	22.18	21.64	21.86	165862
2007-08-29	21.94	22.75	21.73	22.57	116964
2007-08-30	22.27	22.83	22.27	22.61	148425
2007-08-31	23.01	23.13	22.45	22.65	123838
2007-09-04	22.63	23.26	22.43	23.21	207378
2007-09-05	23.12	23.30	22.80	23.07	133890
2007-09-06	23.10	23.41	22.89	23.41	125352
2007-09-07	23.00	23.11	22.68	22.77	114260
2007-09-10	22.95	23.00	22.06	22.10	295217
2007-09-11	22.11	22.50	22.11	22.24	143187
2007-09-12	22.20	22.76	21.98	22.02	155916
2007-09-13	21.96	22.64	21.87	22.15	93172
2007-09-14	21.95	22.83	21.91	22.71	93967
2007-09-17	22.61	23.12	22.34	22.90	81305
2007-09-18	23.04	23.50	22.13	23.37	166074
2007-09-19	23.65	24.04	23.50	23.53	150469
2007-09-20	23.46	23.62	22.91	23.15	266675
2007-09-21	23.37	23.41	22.72	22.75	179204
2007-09-24	22.70	23.58	22.70	22.84	148137
2007-09-25	22.92	23.02	22.03	22.17	219168
2007-09-26	22.33	22.72	21.72	21.85	139123
2007-09-27	21.86	22.00	21.45	21.79	195992
2007-09-28	21.81	21.83	20.90	21.05	236034
2007-10-01	20.75	21.65	20.68	20.86	334943
2007-10-02	20.95	21.50	20.76	21.01	175427
2007-10-03	20.96	21.30	20.60	20.79	291058
2007-10-04	20.83	20.83	20.43	20.47	210878
2007-10-05	20.71	20.71	20.50	20.60	194999
2007-10-08	20.60	20.80	20.28	20.58	208994
2007-10-09	20.61	20.64	20.32	20.50	333710
2007-10-10	20.40	20.95	20.36	20.50	173958
2007-10-11	20.50	20.50	19.85	20.05	185936
2007-10-12	20.02	20.25	19.73	19.84	194270
2007-10-15	19.80	19.80	19.28	19.52	379926
2007-10-16	19.51	19.71	19.40	19.46	120049
2007-10-17	19.70	19.77	19.30	19.60	370597
2007-10-18	19.55	20.32	19.55	20.14	193577
2007-10-19	20.11	20.30	19.63	20.01	163954
2007-10-22	19.85	20.34	19.71	20.18	171094
2007-10-23	20.25	20.25	19.63	19.75	151672
2007-10-24	19.69	19.73	18.80	18.99	376369
2007-10-25	18.97	19.12	18.56	18.89	396177
2007-10-26	19.10	20.00	19.08	19.69	434313
2007-10-29	19.70	19.70	19.00	19.46	291607
2007-10-30	19.40	19.59	19.09	19.20	234148
2007-10-31	19.27	20.14	19.21	19.79	214139
2007-11-01	19.49	19.92	18.90	19.20	304732
2007-11-02	19.34	20.11	19.07	19.88	355284
2007-11-05	19.69	19.87	19.23	19.51	170889
2007-11-06	19.54	19.64	19.16	19.47	179118
2007-11-07	19.20	19.41	18.14	18.18	357653
2007-11-08	18.32	18.50	18.03	18.46	302283
2007-11-09	18.54	18.68	18.21	18.36	164949
2007-11-12	18.38	19.20	18.38	18.59	213457
2007-11-13	19.20	19.20	18.70	18.98	157926
2007-11-14	19.07	19.14	18.53	18.73	138012
2007-11-15	18.62	18.81	18.16	18.41	245434
2007-11-16	18.45	19.41	18.42	19.22	284753
2007-11-19	19.02	19.02	18.28	18.73	266293
2007-11-20	18.69	18.69	17.65	17.74	570302
2007-11-21	17.75	18.15	17.55	17.75	134139
2007-11-23	17.95	18.22	17.66	17.80	37601
2007-11-26	17.79	18.09	17.52	17.54	141403
2007-11-27	17.57	17.85	17.52	17.53	324878
2007-11-28	17.69	18.75	17.52	18.73	495612
2007-11-29	18.72	18.72	17.84	18.18	120568
2007-11-30	18.42	18.64	17.52	17.79	180250
2007-12-03	17.85	17.85	17.24	17.24	254313
2007-12-04	17.12	17.40	17.07	17.29	121997
2007-12-05	17.57	17.57	17.03	17.07	126829
2007-12-06	17.03	18.21	17.03	18.06	192545
2007-12-07	18.15	19.25	18.00	19.00	269774
2007-12-10	19.08	19.97	18.91	19.73	239489
2007-12-11	19.79	19.97	18.96	19.09	353968
2007-12-12	19.66	19.97	19.51	19.90	306179
2007-12-13	19.69	19.81	18.35	18.44	378433
2007-12-14	18.32	18.52	18.00	18.25	158924
2007-12-17	18.07	18.17	17.86	17.99	161147
2007-12-18	18.13	19.13	17.91	18.91	189085
2007-12-19	18.78	18.78	18.24	18.28	255857
2007-12-20	18.47	18.47	17.90	18.08	221362
2007-12-21	17.99	18.12	17.16	17.20	473385
2007-12-24	17.37	17.39	17.03	17.10	172829
2007-12-26	16.95	17.14	16.86	16.98	238243
2007-12-27	17.15	17.16	16.36	16.47	256685
2007-12-28	16.56	17.00	16.33	16.34	232793
2007-12-31	16.35	16.46	16.07	16.26	344135
2008-01-02	16.29	16.33	15.48	15.65	356461
2008-01-03	15.71	15.80	15.03	15.05	275371
2008-01-04	15.03	15.05	14.15	14.20	424217
2008-01-07	14.30	15.00	14.30	14.69	393334
2008-01-08	14.81	14.96	14.27	14.30	345900
2008-01-09	14.24	14.51	13.61	13.90	390788
2008-01-10	13.78	14.35	13.55	14.30	361028
2008-01-11	14.16	14.54	13.71	13.76	338114
2008-01-14	13.84	14.02	13.32	13.41	285281
2008-01-15	13.22	13.30	12.75	12.78	258631
2008-01-16	12.72	12.72	11.63	12.32	745679
2008-01-17	12.36	12.49	12.05	12.40	219702
2008-01-18	12.40	12.81	12.28	12.38	226972
2008-01-22	11.95	13.61	11.95	13.48	697858
2008-01-23	13.19	16.00	12.93	15.92	933729
2008-01-24	16.00	16.33	15.58	15.97	556427
2008-01-25	16.12	16.58	15.80	16.00	378642
2008-01-28	15.90	15.94	15.15	15.49	302064
2008-01-29	15.62	16.06	15.62	15.98	204575
2008-01-30	15.80	16.66	15.80	16.26	305090
2008-01-31	16.17	17.31	16.00	17.26	446521
2008-02-01	17.36	17.47	16.78	17.07	228718
2008-02-04	17.06	17.08	16.50	16.60	174024
2008-02-05	16.39	16.50	15.17	15.26	289592
2008-02-06	15.42	15.60	14.39	14.48	359998
2008-02-07	14.43	15.73	14.26	15.65	384861
2008-02-08	15.66	15.83	15.22	15.50	254298
2008-02-11	15.59	15.62	14.82	15.61	269160
2008-02-12	15.66	16.33	15.66	16.28	316269
2008-02-13	16.28	16.36	15.47	16.00	275939
2008-02-14	15.74	15.81	14.74	14.90	475408
2008-02-15	14.79	15.05	13.62	13.67	908502
2008-02-19	13.87	14.15	13.67	14.09	290089
2008-02-20	14.02	14.02	13.37	13.87	187396
2008-02-21	13.96	14.04	13.27	13.39	232594
2008-02-22	13.55	13.71	13.00	13.69	391906
2008-02-25	13.62	14.33	13.36	14.28	200212
2008-02-26	14.16	14.87	14.12	14.84	256037
2008-02-27	14.75	15.18	14.50	14.98	215069
2008-02-28	14.95	14.97	14.45	14.65	186585
2008-02-29	14.43	14.50	13.53	13.56	214295
2008-03-03	13.75	13.88	13.14	13.27	184852
2008-03-04	13.10	13.59	12.92	13.32	222931
2008-03-05	13.32	13.41	12.61	12.65	264834
2008-03-06	12.62	12.81	11.97	11.98	269402
2008-03-07	11.86	12.42	11.83	12.21	304220
2008-03-10	12.28	12.74	11.79	11.86	197589
2008-03-11	12.05	12.61	11.74	12.61	214322
2008-03-12	12.76	13.98	12.75	13.44	581294
2008-03-13	13.12	13.29	12.80	12.90	535793
2008-03-14	12.99	13.10	12.45	12.59	236547
2008-03-17	12.34	13.32	12.15	13.00	284381
2008-03-18	13.42	14.16	13.22	14.09	414354
2008-03-19	14.20	14.48	13.58	13.58	185128
2008-03-20	14.29	14.60	13.75	14.55	497473
2008-03-24	14.74	15.63	14.37	15.53	287101
2008-03-25	15.42	15.44	14.81	15.16	130428
2008-03-26	15.06	15.30	14.84	15.05	142173
2008-03-27	15.13	15.20	14.80	14.87	68229
2008-03-28	14.86	14.93	14.00	14.05	155007
2008-03-31	13.92	14.75	13.83	14.41	314889
2008-04-01	14.73	15.11	14.54	15.10	272632
2008-04-02	15.07	15.47	14.93	15.02	166701
2008-04-03	14.77	15.07	14.62	14.97	219083
2008-04-04	14.92	14.92	14.27	14.65	68117
2008-04-07	14.69	14.77	14.08	14.27	131942
2008-04-08	14.05	14.15	13.80	13.84	78653
2008-04-09	13.79	14.15	13.68	13.73	102074
2008-04-10	13.70	14.45	13.54	14.33	130565
2008-04-11	14.13	14.23	13.70	13.83	131777
2008-04-14	13.80	13.89	13.56	13.65	70768
2008-04-15	13.71	14.35	13.23	14.24	308692
2008-04-16	14.36	15.05	14.01	14.99	212488
2008-04-17	14.95	14.95	14.43	14.56	107178
2008-04-18	14.94	15.97	14.84	15.85	331875
2008-04-21	15.70	15.70	14.93	15.11	308270
2008-04-22	15.00	15.31	14.69	15.10	262611
2008-04-23	15.13	15.89	15.09	15.86	252904
2008-04-24	15.60	15.96	15.23	15.76	409031
2008-04-25	14.19	15.09	13.44	14.00	1186452
2008-04-28	14.06	14.38	13.55	13.60	296622
2008-04-29	13.56	13.78	13.34	13.68	226702
2008-04-30	13.69	14.02	13.49	13.94	438240
2008-05-01	13.90	14.61	13.85	14.46	571689
2008-05-02	14.61	14.88	14.28	14.34	265656
2008-05-05	14.25	14.43	13.87	14.24	163496
2008-05-06	14.13	14.33	13.98	14.26	155168
2008-05-07	14.28	14.50	13.98	14.00	222144
2008-05-08	14.11	14.19	13.94	14.17	376353
2008-05-09	13.99	14.31	13.80	13.84	142944
2008-05-12	13.92	14.13	13.89	14.03	202990
2008-05-13	14.08	14.08	13.91	14.02	184707
2008-05-14	14.04	14.05	13.63	13.68	139929
2008-05-15	13.65	13.76	13.44	13.73	167941
2008-05-16	13.70	13.71	13.40	13.53	225909
2008-05-19	13.55	13.70	13.42	13.53	178957
2008-05-20	13.48	13.53	12.94	13.10	169934
2008-05-21	13.15	13.35	12.29	12.37	298536
2008-05-22	12.40	12.79	12.18	12.22	280399
2008-05-23	12.07	12.15	11.46	11.58	699422
2008-05-27	11.54	12.05	11.54	11.80	530293
2008-05-28	11.86	12.03	11.67	11.80	275826
2008-05-29	11.79	12.11	11.73	11.94	244771
2008-05-30	12.13	12.87	12.12	12.82	518381
2008-06-02	12.75	12.90	11.98	11.99	293114
2008-06-03	12.06	12.37	11.97	12.24	188448
2008-06-04	12.21	12.55	11.97	12.49	183155
2008-06-05	12.47	12.84	12.36	12.64	168781
2008-06-06	12.53	12.53	12.03	12.16	200266
2008-06-09	12.20	12.34	11.68	11.80	172498
2008-06-10	11.64	11.86	11.50	11.65	210262
2008-06-11	11.60	11.62	10.93	10.93	267239
2008-06-12	11.05	11.58	11.05	11.44	533439
2008-06-13	11.59	11.59	11.05	11.08	243206
2008-06-16	11.02	11.44	11.00	11.33	177028
2008-06-17	11.39	11.39	11.00	11.01	101960
2008-06-18	10.98	11.03	10.72	10.87	254068
2008-06-19	10.86	11.50	10.86	11.21	438341
2008-06-20	11.12	11.94	10.88	10.95	221582
2008-06-23	11.06	11.06	10.65	10.71	168793
2008-06-24	10.61	11.00	10.49	10.49	261604
2008-06-25	10.53	10.82	10.30	10.55	514477
2008-06-26	10.30	10.47	9.84	9.89	360736
2008-06-27	9.93	10.20	9.83	10.01	455917
2008-06-30	10.17	10.23	9.72	9.73	255356
2008-07-01	9.70	10.08	9.62	9.70	337113
2008-07-02	9.70	9.86	9.15	9.18	263691
2008-07-03	9.05	9.46	9.03	9.22	123792
2008-07-07	9.36	9.40	8.97	8.98	294096
2008-07-08	9.00	9.06	8.83	9.02	625321
2008-07-09	9.00	9.00	8.65	8.67	356454
2008-07-10	8.67	8.81	8.53	8.62	509075
2008-07-11	8.55	8.63	8.35	8.48	443699
2008-07-14	8.65	8.87	8.59	8.66	245637
2008-07-15	8.59	9.08	8.35	8.88	293538
2008-07-16	8.88	9.39	8.77	9.03	366312
2008-07-17	9.14	9.93	9.11	9.93	541353
2008-07-18	9.81	9.86	9.30	9.39	363892
2008-07-21	9.44	9.50	9.17	9.17	244154
2008-07-22	9.01	9.77	9.01	9.68	365472
2008-07-23	9.63	10.16	9.32	10.06	300971
2008-07-24	10.02	10.02	9.43	9.73	450994
2008-07-25	10.30	10.63	10.12	10.22	407063
2008-07-28	10.04	10.15	9.65	9.85	408209
2008-07-29	9.89	10.73	9.81	10.69	386492
2008-07-30	10.78	11.00	10.57	10.94	414761
2008-07-31	10.83	11.18	10.41	10.85	326593
2008-08-01	10.53	10.79	10.46	10.76	177718
2008-08-04	10.73	11.04	10.49	10.93	271088
2008-08-05	11.10	11.66	11.09	11.60	241012
2008-08-06	11.60	12.41	11.30	12.20	352666
2008-08-07	12.04	12.20	11.81	12.11	213043
2008-08-08	12.16	12.94	11.76	12.72	227707
2008-08-11	12.67	13.85	12.67	13.23	279851
2008-08-12	13.19	13.69	12.91	13.50	247314
2008-08-13	13.50	13.50	12.85	12.99	165318
2008-08-14	12.86	13.47	12.83	13.33	142173
2008-08-15	13.44	13.50	12.95	13.05	220630
2008-08-18	13.06	13.17	12.82	12.90	292649
2008-08-19	12.73	12.79	11.96	12.02	266932
2008-08-20	12.14	12.52	11.94	12.20	146063
2008-08-21	12.04	12.37	11.94	12.18	115557
2008-08-22	12.30	12.57	12.22	12.49	144012
2008-08-25	12.41	12.41	11.95	12.10	125778
2008-08-26	11.81	12.14	11.54	11.59	160337
2008-08-27	11.49	11.63	11.00	11.36	540997
2008-08-28	11.40	12.05	11.01	12.03	206208
2008-08-29	11.89	11.96	11.31	11.64	88915
2008-09-02	11.99	12.56	11.73	11.88	106932
2008-09-03	11.84	13.00	11.79	12.43	350415
2008-09-04	12.32	12.58	11.81	12.13	481436
2008-09-05	12.04	12.27	11.82	11.88	344560
2008-09-08	12.14	12.59	11.90	12.05	345985
2008-09-09	12.07	12.59	12.04	12.20	477451
2008-09-10	12.71	13.62	12.65	13.34	657504
2008-09-11	13.12	13.60	12.95	13.56	544959
2008-09-12	13.43	13.43	12.27	12.61	367762
2008-09-15	12.44	12.96	11.81	11.87	360688
2008-09-16	11.91	12.64	11.89	12.45	278278
2008-09-17	12.26	12.53	12.09	12.27	351281
2008-09-18	12.60	13.59	12.35	13.59	611240
2008-09-19	13.85	14.09	13.64	13.89	595739
2008-09-22	13.61	13.98	13.20	13.40	434755
2008-09-23	13.52	13.52	12.99	13.16	233283
2008-09-24	13.21	13.50	12.76	12.93	211157
2008-09-25	13.02	13.11	12.65	12.83	272603
2008-09-26	12.54	13.15	12.48	13.00	334484
2008-09-29	12.89	12.90	11.78	12.17	593433
2008-09-30	12.25	12.29	11.40	11.94	310556
2008-10-01	11.83	12.54	11.83	12.52	140451
2008-10-02	12.40	12.46	11.88	11.88	372488
2008-10-03	12.15	12.15	10.84	10.86	367998
2008-10-06	10.67	10.69	9.98	10.36	625778
2008-10-07	10.55	10.66	9.97	10.00	250667
2008-10-08	9.82	10.30	9.55	9.60	253069
2008-10-09	10.19	10.21	9.34	9.36	360651
2008-10-10	9.01	9.75	8.60	9.62	466782
2008-10-13	9.84	10.48	9.84	10.48	250296
2008-10-14	10.53	10.53	9.20	9.39	284264
2008-10-15	9.20	9.75	8.20	8.21	286191
2008-10-16	8.27	9.49	8.26	9.48	343150
2008-10-17	9.09	9.51	8.46	9.12	234888
2008-10-20	9.23	9.51	9.07	9.33	102722
2008-10-21	9.13	9.14	8.77	8.89	190592
2008-10-22	8.76	9.20	8.54	8.70	185785
2008-10-23	8.90	8.90	8.27	8.78	233290
2008-10-24	8.18	8.62	7.64	8.22	222730
2008-10-27	8.02	8.37	7.88	7.97	187031
2008-10-28	8.12	8.67	7.76	8.65	271951
2008-10-29	8.67	8.67	8.12	8.41	303051
2008-10-30	8.66	8.66	8.12	8.32	279658
2008-10-31	8.26	9.28	8.23	8.89	350523
2008-11-03	8.88	8.99	8.52	8.90	134710
2008-11-04	9.00	9.32	8.69	9.15	151613
2008-11-05	9.00	9.39	8.48	8.51	236402
2008-11-06	8.44	8.80	8.29	8.54	167214
2008-11-07	8.65	8.81	8.43	8.72	107198
2008-11-10	8.86	8.89	8.51	8.56	133766
2008-11-11	8.50	8.89	8.50	8.55	109556
2008-11-12	8.50	8.54	7.77	7.80	116590
2008-11-13	7.86	8.08	7.30	8.07	251148
2008-11-14	7.99	8.40	7.92	8.06	167132
2008-11-17	7.98	8.14	7.77	7.98	201871
2008-11-18	7.99	8.16	7.27	7.52	188887
2008-11-19	7.52	7.73	7.17	7.18	148004
2008-11-20	7.17	7.18	6.76	6.79	247071
2008-11-21	6.93	7.77	6.63	7.61	333713
2008-11-24	7.70	8.36	7.62	8.20	198091
2008-11-25	8.28	8.52	8.13	8.44	151140
2008-11-26	8.21	9.65	7.96	9.47	289777
2008-11-28	9.30	9.78	9.30	9.78	36876
2008-12-01	9.51	9.51	8.42	8.51	187327
2008-12-02	8.71	8.89	8.36	8.67	175337
2008-12-03	8.41	9.53	8.34	9.42	156468
2008-12-04	9.35	9.89	9.33	9.67	150762
2008-12-05	9.61	9.98	9.08	9.97	155115
2008-12-08	10.02	11.77	10.02	10.75	492600
2008-12-09	10.63	11.00	10.37	10.45	216768
2008-12-10	10.54	10.95	10.54	10.73	116552
2008-12-11	10.55	11.02	10.17	10.24	150830
2008-12-12	10.00	10.59	9.81	10.59	138042
2008-12-15	10.61	11.12	10.25	10.85	175603
2008-12-16	11.03	11.55	11.00	11.25	281631
2008-12-17	11.20	11.50	11.11	11.30	219980
2008-12-18	11.44	11.44	10.79	10.99	243990
2008-12-19	11.24	11.68	11.15	11.52	334306
2008-12-22	11.46	11.57	9.94	10.40	167085
2008-12-23	10.44	10.81	9.64	9.71	150592
2008-12-24	9.73	10.16	9.73	9.96	43797
2008-12-26	10.02	10.53	9.95	10.50	94434
2008-12-29	10.49	10.55	9.73	10.02	75549
2008-12-30	10.12	10.76	9.94	10.35	194278
2008-12-31	10.32	11.08	10.21	10.77	164034
2009-01-02	10.80	11.37	10.61	11.32	135444
2009-01-05	11.29	11.60	11.10	11.59	150391
2009-01-06	11.51	12.03	11.35	11.76	217027
2009-01-07	11.65	11.65	10.71	10.91	137992
2009-01-08	10.89	11.14	10.45	11.04	182746
2009-01-09	10.78	11.13	10.09	10.14	162492
2009-01-12	10.11	10.27	10.06	10.13	82726
2009-01-13	10.15	10.32	9.76	9.79	126580
2009-01-14	9.75	9.75	9.03	9.10	193128
2009-01-15	9.10	9.63	8.76	9.37	119737
2009-01-16	9.48	9.65	9.10	9.44	70061
2009-01-20	9.32	9.70	9.14	9.50	215698
2009-01-21	9.56	10.38	9.47	10.28	265757
2009-01-22	10.10	10.59	9.92	10.42	218998
2009-01-23	10.29	10.56	10.03	10.21	187571
2009-01-26	10.26	11.09	10.26	10.96	218138
2009-01-27	10.98	11.09	10.85	11.00	126427
2009-01-28	11.14	11.35	11.02	11.21	131045
2009-01-29	11.00	11.24	10.65	11.03	147343
2009-01-30	11.05	11.47	10.75	11.10	157464
2009-02-02	11.03	11.45	10.91	11.22	209219
2009-02-03	11.30	11.30	10.83	11.05	241464
2009-02-04	11.09	11.43	10.91	11.39	214923
2009-02-05	11.38	11.80	11.38	11.51	247355
2009-02-06	11.48	11.90	11.47	11.50	212111
2009-02-09	11.47	11.51	11.19	11.27	105898
2009-02-10	11.27	11.40	10.70	10.74	234259
2009-02-11	10.72	10.95	10.43	10.58	183263
2009-02-12	10.73	10.89	10.38	10.38	362913
2009-02-13	11.00	12.48	10.88	12.16	1074530
2009-02-17	11.64	12.00	10.99	11.68	314454
2009-02-18	11.70	12.35	11.48	12.21	231584
2009-02-19	12.26	12.97	12.20	12.49	513159
2009-02-20	12.29	12.46	11.76	11.99	348268
2009-02-23	12.02	12.33	11.80	12.03	443037
2009-02-24	12.10	12.46	12.02	12.37	527662
2009-02-25	12.42	12.46	12.02	12.10	386327
2009-02-26	12.13	12.71	12.00	12.18	588411
2009-02-27	11.87	12.54	11.83	12.43	341567
2009-03-02	12.17	12.27	12.03	12.06	391182
2009-03-03	12.20	12.23	11.27	11.29	295291
2009-03-04	11.42	11.86	11.08	11.67	161804
2009-03-05	11.50	11.52	10.63	10.65	389551
2009-03-06	10.65	10.86	10.38	10.66	732042
2009-03-09	10.57	10.73	10.28	10.39	149786
2009-03-10	10.49	11.17	10.39	10.80	330288
2009-03-11	10.84	11.23	10.66	10.92	258106
2009-03-12	10.83	11.93	10.74	11.70	289486
2009-03-13	11.74	11.97	11.59	11.92	155297
2009-03-16	11.97	12.15	11.68	11.92	348525
2009-03-17	11.88	13.37	11.80	13.31	536687
2009-03-18	12.96	13.97	12.96	13.81	722217
2009-03-19	13.86	13.86	13.46	13.68	347553
2009-03-20	13.80	13.80	12.94	13.01	309154
2009-03-23	13.00	13.82	12.96	13.82	305450
2009-03-24	13.62	13.80	13.43	13.44	126989
2009-03-25	13.55	14.79	13.38	14.37	675180
2009-03-26	14.53	15.19	14.53	15.12	490705
2009-03-27	14.78	15.07	14.33	14.34	292986
2009-03-30	13.90	14.02	13.35	13.81	434311
2009-03-31	13.96	14.15	13.62	13.91	244261
2009-04-01	13.80	14.00	13.48	13.82	192613
2009-04-02	13.93	14.56	13.92	14.30	341882
2009-04-03	14.18	14.40	14.00	14.40	210078
2009-04-06	14.19	14.20	13.64	13.90	155312
2009-04-07	13.72	13.79	13.23	13.23	143485
2009-04-08	13.24	14.40	12.91	14.38	361063
2009-04-09	14.48	14.97	14.48	14.91	119926
2009-04-13	14.66	14.97	14.48	14.87	141734
2009-04-14	14.56	14.70	14.20	14.28	213743
2009-04-15	14.30	14.60	14.00	14.54	239450
2009-04-16	14.59	14.85	14.04	14.75	176639
2009-04-17	14.83	15.55	14.81	15.46	301193
2009-04-20	15.05	15.51	15.04	15.32	202058
2009-04-21	15.21	15.79	14.90	15.69	187725
2009-04-22	15.46	16.42	15.46	15.99	379716
2009-04-23	16.01	16.47	15.74	16.09	410666
2009-04-24	16.24	16.45	15.11	16.01	386115
2009-04-27	15.88	17.06	15.87	16.88	471826
2009-04-28	16.70	17.46	16.51	17.11	311996
2009-04-29	16.25	18.14	16.07	17.89	693139
2009-04-30	18.01	18.11	16.49	16.49	456075
2009-05-01	16.55	16.61	16.01	16.13	344923
2009-05-04	16.36	16.81	16.26	16.75	355200
2009-05-05	16.58	17.55	16.58	17.38	387982
2009-05-06	17.42	17.57	16.10	16.29	262727
2009-05-07	16.45	16.47	15.34	15.48	423332
2009-05-08	15.80	16.14	14.86	15.43	372956
2009-05-11	15.15	15.41	15.03	15.19	272455
2009-05-12	15.16	15.40	14.66	14.82	395471
2009-05-13	14.73	14.73	13.86	13.99	412930
2009-05-14	13.98	14.84	13.82	14.64	407299
2009-05-15	14.72	14.90	14.50	14.64	247265
2009-05-18	14.87	15.06	14.48	15.01	139137
2009-05-19	14.85	15.32	14.53	15.11	194612
2009-05-20	15.09	15.55	14.56	14.65	268361
2009-05-21	14.64	14.64	13.80	14.20	274244
2009-05-22	14.24	14.32	13.77	13.94	110855
2009-05-26	13.78	14.59	13.70	14.50	237721
2009-05-27	14.36	14.76	14.08	14.60	336735
2009-05-28	14.67	14.95	14.10	14.36	121231
2009-05-29	14.36	14.50	14.16	14.34	315562
2009-06-01	14.74	15.35	14.70	15.05	226401
2009-06-02	14.94	15.89	14.94	15.76	359139
2009-06-03	15.70	15.89	15.70	15.87	111704
2009-06-04	15.93	16.74	15.78	16.70	341451
2009-06-05	16.69	16.74	16.14	16.20	218271
2009-06-08	16.05	16.36	15.85	16.12	140707
2009-06-09	16.15	16.53	16.12	16.39	107473
2009-06-10	16.38	16.62	16.07	16.42	224392
2009-06-11	16.39	16.65	15.83	15.88	189875
2009-06-12	15.84	15.94	15.43	15.89	154318
2009-06-15	15.65	15.67	14.97	15.35	204074
2009-06-16	15.33	15.53	14.87	14.93	106010
2009-06-17	14.79	15.28	14.49	15.10	302706
2009-06-18	14.94	15.47	14.94	15.26	112334
2009-06-19	15.42	16.46	15.27	16.07	602657
2009-06-22	16.01	16.10	15.81	15.81	128377
2009-06-23	15.84	16.10	15.38	15.40	173185
2009-06-24	15.58	15.67	15.20	15.40	215798
2009-06-25	15.27	15.84	15.27	15.80	224698
2009-06-26	15.73	16.03	15.67	15.97	600462
2009-06-29	16.02	16.51	15.68	16.51	373021
2009-06-30	16.52	16.99	16.47	16.87	268314
2009-07-01	17.00	17.00	16.77	16.80	193774
2009-07-02	16.75	16.92	16.35	16.44	223608
2009-07-06	16.42	16.62	16.10	16.55	238140
2009-07-07	16.50	16.80	16.46	16.51	217143
2009-07-08	16.46	16.50	15.83	15.96	255880
2009-07-09	15.86	16.43	15.75	16.35	276792
2009-07-10	16.31	16.94	16.28	16.64	202906
2009-07-13	16.61	16.75	16.23	16.57	186572
2009-07-14	16.56	16.82	16.33	16.54	500221
2009-07-15	16.65	16.81	16.40	16.51	361980
2009-07-16	16.50	16.85	16.32	16.41	252871
2009-07-17	16.49	16.57	16.14	16.32	281783
2009-07-20	16.35	16.49	16.14	16.19	233122
2009-07-21	16.27	16.34	15.54	16.00	286723
2009-07-22	15.97	16.23	15.78	15.84	521253
2009-07-23	15.78	16.73	15.75	16.54	426602
2009-07-24	16.12	16.35	15.56	16.00	322590
2009-07-27	16.00	16.21	15.88	16.17	368006
2009-07-28	16.00	16.33	15.95	16.26	177614
2009-07-29	16.07	16.42	15.91	16.27	325148
2009-07-30	16.40	16.47	16.09	16.17	565307
2009-07-31	16.10	16.48	16.06	16.08	150251
2009-08-03	16.19	16.52	16.10	16.52	247135
2009-08-04	16.36	17.66	16.33	17.57	674626
2009-08-05	17.74	17.74	17.09	17.18	399195
2009-08-06	17.20	17.20	16.18	16.25	427438
2009-08-07	16.49	16.55	16.11	16.14	291488
2009-08-10	16.10	17.48	16.10	17.48	540067
2009-08-11	17.35	17.45	17.07	17.18	233102
2009-08-12	17.28	17.44	17.00	17.01	131247
2009-08-13	17.15	17.93	16.90	17.55	504321
2009-08-14	17.55	17.55	16.86	17.05	494048
2009-08-17	17.00	17.00	16.70	16.75	279575
2009-08-18	16.88	17.13	16.68	17.01	132711
2009-08-19	16.95	17.11	16.81	16.92	117468
2009-08-20	16.93	16.93	16.44	16.76	602494
2009-08-21	16.96	17.33	16.87	16.98	255667
2009-08-24	17.04	17.27	16.77	17.15	239612
2009-08-25	17.15	17.30	16.94	17.23	299122
2009-08-26	17.13	17.66	17.13	17.54	172663
2009-08-27	17.52	17.56	17.20	17.40	198402
2009-08-28	17.52	17.53	17.25	17.29	251658
2009-08-31	17.29	17.50	17.14	17.15	382115
2009-09-01	17.12	17.36	16.46	16.60	185183
2009-09-02	16.61	16.68	16.11	16.18	435501
2009-09-03	16.34	16.55	15.95	16.50	177860
2009-09-04	16.09	16.75	16.09	16.62	92084
2009-09-08	16.68	16.92	16.60	16.89	133590
2009-09-09	16.90	17.26	16.72	17.19	188544
2009-09-10	17.21	17.28	16.98	17.03	117387
2009-09-11	16.95	17.04	16.65	16.73	75300
2009-09-14	16.71	17.00	16.71	16.85	219488
2009-09-15	16.96	17.13	16.80	16.90	219176
2009-09-16	17.00	17.07	16.76	16.82	343085
2009-09-17	16.84	17.27	16.67	16.81	214526
2009-09-18	16.80	16.91	16.50	16.56	366537
2009-09-21	16.37	16.73	15.97	16.34	489099
2009-09-22	16.37	16.46	15.29	15.37	629662
2009-09-23	15.59	15.70	15.10	15.18	332208
2009-09-24	15.22	15.44	14.64	14.91	368001
2009-09-25	14.83	14.94	14.56	14.77	413727
2009-09-28	14.91	15.19	14.50	14.66	632911
2009-09-29	14.63	15.28	14.57	15.10	623393
2009-09-30	14.98	15.25	14.61	14.99	513965
2009-10-01	14.99	15.05	14.60	14.77	555331
2009-10-02	14.69	14.79	14.28	14.30	203642
2009-10-05	14.39	15.11	14.10	14.84	515825
2009-10-06	14.88	15.07	14.85	14.98	434194
2009-10-07	15.93	16.21	15.67	16.04	1031667
2009-10-08	16.13	16.34	15.91	15.93	599712
2009-10-09	15.88	16.13	15.85	16.09	356093
2009-10-12	16.00	16.49	15.99	16.35	371581
2009-10-13	16.35	16.83	16.24	16.52	2842793
2009-10-14	16.55	16.75	16.48	16.66	764058
2009-10-15	16.66	16.86	16.60	16.78	389583
2009-10-16	16.79	17.10	16.53	17.02	526129
2009-10-19	17.12	17.45	17.00	17.24	720172
2009-10-20	17.19	17.44	16.62	16.65	1044466
2009-10-21	16.61	17.10	16.49	16.65	670815
2009-10-22	16.58	17.34	16.58	17.00	741625
2009-10-23	16.02	16.55	15.51	16.45	1108215
2009-10-26	16.35	16.64	16.34	16.44	901529
2009-10-27	16.45	16.45	15.78	16.00	678850
2009-10-28	15.93	16.35	15.87	16.00	727844
2009-10-29	16.09	16.52	15.98	16.27	563956
2009-10-30	16.32	16.42	15.95	15.96	506429
2009-11-02	16.00	16.11	15.38	15.52	619196
2009-11-03	15.53	16.20	15.52	16.17	476591
2009-11-04	16.20	16.66	15.99	16.46	659469
2009-11-05	16.54	17.18	16.54	17.05	411623
2009-11-06	17.05	17.21	16.87	17.04	262063
2009-11-09	17.18	17.48	17.15	17.29	563606
2009-11-10	17.25	17.64	17.25	17.47	545138
2009-11-11	17.66	17.67	17.38	17.42	272112
2009-11-12	17.44	17.75	17.33	17.42	291474
2009-11-13	17.55	17.59	17.22	17.47	333358
2009-11-16	17.50	17.80	17.46	17.62	389780
2009-11-17	17.57	17.71	17.40	17.48	255858
2009-11-18	17.52	17.63	17.25	17.31	156870
2009-11-19	17.21	17.30	16.97	17.17	304867
2009-11-20	17.03	17.35	16.91	17.27	211881
2009-11-23	17.27	17.72	17.26	17.60	213877
2009-11-24	17.56	17.60	16.87	17.25	426748
2009-11-25	17.26	17.37	17.03	17.15	163468
2009-11-27	16.80	17.21	16.67	16.75	234956
2009-11-30	16.69	17.15	16.37	17.07	498088
2009-12-01	17.18	17.60	17.17	17.50	521957
2009-12-02	17.46	18.07	17.42	17.98	554683
2009-12-03	18.07	18.27	17.40	17.40	246667
2009-12-04	17.52	18.06	17.22	17.81	434727
2009-12-07	17.86	18.06	17.73	17.85	186756
2009-12-08	17.80	17.90	17.45	17.67	528296
2009-12-09	17.70	17.73	17.44	17.57	221829
2009-12-10	17.55	17.77	17.36	17.46	167330
2009-12-11	17.48	17.80	17.45	17.65	171702
2009-12-14	17.70	17.98	17.37	17.98	190218
2009-12-15	17.89	18.20	17.70	18.07	286261
2009-12-16	18.14	18.61	17.99	18.57	252334
2009-12-17	18.38	18.53	18.30	18.41	117044
2009-12-18	18.57	19.17	18.40	19.02	650931
2009-12-21	19.05	19.08	18.79	18.89	360509
2009-12-22	18.92	19.28	18.89	19.02	208767
2009-12-23	19.10	19.29	19.02	19.03	417072
2009-12-24	19.10	19.10	18.70	18.81	94080
2009-12-28	18.85	18.87	18.48	18.68	207048
2009-12-29	18.66	18.85	18.55	18.78	152913
2009-12-30	18.77	18.92	18.55	18.71	237339
2009-12-31	18.76	19.20	18.76	18.83	202535
2010-01-04	18.94	19.03	18.61	18.75	123179
2010-01-05	18.78	19.43	18.42	18.96	383564
2010-01-06	18.90	19.13	18.77	18.95	253217
2010-01-07	18.91	19.02	18.71	18.80	145743
2010-01-08	19.05	21.14	19.04	20.65	1194661
2010-01-11	20.79	21.03	20.11	20.77	483155
2010-01-12	20.71	21.30	20.24	20.95	334695
2010-01-13	20.97	22.27	20.82	21.82	511667
2010-01-14	21.81	22.91	21.72	22.48	511534
2010-01-15	22.59	22.80	21.98	22.14	445205
2010-01-19	22.14	22.83	22.13	22.35	339363
2010-01-20	22.28	22.78	22.28	22.50	345068
2010-01-21	22.60	22.88	22.09	22.18	330291
2010-01-22	22.23	22.32	21.75	21.95	311477
2010-01-25	22.16	22.18	21.18	21.27	303619
2010-01-26	21.28	21.52	21.23	21.33	172043
2010-01-27	21.29	21.60	21.28	21.48	241631
2010-01-28	21.53	21.53	20.88	21.11	190169
2010-01-29	21.21	21.67	21.14	21.14	320631
2010-02-01	21.15	21.45	21.10	21.45	191333
2010-02-02	21.35	21.85	21.32	21.70	344736
2010-02-03	21.59	22.01	21.46	21.56	189660
2010-02-04	21.52	21.57	20.85	20.90	204178
2010-02-05	20.89	21.01	20.37	20.40	476934
2010-02-08	20.40	20.62	20.15	20.38	403118
2010-02-09	20.58	20.98	20.36	20.91	400077
2010-02-10	20.91	21.08	20.76	20.95	258643
2010-02-11	20.84	21.18	20.59	21.16	451334
2010-02-12	20.61	20.84	19.99	20.76	1073332
2010-02-16	20.84	21.19	20.78	21.11	301626
2010-02-17	21.19	21.42	21.14	21.37	179377
2010-02-18	21.42	21.42	20.80	20.94	276887
2010-02-19	20.96	21.48	20.75	21.47	177608
2010-02-22	21.50	21.59	21.08	21.34	172068
2010-02-23	21.34	21.68	21.14	21.55	212259
2010-02-24	21.56	21.82	21.52	21.69	97567
2010-02-25	21.49	21.77	21.37	21.54	95822
2010-02-26	21.62	21.62	21.40	21.40	121167
2010-03-01	21.43	21.97	21.43	21.81	127898
2010-03-02	21.81	22.04	21.76	22.02	97717
2010-03-03	22.00	22.34	21.85	22.10	117918
2010-03-04	22.15	22.17	22.00	22.08	45333
2010-03-05	22.20	22.48	21.93	22.00	243047
2010-03-08	22.06	22.63	21.91	22.57	175914
2010-03-09	22.55	23.14	22.43	23.04	163380
2010-03-10	22.94	23.49	22.91	23.45	167595
2010-03-11	23.41	24.02	22.42	23.64	385208
2010-03-12	23.60	24.18	23.60	24.12	287900
2010-03-15	24.12	24.54	23.97	24.29	454657
2010-03-16	24.40	24.53	24.00	24.11	122163
2010-03-17	24.07	24.37	24.06	24.09	108870
2010-03-18	24.01	24.70	24.01	24.31	171593
2010-03-19	24.43	24.43	23.64	23.69	174034
2010-03-22	23.61	24.13	23.55	24.09	82712
2010-03-23	24.15	24.45	23.86	24.29	138856
2010-03-24	24.27	24.64	24.16	24.23	90335
2010-03-25	24.25	24.52	23.89	23.89	115049
2010-03-26	24.02	24.38	23.80	23.90	89636
2010-03-29	24.00	24.00	23.62	23.83	125056
2010-03-30	23.85	23.95	23.37	23.41	89465
2010-03-31	23.41	23.78	23.30	23.30	134112
2010-04-01	23.41	23.60	22.80	23.05	147877
2010-04-05	23.18	23.22	22.90	22.99	262684
2010-04-06	22.97	23.48	22.73	23.45	120500
2010-04-07	23.49	24.38	23.47	23.85	238884
2010-04-08	23.85	24.77	23.72	24.57	233592
2010-04-09	24.68	24.68	24.23	24.40	130560
2010-04-12	24.46	24.78	24.40	24.76	158229
2010-04-13	24.77	25.17	24.60	25.08	242798
2010-04-14	25.31	26.33	25.25	25.57	385420
2010-04-15	25.63	26.08	25.48	25.82	135644
2010-04-16	25.84	26.28	25.53	26.02	285941
2010-04-19	25.83	26.53	25.56	26.17	568653
2010-04-20	26.33	27.03	26.30	27.02	296967
2010-04-21	26.93	27.03	26.52	26.75	373072
2010-04-22	26.64	27.37	26.61	27.12	342883
2010-04-23	26.99	27.64	26.57	27.53	370085
2010-04-26	27.25	27.55	26.36	26.38	446727
2010-04-27	26.34	26.75	25.72	26.02	284601
2010-04-28	25.93	25.94	24.32	24.40	778668
2010-04-29	24.41	25.00	23.89	24.88	355524
2010-04-30	24.96	25.05	24.11	24.13	232591
2010-05-03	24.09	25.06	24.06	25.00	243540
2010-05-04	24.82	24.82	23.76	23.85	304437
2010-05-05	23.75	23.88	23.26	23.39	198674
2010-05-06	23.31	23.61	21.65	22.89	370960
2010-05-07	22.80	23.30	22.25	22.56	381301
2010-05-10	23.09	23.82	22.57	23.79	279896
2010-05-11	23.56	24.17	23.56	23.76	248114
2010-05-12	24.00	24.50	23.99	24.02	481247
2010-05-13	24.00	24.60	23.58	23.82	197264
2010-05-14	23.69	23.81	23.13	23.36	170343
2010-05-17	23.47	23.65	22.81	23.56	225462
2010-05-18	23.76	24.30	23.13	23.19	206082
2010-05-19	23.07	23.23	22.63	23.05	190603
2010-05-20	22.72	22.95	22.13	22.18	254531
2010-05-21	22.03	23.13	21.65	23.08	425469
2010-05-24	23.06	23.61	23.05	23.33	339980
2010-05-25	23.00	23.29	22.63	23.00	284972
2010-05-26	23.01	23.56	22.94	23.05	206426
2010-05-27	23.36	23.48	23.11	23.44	212386
2010-05-28	23.29	23.53	23.11	23.19	119576
2010-06-01	23.21	23.83	23.21	23.35	216344
2010-06-02	23.56	24.95	23.24	24.90	714635
2010-06-03	24.79	25.21	24.33	24.62	140551
2010-06-04	24.04	24.17	23.52	23.56	199466
2010-06-07	23.63	23.63	22.50	22.52	190215
2010-06-08	22.56	22.72	21.74	22.11	232071
2010-06-09	22.16	23.07	22.05	22.49	228706
2010-06-10	22.74	23.30	22.49	23.30	268994
2010-06-11	23.18	24.05	23.03	24.02	279947
2010-06-14	24.26	24.95	24.26	24.44	244298
2010-06-15	24.69	24.89	24.28	24.56	139061
2010-06-16	24.47	24.62	24.20	24.48	110133
2010-06-17	24.65	25.42	24.46	25.23	304879
2010-06-18	25.40	25.72	24.90	25.63	219673
2010-06-21	25.87	25.87	24.90	25.09	259970
2010-06-22	25.23	25.85	24.40	24.48	337436
2010-06-23	24.50	24.60	24.01	24.52	188943
2010-06-24	24.33	24.59	24.05	24.12	168483
2010-06-25	24.22	24.59	23.84	24.39	370460
2010-06-28	24.49	24.66	24.31	24.41	107818
2010-06-29	24.12	24.33	23.74	23.95	161711
2010-06-30	24.01	24.37	23.50	23.60	199198
2010-07-01	23.72	23.74	22.83	23.02	612431
2010-07-02	23.12	23.27	22.65	22.70	133451
2010-07-06	23.06	23.19	21.28	21.44	383085
2010-07-07	21.50	22.20	21.11	22.11	276541
2010-07-08	22.25	22.69	21.88	22.61	181896
2010-07-09	22.52	23.21	22.45	23.19	211208
2010-07-12	23.06	23.42	22.75	23.10	176062
2010-07-13	23.28	24.38	23.18	24.25	238744
2010-07-14	24.10	24.32	23.83	24.21	103442
2010-07-15	24.18	24.35	23.69	24.24	143722
2010-07-16	24.11	24.37	23.38	23.79	204433
2010-07-19	23.79	23.83	22.97	23.07	249370
2010-07-20	22.81	23.59	22.55	23.48	191078
2010-07-21	23.62	23.62	23.00	23.12	158044
2010-07-22	23.28	24.74	23.28	24.70	367418
2010-07-23	24.49	25.94	23.73	25.49	440907
2010-07-26	25.79	26.43	25.62	26.41	290855
2010-07-27	26.47	26.77	25.98	26.03	216109
2010-07-28	25.81	26.08	25.62	25.84	291589
2010-07-29	26.09	26.21	25.08	25.62	144986
2010-07-30	25.17	25.58	25.09	25.50	170835
2010-08-02	25.78	25.99	25.11	25.57	127334
2010-08-03	25.56	25.73	25.00	25.60	243212
2010-08-04	25.63	26.06	25.44	25.95	264076
2010-08-05	25.87	26.08	25.50	25.52	105220
2010-08-06	25.32	25.63	24.81	25.56	93296
2010-08-09	25.73	25.98	25.55	25.97	160480
2010-08-10	25.74	26.07	25.51	25.72	165069
2010-08-11	25.31	25.35	24.72	24.81	134225
2010-08-12	24.41	24.98	24.19	24.31	174730
2010-08-13	24.17	24.21	23.62	23.64	193054
2010-08-16	23.52	24.20	23.27	23.95	134633
2010-08-17	24.22	24.75	23.91	24.60	214394
2010-08-18	24.65	25.31	24.25	25.00	141097
2010-08-19	25.00	25.00	24.06	24.32	140586
2010-08-20	24.29	24.39	23.60	24.28	157830
2010-08-23	24.44	24.65	24.25	24.28	76974
2010-08-24	24.14	24.14	23.40	23.74	160679
2010-08-25	23.65	24.59	23.65	24.49	94181
2010-08-26	24.58	24.74	24.34	24.51	89260
2010-08-27	24.62	25.07	24.18	25.05	171924
2010-08-30	24.92	25.07	24.34	24.36	112515
2010-08-31	24.27	24.45	23.69	23.94	174111
2010-09-01	24.34	25.80	24.17	25.80	254462
2010-09-02	25.84	27.07	25.80	26.96	201002
2010-09-03	27.11	27.74	27.11	27.48	136231
2010-09-07	27.48	27.69	27.11	27.27	83116
2010-09-08	27.41	27.65	27.09	27.32	86300
2010-09-09	27.55	27.63	26.86	27.16	53009
2010-09-10	27.31	27.45	26.55	26.78	123849
2010-09-13	26.96	27.88	26.96	27.72	165198
2010-09-14	27.52	27.74	27.36	27.43	129811
2010-09-15	27.27	27.49	27.05	27.38	129547
2010-09-16	27.26	27.26	26.27	26.81	317694
2010-09-17	27.19	27.22	26.48	26.78	355806
2010-09-20	26.84	27.23	26.72	26.97	160577
2010-09-21	27.09	27.50	26.96	27.41	197216
2010-09-22	27.31	27.69	27.02	27.60	289981
2010-09-23	27.36	27.73	26.82	26.99	169377
2010-09-24	27.35	28.15	27.06	28.11	199300
2010-09-27	28.16	29.17	27.89	28.84	314748
2010-09-28	28.98	29.07	27.83	28.30	409329
2010-09-29	28.15	28.48	27.93	28.28	167629
2010-09-30	28.38	28.66	27.70	28.16	183778
2010-10-01	28.48	28.66	27.85	28.47	111367
2010-10-04	28.43	28.75	28.24	28.66	148268
2010-10-05	28.75	29.66	28.71	29.33	236525
2010-10-06	29.32	29.34	28.67	28.82	186937
2010-10-07	28.98	29.10	28.43	29.08	274203
2010-10-08	29.15	29.44	28.76	29.31	182506
2010-10-11	29.35	29.81	28.75	29.59	93766
2010-10-12	28.74	29.25	28.26	28.81	261831
2010-10-13	28.93	29.11	28.51	28.86	182450
2010-10-14	28.76	29.20	28.71	29.14	103153
2010-10-15	29.49	29.66	28.71	28.91	168325
2010-10-18	28.11	28.54	27.50	28.52	215639
2010-10-19	28.07	28.80	27.83	28.32	210471
2010-10-20	28.51	29.14	28.43	28.58	217691
2010-10-21	28.79	29.45	28.43	28.87	227525
2010-10-22	30.00	34.49	29.74	33.94	1469171
2010-10-25	34.12	35.34	34.12	34.99	537334
2010-10-26	34.81	35.58	34.67	35.13	288850
2010-10-27	34.17	34.46	32.86	33.09	1469761
2010-10-28	33.19	33.55	32.57	33.06	327327
2010-10-29	32.93	33.65	32.68	33.15	187459
2010-11-01	33.14	33.14	32.05	32.61	245907
2010-11-02	32.69	33.53	32.33	32.61	412797
2010-11-03	32.65	33.18	32.51	33.11	397594
2010-11-04	33.70	34.50	33.48	34.34	583501
2010-11-05	34.35	34.67	34.19	34.65	189810
2010-11-08	34.69	36.11	34.69	36.02	773024
2010-11-09	35.91	36.35	35.00	35.30	440216
2010-11-10	35.46	35.65	34.81	35.65	371272
2010-11-11	35.35	36.57	34.84	36.55	553204
2010-11-12	36.12	36.39	35.42	35.48	332860
2010-11-15	35.64	35.84	35.29	35.30	236080
2010-11-16	34.92	35.46	34.02	34.24	316278
2010-11-17	34.33	34.75	34.00	34.62	407779
2010-11-18	34.90	35.34	34.56	34.75	373395
2010-11-19	34.74	35.47	34.61	35.17	170955
2010-11-22	35.04	35.56	34.74	35.00	336670
2010-11-23	34.95	35.75	34.59	35.42	286795
2010-11-24	35.73	36.65	35.70	36.54	453704
2010-11-26	36.24	36.90	36.22	36.69	74435
2010-11-29	36.40	37.30	36.03	37.07	348980
2010-11-30	36.99	37.34	36.35	36.65	418569
2010-12-01	37.12	37.75	37.00	37.34	312417
2010-12-02	37.38	38.23	37.34	38.10	290689
2010-12-03	38.04	38.31	37.25	38.15	371502
2010-12-06	38.13	38.42	37.39	38.03	460881
2010-12-07	38.56	39.05	38.49	38.70	287226
2010-12-08	38.85	38.88	38.26	38.32	152991
2010-12-09	38.76	39.06	38.12	38.62	258782
2010-12-10	38.79	38.97	38.14	38.95	178932
2010-12-13	39.30	39.32	38.12	38.13	457795
2010-12-14	38.12	38.29	36.78	36.99	485161
2010-12-15	36.86	37.51	36.65	36.86	316170
2010-12-16	37.02	37.79	36.66	37.46	404325
2010-12-17	37.50	38.20	37.16	38.11	282635
2010-12-20	38.20	38.56	37.40	38.40	361458
2010-12-21	38.42	38.56	37.95	38.44	166064
2010-12-22	38.43	38.43	37.16	37.26	159549
2010-12-23	37.34	37.37	36.47	36.67	356370
2010-12-27	35.99	36.70	35.12	36.61	197047
2010-12-28	36.63	36.85	35.86	36.18	167878
2010-12-29	36.21	36.36	35.91	35.95	110610
2010-12-30	35.94	36.45	35.82	36.36	151173
2010-12-31	36.47	36.58	35.43	35.43	210613
2011-01-03	35.61	36.37	35.22	35.62	287858
2011-01-04	35.23	35.62	33.09	33.60	1070266
2011-01-05	33.68	34.10	33.42	33.66	535879
2011-01-06	33.02	34.39	32.84	33.63	387066
2011-01-07	33.74	34.68	33.45	33.74	416608
2011-01-10	33.50	34.40	33.15	34.14	250211
2011-01-11	34.16	34.16	33.52	33.56	327012
2011-01-12	33.74	34.54	33.57	34.33	583054
2011-01-13	34.40	34.75	34.12	34.55	401565
2011-01-14	34.42	35.04	34.26	35.02	359907
2011-01-18	34.90	35.84	34.90	35.78	563317
2011-01-19	35.70	35.74	35.00	35.28	390715
2011-01-20	34.94	35.73	34.75	35.45	354126
2011-01-21	35.84	35.99	35.44	35.60	384714
2011-01-24	35.55	36.20	35.50	35.78	353071
2011-01-25	35.78	36.06	35.27	35.72	193655
2011-01-26	36.31	36.31	35.35	35.79	205246
2011-01-27	35.68	36.75	35.55	36.45	241769
2011-01-28	36.23	36.35	34.90	35.07	234428
2011-01-31	35.36	35.87	34.70	35.33	187646
2011-02-01	35.65	36.66	35.20	36.23	205788
2011-02-02	36.19	36.57	36.11	36.25	150468
2011-02-03	36.39	37.17	36.12	36.91	207744
2011-02-04	36.77	36.85	36.24	36.55	221261
2011-02-07	36.42	37.74	36.05	37.17	184169
2011-02-08	37.05	37.42	36.70	36.81	120135
2011-02-09	36.80	37.54	36.57	37.13	187829
2011-02-10	37.11	38.84	37.11	38.68	509844
2011-02-11	36.35	36.98	35.19	36.68	944553
2011-02-14	36.54	37.19	36.11	36.95	195431
2011-02-15	36.71	36.82	35.84	35.89	337300
2011-02-16	35.98	36.50	35.76	36.16	225423
2011-02-17	35.77	36.83	35.77	36.54	157156
2011-02-18	36.74	36.74	36.17	36.34	126048
2011-02-22	35.93	36.57	35.75	36.02	186812
2011-02-23	35.89	36.01	34.58	34.64	291445
2011-02-24	34.58	35.17	34.20	35.08	346313
2011-02-25	35.07	35.62	34.83	35.61	193096
2011-02-28	35.87	36.34	35.48	35.95	252062
2011-03-01	36.17	36.19	35.35	35.64	181571
2011-03-02	35.46	35.98	34.99	35.57	194408
2011-03-03	35.78	36.88	35.70	36.75	156198
2011-03-04	36.94	37.10	36.32	36.75	140178
2011-03-07	36.86	37.24	36.26	36.59	238963
2011-03-08	36.46	37.60	36.40	37.56	339222
2011-03-09	37.50	38.38	37.10	38.16	291128
2011-03-10	37.87	37.99	37.30	37.82	344951
2011-03-11	37.71	38.88	37.04	38.42	375564
2011-03-14	38.13	39.25	37.89	38.84	411644
2011-03-15	37.85	39.10	37.81	38.66	284418
2011-03-16	38.58	39.52	37.71	37.75	378594
2011-03-17	38.36	38.37	36.04	36.07	402688
2011-03-18	36.40	36.40	35.80	36.00	354315
2011-03-21	36.39	36.60	35.54	36.00	545878
2011-03-22	36.12	36.45	35.80	35.90	335198
2011-03-23	35.91	36.77	35.69	36.47	189770
2011-03-24	36.85	37.18	36.44	36.90	177553
2011-03-25	37.07	37.86	36.89	37.25	259312
2011-03-28	37.48	37.65	37.21	37.43	141327
2011-03-29	37.56	38.94	37.42	38.68	309749
2011-03-30	39.00	39.44	38.71	39.10	259406
2011-03-31	39.07	39.55	38.92	39.33	177785
2011-04-01	39.54	39.91	39.40	39.58	250408
2011-04-04	39.83	40.24	39.03	39.76	196154
2011-04-05	39.65	40.12	39.07	39.73	111725
2011-04-06	39.96	40.04	39.50	39.56	156387
2011-04-07	39.66	39.90	39.19	39.33	179420
2011-04-08	39.66	39.66	38.51	38.63	87497
2011-04-11	38.59	38.77	37.84	38.61	288222
2011-04-12	38.43	39.02	38.01	38.72	175955
2011-04-13	38.86	38.86	38.01	38.49	176234
2011-04-14	38.32	39.39	38.24	39.37	167955
2011-04-15	39.60	42.36	39.60	42.19	964782
2011-04-18	41.87	42.35	41.34	41.92	283875
2011-04-19	42.22	42.84	42.20	42.57	443632
2011-04-20	43.00	43.59	42.62	43.45	248542
2011-04-21	43.38	46.57	43.38	46.56	799751
2011-04-25	46.61	47.89	46.57	47.04	479718
2011-04-26	46.94	47.26	46.36	46.57	415995
2011-04-27	46.37	46.81	45.54	46.18	436126
2011-04-28	45.98	47.12	45.94	46.73	207378
2011-04-29	46.73	47.45	46.28	46.95	183143
2011-05-02	47.85	47.85	46.44	46.64	505067
2011-05-03	46.31	46.68	45.63	45.83	181056
2011-05-04	45.87	46.58	45.07	46.03	175899
2011-05-05	46.94	47.90	46.04	46.45	472136
2011-05-06	46.98	47.99	46.92	47.61	272443
2011-05-09	47.71	47.99	46.90	46.95	160705
2011-05-10	47.08	47.78	47.06	47.67	161654
2011-05-11	47.42	47.95	46.85	47.37	149522
2011-05-12	47.21	48.92	46.52	48.50	252575
2011-05-13	48.59	48.97	47.92	48.15	130190
2011-05-16	47.89	48.17	46.77	46.79	248719
2011-05-17	47.43	47.95	46.54	47.80	261791
2011-05-18	48.17	49.43	48.11	49.25	343233
2011-05-19	49.61	50.79	49.29	49.98	361508
2011-05-20	49.67	49.96	49.50	49.52	247422
2011-05-23	48.95	50.08	48.51	49.48	236683
2011-05-24	49.67	50.57	48.36	48.45	174162
2011-05-25	48.39	49.46	48.27	49.25	234795
2011-05-26	49.06	49.79	49.02	49.79	194587
2011-05-27	50.00	50.85	49.90	50.21	153154
2011-05-31	50.89	51.68	50.68	51.23	539003
2011-06-01	51.23	51.63	49.80	50.05	407329
2011-06-02	49.91	49.91	48.76	49.10	208115
2011-06-03	48.37	49.06	47.16	47.21	490932
2011-06-06	47.08	47.80	46.59	46.61	263331
2011-06-07	46.87	47.29	46.57	46.63	222177
2011-06-08	46.54	46.84	45.64	46.23	259328
2011-06-09	46.45	46.67	45.87	45.94	148613
2011-06-10	45.75	47.41	45.00	45.84	233169
2011-06-13	45.89	46.68	45.71	45.99	135511
2011-06-14	46.57	47.61	46.26	47.30	179110
2011-06-15	46.70	47.40	46.42	46.75	193893
2011-06-16	46.86	47.23	46.00	46.99	195332
2011-06-17	47.28	48.24	46.59	46.79	332697
2011-06-20	46.52	47.44	46.51	46.99	162175
2011-06-21	47.03	48.30	46.73	48.03	284856
2011-06-22	47.94	48.64	47.50	48.00	139328
2011-06-23	47.48	48.74	47.35	48.53	294093
2011-06-24	48.78	49.24	48.26	49.09	290954
2011-06-27	49.14	50.00	48.04	49.83	198162
2011-06-28	50.17	51.36	50.04	51.36	169546
2011-06-29	51.46	52.44	51.19	52.27	292957
2011-06-30	52.35	52.72	51.78	52.36	362891
2011-07-01	52.50	53.80	52.27	53.30	275518
2011-07-05	53.49	55.06	53.31	55.05	378226
2011-07-06	55.06	55.31	54.43	54.81	284135
2011-07-07	55.03	55.49	54.19	54.66	263502
2011-07-08	53.66	54.47	53.45	54.28	259420
2011-07-11	53.89	54.65	53.20	53.65	169851
2011-07-12	53.54	54.53	53.42	53.73	113107
2011-07-13	54.06	55.67	54.01	55.51	325760
2011-07-14	55.77	56.64	54.17	54.50	199191
2011-07-15	54.66	55.26	53.45	53.99	209903
2011-07-18	54.05	54.58	53.89	54.39	162393
2011-07-19	54.78	55.28	54.16	54.42	292119
2011-07-20	54.66	55.37	53.80	54.00	196814
2011-07-21	54.03	54.35	51.95	52.00	644535
2011-07-22	54.98	54.98	48.29	48.89	951226
2011-07-25	48.16	49.77	48.00	49.56	408543
2011-07-26	49.69	49.75	48.10	48.53	417497
2011-07-27	48.19	48.29	47.12	47.24	487132
2011-07-28	47.35	47.48	46.69	46.77	220955
2011-07-29	46.06	47.01	45.72	46.37	392992
2011-08-01	46.27	47.12	45.44	46.32	368681
2011-08-02	45.90	46.48	44.44	44.53	339309
2011-08-03	44.50	46.15	44.03	46.04	381267
2011-08-04	45.31	46.77	45.12	45.18	742658
2011-08-05	45.70	45.70	41.83	44.28	727884
2011-08-08	43.05	43.52	40.75	40.76	633178
2011-08-09	41.30	42.79	39.80	42.51	818497
2011-08-10	41.75	43.31	41.03	41.51	436143
2011-08-11	41.66	43.91	41.49	43.27	469074
2011-08-12	43.54	44.09	42.60	43.03	269186
2011-08-15	43.53	44.98	43.47	44.90	204666
2011-08-16	44.63	44.85	43.69	44.08	188178
2011-08-17	44.19	44.56	43.05	43.57	177332
2011-08-18	42.78	44.00	40.70	40.93	492668
2011-08-19	40.43	42.03	40.00	40.28	287560
2011-08-22	41.39	41.95	40.43	40.92	422265
2011-08-23	41.10	42.67	40.48	42.45	290384
2011-08-24	42.46	43.49	41.95	42.93	290546
2011-08-25	43.19	43.52	41.99	42.19	278774
2011-08-26	41.98	43.54	41.17	43.03	200468
2011-08-29	43.53	43.81	42.99	43.73	213810
2011-08-30	43.60	44.76	43.00	44.15	183794
2011-08-31	44.62	46.32	44.62	46.17	483692
2011-09-01	46.29	46.49	44.87	45.46	254011
2011-09-02	44.41	45.08	44.07	44.38	261126
2011-09-06	43.16	43.74	42.39	43.48	365768
2011-09-07	43.98	44.14	42.97	43.57	364539
2011-09-08	43.39	44.04	42.96	43.25	187774
2011-09-09	43.00	43.29	40.90	41.23	404756
2011-09-12	40.50	41.80	40.33	41.39	257492
2011-09-13	41.43	42.64	41.27	42.49	210131
2011-09-14	42.65	45.23	42.65	44.55	354310
2011-09-15	45.15	45.68	44.29	45.36	321714
2011-09-16	45.60	46.25	45.37	45.90	355790
2011-09-19	45.09	47.15	45.02	46.63	219300
2011-09-20	47.04	47.76	45.76	45.83	160417
2011-09-21	45.59	46.14	44.15	44.25	298388
2011-09-22	43.13	44.48	42.75	44.28	438875
2011-09-23	44.16	45.55	43.94	45.51	345405
2011-09-26	45.61	47.07	44.07	47.03	305411
2011-09-27	48.48	49.81	47.97	48.26	686915
2011-09-28	48.17	48.17	45.47	45.78	421778
2011-09-29	46.48	46.83	43.66	44.77	376390
2011-09-30	44.05	45.65	43.71	44.11	407451
2011-10-03	44.03	44.43	42.11	42.32	409450
2011-10-04	42.11	44.52	42.01	44.44	493123
2011-10-05	44.59	45.48	44.09	44.61	190131
2011-10-06	44.65	46.74	44.34	46.60	338094
2011-10-07	46.93	47.35	46.07	46.28	296762
2011-10-10	46.95	48.12	46.55	47.86	144115
2011-10-11	47.61	48.52	47.18	48.12	307229
2011-10-12	48.32	48.75	47.81	48.46	227246
2011-10-13	48.21	48.85	47.27	48.44	142811
2011-10-14	48.87	49.00	47.53	49.00	204735
2011-10-17	48.58	48.82	47.46	48.25	221174
2011-10-18	48.43	48.80	47.40	48.58	212188
2011-10-19	48.55	49.26	47.50	47.69	234358
2011-10-20	47.76	49.37	47.60	48.86	480823
2011-10-21	49.20	51.10	47.97	51.08	884461
2011-10-24	51.55	53.88	51.46	53.81	395597
2011-10-25	53.65	53.96	52.12	52.35	351697
2011-10-26	53.25	53.85	51.77	52.37	438154
2011-10-27	52.94	53.88	52.45	53.50	408882
2011-10-28	53.50	53.97	52.84	53.02	215783
2011-10-31	52.25	53.43	52.25	52.93	173558
2011-11-01	51.37	53.27	50.55	52.84	330591
2011-11-02	53.26	53.39	50.85	51.99	477135
2011-11-03	52.84	53.08	51.26	52.92	128476
2011-11-04	52.56	53.00	52.04	52.60	129487
2011-11-07	52.71	52.83	50.93	52.08	180724
2011-11-08	52.53	52.70	50.66	52.02	192207
2011-11-09	51.12	52.00	49.66	49.73	324611
2011-11-10	50.56	51.38	49.23	49.53	246241
2011-11-11	49.78	51.40	49.78	50.85	242187
2011-11-14	50.47	50.73	49.34	49.74	283975
2011-11-15	49.59	50.19	49.25	49.90	336874
2011-11-16	49.37	49.55	48.54	48.71	203491
2011-11-17	48.51	48.88	47.78	48.44	248888
2011-11-18	48.38	49.24	47.27	47.65	312108
2011-11-21	46.70	47.23	46.19	46.44	259969
2011-11-22	46.12	46.92	45.99	46.16	240938
2011-11-23	45.95	46.11	45.00	45.01	259472
2011-11-25	44.95	45.27	44.35	44.38	97975
2011-11-28	45.77	46.07	45.28	45.81	278891
2011-11-29	45.63	47.84	45.43	46.96	436850
2011-11-30	48.45	48.50	47.66	48.08	420957
2011-12-01	48.10	48.57	47.76	47.85	181268
2011-12-02	48.47	48.83	47.66	47.78	133620
2011-12-05	48.33	48.96	47.91	48.43	191478
2011-12-06	48.17	48.17	47.42	47.69	206131
2011-12-07	47.22	48.32	46.48	48.24	294491
2011-12-08	47.71	48.33	47.08	47.43	298306
2011-12-09	47.70	47.94	46.78	46.93	282947
2011-12-12	46.21	47.04	45.89	47.03	128687
2011-12-13	47.01	47.34	45.34	45.53	333481
2011-12-14	45.21	45.31	44.03	44.16	306661
2011-12-15	44.58	45.14	44.01	45.04	209057
2011-12-16	45.39	45.90	45.09	45.44	257259
2011-12-19	45.78	46.17	44.31	44.52	221449
2011-12-20	45.07	45.80	45.07	45.61	206903
2011-12-21	45.71	46.09	44.89	45.99	169000
2011-12-22	46.07	46.35	45.25	45.40	226994
2011-12-23	45.40	46.18	45.11	46.06	225707
2011-12-27	45.96	46.39	45.68	46.21	123167
2011-12-28	46.29	46.29	44.98	45.36	171626
2011-12-29	45.66	46.03	45.23	45.68	196032
2011-12-30	45.75	46.43	45.18	45.32	197201
2012-01-03	45.67	46.13	43.94	44.03	402336
2012-01-04	43.99	44.68	43.23	44.50	455202
2012-01-05	44.14	45.52	43.48	45.38	271429
2012-01-06	45.42	46.35	44.98	45.99	429294
2012-01-09	46.31	46.32	45.25	45.77	292980
2012-01-10	46.93	47.05	46.06	46.69	248533
2012-01-11	46.22	46.61	45.54	45.79	191448
2012-01-12	45.88	46.23	44.80	45.46	452467
2012-01-13	44.97	45.78	44.93	45.37	275169
2012-01-17	45.54	45.54	44.18	44.44	371735
2012-01-18	44.52	45.62	44.23	45.50	175228
2012-01-19	45.45	45.50	44.70	44.77	322935
2012-01-20	44.77	45.74	44.69	45.59	206657
2012-01-23	45.48	45.92	45.40	45.70	395277
2012-01-24	45.45	46.05	44.85	45.69	312922
2012-01-25	45.48	47.80	45.28	47.51	555351
2012-01-26	47.75	48.13	47.58	47.93	303662
2012-01-27	47.55	49.00	47.55	48.91	274017
2012-01-30	48.45	49.13	47.96	49.00	392938
2012-01-31	49.34	50.10	48.71	50.03	506046
2012-02-01	50.09	51.00	49.85	50.90	360953
2012-02-02	50.83	51.85	50.82	51.82	381161
2012-02-03	52.46	54.46	51.92	54.27	528014
2012-02-06	53.82	54.11	52.68	52.88	692873
2012-02-07	53.02	53.51	52.23	52.95	275950
2012-02-08	52.95	53.42	52.93	53.38	410798
2012-02-09	53.34	53.94	53.03	53.39	182069
2012-02-10	53.00	53.16	52.64	52.91	471640
2012-02-13	53.32	53.50	52.84	53.18	270843
2012-02-14	53.11	53.67	52.76	53.53	280707
2012-02-15	53.76	54.15	53.17	53.30	373649
2012-02-16	53.25	54.00	53.20	53.79	446297
2012-02-17	52.42	52.92	50.96	52.08	849103
2012-02-21	52.20	53.22	51.56	51.93	487342
2012-02-22	51.57	51.68	50.33	50.82	390862
2012-02-23	51.00	51.18	50.58	50.77	292471
2012-02-24	50.75	50.93	50.12	50.27	293427
2012-02-27	50.00	50.60	49.68	49.81	367335
2012-02-28	50.00	50.41	49.41	50.26	297177
2012-02-29	50.26	50.66	49.64	49.65	261462
2012-03-01	49.51	49.96	48.71	48.80	374409
2012-03-02	48.86	49.17	47.70	48.43	543547
2012-03-05	48.11	49.01	48.01	48.80	237381
2012-03-06	48.35	48.68	48.02	48.09	312737
2012-03-07	48.10	48.85	48.06	48.76	227054
2012-03-08	49.16	49.54	48.26	49.43	259665
2012-03-09	49.62	50.38	49.52	50.00	213180
2012-03-12	50.16	50.42	49.62	49.90	251770
2012-03-13	50.05	50.12	49.42	50.12	328189
2012-03-14	49.86	50.14	49.16	49.43	178122
2012-03-15	49.61	50.22	49.05	50.16	288677
2012-03-16	49.99	50.00	48.53	48.58	323005
2012-03-19	48.47	48.76	48.05	48.39	268374
2012-03-20	48.03	48.10	47.41	47.68	297966
2012-03-21	47.94	48.48	47.31	47.34	303016
2012-03-22	47.08	47.92	46.87	47.85	221164
2012-03-23	47.73	47.73	46.42	47.24	291043
2012-03-26	48.08	50.89	47.92	50.39	856859
2012-03-27	50.43	50.75	49.99	50.29	248130
2012-03-28	50.25	50.86	49.00	49.41	167720
2012-03-29	49.21	49.57	48.95	49.32	168277
2012-03-30	50.25	51.00	49.97	50.35	484623
2012-04-02	50.46	51.19	50.32	51.00	377087
2012-04-03	50.87	51.23	50.54	50.88	249494
2012-04-04	50.29	50.34	49.12	49.71	210965
2012-04-05	49.47	49.96	48.34	49.61	361965
2012-04-09	48.75	48.99	48.56	48.93	197047
2012-04-10	48.92	49.02	47.26	47.67	460275
2012-04-11	47.86	48.74	47.81	47.90	431297
2012-04-12	48.58	49.57	48.17	49.15	289924
2012-04-13	49.10	49.48	48.75	48.84	212371
2012-04-16	49.00	49.00	48.19	48.71	239671
2012-04-17	49.00	49.20	48.51	48.78	289245
2012-04-18	48.54	49.06	47.80	48.40	388938
2012-04-19	48.25	48.60	47.32	47.69	437006
2012-04-20	48.15	48.17	46.75	46.80	523406
2012-04-23	46.50	46.72	45.86	46.28	560464
2012-04-24	46.21	47.21	45.98	46.45	368523
2012-04-25	47.04	47.98	46.76	47.21	305365
2012-04-26	47.28	48.45	47.21	48.14	382032
2012-04-27	45.25	46.50	43.88	45.03	1599788
2012-04-30	45.00	45.17	42.72	43.19	726777
2012-05-01	43.51	44.55	42.74	42.79	675646
2012-05-02	42.54	43.69	42.34	43.39	540320
2012-05-03	43.14	43.58	43.00	43.25	388600
2012-05-04	43.46	44.21	43.19	44.08	728815
2012-05-07	44.03	45.02	44.00	44.24	460856
2012-05-08	43.92	44.42	43.13	44.34	582007
2012-05-09	44.10	44.77	43.79	44.57	757588
2012-05-10	44.85	45.65	44.56	45.35	473784
2012-05-11	44.95	46.15	44.95	46.09	491782
2012-05-14	45.73	46.42	45.30	45.93	568072
2012-05-15	45.69	46.13	45.15	45.49	682093
2012-05-16	45.59	46.04	45.28	45.38	317960
2012-05-17	45.25	45.25	43.89	43.94	645024
2012-05-18	43.82	44.58	43.18	43.30	478023
2012-05-21	43.48	43.87	42.27	43.71	667066
2012-05-22	43.94	44.85	43.88	44.58	351650
2012-05-23	44.13	45.84	44.13	45.70	473685
2012-05-24	45.89	46.38	44.29	44.69	463905
2012-05-25	44.84	44.84	44.14	44.56	371592
2012-05-29	44.96	45.00	44.18	44.98	252264
2012-05-30	44.71	44.92	43.99	44.04	220257
2012-05-31	44.04	44.17	42.89	43.79	296466
2012-06-01	42.88	43.15	41.63	41.72	541001
2012-06-04	41.73	41.87	40.75	40.95	558600
2012-06-05	40.65	42.14	40.49	42.05	432802
2012-06-06	42.45	42.46	42.12	42.25	242785
2012-06-07	42.94	43.13	41.86	41.90	296540
2012-06-08	41.72	42.36	41.25	42.17	284490
2012-06-11	42.67	42.80	41.71	41.71	292891
2012-06-12	41.74	42.10	40.60	40.94	529674
2012-06-13	41.14	41.14	38.11	38.40	1907075
2012-06-14	38.63	39.45	38.14	38.63	1025547
2012-06-15	38.53	39.74	38.19	39.63	413724
2012-06-18	39.34	39.85	38.67	38.71	348503
2012-06-19	38.70	39.28	38.36	39.00	869996
2012-06-20	39.13	39.44	38.44	39.16	258370
2012-06-21	39.16	39.39	38.20	38.40	313746
2012-06-22	38.47	38.68	37.84	38.04	334135
2012-06-25	37.69	37.96	37.50	37.53	244531
2012-06-26	37.55	37.91	37.20	37.30	307109
2012-06-27	37.59	37.59	36.89	37.14	474354
2012-06-28	36.96	37.44	36.46	37.01	629455
2012-06-29	37.71	38.44	37.27	38.00	471050
2012-07-02	38.38	38.38	37.58	37.77	315317
2012-07-03	37.67	37.90	37.55	37.72	132885
2012-07-05	37.59	38.96	37.51	38.85	226817
2012-07-06	38.44	38.82	37.84	38.49	250225
2012-07-09	38.28	38.78	38.28	38.76	355879
2012-07-10	38.77	39.29	38.75	39.13	421563
2012-07-11	39.08	39.62	38.72	39.47	505177
2012-07-12	39.09	39.94	39.00	39.88	360728
2012-07-13	39.82	40.39	39.60	40.21	278596
2012-07-16	39.98	40.93	39.47	40.50	335026
2012-07-17	40.60	41.04	40.37	40.82	318443
2012-07-18	40.75	42.05	40.52	41.84	274941
2012-07-19	42.02	42.67	41.67	42.16	210154
2012-07-20	40.71	41.22	39.90	40.98	379642
2012-07-23	40.39	40.55	39.81	40.17	196213
2012-07-24	40.13	40.27	38.59	38.65	333500
2012-07-25	38.76	38.99	37.81	38.73	479926
2012-07-26	39.44	40.02	38.51	39.84	406528
2012-07-27	39.00	41.98	38.26	41.30	840753
2012-07-30	41.16	41.45	39.66	39.85	225492
2012-07-31	39.70	40.10	39.44	39.58	237906
2012-08-01	39.69	39.92	38.80	38.80	283664
2012-08-02	38.67	39.30	38.29	38.76	173842
2012-08-03	39.21	40.11	38.65	39.54	233384
2012-08-06	39.67	40.47	39.50	40.03	187481
2012-08-07	40.22	41.56	40.22	40.82	407976
2012-08-08	40.50	40.73	39.81	40.16	360760
2012-08-09	40.29	40.56	40.02	40.23	197969
2012-08-10	40.27	40.27	39.25	39.73	342513
2012-08-13	39.77	40.14	39.35	39.95	308906
2012-08-14	40.05	40.13	39.26	39.37	281339
2012-08-15	39.46	40.03	39.23	39.77	231759
2012-08-16	39.83	40.06	39.51	40.00	209741
2012-08-17	39.87	40.20	39.07	39.30	247602
2012-08-20	39.16	39.22	38.46	38.85	237892
2012-08-21	38.83	39.63	38.68	39.56	297738
2012-08-22	39.63	40.78	39.42	40.51	291639
2012-08-23	40.45	40.64	40.01	40.14	277314
2012-08-24	39.96	40.27	39.75	40.12	172330
2012-08-27	40.24	40.48	39.97	40.20	267226
2012-08-28	40.15	40.43	39.54	40.30	209704
2012-08-29	40.30	41.29	40.08	41.05	271438
2012-08-30	40.80	41.04	40.20	40.90	202072
2012-08-31	41.20	41.36	40.58	41.05	222633
2012-09-04	40.98	41.49	40.29	41.16	224312
2012-09-05	40.89	41.35	40.64	40.74	181504
2012-09-06	40.99	41.58	40.99	41.50	183376
2012-09-07	41.82	42.60	41.42	42.52	292483
2012-09-10	42.37	43.42	42.36	43.31	293416
2012-09-11	43.43	43.95	43.20	43.94	317094
2012-09-12	43.92	44.35	43.60	43.93	226275
2012-09-13	44.01	44.77	43.32	44.27	244290
2012-09-14	44.49	45.00	43.47	43.78	214087
2012-09-17	43.74	43.74	42.92	42.98	153982
2012-09-18	42.80	43.42	41.96	43.41	129210
2012-09-19	43.50	44.37	42.66	44.29	229769
2012-09-20	44.01	44.55	43.65	44.27	173610
2012-09-21	44.58	44.97	44.15	44.44	274110
2012-09-24	44.29	45.23	43.93	44.73	180520
2012-09-25	44.83	45.14	44.00	44.07	240889
2012-09-26	44.06	44.53	43.74	44.27	135757
2012-09-27	44.38	45.36	44.01	45.22	235071
2012-09-28	44.81	45.58	44.28	45.35	256635
2012-10-01	45.38	45.59	44.93	45.29	322009
2012-10-02	45.50	45.63	44.79	45.15	281014
2012-10-03	45.08	45.27	42.62	43.08	564599
2012-10-04	43.11	43.46	42.10	42.34	406793
2012-10-05	42.26	42.57	41.09	41.29	493600
2012-10-08	41.25	41.25	39.89	40.54	757621
2012-10-09	40.75	40.84	39.80	40.26	330068
2012-10-10	40.37	41.17	40.19	40.62	298501
2012-10-11	40.75	40.88	40.43	40.48	224008
2012-10-12	40.29	40.53	39.64	39.99	157134
2012-10-15	40.22	40.40	39.60	40.11	279815
2012-10-16	40.22	40.55	39.92	40.09	241912
2012-10-17	40.22	40.22	39.63	39.87	228176
2012-10-18	39.74	40.05	39.37	39.54	241473
2012-10-19	39.07	39.09	37.00	37.92	837757
2012-10-22	38.37	38.52	37.15	37.49	286159
2012-10-23	37.29	38.28	36.80	38.10	1217309
2012-10-24	38.17	38.61	37.28	37.77	685580
2012-10-25	38.17	39.03	38.05	38.28	477568
2012-10-26	35.53	36.48	31.03	32.27	5316675
2012-10-31	32.36	33.12	31.79	33.12	862527
2012-11-01	33.13	33.66	32.95	33.53	923149
2012-11-02	33.76	33.99	33.45	33.56	421528
2012-11-05	33.65	33.86	32.80	32.94	241315
2012-11-06	32.95	33.72	32.78	33.60	382886
2012-11-07	33.41	34.74	33.00	34.32	604092
2012-11-08	34.35	34.76	33.00	33.23	234372
2012-11-09	33.18	34.08	33.10	33.49	436601
2012-11-12	33.82	34.26	33.66	33.95	198007
2012-11-13	33.85	34.26	33.14	33.29	361724
2012-11-14	33.46	33.60	32.73	32.85	292291
2012-11-15	32.96	33.91	32.82	33.79	333299
2012-11-16	33.66	34.01	32.85	33.51	319571
2012-11-19	33.86	33.86	32.95	33.25	323635
2012-11-20	33.28	33.49	32.41	32.83	323377
2012-11-21	32.98	33.45	32.80	33.35	142887
2012-11-23	33.53	33.73	33.31	33.58	83106
2012-11-26	33.60	33.61	33.07	33.43	180693
2012-11-27	33.46	34.25	33.23	33.92	257760
2012-11-28	33.88	34.44	33.60	34.20	363705
2012-11-29	34.23	35.16	34.14	34.98	271844
2012-11-30	35.00	35.13	34.20	34.29	244067
2012-12-03	34.44	34.71	33.91	34.37	152506
2012-12-04	34.02	34.35	32.30	32.37	447455
2012-12-05	32.45	32.55	31.88	32.20	269695
2012-12-06	32.16	32.47	32.03	32.25	189793
2012-12-07	32.43	32.60	32.20	32.35	106371
2012-12-10	32.60	32.91	32.10	32.29	287665
2012-12-11	32.44	32.86	32.21	32.51	192525
2012-12-12	32.65	32.89	32.28	32.43	186790
2012-12-13	32.32	32.90	32.32	32.71	146206
2012-12-14	32.43	33.22	32.40	33.01	185857
2012-12-17	33.26	33.86	32.83	33.04	345585
2012-12-18	33.14	37.17	33.14	35.19	786235
2012-12-19	33.73	34.80	33.25	34.65	430596
2012-12-20	34.56	34.82	34.10	34.61	216318
2012-12-21	34.32	34.53	33.71	34.18	513291
2012-12-24	33.85	34.25	33.59	34.23	57706
2012-12-26	34.25	34.27	33.76	33.90	137526
2012-12-27	34.03	34.23	33.80	34.10	124623
2012-12-28	33.87	34.02	33.12	33.13	277234
2012-12-31	33.20	33.34	32.79	32.90	410498
2013-01-02	33.35	34.46	33.28	33.53	487362
2013-01-03	33.62	35.40	33.36	34.67	524505
2013-01-04	34.98	35.66	34.52	35.15	311517
2013-01-07	35.31	35.38	34.66	35.27	125854
2013-01-08	35.13	35.48	33.98	34.08	274130
2013-01-09	33.00	33.55	32.58	32.96	488305
2013-01-10	33.50	36.42	33.25	33.95	1441306
2013-01-11	33.92	34.09	33.54	34.09	382085
2013-01-14	34.10	34.55	33.62	34.20	351679
2013-01-15	34.02	34.39	33.86	34.14	481187
2013-01-16	33.97	33.97	33.10	33.25	302059
2013-01-17	33.44	33.97	33.30	33.74	376845
2013-01-18	33.74	33.74	32.94	33.15	557412
2013-01-22	33.09	33.94	33.06	33.70	252395
2013-01-23	33.78	33.89	32.91	33.00	235177
2013-01-24	32.98	33.35	32.94	33.35	260192
2013-01-25	33.56	33.56	32.68	32.84	398618
2013-01-28	32.84	33.04	32.39	32.73	271161
2013-01-29	32.77	32.77	31.93	32.08	329268
2013-01-30	32.05	32.06	31.27	31.48	334929
2013-01-31	31.50	32.02	31.30	31.97	485395
2013-02-01	32.18	32.31	31.87	32.09	373914
2013-02-04	32.03	32.31	31.91	32.04	365498
2013-02-05	32.04	32.17	31.91	32.01	236645
2013-02-06	31.98	33.00	31.94	32.98	225860
2013-02-07	32.86	33.53	32.86	33.47	382399
2013-02-08	33.41	33.71	33.22	33.42	197210
2013-02-11	33.48	33.93	33.06	33.78	333714
2013-02-12	33.75	34.57	33.68	34.50	347336
2013-02-13	34.34	34.36	33.05	33.43	525211
2013-02-14	33.43	33.65	33.15	33.58	141784
2013-02-15	33.87	34.04	33.12	33.16	579386
2013-02-19	33.17	34.58	32.95	33.10	523350
2013-02-20	31.78	31.85	29.00	30.58	2052118
2013-02-21	30.28	30.94	30.15	30.54	582116
2013-02-22	30.74	31.23	30.42	31.11	301108
2013-02-25	31.14	31.22	30.52	30.57	314848
2013-02-26	30.51	30.71	30.26	30.52	490699
2013-02-27	30.55	31.59	30.55	31.30	448564
2013-02-28	31.33	31.36	30.60	30.79	484752
2013-03-01	30.61	30.93	30.00	30.54	323035
2013-03-04	30.31	30.36	29.18	29.49	526924
2013-03-05	29.66	29.99	29.52	29.79	397871
2013-03-06	29.80	29.94	29.17	29.40	499158
2013-03-07	29.37	30.27	28.94	30.16	700456
2013-03-08	30.31	31.10	30.31	31.09	558037
2013-03-11	31.00	31.46	30.82	31.43	286156
2013-03-12	31.48	31.84	31.46	31.51	367449
2013-03-13	31.53	32.31	31.53	31.91	316249
2013-03-14	32.01	32.20	31.54	32.15	388846
2013-03-15	32.18	32.24	31.48	31.67	386757
2013-03-18	31.39	31.72	30.95	31.58	161247
2013-03-19	31.58	31.64	31.06	31.41	191080
2013-03-20	32.00	32.24	31.52	31.99	241457
2013-03-21	31.80	32.53	31.80	32.33	209121
2013-03-22	32.43	32.84	32.19	32.69	212123
2013-03-25	32.71	33.00	32.62	32.68	282397
2013-03-26	32.75	33.02	32.35	33.02	231322
2013-03-27	32.79	33.34	32.74	33.03	212158
2013-03-28	33.03	33.48	32.89	33.28	258187
2013-04-01	33.16	33.49	32.50	32.73	281618
2013-04-02	32.73	32.86	31.94	32.09	174791
2013-04-03	32.24	32.44	31.30	31.57	245711
2013-04-04	31.65	32.67	31.62	32.63	267081
2013-04-05	32.23	32.75	32.05	32.73	196835
2013-04-08	32.72	33.16	32.66	33.01	297821
2013-04-09	33.02	33.70	32.97	33.60	392563
2013-04-10	33.71	34.56	33.71	34.01	352639
2013-04-11	33.88	34.15	33.07	33.25	260706
2013-04-12	33.01	33.46	32.75	33.35	142909
2013-04-15	33.19	33.46	32.08	32.27	184357
2013-04-16	32.51	32.65	32.19	32.52	279469
2013-04-17	32.22	32.57	31.90	32.43	168488
2013-04-18	32.58	32.58	31.51	31.71	173859
2013-04-19	31.76	32.45	31.63	32.15	179561
2013-04-22	31.96	32.04	31.32	31.74	233170
2013-04-23	31.06	32.64	31.06	32.51	266958
2013-04-24	32.64	33.51	32.19	33.50	430466
2013-04-25	33.99	34.85	33.74	34.32	768424
2013-04-26	35.18	36.96	34.47	35.91	703867
2013-04-29	36.12	36.37	34.59	34.62	412384
2013-04-30	34.59	34.80	33.95	34.30	442746
2013-05-01	34.28	34.39	33.05	33.30	539777
2013-05-02	33.32	34.60	33.12	34.27	292988
2013-05-03	34.58	35.80	34.27	35.28	425573
2013-05-06	34.98	35.72	34.92	35.18	249629
2013-05-07	35.18	35.87	34.77	35.30	219622
2013-05-08	35.08	35.29	34.60	35.29	296280
2013-05-09	35.15	35.72	35.02	35.43	182568
2013-05-10	35.37	36.82	35.31	36.53	314358
2013-05-13	36.23	36.54	36.23	36.31	352776
2013-05-14	36.24	37.21	36.22	37.15	280870
2013-05-15	37.17	37.79	36.86	37.03	234654
2013-05-16	36.87	37.60	36.67	37.12	300486
2013-05-17	37.23	37.49	36.98	37.49	281667
2013-05-20	37.80	38.46	37.51	38.42	384328
2013-05-21	38.54	38.94	38.48	38.87	402007
2013-05-22	39.02	39.26	38.59	38.79	301108
2013-05-23	38.36	38.77	37.82	37.99	304178
2013-05-24	37.69	37.89	36.86	37.03	324638
2013-05-28	37.36	38.03	36.93	37.29	266156
2013-05-29	37.23	37.55	36.91	37.21	190522
2013-05-30	37.32	37.87	37.17	37.76	179557
2013-05-31	37.69	38.44	37.51	37.54	192750
2013-06-03	37.64	37.97	36.94	37.82	181883
2013-06-04	37.91	38.26	37.44	37.58	133943
2013-06-05	37.56	37.99	37.13	37.23	123714
2013-06-06	37.24	37.67	37.19	37.64	108719
2013-06-07	37.91	37.91	37.40	37.82	230044
2013-06-10	38.06	38.98	37.96	38.82	205558
2013-06-11	38.44	38.86	37.79	37.99	233364
2013-06-12	38.07	38.33	37.27	37.64	177082
2013-06-13	37.66	38.25	37.17	38.21	166386
2013-06-14	38.21	38.34	38.01	38.11	108795
2013-06-17	38.37	38.72	38.04	38.16	112652
2013-06-18	38.11	38.60	37.71	37.93	183051
2013-06-19	37.95	38.46	37.48	37.48	215140
2013-06-20	37.00	37.32	36.34	36.39	216227
2013-06-21	36.34	36.69	35.06	35.79	432676
2013-06-24	35.43	35.78	35.12	35.63	304653
2013-06-25	35.86	36.25	35.59	35.75	137248
2013-06-26	35.99	37.19	35.89	36.97	233993
2013-06-27	37.09	37.45	36.70	37.28	242279
2013-06-28	37.17	37.61	36.94	37.10	324889
2013-07-01	37.22	38.43	37.10	38.11	283742
2013-07-02	38.13	38.70	38.13	38.59	164071
2013-07-03	38.50	38.58	37.77	38.24	135068
2013-07-05	38.84	38.85	38.37	38.79	75649
2013-07-08	38.96	39.56	38.78	39.46	116615
2013-07-09	39.72	40.54	39.53	40.09	261943
2013-07-10	40.02	40.13	39.54	39.77	178568
2013-07-11	40.07	40.84	39.88	40.61	240869
2013-07-12	40.51	40.99	39.90	40.01	176679
2013-07-15	40.01	40.42	39.26	39.68	178562
2013-07-16	40.24	40.40	39.40	39.54	352969
2013-07-17	39.25	39.56	37.80	38.31	285419
2013-07-18	38.29	38.63	38.02	38.42	180122
2013-07-19	38.40	38.40	37.06	37.13	224714
2013-07-22	37.04	37.33	36.20	37.19	223937
2013-07-23	36.86	37.31	36.50	36.83	201809
2013-07-24	36.68	36.72	35.12	35.65	364825
2013-07-25	35.65	35.85	34.87	35.72	330596
2013-07-26	35.52	36.00	35.33	35.87	232482
2013-07-29	35.87	36.08	35.21	35.66	159656
2013-07-30	35.83	36.05	35.39	35.84	383377
2013-07-31	35.99	36.05	35.25	35.64	659209
2013-08-01	32.55	33.00	30.77	31.56	2117397
2013-08-02	31.44	31.69	31.05	31.21	369671
2013-08-05	31.14	32.01	31.10	31.79	405273
2013-08-06	31.80	31.85	31.13	31.18	263166
2013-08-07	31.00	31.22	30.88	31.21	322431
2013-08-08	31.43	31.56	31.20	31.53	342879
2013-08-09	31.56	31.85	31.39	31.77	294286
2013-08-12	31.67	31.97	31.66	31.89	163861
2013-08-13	31.90	32.57	31.72	32.44	306297
2013-08-14	32.35	32.89	32.27	32.70	311483
2013-08-15	32.22	32.59	32.12	32.40	478031
2013-08-16	32.21	32.47	32.07	32.44	253220
2013-08-19	32.23	32.63	32.23	32.59	636909
2013-08-20	32.75	32.89	32.51	32.73	281949
2013-08-21	32.72	33.37	32.39	32.88	323754
2013-08-22	32.87	33.61	32.87	33.35	141676
2013-08-23	33.34	33.50	32.66	33.16	164816
2013-08-26	33.14	33.41	32.94	33.16	192613
2013-08-27	32.75	33.11	32.52	32.64	191177
2013-08-28	32.61	33.06	32.36	32.83	242849
2013-08-29	32.74	33.08	32.54	32.56	286855
2013-08-30	32.41	32.60	31.06	31.24	383083
2013-09-03	31.50	31.97	30.66	30.96	378160
2013-09-04	30.95	31.22	30.69	30.78	251830
2013-09-05	30.69	31.70	30.68	31.46	227747
2013-09-06	31.55	31.92	31.19	31.41	169917
2013-09-09	31.58	32.06	31.46	31.98	235847
2013-09-10	32.03	32.03	31.46	31.69	205679
2013-09-11	31.54	32.23	31.50	31.98	126223
2013-09-12	31.92	32.12	31.17	31.46	235226
2013-09-13	31.55	31.71	31.01	31.67	200282
2013-09-16	31.89	32.14	31.54	31.85	102627
2013-09-17	31.91	32.35	31.79	32.13	482180
2013-09-18	32.52	32.52	31.40	31.89	244167
2013-09-19	31.83	31.98	31.32	31.54	96639
2013-09-20	31.53	31.81	30.85	30.89	325383
2013-09-23	30.81	30.81	30.12	30.41	297730
2013-09-24	30.38	31.10	30.18	30.70	273674
2013-09-25	30.65	30.86	29.59	29.70	708515
2013-09-26	29.76	29.89	29.20	29.33	334397
2013-09-27	29.21	29.45	28.36	28.70	439693
2013-09-30	28.50	28.83	28.45	28.67	584014
2013-10-01	28.63	29.17	28.47	29.08	393264
2013-10-02	29.03	29.36	28.90	29.27	269440
2013-10-03	29.14	29.49	28.69	28.70	572824
2013-10-04	28.71	29.00	28.12	28.25	411182
2013-10-07	28.00	28.26	27.75	27.90	522828
2013-10-08	27.82	28.92	27.82	28.80	985453
2013-10-09	28.71	29.29	28.14	28.97	508858
2013-10-10	29.17	29.81	28.94	29.41	327491
2013-10-11	29.32	29.56	28.86	28.99	269734
2013-10-14	28.84	29.02	28.58	28.84	209678
2013-10-15	28.70	28.81	28.39	28.48	175324
2013-10-16	28.61	28.97	28.09	28.16	232680
2013-10-17	28.03	28.31	27.90	27.98	374311
2013-10-18	28.15	28.17	27.51	27.91	500135
2013-10-21	27.83	28.64	27.83	28.55	445417
2013-10-22	28.60	30.00	28.60	29.46	726336
2013-10-23	29.40	29.48	29.01	29.17	306226
2013-10-24	29.35	29.69	28.80	29.19	504301
2013-10-25	27.50	28.24	25.70	26.25	2535039
2013-10-28	26.17	26.17	25.50	25.60	694434
2013-10-29	25.60	26.28	25.52	26.04	790341
2013-10-30	26.14	27.49	26.04	27.40	546889
2013-10-31	27.51	27.51	26.96	27.06	364072
2013-11-01	26.84	26.99	26.40	26.72	295970
2013-11-04	26.69	27.05	26.66	26.84	312744
2013-11-05	26.70	27.99	26.66	27.81	375129
2013-11-06	27.95	28.00	27.17	27.21	240978
2013-11-07	27.18	27.88	27.07	27.21	305591
2013-11-08	27.06	28.00	27.06	27.70	446700
2013-11-11	27.71	27.79	27.26	27.27	338857
2013-11-12	27.18	27.22	26.65	26.84	277199
2013-11-13	26.54	27.16	26.54	27.04	196946
2013-11-14	27.04	27.33	26.78	27.13	184177
2013-11-15	27.09	27.66	26.99	27.40	171995
2013-11-18	27.50	28.19	27.29	27.81	306881
2013-11-19	27.87	27.90	27.39	27.60	334754
2013-11-20	27.62	28.34	27.43	28.16	186393
2013-11-21	28.15	29.39	27.93	29.09	565462
2013-11-22	29.10	29.92	29.03	29.74	468427
2013-11-25	29.75	29.95	29.50	29.60	201956
2013-11-26	29.55	29.67	29.14	29.50	328159
2013-11-27	29.50	30.21	29.48	29.89	282765
2013-11-29	30.03	30.03	29.60	29.64	146675
2013-12-02	29.56	29.79	28.62	28.89	532241
2013-12-03	28.70	29.40	28.44	29.19	403445
2013-12-04	29.01	29.65	28.54	29.39	259095
2013-12-05	29.48	29.73	29.38	29.54	267975
2013-12-06	29.69	30.38	29.50	30.12	512867
2013-12-09	29.98	30.28	29.85	30.24	473550
2013-12-10	30.14	30.28	29.20	29.30	353387
2013-12-11	29.24	29.50	28.90	29.20	499795
2013-12-12	29.30	29.39	29.00	29.25	383134
2013-12-13	29.20	29.69	29.20	29.32	213507
2013-12-16	29.39	29.94	29.13	29.59	222802
2013-12-17	29.56	29.81	29.25	29.66	422401
2013-12-18	29.70	30.16	29.43	30.03	352276
2013-12-19	29.92	30.18	29.31	29.48	369647
2013-12-20	29.60	30.39	29.35	30.23	560016
2013-12-23	30.43	31.75	30.43	31.59	337000
2013-12-24	31.71	31.71	31.28	31.50	125798
2013-12-26	31.59	32.00	31.30	31.51	482129
2013-12-27	31.65	31.65	30.85	31.01	255510
2013-12-30	30.92	31.48	30.72	31.03	514261
2013-12-31	31.14	31.33	30.74	31.06	367186
2014-01-02	30.84	31.14	30.60	31.00	263860
2014-01-03	30.97	31.34	30.55	31.33	386473
2014-01-06	31.22	31.35	30.71	31.25	280533
2014-01-07	31.29	31.64	31.21	31.36	246927
2014-01-08	31.47	31.69	31.06	31.24	922669
2014-01-09	31.15	31.24	30.78	31.03	281322
2014-01-10	30.90	31.02	30.43	30.59	198535
2014-01-13	30.44	30.64	29.59	29.79	777124
2014-01-14	29.87	30.27	29.29	29.38	871578
2014-01-15	29.52	30.43	29.17	29.88	488935
2014-01-16	29.91	30.61	29.53	30.52	421277
2014-01-17	28.50	29.20	27.82	29.00	2439995
2014-01-21	29.06	29.53	28.50	29.50	824373
2014-01-22	29.62	29.87	29.36	29.64	515974
2014-01-23	29.59	29.86	28.79	28.99	599496
2014-01-24	28.73	29.29	28.73	29.24	276659
2014-01-27	29.13	30.32	28.81	29.28	966454
2014-01-28	29.28	29.54	28.58	28.92	397662
2014-01-29	27.58	28.38	27.43	27.67	817051
2014-01-30	27.87	28.20	27.70	27.93	367800
2014-01-31	27.61	28.83	27.43	28.36	416840
2014-02-03	28.36	28.36	27.21	27.43	361624
2014-02-04	27.64	27.95	27.20	27.50	272656
2014-02-05	27.47	27.71	26.98	27.70	651615
2014-02-06	27.72	28.04	27.48	28.01	404177
2014-02-07	27.22	28.08	27.22	27.92	535944
2014-02-10	27.95	28.67	27.70	28.66	1904226
2014-02-11	28.78	29.50	28.63	29.02	314726
2014-02-12	29.02	29.38	28.02	28.57	599954
2014-02-13	28.28	28.94	28.03	28.87	675470
2014-02-14	28.88	29.30	28.69	29.02	330776
2014-02-18	28.94	29.43	28.80	28.89	390856
2014-02-19	28.81	30.14	28.54	28.99	1132149
2014-02-20	28.05	28.23	25.21	25.63	2796791
2014-02-21	25.56	26.18	25.11	25.99	912916
2014-02-24	25.99	26.74	25.99	26.39	634746
2014-02-25	26.48	27.22	26.41	26.71	565878
2014-02-26	26.80	27.04	26.42	26.59	359808
2014-02-27	26.48	27.01	26.44	26.94	616333
2014-02-28	27.03	28.12	26.86	27.70	859362
2014-03-03	27.41	27.67	27.10	27.34	417700
2014-03-04	27.60	28.15	27.60	27.90	629366
2014-03-05	27.12	27.87	27.12	27.66	438401
2014-03-06	30.00	34.17	29.70	33.62	3693053
2014-03-07	33.44	33.59	32.67	33.02	1004922
2014-03-10	32.83	33.30	32.75	33.03	436327
2014-03-11	33.16	33.90	32.75	33.35	341204
2014-03-12	33.17	33.68	32.99	33.25	323257
2014-03-13	33.20	33.58	32.95	33.15	330604
2014-03-14	33.07	33.62	33.03	33.15	340698
2014-03-17	33.30	35.20	33.30	34.39	984514
2014-03-18	34.31	35.22	34.07	35.18	601981
2014-03-19	35.18	35.35	33.96	34.13	319548
2014-03-20	34.35	34.99	34.25	34.40	446899
2014-03-21	34.37	34.72	34.17	34.41	355948
2014-03-24	34.50	34.63	33.30	33.71	279780
2014-03-25	33.67	33.98	33.27	33.61	202835
2014-03-26	33.74	33.75	32.78	32.80	234390
2014-03-27	32.92	32.92	31.63	31.99	413029
2014-03-28	31.95	32.93	31.85	32.49	274871
2014-03-31	32.73	33.05	32.41	32.71	269397
2014-04-01	32.78	33.44	32.44	33.01	469270
2014-04-02	33.09	33.43	32.51	32.93	564053
2014-04-03	32.96	33.01	31.51	31.69	356321
2014-04-04	32.16	33.12	31.99	32.99	575491
2014-04-07	32.89	32.89	31.60	31.67	314828
2014-04-08	31.63	32.08	31.33	31.74	232374
2014-04-09	32.20	33.15	32.20	33.00	397474
2014-04-10	33.05	33.16	31.15	31.43	529747
2014-04-11	31.12	31.48	30.11	30.29	691854
2014-04-14	30.47	32.21	30.47	31.04	463152
2014-04-15	31.25	31.46	30.12	30.39	326644
2014-04-16	30.65	30.65	29.63	30.02	390849
2014-04-17	30.06	30.48	29.73	29.76	235970
2014-04-21	29.68	30.14	29.54	29.70	185808
2014-04-22	30.07	31.09	30.05	30.47	1341750
2014-04-23	30.50	31.99	30.25	30.37	357036
2014-04-24	30.46	30.46	29.84	29.89	188215
2014-04-25	29.86	29.86	28.76	29.06	243917
2014-04-28	29.25	29.68	28.61	28.73	247674
2014-04-29	28.98	29.27	28.63	28.67	158804
2014-04-30	28.64	28.78	28.09	28.52	370340
2014-05-01	28.70	29.61	28.07	29.51	642399
2014-05-02	31.43	32.00	29.65	30.09	884897
2014-05-05	29.81	30.34	29.44	29.88	331919
2014-05-06	29.83	30.09	29.37	29.53	294638
2014-05-07	29.59	30.14	29.39	29.91	334409
2014-05-08	29.72	30.43	29.40	29.47	215232
2014-05-09	29.32	30.11	29.13	29.88	197479
2014-05-12	30.00	30.58	29.99	30.49	548491
2014-05-13	30.49	30.64	29.77	29.88	377783
2014-05-14	29.78	29.98	29.19	29.29	331986
2014-05-15	29.08	29.08	28.34	28.99	443200
2014-05-16	28.99	29.15	28.25	28.99	1202079
2014-05-19	28.87	29.38	28.87	29.21	326265
2014-05-20	29.22	29.33	28.42	29.17	389434
2014-05-21	29.23	29.90	29.00	29.75	230147
2014-05-22	29.83	31.17	29.79	31.01	488016
2014-05-23	31.13	31.54	30.58	31.27	252655
2014-05-27	31.51	32.13	31.09	31.31	347565
2014-05-28	31.34	31.50	30.97	31.00	260439
2014-05-29	31.24	31.81	31.18	31.32	237046
2014-05-30	31.40	31.87	31.12	31.59	282079
2014-06-02	31.60	31.75	30.91	31.60	199504
2014-06-03	31.36	31.94	30.95	31.82	296337
2014-06-04	31.70	32.44	31.45	32.30	226419
2014-06-05	32.46	34.08	32.18	34.05	425933
2014-06-06	34.27	34.70	32.23	34.28	329618
2014-06-09	34.22	35.35	34.15	35.16	373994
2014-06-10	35.04	35.35	34.56	35.00	356124
2014-06-11	35.28	36.06	35.00	35.58	555018
2014-06-12	35.52	35.63	34.80	34.97	298069
2014-06-13	35.00	35.28	34.79	35.01	236485
2014-06-16	34.90	35.10	34.62	34.91	277712
2014-06-17	34.94	35.28	34.64	34.99	378533
2014-06-18	34.99	35.84	34.73	35.79	157079
2014-06-19	35.95	36.02	35.43	35.55	176832
2014-06-20	35.51	36.00	35.45	35.50	267355
2014-06-23	35.59	35.86	35.09	35.83	162000
2014-06-24	35.73	36.60	35.72	35.87	201454
2014-06-25	35.72	36.19	34.64	35.17	559756
2014-06-26	35.14	35.37	34.78	34.89	425047
2014-06-27	34.72	35.89	34.72	35.24	1001094
2014-06-30	35.24	35.93	34.84	34.91	408042
2014-07-01	35.05	35.49	34.72	35.35	751298
2014-07-02	35.36	35.56	34.54	34.61	168305
2014-07-03	34.75	35.22	34.61	34.90	138648
2014-07-07	34.74	35.35	34.56	34.76	175745
2014-07-08	34.68	34.91	33.71	34.10	375147
2014-07-09	34.12	35.03	34.05	34.79	209327
2014-07-10	34.20	34.65	33.69	34.23	205855
2014-07-11	34.21	34.54	33.70	33.78	273423
2014-07-14	34.10	34.64	33.97	34.13	225857
2014-07-15	34.23	34.48	33.15	33.49	170072
2014-07-16	33.75	34.31	32.61	32.66	645339
2014-07-17	32.26	32.63	31.82	32.20	690175
2014-07-18	32.15	33.14	32.15	32.65	225096
2014-07-21	32.48	32.63	31.44	31.46	252356
2014-07-22	31.61	31.91	31.27	31.62	295262
2014-07-23	31.54	31.94	30.84	30.88	275457
2014-07-24	30.93	31.21	30.14	30.64	671016
2014-07-25	32.31	36.16	31.52	34.98	941251
2014-07-28	35.18	35.61	34.50	34.50	379254
2014-07-29	34.67	35.38	34.36	34.95	343275
2014-07-30	34.80	35.16	33.97	34.24	288382
2014-07-31	33.78	34.60	33.78	34.27	273036
2014-08-01	34.55	35.35	34.53	35.01	393491
2014-08-04	35.07	35.48	34.64	34.89	273667
2014-08-05	34.61	35.34	34.51	34.71	198306
2014-08-06	34.33	35.30	34.26	34.96	277327
2014-08-07	35.16	35.79	34.96	35.03	313819
2014-08-08	35.08	35.39	34.81	35.07	238244
2014-08-11	35.28	35.94	34.90	35.85	199894
2014-08-12	35.75	36.14	35.42	35.79	144463
2014-08-13	35.86	36.38	35.50	35.71	189666
2014-08-14	35.60	35.78	34.97	35.11	230842
2014-08-15	35.29	35.74	34.68	35.55	232434
2014-08-18	35.74	36.39	35.56	36.16	218428
2014-08-19	36.15	36.70	36.13	36.36	218733
2014-08-20	36.27	36.75	35.60	36.13	179617
2014-08-21	36.03	37.10	36.03	36.90	210710
2014-08-22	37.04	37.04	35.72	35.74	278336
2014-08-25	36.07	36.50	35.38	35.75	216688
2014-08-26	35.81	36.27	35.62	36.14	292676
2014-08-27	36.43	38.10	36.43	37.65	395105
2014-08-28	37.43	37.47	36.78	37.19	242367
2014-08-29	37.23	37.77	36.91	37.27	178435
2014-09-02	37.34	37.59	36.90	37.24	231753
2014-09-03	37.38	37.63	36.34	36.55	224051
2014-09-04	36.49	37.13	36.49	36.66	167780
2014-09-05	36.57	37.26	36.41	37.03	141382
2014-09-08	36.93	37.03	36.19	36.78	346738
2014-09-09	36.66	36.85	36.04	36.78	257448
2014-09-10	36.83	37.16	36.43	36.94	140412
2014-09-11	36.78	37.40	36.60	37.32	181629
2014-09-12	37.20	37.56	36.47	36.83	206481
2014-09-15	36.78	36.81	35.98	36.32	221127
2014-09-16	36.19	37.15	35.91	36.72	196690
2014-09-17	36.64	37.55	36.58	37.28	156449
2014-09-18	37.50	38.15	37.27	37.77	173980
2014-09-19	37.82	38.20	36.96	37.18	611642
2014-09-22	36.95	37.29	36.06	36.48	250465
2014-09-23	36.36	36.87	35.90	35.94	203005
2014-09-24	35.94	36.36	35.55	36.01	285961
2014-09-25	35.86	36.42	35.45	35.65	194102
2014-09-26	35.71	36.48	35.71	36.34	168841
2014-09-29	35.98	36.83	35.52	36.74	260818
2014-09-30	36.74	37.04	35.92	35.99	324864
2014-10-01	36.08	36.15	34.82	34.90	321049
2014-10-02	35.04	35.93	34.87	35.48	226455
2014-10-03	35.87	36.07	35.51	35.53	277079
2014-10-06	35.53	35.99	34.83	34.85	343687
2014-10-07	34.57	34.74	33.75	33.76	403003
2014-10-08	33.77	34.66	33.54	34.35	365470
2014-10-09	34.33	34.84	33.03	33.06	1235510
2014-10-10	32.94	34.77	32.90	33.94	419509
2014-10-13	33.90	34.47	33.43	33.49	379675
2014-10-14	33.83	35.45	33.83	35.00	484491
2014-10-15	34.47	36.17	34.47	35.65	477262
2014-10-16	35.16	36.19	35.08	36.14	387247
2014-10-17	36.58	36.76	35.11	35.30	439585
2014-10-20	35.26	35.80	34.69	35.53	236926
2014-10-21	35.50	36.00	34.93	35.31	387014
2014-10-22	35.49	35.75	34.91	35.23	355851
2014-10-23	35.36	35.38	33.09	33.20	867249
2014-10-24	38.00	42.38	37.39	42.15	2378098
2014-10-27	41.63	42.45	41.43	42.42	928031
2014-10-28	42.78	44.25	42.75	44.02	666739
2014-10-29	43.90	44.14	42.86	43.73	407106
2014-10-30	43.44	44.27	43.29	43.94	361541
2014-10-31	43.44	44.29	43.44	44.02	418682
2014-11-03	44.20	44.38	43.41	43.90	331771
2014-11-04	43.94	44.56	43.74	44.14	397304
2014-11-05	44.02	45.14	43.82	44.90	323422
2014-11-06	45.10	46.60	44.64	46.33	482551
2014-11-07	46.18	47.69	45.92	47.08	563247
2014-11-10	47.08	48.06	46.37	47.53	449762
2014-11-11	47.54	47.97	46.27	46.81	290060
2014-11-12	46.61	47.64	45.76	47.35	367344
2014-11-13	47.14	47.56	46.73	46.86	61976
2014-11-14	46.49	47.05	45.92	46.03	491118
2014-11-17	46.09	46.57	45.71	46.11	174283
2014-11-18	46.12	46.76	46.02	46.50	167629
2014-11-19	46.60	46.63	45.57	45.90	170554
2014-11-20	45.60	46.70	45.60	46.61	226932
2014-11-21	47.09	47.89	46.70	46.94	278754
2014-11-24	46.91	48.00	46.50	47.99	307593
2014-11-25	48.15	49.17	47.55	48.90	451367
2014-11-26	49.00	49.64	48.58	49.26	485873
2014-11-28	49.34	49.99	48.66	49.16	201796
2014-12-01	49.20	49.81	47.39	48.59	489100
2014-12-02	48.75	49.43	48.24	48.84	420294
2014-12-03	48.70	49.01	48.01	48.64	254488
2014-12-04	48.74	48.94	47.77	48.24	208335
2014-12-05	48.21	49.42	48.14	48.71	188455
2014-12-08	48.41	49.23	48.12	48.64	193410
2014-12-09	47.86	48.50	46.69	48.19	476525
2014-12-10	49.09	49.09	47.32	47.71	357978
2014-12-11	48.07	48.88	47.97	48.29	255033
2014-12-12	47.96	49.02	47.96	48.23	292941
2014-12-15	48.26	49.08	46.78	47.07	241826
2014-12-16	47.13	47.62	46.70	46.84	230612
2014-12-17	47.09	47.51	46.28	47.31	379053
2014-12-18	47.82	48.63	47.12	48.39	228050
2014-12-19	48.27	48.55	47.37	47.66	962446
2014-12-22	47.97	48.09	47.30	47.94	210090
2014-12-23	48.05	48.99	48.05	48.93	202425
2014-12-24	49.23	50.04	48.88	49.15	99581
2014-12-26	49.30	49.63	49.15	49.37	79041
2014-12-29	49.24	50.17	49.24	50.09	159003
2014-12-30	50.00	50.62	49.72	50.30	150591
2014-12-31	50.30	50.63	50.02	50.21	229491
2015-01-02	50.61	51.30	49.25	50.09	238208
2015-01-05	49.80	51.04	49.28	49.51	275659
2015-01-06	49.81	50.33	47.62	48.54	273513
2015-01-07	48.92	49.65	48.92	49.51	553500
2015-01-08	48.97	49.85	48.06	49.61	631529
2015-01-09	49.46	49.46	48.69	48.78	195891
2015-01-12	48.86	49.29	48.57	48.72	175666
2015-01-13	49.05	49.72	48.77	49.31	173950
2015-01-14	48.83	49.15	47.36	48.37	282215
2015-01-15	48.45	48.45	46.61	47.04	414241
2015-01-16	44.85	45.23	42.42	44.24	1131968
2015-01-20	45.82	45.99	44.76	45.40	504830
2015-01-21	45.08	45.73	45.02	45.51	264612
2015-01-22	45.69	46.66	45.50	46.55	341368
2015-01-23	46.37	46.79	46.04	46.53	378581
2015-01-26	46.35	47.24	46.35	47.17	244981
2015-01-27	46.73	47.16	46.14	46.24	268143
2015-01-28	46.62	46.93	45.54	45.61	410293
2015-01-29	45.51	46.96	45.09	46.79	286416
2015-01-30	46.62	46.62	44.09	44.29	545112
2015-02-02	44.32	44.46	42.92	44.13	267502
2015-02-03	44.17	44.60	43.52	44.41	237673
2015-02-04	44.18	45.88	44.10	45.28	226565
2015-02-05	45.46	45.76	44.40	44.77	230666
2015-02-06	44.96	45.08	43.42	44.02	324460
2015-02-09	43.68	44.55	43.57	43.81	235347
2015-02-10	44.25	45.34	43.86	44.92	243429
2015-02-11	44.97	46.01	44.97	45.52	224443
2015-02-12	45.44	45.69	44.04	45.34	286416
2015-02-13	45.22	46.14	45.22	45.62	364142
2015-02-17	45.78	45.98	45.14	45.60	395102
2015-02-18	45.63	47.60	45.63	46.88	931488
2015-02-19	53.32	55.44	51.51	53.60	2326478
2015-02-20	53.47	54.53	52.59	53.07	577975
2015-02-23	53.12	54.17	53.08	53.43	485814
2015-02-24	53.56	54.02	52.72	53.06	379879
2015-02-25	52.87	52.96	52.18	52.47	384441
2015-02-26	52.44	52.55	51.98	52.32	298751
2015-02-27	52.42	52.65	52.05	52.22	427670
2015-03-02	52.21	53.72	51.86	52.98	353644
2015-03-03	53.03	53.03	51.99	52.36	360023
2015-03-04	52.03	52.50	51.80	52.38	360035
2015-03-05	52.61	52.99	51.97	52.51	267735
2015-03-06	52.34	52.47	51.49	51.63	309658
2015-03-09	51.74	52.28	51.40	51.57	256747
2015-03-10	51.41	51.75	50.55	51.41	321720
2015-03-11	51.54	51.72	50.60	51.11	213834
2015-03-12	51.31	52.39	51.31	52.19	231327
2015-03-13	52.35	53.11	51.74	52.40	220190
2015-03-16	52.79	52.87	52.02	52.29	221074
2015-03-17	53.79	54.55	53.00	53.22	573175
2015-03-18	53.22	53.66	51.86	52.73	351191
2015-03-19	52.70	53.21	52.60	53.00	213115
2015-03-20	53.38	53.39	52.79	52.88	361060
2015-03-23	52.83	53.28	52.22	52.32	388132
2015-03-24	52.32	52.50	52.08	52.16	261222
2015-03-25	52.30	52.47	51.14	51.34	311884
2015-03-26	51.24	51.24	50.02	50.90	212371
2015-03-27	50.91	51.86	50.58	50.93	190835
2015-03-30	51.14	51.83	50.48	51.24	359908
2015-03-31	51.00	51.30	49.99	50.45	222974
2015-04-01	50.27	51.00	49.85	50.70	199214
2015-04-02	50.83	51.76	50.59	51.29	183060
2015-04-06	50.82	51.42	50.64	50.78	118216
2015-04-07	50.82	51.11	49.96	50.07	186121
2015-04-08	50.19	51.21	50.19	50.93	151173
2015-04-09	50.65	51.07	50.04	50.52	145909
2015-04-10	50.80	51.43	50.70	50.93	103548
2015-04-13	51.09	51.56	50.94	51.47	169767
2015-04-14	51.24	51.42	49.90	50.63	244804
2015-04-15	50.55	51.49	50.39	50.84	183606
2015-04-16	51.22	52.55	50.69	52.16	273333
2015-04-17	51.78	52.16	50.31	50.95	272180
2015-04-20	51.11	52.06	50.67	51.89	326957
2015-04-21	51.92	51.95	51.19	51.54	327914
2015-04-22	51.75	52.00	50.27	50.54	480411
2015-04-23	51.03	53.91	50.29	53.44	1218106
2015-04-24	51.76	53.90	48.38	49.52	1618645
2015-04-27	49.79	50.61	48.15	48.46	542331
2015-04-28	48.66	49.33	47.70	48.54	265334
2015-04-29	48.25	48.91	47.28	48.08	386944
2015-04-30	47.88	48.24	46.73	46.80	353319
2015-05-01	47.15	48.05	46.92	47.87	339440
2015-05-04	47.78	48.70	47.78	47.87	234998
2015-05-05	47.53	48.19	47.16	47.29	262925
2015-05-06	47.25	47.82	47.00	47.56	241940
2015-05-07	47.70	48.98	47.69	48.41	244067
2015-05-08	48.58	49.69	48.35	48.38	313582
2015-05-11	48.27	48.55	47.53	47.79	277891
2015-05-12	47.53	47.59	46.24	46.75	216452
2015-05-13	46.81	47.20	46.35	46.80	139199
2015-05-14	46.87	46.96	45.87	46.67	323872
2015-05-15	46.90	46.90	45.70	46.16	328656
2015-05-18	46.14	47.34	46.13	47.15	237550
2015-05-19	47.33	47.79	46.99	47.50	151904
2015-05-20	47.34	47.36	45.41	46.50	466214
2015-05-21	46.32	47.24	46.14	46.18	281849
2015-05-22	46.34	46.71	45.57	45.62	212918
2015-05-26	47.26	47.91	45.10	45.56	505123
2015-05-27	45.58	46.89	45.58	46.14	231242
2015-05-28	46.25	47.42	46.18	46.29	283788
2015-05-29	46.11	46.59	45.45	45.78	280338
2015-06-01	45.75	46.23	44.92	45.62	343459
2015-06-02	45.27	46.20	45.23	45.67	320274
2015-06-03	46.03	47.66	46.03	46.85	353384
2015-06-04	46.69	46.71	46.02	46.13	176306
2015-06-05	46.23	47.14	45.69	47.09	255445
2015-06-08	46.87	47.36	46.51	47.04	190178
2015-06-09	46.82	47.23	46.50	46.60	145050
2015-06-10	46.72	47.61	46.72	46.93	331575
2015-06-11	47.06	47.64	46.41	46.79	175963
2015-06-12	46.99	48.22	46.91	47.80	462383
2015-06-15	47.52	48.01	46.89	47.66	239826
2015-06-16	47.44	47.63	45.93	46.73	528428
2015-06-17	46.97	47.13	46.40	46.98	265029
2015-06-18	47.15	47.85	47.00	47.50	174151
2015-06-19	47.65	47.87	46.72	47.85	315399
2015-06-22	48.04	48.87	48.04	48.69	274711
2015-06-23	48.86	48.99	48.35	48.61	241767
2015-06-24	48.56	49.09	48.35	48.62	298277
2015-06-25	49.20	49.20	48.23	48.88	195312
2015-06-26	49.13	49.13	48.40	48.95	655238
2015-06-29	48.49	48.78	47.64	47.76	219270
2015-06-30	48.22	48.81	47.84	48.45	261175
2015-07-01	48.79	49.13	48.34	48.61	248686
2015-07-02	48.67	48.98	48.20	48.53	160336
2015-07-06	47.97	48.90	47.67	48.77	176975
2015-07-07	48.69	49.80	48.39	49.63	311718
2015-07-08	49.27	50.39	49.13	49.71	457069
2015-07-09	50.16	50.74	49.54	50.70	364015
2015-07-10	50.80	50.80	49.11	49.50	492008
2015-07-13	49.98	50.24	49.37	49.71	293991
2015-07-14	49.78	50.01	49.31	49.47	295791
2015-07-15	49.86	49.86	48.83	49.24	338852
2015-07-16	49.09	49.42	48.52	49.00	371246
2015-07-17	48.87	49.23	48.32	48.48	265829
2015-07-20	48.70	49.83	48.40	49.27	419795
2015-07-21	49.46	49.82	48.94	49.61	295329
2015-07-22	49.70	50.38	49.25	50.35	511820
2015-07-23	50.35	50.68	49.46	49.80	835507
2015-07-24	48.02	51.18	47.29	49.89	1143910
2015-07-27	50.05	51.21	49.70	50.14	449778
2015-07-28	50.42	50.42	49.32	50.29	326266
2015-07-29	49.91	51.48	49.91	51.08	526860
2015-07-30	50.75	52.05	50.47	51.53	423682
2015-07-31	51.60	51.96	51.08	51.56	344178
2015-08-03	51.73	52.09	51.11	51.41	239594
2015-08-04	51.20	52.37	51.20	51.83	309979
2015-08-05	51.00	51.91	50.65	51.43	645609
2015-08-06	51.74	52.19	48.71	48.95	736133
2015-08-07	48.92	49.41	48.27	48.92	572008
2015-08-10	48.50	49.21	47.25	47.41	448101
2015-08-11	47.29	47.74	46.18	46.38	566406
2015-08-12	46.02	47.40	46.02	47.10	520841
2015-08-13	47.22	47.40	46.08	46.30	426221
2015-08-14	46.12	46.82	46.10	46.18	302384
2015-08-17	46.25	46.81	45.99	46.61	248049
2015-08-18	46.99	47.59	46.05	46.39	272379
2015-08-19	46.25	47.20	46.17	46.72	212334
2015-08-20	46.57	46.89	45.69	45.74	257359
2015-08-21	45.10	45.53	44.56	44.71	350078
2015-08-24	42.78	44.77	41.35	43.92	543300
2015-08-25	44.18	44.89	43.02	43.54	366545
2015-08-26	44.56	44.56	42.89	44.06	414286
2015-08-27	44.25	44.70	43.87	44.39	338684
2015-08-28	44.42	44.45	43.80	44.26	259704
2015-08-31	44.17	44.47	42.88	42.99	223620
2015-09-01	42.80	43.94	42.75	43.21	259645
2015-09-02	43.23	43.84	42.82	43.79	268382
2015-09-03	43.96	44.85	43.94	44.33	272573
2015-09-04	43.76	44.85	43.76	44.61	238287
2015-09-08	45.22	45.93	44.55	45.79	334325
2015-09-09	46.08	46.08	45.31	45.44	204345
2015-09-10	45.40	45.81	44.91	45.04	259871
2015-09-11	44.94	45.11	44.08	44.88	142689
2015-09-14	45.03	45.03	44.16	44.28	139936
2015-09-15	44.19	44.70	43.56	44.16	170422
2015-09-16	45.04	45.69	44.52	45.09	290992
2015-09-17	44.80	46.45	44.72	45.56	247076
2015-09-18	45.05	45.74	44.01	44.19	393498
2015-09-21	44.53	44.89	43.83	44.77	224829
2015-09-22	44.50	45.16	44.30	44.93	330033
2015-09-23	44.84	45.31	44.49	44.97	129063
2015-09-24	44.61	45.00	42.88	43.91	489320
2015-09-25	44.08	44.52	43.15	43.20	269238
2015-09-28	43.24	43.33	41.96	42.14	259223
2015-09-29	42.07	42.53	41.51	42.19	352244
2015-09-30	42.66	43.11	42.04	43.03	235205
2015-10-01	42.72	43.09	41.72	42.13	240878
2015-10-02	41.91	42.70	41.63	42.61	224345
2015-10-05	42.62	43.83	42.52	43.78	228618
2015-10-06	43.74	44.05	42.70	42.82	209355
2015-10-07	42.64	43.38	42.30	43.18	222796
2015-10-08	43.21	43.52	42.52	42.76	176098
2015-10-09	42.61	42.92	42.00	42.38	199287
2015-10-12	42.47	42.59	42.06	42.30	274532
2015-10-13	42.38	42.90	41.79	42.12	245348
2015-10-14	42.25	42.41	41.67	41.87	194233
2015-10-15	42.11	42.40	41.34	42.28	311852
2015-10-16	42.27	42.40	41.71	41.96	230664
2015-10-19	42.02	42.37	41.33	41.60	522127
2015-10-20	41.34	42.05	40.91	41.97	505896
2015-10-21	41.75	42.05	40.33	41.43	578884
2015-10-22	41.70	42.37	40.87	41.99	1383918
2015-10-23	46.00	47.95	46.00	46.86	2041524
2015-10-26	46.64	47.30	45.20	45.37	551295
2015-10-27	45.38	45.62	43.78	44.16	411609
2015-10-28	44.23	44.73	43.83	44.66	391582
2015-10-29	44.01	44.12	42.60	42.94	220087
2015-10-30	42.98	43.80	42.65	42.93	280754
2015-11-02	42.94	44.68	42.94	44.42	436943
2015-11-03	44.72	45.32	44.20	45.19	391917
2015-11-04	45.20	45.46	43.86	44.36	282262
2015-11-05	44.50	44.82	43.71	43.94	150153
2015-11-06	43.78	44.53	43.55	44.25	178852
2015-11-09	44.25	44.49	43.09	43.23	179908
2015-11-10	43.27	44.11	43.17	43.78	165566
2015-11-11	43.77	44.31	43.31	43.99	134273
2015-11-12	43.67	44.03	43.22	43.62	201224
2015-11-13	43.75	43.93	42.19	42.47	240533
2015-11-16	42.33	43.45	42.16	43.32	235631
2015-11-17	43.29	43.80	42.42	42.61	226225
2015-11-18	42.94	43.44	42.25	42.83	228835
2015-11-19	42.98	43.97	42.86	43.59	289835
2015-11-20	43.88	44.64	43.71	43.89	277213
2015-11-23	43.49	44.82	43.49	44.66	201404
2015-11-24	44.23	45.13	44.04	45.04	132872
2015-11-25	45.24	46.28	44.87	46.13	194812
2015-11-27	46.14	46.38	45.82	45.97	77469
2015-11-30	46.32	46.74	45.77	45.80	300264
2015-12-01	45.82	46.28	44.90	45.01	632145
2015-12-02	44.87	45.65	44.87	45.07	197594
2015-12-03	45.04	45.53	43.97	44.19	264331
2015-12-04	44.20	45.05	44.06	44.48	252788
2015-12-07	44.55	45.38	43.99	45.01	311161
2015-12-08	44.56	45.09	44.16	44.86	300450
2015-12-09	45.09	45.86	44.56	45.23	347680
2015-12-10	45.12	45.34	43.97	44.49	375294
2015-12-11	43.93	44.56	43.83	43.98	248665
2015-12-14	44.07	44.59	43.36	43.51	408192
2015-12-15	43.64	44.14	43.22	43.46	307159
2015-12-16	43.86	44.70	43.06	43.57	207586
2015-12-17	43.68	44.10	43.02	43.23	410358
2015-12-18	43.23	43.54	42.56	43.00	672337
2015-12-21	43.03	44.69	43.02	44.65	320803
2015-12-22	44.80	45.00	44.01	44.85	255332
2015-12-23	44.72	45.26	44.53	44.86	137749
2015-12-24	44.96	45.11	44.60	44.76	78195
2015-12-28	44.70	45.03	43.97	44.47	242776
2015-12-29	44.62	45.29	44.25	44.78	261392
2015-12-30	44.45	44.81	43.98	44.01	179488
2015-12-31	43.97	44.31	43.38	43.47	266590
2016-01-04	41.73	42.69	38.85	41.98	598511
2016-01-05	41.92	42.62	41.19	41.22	519012
2016-01-06	40.75	41.06	40.11	40.78	446226
2016-01-07	40.24	40.58	39.05	39.52	577514
2016-01-08	39.55	41.59	39.50	41.01	532432
2016-01-11	41.17	41.60	40.80	41.23	288754
2016-01-12	41.15	41.72	39.36	41.46	650455
2016-01-13	41.27	42.27	41.20	41.75	429721
2016-01-14	42.04	42.70	40.62	42.41	347700
2016-01-15	41.53	41.91	40.63	41.63	248563
2016-01-19	41.74	41.84	39.86	40.41	325251
2016-01-20	39.89	41.16	38.49	40.79	531538
2016-01-21	40.71	41.71	40.17	41.38	297563
2016-01-22	41.79	42.68	41.53	42.51	324872
2016-01-25	42.94	42.94	41.07	41.20	349221
2016-01-26	41.26	42.62	41.25	42.33	242212
2016-01-27	42.09	42.58	41.34	41.61	156592
2016-01-28	41.84	42.31	41.65	41.75	204982
2016-01-29	41.98	43.33	41.71	42.89	316635
2016-02-01	42.63	43.24	41.91	42.27	363356
2016-02-02	41.98	41.99	41.07	41.32	248944
2016-02-03	41.65	41.88	40.04	40.30	217623
2016-02-04	40.38	41.26	39.93	41.20	147305
2016-02-05	41.21	41.58	40.33	41.04	352816
2016-02-08	40.64	40.66	39.26	40.18	278392
2016-02-09	39.91	41.60	39.54	40.73	310773
2016-02-10	40.99	41.32	40.44	40.77	231163
2016-02-11	40.26	40.98	39.75	40.72	217654
2016-02-12	41.07	42.27	40.84	41.90	207979
2016-02-16	42.09	43.32	41.79	43.27	196309
2016-02-17	43.19	44.13	43.19	44.03	355985
2016-02-18	43.61	44.19	43.24	43.54	365313
2016-02-19	44.01	45.44	42.66	45.10	635176
2016-02-22	45.35	45.60	44.52	44.82	249606
2016-02-23	44.81	45.99	44.56	44.79	433131
2016-02-24	44.45	44.48	42.98	43.11	594040
2016-02-25	43.50	44.22	43.16	43.55	484167
2016-02-26	43.70	45.85	43.63	45.27	369910
2016-02-29	45.22	46.17	43.94	44.08	1635674
2016-03-01	44.29	45.49	43.65	45.49	680838
2016-03-02	45.39	45.81	45.11	45.49	301921
2016-03-03	45.85	45.85	45.08	45.69	282902
2016-03-04	45.72	46.30	45.34	46.29	403379
2016-03-07	46.16	46.99	46.16	46.29	1535878
2016-03-08	45.99	46.46	45.23	46.29	396878
2016-03-09	45.57	45.79	44.28	44.44	290447
2016-03-10	44.78	45.23	44.20	44.44	305497
2016-03-11	45.00	45.16	44.79	45.08	252921
2016-03-14	45.07	45.75	44.71	44.90	169368
2016-03-15	44.73	44.73	43.49	43.63	280243
2016-03-16	43.24	43.48	42.85	43.03	335517
2016-03-17	42.84	43.53	42.57	43.10	567514
2016-03-18	43.32	43.90	42.85	43.69	697436
2016-03-21	43.64	44.29	42.93	43.38	165091
2016-03-22	43.03	43.15	42.61	42.68	291197
2016-03-23	42.67	42.67	41.87	41.91	180471
2016-03-24	41.58	42.27	40.97	41.50	195253
2016-03-28	41.70	41.77	41.18	41.27	39544
2016-03-29	41.92	42.86	41.76	41.83	374938
2016-03-30	42.78	43.46	42.41	42.58	360715
2016-03-31	42.59	43.31	41.43	42.58	537757
2016-04-01	41.32	42.93	41.32	42.18	459434
2016-04-04	42.30	42.50	41.57	42.48	279888
2016-04-05	42.02	42.18	41.49	41.82	268944
2016-04-06	41.72	42.08	41.72	41.93	164443
2016-04-07	41.81	42.07	41.28	41.46	291890
2016-04-08	41.58	43.00	41.58	42.06	368454
2016-04-11	42.41	42.61	41.85	41.88	189700
2016-04-12	41.81	43.15	41.76	43.08	334701
2016-04-13	43.12	43.38	42.49	42.89	282342
2016-04-14	42.96	43.58	42.31	43.21	242313
2016-04-15	42.94	43.51	42.59	43.15	194640
2016-04-18	43.17	43.53	43.04	43.09	231369
2016-04-19	43.00	43.25	42.57	42.94	333372
2016-04-20	42.96	43.03	42.23	42.26	249495
2016-04-21	42.39	42.39	40.75	40.80	743227
2016-04-22	42.72	45.56	42.06	44.52	1149007
2016-04-25	44.36	44.74	44.20	44.23	423175
2016-04-26	44.16	45.03	44.11	44.94	265081
2016-04-27	44.76	45.50	44.22	44.50	200196
2016-04-28	44.22	44.90	44.10	44.38	199510
2016-04-29	44.44	44.67	44.08	44.60	246951
2016-05-02	44.84	45.09	44.40	44.91	271612
2016-05-03	44.75	45.20	44.58	44.86	305395
2016-05-04	44.79	45.11	44.47	44.79	231689
2016-05-05	44.88	45.27	44.42	44.58	169661
2016-05-06	44.51	45.45	43.48	44.49	283895
2016-05-09	44.34	45.20	44.04	44.88	261170
2016-05-10	44.90	45.28	44.19	45.19	192326
2016-05-11	45.03	45.19	43.88	43.93	138454
2016-05-12	44.17	44.47	43.60	43.86	166997
2016-05-13	43.72	44.24	43.40	43.59	143574
2016-05-16	43.58	44.12	43.40	43.97	161781
2016-05-17	43.76	44.17	42.89	43.07	215516
2016-05-18	43.05	43.15	42.50	42.78	191285
2016-05-19	42.51	43.12	41.84	42.62	190570
2016-05-20	42.78	43.29	42.46	43.16	173509
2016-05-23	43.15	43.47	42.88	42.95	156594
2016-05-24	43.04	43.93	42.87	43.69	122999
2016-05-25	43.64	44.00	43.30	43.54	123019
2016-05-26	43.63	44.30	43.23	44.24	161944
2016-05-27	44.14	45.20	44.14	44.69	181502
2016-05-31	44.48	45.24	43.51	44.80	376072
2016-06-01	44.86	45.78	44.83	45.45	507479
2016-06-02	45.14	46.25	45.02	46.12	524961
2016-06-03	45.84	46.47	45.37	46.02	255109
2016-06-06	45.96	47.36	45.93	46.83	312881
2016-06-07	46.89	47.02	46.23	46.52	194505
2016-06-08	46.74	47.55	46.35	47.36	393250
2016-06-09	47.36	47.50	46.20	47.04	177630
2016-06-10	46.81	47.09	46.12	46.43	135786
2016-06-13	46.16	46.77	46.00	46.04	125252
2016-06-14	45.89	46.81	45.77	46.71	190878
2016-06-15	46.74	46.74	45.98	46.11	200257
2016-06-16	45.96	46.41	45.63	46.38	180399
2016-06-17	46.35	46.54	45.76	45.98	313082
2016-06-20	46.42	46.90	45.88	46.06	247067
2016-06-21	46.19	46.19	45.37	45.61	142669
2016-06-22	45.50	45.80	45.17	45.39	138148
2016-06-23	45.61	46.43	45.26	45.81	227525
2016-06-24	44.85	45.85	42.62	45.42	683571
2016-06-27	44.90	45.00	43.68	43.68	246159
2016-06-28	43.88	44.26	43.30	43.54	271702
2016-06-29	43.85	44.55	43.74	43.82	319312
2016-06-30	43.77	44.42	43.11	43.83	417442
2016-07-01	43.69	44.16	43.18	43.65	181123
2016-07-05	43.35	43.61	42.68	42.93	221643
2016-07-06	42.67	43.46	42.57	43.03	259532
2016-07-07	43.14	43.45	42.66	42.70	229756
2016-07-08	43.05	43.98	43.05	43.55	273888
2016-07-11	43.64	44.38	43.47	44.22	171215
2016-07-12	44.63	44.75	44.21	44.44	292936
2016-07-13	44.68	44.75	44.19	44.30	152001
2016-07-14	44.48	44.72	44.39	44.50	124882
2016-07-15	44.73	44.73	43.97	44.09	143421
2016-07-18	44.13	44.86	44.00	44.33	127749
2016-07-19	44.18	44.68	44.10	44.16	140690
2016-07-20	44.25	44.45	44.08	44.11	115341
2016-07-21	44.14	44.14	43.16	43.40	257033
2016-07-22	43.39	44.51	43.24	44.35	233728
2016-07-25	44.35	45.05	43.94	44.83	244605
2016-07-26	43.27	43.41	41.32	42.63	738828
2016-07-27	42.00	42.00	38.29	38.83	1185531
2016-07-28	38.62	40.05	38.60	39.15	483828
2016-07-29	39.27	39.43	38.52	38.84	407244
2016-08-01	38.76	39.68	38.76	39.33	454103
2016-08-02	39.16	39.23	38.46	38.78	418753
2016-08-03	39.37	40.18	39.25	39.46	490290
2016-08-04	39.60	39.79	39.12	39.21	313267
2016-08-05	39.50	40.57	39.29	40.55	391765
2016-08-08	40.52	40.95	40.31	40.49	258612
2016-08-09	40.33	41.12	40.20	40.62	262358
2016-08-10	40.53	41.02	39.87	39.90	185304
2016-08-11	39.92	40.96	39.92	40.92	447780
2016-08-12	40.98	41.20	40.52	40.73	308882
2016-08-15	40.63	40.92	40.35	40.53	215530
2016-08-16	40.59	40.79	40.22	40.75	306770
2016-08-17	40.63	40.95	40.45	40.86	309951
2016-08-18	40.78	41.19	40.71	40.83	261387
2016-08-19	40.74	40.81	40.41	40.43	147314
2016-08-22	40.29	40.90	40.22	40.42	127547
2016-08-23	40.39	40.55	40.10	40.39	126882
2016-08-24	40.37	40.78	40.10	40.28	159523
2016-08-25	40.20	40.40	39.83	40.31	224736
2016-08-26	40.34	40.59	39.63	39.97	222756
2016-08-29	40.16	40.79	40.03	40.08	108625
2016-08-30	40.00	40.39	39.85	39.96	138012
2016-08-31	39.82	40.18	39.30	39.72	225751
2016-09-01	39.82	40.08	39.00	39.22	318160
2016-09-02	39.27	39.81	39.17	39.66	151725
2016-09-06	39.87	39.91	39.51	39.64	145641
2016-09-07	39.69	39.95	39.40	39.86	313359
2016-09-08	39.73	39.79	38.74	38.94	246473
2016-09-09	38.02	38.78	38.02	38.19	382039
2016-09-12	37.99	38.52	37.70	38.13	384526
2016-09-13	37.86	38.28	37.77	37.98	187442
2016-09-14	37.87	38.21	37.44	37.49	148371
2016-09-15	37.44	37.57	36.75	36.79	294347
2016-09-16	36.89	37.27	36.84	36.85	278868
2016-09-19	36.92	37.60	36.91	37.54	234781
2016-09-20	37.61	38.20	37.24	37.39	216202
2016-09-21	37.33	37.61	36.93	37.11	277568
2016-09-22	37.17	37.37	36.96	37.14	303075
2016-09-23	36.98	37.96	36.96	37.88	399256
2016-09-26	37.64	37.73	37.04	37.07	154238
2016-09-27	37.19	37.19	36.07	36.36	401534
2016-09-28	36.31	36.31	35.20	35.53	572688
2016-09-29	35.29	35.67	34.83	35.04	520781
2016-09-30	35.03	35.70	34.99	35.55	547139
2016-10-03	35.54	36.18	35.35	36.16	299112
2016-10-04	36.40	36.78	36.27	36.31	248075
2016-10-05	36.36	36.73	36.23	36.58	276272
2016-10-06	36.39	36.54	35.34	35.39	494538
2016-10-07	35.39	35.65	35.22	35.37	409252
2016-10-10	35.64	36.20	35.64	35.77	302430
2016-10-11	35.89	36.08	34.64	35.18	346195
2016-10-12	35.05	35.55	35.02	35.15	171870
2016-10-13	34.90	35.06	34.56	34.62	203879
2016-10-14	34.53	35.29	34.41	34.89	470498
2016-10-17	34.88	35.55	34.76	35.06	447884
2016-10-18	35.43	35.92	35.22	35.42	386243
2016-10-19	35.38	35.87	35.35	35.69	1009911
2016-10-20	32.47	35.05	32.24	34.45	2836673
2016-10-21	34.45	34.58	33.97	34.33	902640
2016-10-24	34.60	34.89	34.12	34.28	387462
2016-10-25	34.10	34.13	33.72	33.87	405784
2016-10-26	33.93	33.98	33.22	33.65	426570
2016-10-27	34.64	34.77	34.19	34.74	441635
2016-10-28	34.76	36.17	34.76	36.00	659644
2016-10-31	36.15	36.40	35.70	36.10	444137
2016-11-01	35.75	36.50	35.01	36.20	371618
2016-11-02	36.00	36.20	35.25	35.60	468635
2016-11-03	35.80	36.25	35.20	35.55	320352
2016-11-04	35.70	36.10	35.35	35.50	506935
2016-11-07	35.95	36.50	35.75	35.85	309004
2016-11-08	35.70	36.25	35.65	36.05	231112
2016-11-09	35.40	38.00	35.16	37.75	551914
2016-11-10	38.05	39.20	37.90	38.70	558519
2016-11-11	38.90	39.70	38.85	39.25	368430
2016-11-14	39.55	40.05	39.25	39.40	436470
2016-11-15	39.35	39.45	38.40	38.75	278393
2016-11-16	38.85	39.10	38.15	38.35	253548
2016-11-17	38.30	38.85	38.15	38.30	371790
2016-11-18	38.35	38.80	38.05	38.50	423645
2016-11-21	38.50	39.05	38.35	38.90	197095
2016-11-22	39.10	39.55	38.90	39.15	264623
2016-11-23	39.25	39.68	39.00	39.15	234730
2016-11-25	39.25	39.70	39.11	39.45	83577
2016-11-28	39.35	39.55	38.73	38.75	549472
2016-11-29	38.85	39.03	37.90	37.90	291017
2016-11-30	37.90	37.95	37.05	37.10	223784
2016-12-01	37.40	37.90	37.00	37.65	341485
2016-12-02	37.45	37.85	37.25	37.45	148510
2016-12-05	37.60	37.95	37.60	37.75	144570
2016-12-06	37.90	38.25	37.44	37.90	209672
2016-12-07	38.05	38.75	37.85	38.65	243736
2016-12-08	38.75	39.80	38.60	39.75	252775
2016-12-09	39.90	39.95	39.55	39.85	160291
2016-12-12	39.85	39.95	39.03	39.40	254867
2016-12-13	39.65	39.75	38.75	39.00	232689
2016-12-14	38.95	39.15	38.35	38.45	212554
2016-12-15	38.60	39.00	38.20	38.45	264967
2016-12-16	38.60	39.65	38.60	38.60	594707
2016-12-19	39.50	39.70	37.90	38.15	456098
2016-12-20	38.35	39.10	38.20	38.40	254562
2016-12-21	38.45	39.30	38.20	38.80	263577
2016-12-22	38.95	39.40	38.60	38.65	284107
2016-12-23	38.65	39.45	38.65	38.85	290096
2016-12-27	38.80	40.00	38.70	39.95	223318
2016-12-28	39.90	40.05	39.35	39.55	252827
2016-12-29	39.65	40.30	39.55	40.15	231319
2016-12-30	40.10	40.15	38.95	39.30	279275
2017-01-03	39.35	39.65	38.10	38.20	425238
2017-01-04	38.35	39.03	38.05	38.95	329014
2017-01-05	37.40	37.60	36.30	36.35	774288
2017-01-06	36.45	36.55	35.50	35.90	556613
2017-01-09	35.75	35.90	35.30	35.40	269210
2017-01-10	35.50	36.05	35.25	35.80	229125
2017-01-11	35.85	36.43	35.60	36.30	348522
2017-01-12	36.10	36.45	36.00	36.05	243512
2017-01-13	36.15	36.40	35.35	35.95	328763
2017-01-17	35.80	36.45	35.45	35.55	285936
2017-01-18	35.40	36.00	35.10	35.90	331779
2017-01-19	35.80	36.13	35.15	35.20	281599
2017-01-20	35.20	36.00	34.70	34.95	510469
2017-01-23	34.95	35.98	34.85	35.80	342032
2017-01-24	35.90	36.10	35.55	35.90	142655
2017-01-25	35.95	36.30	35.55	36.00	325824
2017-01-26	35.80	36.20	35.50	35.55	229358
2017-01-27	35.55	35.75	34.70	35.20	187349
2017-01-30	35.00	35.35	34.80	35.20	405378
2017-01-31	35.10	35.65	34.85	35.55	401445
2017-02-01	35.60	35.65	34.70	34.70	174618
2017-02-02	34.60	35.05	34.60	34.70	163577
2017-02-03	34.95	35.08	34.58	35.00	228234
2017-02-06	35.25	35.55	34.65	34.85	290163
2017-02-07	34.85	35.30	34.80	34.95	153597
2017-02-08	34.85	35.75	34.70	35.65	249601
2017-02-09	35.65	36.60	35.65	36.15	291335
2017-02-10	36.30	37.45	36.30	37.40	399414
2017-02-13	37.60	37.77	36.90	37.25	256410
2017-02-14	37.00	37.45	36.90	37.30	333564
2017-02-15	37.15	37.40	36.50	37.30	275217
2017-02-16	37.30	37.65	36.37	37.20	272199
2017-02-17	37.15	37.35	36.75	37.30	402518
2017-02-21	37.45	37.70	36.95	37.25	297794
2017-02-22	36.95	37.00	35.75	35.95	386235
2017-02-23	35.90	35.90	35.05	35.65	601703
2017-02-24	37.40	37.75	35.95	37.25	1246772
2017-02-27	37.45	37.95	37.05	37.30	497269
2017-02-28	37.25	37.30	36.35	36.35	447309
2017-03-01	36.85	37.28	36.65	36.75	434265
2017-03-02	36.55	37.48	36.55	37.15	337402
2017-03-03	37.15	37.55	36.95	37.30	285230
2017-03-06	37.25	38.40	36.95	38.05	442617
2017-03-07	38.15	38.40	37.93	38.15	307840
2017-03-08	38.20	38.40	37.75	38.00	277536
2017-03-09	37.90	38.00	37.20	37.75	204813
2017-03-10	37.85	38.35	37.83	38.15	350725
2017-03-13	38.50	38.90	38.05	38.40	533016
2017-03-14	38.40	38.90	38.03	38.40	320368
2017-03-15	38.50	39.20	38.50	38.90	336984
2017-03-16	39.10	39.25	38.70	38.75	268083
2017-03-17	38.75	39.25	38.50	39.15	377673
2017-03-20	39.25	39.70	38.55	38.65	216648
2017-03-21	38.75	39.10	37.90	37.95	191554
2017-03-22	37.90	38.60	37.85	38.25	189412
2017-03-23	38.25	39.15	37.90	38.40	177204
2017-03-24	38.45	39.00	38.30	38.40	185309
2017-03-27	38.20	38.60	38.05	38.50	310811
2017-03-28	38.50	39.35	38.30	39.30	294337
2017-03-29	39.15	39.90	39.15	39.35	338813
2017-03-30	39.35	39.90	39.25	39.75	283549
2017-03-31	39.80	40.40	39.65	40.40	478662
2017-04-03	40.55	40.85	39.85	40.10	237363
2017-04-04	40.00	40.28	39.55	39.90	213040
2017-04-05	40.20	40.70	39.85	39.90	268317
2017-04-06	39.75	40.50	39.75	40.40	234080
2017-04-07	40.25	40.60	40.00	40.10	228025
2017-04-10	40.20	40.65	40.05	40.25	134437
2017-04-11	40.25	40.70	40.20	40.60	145120
2017-04-12	40.45	41.40	40.13	41.30	619246
2017-04-13	41.20	41.35	40.75	41.25	356377
2017-04-17	41.45	41.63	41.15	41.45	306305
2017-04-18	41.45	41.65	41.00	41.60	585465
2017-04-19	41.45	41.85	40.95	41.25	386105
2017-04-20	42.90	42.90	42.11	42.65	587530
2017-04-21	42.70	42.83	42.25	42.55	278183
2017-04-24	43.10	43.30	42.60	43.00	280457
2017-04-25	43.40	43.50	42.95	43.10	296960
2017-04-26	43.10	43.60	43.10	43.30	400826
2017-04-27	43.30	43.55	42.30	42.55	606916
2017-04-28	46.35	47.55	44.75	45.10	883874
2017-05-01	45.20	45.70	43.61	45.55	510814
2017-05-02	45.60	46.65	43.65	46.50	459530
2017-05-03	46.25	46.63	46.05	46.35	322225
2017-05-04	46.35	46.50	44.40	45.90	450609
2017-05-05	46.00	46.40	45.78	46.10	249297
2017-05-08	46.10	46.35	45.63	45.70	163328
2017-05-09	45.70	46.00	45.50	45.70	225817
2017-05-10	45.55	45.85	45.30	45.75	211313
2017-05-11	45.55	45.80	44.85	45.40	400022
2017-05-12	45.30	45.30	44.50	44.55	269696
2017-05-15	44.55	44.65	43.75	43.85	603821
2017-05-16	43.80	44.90	43.65	44.35	347701
2017-05-17	44.15	44.70	43.55	43.95	536806
2017-05-18	44.10	45.10	44.10	44.95	482281
2017-05-19	45.10	46.75	44.88	46.75	749268
2017-05-22	46.55	46.63	45.80	46.05	430655
2017-05-23	46.25	46.45	45.23	45.50	365721
2017-05-24	45.50	45.85	45.30	45.80	445403
2017-05-25	45.80	46.35	45.50	46.05	294467
2017-05-26	46.00	46.35	45.00	45.50	221064
2017-05-30	45.50	45.55	44.60	44.85	307994
2017-05-31	44.75	44.80	43.85	44.80	359407
2017-06-01	44.90	45.00	44.20	44.45	253062
2017-06-02	44.50	44.95	44.05	44.80	551995
2017-06-05	44.85	44.85	43.01	44.25	211449
2017-06-06	44.05	44.20	43.73	43.85	188817
2017-06-07	43.85	43.98	43.10	43.20	314119
2017-06-08	42.95	43.60	42.85	43.60	445726
2017-06-09	43.55	43.70	43.13	43.45	542606
2017-06-12	42.55	42.85	39.95	40.55	1141556
2017-06-13	40.50	40.83	39.00	40.20	1059567
2017-06-14	40.25	40.70	40.05	40.60	624192
2017-06-15	40.25	40.25	38.85	39.45	453966
2017-06-16	39.10	39.28	38.70	38.70	548962
2017-06-19	38.75	39.90	38.70	39.80	891729
2017-06-20	39.75	39.75	37.45	37.50	592949
2017-06-21	37.60	38.25	35.60	36.90	1309865
2017-06-22	37.00	38.00	36.66	37.65	728127
2017-06-23	37.60	37.75	36.63	37.00	608879
2017-06-26	37.05	37.43	36.78	37.20	306961
2017-06-27	37.25	38.05	37.25	37.70	354880
2017-06-28	37.85	38.05	37.60	37.75	357655
2017-06-29	37.80	37.93	37.30	37.55	301714
2017-06-30	37.65	37.85	37.20	37.25	267373
2017-07-03	37.25	37.35	37.00	37.15	102938
2017-07-05	37.10	37.15	36.13	36.40	444461
2017-07-06	36.25	36.30	35.70	35.85	450846
2017-07-07	35.50	35.80	34.85	34.95	538532
2017-07-10	34.85	35.05	34.20	34.75	697154
2017-07-11	34.85	35.45	34.45	35.30	523725
2017-07-12	35.45	36.20	35.40	36.15	653924
2017-07-13	36.25	36.99	35.20	35.40	405641
2017-07-14	36.55	36.90	35.18	35.45	716874
2017-07-17	35.50	36.45	35.30	35.75	626778
2017-07-18	35.55	35.73	34.30	34.70	687637
2017-07-19	34.60	35.05	34.45	34.60	618218
2017-07-20	34.70	34.83	34.20	34.25	368310
2017-07-21	34.45	35.00	33.95	34.95	1202859
2017-07-24	34.90	36.50	34.65	36.25	1027956
2017-07-25	36.25	36.50	35.10	35.68	862477
2017-07-26	35.75	35.75	34.50	34.70	811008
2017-07-27	34.70	34.75	33.15	34.25	1492002
2017-07-28	32.50	35.45	30.40	34.98	2226320
2017-07-31	35.00	35.40	34.35	35.30	696955
2017-08-01	35.40	35.40	33.93	34.75	818957
2017-08-02	34.70	34.85	33.90	33.90	503462
2017-08-03	33.95	34.25	32.60	32.80	738866
2017-08-04	32.90	33.55	32.35	33.35	837461
2017-08-07	33.70	33.70	32.83	33.05	559194
2017-08-08	33.00	33.15	32.00	32.80	866998
2017-08-09	32.75	33.20	31.70	33.00	695213
2017-08-10	32.95	33.25	32.68	33.05	416650
2017-08-11	33.00	33.15	32.73	33.10	359086
2017-08-14	33.25	33.53	32.90	33.25	398401
2017-08-15	33.25	33.30	32.85	32.90	300691
2017-08-16	33.00	33.75	32.90	33.00	377347
2017-08-17	33.00	33.80	32.85	32.90	617203
2017-08-18	32.75	32.90	32.13	32.30	386300
2017-08-21	32.30	32.35	31.65	31.85	333890
2017-08-22	32.00	32.15	31.60	31.95	405528
2017-08-23	31.90	31.95	31.45	31.50	499548
2017-08-24	31.60	32.25	31.35	31.35	336869
2017-08-25	31.35	32.00	31.30	31.40	399701
2017-08-28	31.35	31.55	30.85	31.40	648376
2017-08-29	31.30	31.45	30.25	30.45	545084
2017-08-30	30.35	31.00	30.15	30.65	520129
2017-08-31	30.65	30.80	30.03	30.10	689992
2017-09-01	30.25	30.85	30.25	30.50	341431
2017-09-05	30.45	30.55	29.35	29.70	558746
2017-09-06	29.70	29.88	28.80	28.90	421384
2017-09-07	28.85	29.63	28.03	28.10	447359
2017-09-08	28.05	28.75	28.00	28.20	401775
2017-09-11	28.30	29.00	28.30	28.40	354642
2017-09-12	28.30	29.40	28.25	29.15	311125
2017-09-13	29.25	30.20	29.20	29.70	464703
2017-09-14	29.55	29.60	28.58	28.90	312468
2017-09-15	28.75	29.60	28.70	29.40	398409
2017-09-18	29.55	29.75	28.85	29.00	247163
2017-09-19	29.05	29.80	29.05	29.15	345691
2017-09-20	29.15	30.15	29.00	29.80	377934
2017-09-21	29.80	30.20	29.15	29.50	261000
2017-09-22	29.50	30.05	29.50	29.90	287923
2017-09-25	29.90	30.25	29.75	30.20	270442
2017-09-26	30.00	30.20	29.40	29.95	407010
2017-09-27	30.10	30.70	29.85	30.55	457221
2017-09-28	30.55	30.83	29.93	30.00	443538
2017-09-29	30.00	30.58	29.85	30.45	429582
2017-10-02	30.50	31.00	30.08	30.30	568618
2017-10-03	30.25	30.85	30.00	30.70	526620
2017-10-04	30.70	31.05	30.05	30.10	319968
2017-10-05	30.15	30.83	30.05	30.40	340133
2017-10-06	30.25	30.85	30.25	30.65	446813
2017-10-09	30.65	30.90	29.90	29.95	305076
2017-10-10	30.00	30.53	29.85	30.20	230995
2017-10-11	30.05	30.80	30.05	30.20	465093
2017-10-12	30.15	30.50	29.80	30.30	326497
2017-10-13	30.45	30.45	29.60	30.05	486491
2017-10-16	29.90	30.30	29.40	29.80	356842
2017-10-17	29.65	31.10	29.60	31.00	538134
2017-10-18	30.75	31.40	29.95	31.20	697542
2017-10-19	31.30	32.08	31.00	31.95	559515
2017-10-20	32.10	32.85	31.65	31.90	559840
2017-10-23	31.95	32.40	31.48	31.70	343755
2017-10-24	31.60	32.30	31.45	31.70	314319
2017-10-25	31.60	31.65	30.65	30.85	645575
2017-10-26	31.15	32.25	30.95	31.65	844145
2017-10-27	32.30	33.75	31.95	32.45	992745
2017-10-30	32.20	32.20	30.85	31.80	631692
2017-10-31	31.95	32.10	31.35	31.70	683013
2017-11-01	31.95	31.95	31.30	31.45	455225
2017-11-02	31.40	31.95	30.98	31.40	420493
2017-11-03	31.35	31.85	31.20	31.55	392535
2017-11-06	31.60	31.80	31.30	31.50	510308
2017-11-07	31.35	31.52	30.10	30.10	468796
2017-11-08	30.00	30.84	30.00	30.55	387390
2017-11-09	30.40	30.85	30.15	30.65	248992
2017-11-10	30.55	31.35	30.45	31.20	554061
2017-11-13	31.00	32.05	31.00	31.60	362513
2017-11-14	32.70	33.78	32.50	33.05	703087
2017-11-15	32.95	33.93	32.35	33.70	614580
2017-11-16	33.75	33.95	33.40	33.75	399840
2017-11-17	33.50	34.28	33.50	34.20	604770
2017-11-20	34.10	34.55	33.25	34.15	649124
2017-11-21	34.20	34.70	33.50	34.00	487315
2017-11-22	34.10	34.35	33.55	33.68	226645
2017-11-24	33.80	33.93	33.35	33.40	149888
2017-11-27	33.50	33.80	33.10	33.50	264691
2017-11-28	33.70	34.70	33.60	34.65	350839
2017-11-29	34.80	35.65	34.75	35.65	284524
2017-11-30	35.80	35.95	35.10	35.75	460054
2017-12-01	35.70	35.75	35.00	35.55	415170
2017-12-04	35.70	37.70	35.70	37.25	855760
2017-12-05	37.40	37.65	36.80	37.20	290604
2017-12-06	37.20	37.60	36.20	36.40	219109
2017-12-07	36.25	36.85	35.41	36.15	300440
2017-12-08	36.25	36.90	35.85	36.75	293337
2017-12-11	36.70	36.80	36.30	36.65	379291
2017-12-12	36.65	37.03	36.40	36.40	315472
2017-12-13	36.65	37.45	36.60	37.05	311409
2017-12-14	37.25	37.65	36.90	36.95	323869
2017-12-15	37.00	37.15	36.25	36.35	914704
2017-12-18	36.65	37.15	36.05	36.10	339316
2017-12-19	36.30	36.95	36.20	36.70	279755
2017-12-20	36.90	37.20	35.75	35.85	287095
2017-12-21	35.85	36.70	35.85	36.45	366631
2017-12-22	36.50	36.75	36.25	36.35	252997
2017-12-26	36.45	37.45	36.33	36.70	208360
2017-12-27	36.65	37.35	36.65	36.95	182624
2017-12-28	36.90	37.15	36.75	36.90	141850
2017-12-29	36.85	37.15	36.40	36.40	279741
2018-01-02	36.85	37.28	36.55	36.75	373868
2018-01-03	38.85	40.35	38.50	39.05	1055816
2018-01-04	39.10	39.65	38.15	39.15	356615
2018-01-05	39.30	39.40	38.15	38.80	346605
2018-01-08	38.60	38.75	36.50	37.05	474930
2018-01-09	37.05	37.30	36.60	36.75	309160
2018-01-10	36.75	37.45	36.16	37.05	385200
2018-01-11	37.10	37.75	36.95	37.75	269316
2018-01-12	37.75	38.00	37.15	37.70	308533
2018-01-16	37.85	38.00	36.20	36.25	413268
2018-01-17	36.45	38.40	36.38	38.00	515822
2018-01-18	37.95	38.20	37.45	37.90	223087
2018-01-19	37.85	38.70	37.80	38.40	436475
2018-01-22	38.45	38.90	37.75	38.40	439913
2018-01-23	38.40	38.90	38.00	38.65	224672
2018-01-24	39.00	39.90	38.38	38.70	301665
2018-01-25	38.75	38.75	38.03	38.65	203747
2018-01-26	38.70	38.70	38.25	38.60	142982
2018-01-29	38.55	38.60	36.66	38.40	119176
2018-01-30	38.10	38.50	37.11	37.55	221804
2018-01-31	37.75	38.05	37.40	37.75	187288
2018-02-01	37.65	38.15	37.05	38.15	204358
2018-02-02	38.05	38.35	37.53	37.95	195346
2018-02-05	37.55	38.25	36.80	36.80	263676
2018-02-06	36.70	37.53	35.51	37.15	259137
2018-02-07	37.00	37.55	36.55	37.30	152059
2018-02-08	37.25	37.30	36.25	36.40	304806
2018-02-09	36.80	37.35	36.10	36.90	457815
2018-02-12	37.20	38.00	36.30	37.50	305259
2018-02-13	37.25	37.85	36.75	36.95	386239
2018-02-14	36.70	37.75	36.70	37.60	276638
2018-02-15	37.95	39.50	37.80	39.30	518821
2018-02-16	39.40	39.55	38.10	38.35	343206
2018-02-20	38.10	38.10	36.15	37.45	590888
2018-02-21	37.65	38.95	37.15	38.55	494692
2018-02-22	38.55	39.35	38.20	38.70	467493
2018-02-23	43.35	43.95	41.51	43.65	1590977
2018-02-26	44.15	44.20	43.05	43.65	468893
2018-02-27	43.75	44.50	43.05	44.05	690335
2018-02-28	44.20	44.25	43.45	43.50	567960
2018-03-01	43.65	43.65	42.80	43.35	528438
2018-03-02	42.90	44.55	42.06	44.40	606906
2018-03-05	44.15	44.80	43.88	44.60	342421
2018-03-06	44.60	44.73	43.15	43.50	434076
2018-03-07	43.20	43.45	42.70	43.10	486366
2018-03-08	43.35	43.80	42.65	42.85	388873
2018-03-09	43.10	44.48	43.10	44.20	461147
2018-03-12	44.35	44.40	43.63	43.70	222903
2018-03-13	43.85	44.10	43.65	43.70	230945
2018-03-14	44.00	44.00	42.95	43.30	243295
2018-03-15	43.50	43.80	42.60	42.80	238861
2018-03-16	43.00	43.95	43.00	43.70	399791
2018-03-19	43.50	44.30	43.20	44.20	376646
2018-03-20	44.30	44.90	44.05	44.45	383670
2018-03-21	44.45	44.90	44.10	44.20	235356
2018-03-22	43.65	44.05	42.70	42.75	386983
2018-03-23	43.00	44.05	42.88	43.35	398322
2018-03-26	43.75	44.00	42.36	43.90	424474
2018-03-27	44.00	44.85	43.65	43.75	329755
2018-03-28	43.80	45.00	43.70	44.50	302220
2018-03-29	44.70	45.15	44.10	44.90	276311
2018-04-02	44.90	45.15	43.40	43.95	304887
2018-04-03	44.25	45.20	44.25	45.10	318280
2018-04-04	44.20	45.65	43.90	45.25	319575
2018-04-05	45.55	45.75	45.15	45.55	243593
2018-04-06	45.40	45.75	44.85	45.05	263551
2018-04-09	45.30	45.80	45.00	45.50	418884
2018-04-10	46.00	46.25	45.55	46.15	300986
2018-04-11	46.05	46.40	45.65	46.35	411372
2018-04-12	46.50	46.70	42.96	45.85	397587
2018-04-13	46.50	49.60	46.20	48.75	1352897
2018-04-16	49.15	49.80	48.06	49.25	392725
2018-04-17	49.55	49.85	48.30	49.50	471700
2018-04-18	49.55	49.65	48.53	48.65	371242
2018-04-19	48.30	49.10	47.81	49.05	266120
2018-04-20	48.90	49.45	47.90	49.45	361086
2018-04-23	49.45	49.75	48.90	49.10	160556
2018-04-24	49.35	50.00	48.45	48.55	457208
2018-04-25	48.75	48.90	48.10	48.65	363725
2018-04-26	49.10	50.50	49.10	49.55	798049
2018-04-27	53.00	56.25	52.85	56.20	1716797
2018-04-30	56.55	57.65	55.00	55.85	815871
2018-05-01	55.80	56.75	54.98	56.45	533087
2018-05-02	55.80	56.40	54.56	55.55	655635
2018-05-03	55.40	56.90	54.80	54.95	388373
2018-05-04	54.95	55.13	54.05	54.10	960247
2018-05-07	54.55	55.95	53.65	55.45	777120
2018-05-08	55.60	56.10	55.25	55.70	448905
2018-05-09	55.85	56.45	55.35	55.45	361385
2018-05-10	55.50	55.83	55.25	55.55	297971
2018-05-11	55.50	55.58	54.05	54.20	382640
2018-05-14	54.15	54.30	51.65	51.90	569909
2018-05-15	51.95	52.48	51.50	51.80	389355
2018-05-16	51.75	53.10	51.75	52.40	385910
2018-05-17	52.50	54.18	52.30	54.05	537310
2018-05-18	53.95	54.10	51.13	51.50	717969
2018-05-21	51.60	53.30	51.60	52.90	451298
2018-05-22	53.00	53.05	52.00	52.05	255748
2018-05-23	51.55	52.10	50.85	52.00	314675
2018-05-24	51.90	53.30	51.90	53.10	315358
2018-05-25	53.10	53.75	52.85	52.90	204045
2018-05-29	52.55	53.90	51.85	53.65	353071
2018-05-30	54.35	57.03	53.30	56.30	820425
2018-05-31	55.90	56.40	55.55	56.00	309403
2018-06-01	56.10	56.40	55.40	55.70	341233
2018-06-04	55.75	56.90	54.70	56.65	240181
2018-06-05	56.65	57.40	56.35	57.10	377997
2018-06-06	57.25	58.65	57.25	57.80	340674
2018-06-07	57.90	58.30	56.35	56.90	377614
2018-06-08	57.00	57.50	56.65	57.05	340207
2018-06-11	57.25	57.60	56.45	56.95	258273
2018-06-12	57.25	57.35	56.15	56.95	388076
2018-06-13	56.85	57.73	56.20	56.75	222571
2018-06-14	58.10	58.10	56.10	57.10	295797
2018-06-15	56.90	59.63	56.90	59.00	481785
2018-06-18	58.40	59.50	58.20	59.40	228632
2018-06-19	59.10	60.00	58.80	59.70	331097
2018-06-20	59.65	59.81	58.90	59.00	179807
2018-06-21	59.30	60.85	58.62	60.40	374215
2018-06-22	61.20	61.88	60.90	61.70	459308
2018-06-25	61.30	61.93	60.60	61.45	309107
2018-06-26	61.80	62.80	61.65	62.40	328194
2018-06-27	62.75	62.85	60.70	61.60	373798
2018-06-28	61.35	62.40	60.91	61.90	267370
2018-06-29	62.00	62.40	59.75	60.00	474308
2018-07-02	59.65	61.05	59.16	60.90	273275
2018-07-03	60.90	61.85	60.28	61.45	185098
2018-07-05	61.30	61.70	60.83	61.50	288771
2018-07-06	61.40	61.80	61.15	61.40	188845
2018-07-09	61.80	61.80	60.65	60.85	213222
2018-07-10	61.10	61.10	59.75	59.95	202921
2018-07-11	59.90	60.35	59.60	60.15	283061
2018-07-12	60.65	61.20	60.20	60.55	178923
2018-07-13	60.60	61.80	60.55	61.75	385038
2018-07-16	62.10	62.63	61.40	62.35	304010
2018-07-17	62.60	63.20	62.30	62.60	255593
2018-07-18	62.75	64.05	62.55	63.80	243223
2018-07-19	63.35	65.40	63.35	64.35	349560
2018-07-20	64.40	64.70	62.95	63.10	392100
2018-07-23	63.10	64.60	62.85	64.10	263465
2018-07-24	64.25	64.25	61.65	62.10	341465
2018-07-25	63.40	63.45	61.85	62.55	338255
2018-07-26	62.70	62.70	61.35	61.60	581112
2018-07-27	73.05	73.05	63.70	64.00	1117883
2018-07-30	63.50	64.60	60.50	60.90	604017
2018-07-31	60.65	63.85	59.35	63.25	608276
2018-08-01	62.90	64.20	59.85	62.00	392697
2018-08-02	61.60	62.55	61.45	61.85	195293
2018-08-03	62.10	62.79	59.75	61.05	347511
2018-08-06	60.95	63.05	60.95	62.50	230525
2018-08-07	62.85	63.20	61.50	62.40	298709
2018-08-08	62.20	63.55	62.10	63.25	192151
2018-08-09	63.55	65.60	63.55	63.90	237985
2018-08-10	63.50	64.20	62.50	63.90	222197
2018-08-13	63.75	64.05	62.70	63.05	198270
2018-08-14	63.10	64.65	63.00	64.10	217619
2018-08-15	64.05	64.90	63.60	64.40	215366
2018-08-16	64.85	65.68	64.30	65.45	281803
2018-08-17	65.50	67.25	65.45	66.75	389155
2018-08-20	67.00	67.20	66.50	66.80	531386
2018-08-21	67.05	67.35	66.40	66.80	307680
2018-08-22	67.05	69.05	66.88	69.05	852137
2018-08-23	69.05	71.95	68.38	70.85	454240
2018-08-24	71.85	74.85	71.43	74.70	427490
2018-08-27	75.00	75.18	71.80	72.25	416045
2018-08-28	72.60	73.15	71.85	72.75	147414
2018-08-29	72.75	74.18	72.65	73.15	361007
2018-08-30	73.10	74.13	73.10	73.90	208803
2018-08-31	73.95	75.80	73.95	75.70	282042
2018-09-04	75.70	76.15	74.80	75.45	355815
2018-09-05	75.60	75.73	73.10	74.70	484657
2018-09-06	75.00	76.19	74.55	74.80	311406
2018-09-07	74.55	76.00	73.60	75.50	288913
2018-09-10	76.10	76.50	75.05	75.30	321870
2018-09-11	74.85	75.68	73.85	75.25	391855
2018-09-12	75.35	75.68	72.35	72.65	377953
2018-09-13	72.80	76.25	72.30	73.10	384606
2018-09-14	73.30	74.05	72.95	73.85	263552
2018-09-17	73.70	73.70	71.90	72.00	290618
2018-09-18	71.90	73.90	71.85	73.65	327494
2018-09-19	73.60	74.20	71.10	71.85	226518
2018-09-20	72.45	72.90	70.75	72.00	304282
2018-09-21	72.15	72.40	69.35	69.50	863241
2018-09-24	69.20	69.73	68.25	69.35	406163
2018-09-25	69.35	71.00	69.10	70.75	327384
2018-09-26	70.90	72.45	70.65	71.50	285752
2018-09-27	71.55	72.45	71.25	71.70	127607
2018-09-28	71.65	72.45	71.60	72.20	259476
2018-10-01	72.28	72.98	70.90	71.17	289270
2018-10-02	71.06	71.06	68.14	68.64	310088
2018-10-03	68.90	69.56	67.05	67.63	441639
2018-10-04	67.20	67.34	64.33	66.27	802364
2018-10-05	69.37	69.60	66.32	67.59	989466
2018-10-08	67.31	68.54	65.80	68.00	420911
2018-10-09	67.97	69.65	67.82	69.21	447688
2018-10-10	68.78	68.93	65.69	65.89	554123
2018-10-11	65.80	66.63	64.82	65.51	384233
2018-10-12	66.49	67.99	66.40	66.75	756260
2018-10-15	67.12	68.03	66.29	67.24	615807
2018-10-16	67.78	69.75	67.27	69.23	403188
2018-10-17	69.12	69.45	66.46	68.30	408898
2018-10-18	68.12	68.65	66.69	67.64	328615
2018-10-19	67.31	67.64	64.84	65.53	529011
2018-10-22	66.02	67.98	65.89	66.87	288655
2018-10-23	66.08	66.16	64.96	65.45	402312
2018-10-24	64.15	65.06	62.20	63.37	804504
2018-10-25	64.08	65.71	62.94	64.21	395782
2018-10-26	64.06	65.15	62.72	64.70	560310
2018-10-29	65.31	66.03	61.45	61.99	472973
2018-10-30	61.58	63.46	60.82	62.57	743837
2018-10-31	67.16	70.07	60.60	61.18	1590197
2018-11-01	61.51	63.16	60.00	61.74	770321
2018-11-02	61.73	62.29	60.83	61.37	569773
2018-11-05	61.38	63.18	60.02	61.90	445293
2018-11-06	62.01	65.42	61.90	65.19	557341
2018-11-07	65.19	66.30	63.87	65.39	383620
2018-11-08	65.31	67.14	63.70	66.51	479144
2018-11-09	66.23	67.43	65.35	65.96	404831
2018-11-12	65.79	66.14	63.90	63.98	417020
2018-11-13	64.24	64.79	62.12	62.79	403684
2018-11-14	63.33	64.29	62.99	63.69	295578
2018-11-15	63.38	63.93	61.71	63.17	305327
2018-11-16	62.22	62.68	58.17	58.95	683128
2018-11-19	58.86	59.80	57.59	58.29	802956
2018-11-20	57.26	59.49	56.99	57.74	436449
2018-11-21	58.15	58.80	56.65	56.82	400535
2018-11-23	56.52	58.33	56.50	57.54	197680
2018-11-26	57.22	57.61	54.27	55.08	569771
2018-11-27	54.92	57.40	54.92	56.05	611219
2018-11-28	56.45	57.04	55.91	56.11	513303
2018-11-29	57.34	59.89	54.82	55.39	724420
2018-11-30	55.39	56.40	54.21	54.32	652476
2018-12-03	54.75	55.95	52.38	53.95	836205
2018-12-04	53.88	55.67	53.51	54.30	581303
2018-12-06	53.42	55.30	52.65	55.27	941972
2018-12-07	54.99	56.18	54.44	54.73	522726
2018-12-10	55.28	56.46	54.59	56.05	574620
2018-12-11	56.28	56.50	52.68	53.76	921256
2018-12-12	54.43	54.83	52.67	54.69	286761
2018-12-13	54.70	55.30	53.77	54.53	420913
2018-12-14	54.31	54.89	53.43	54.09	374363
2018-12-17	53.92	54.45	52.26	52.89	682075
2018-12-18	53.59	54.86	53.31	54.37	412464
2018-12-19	54.43	55.05	53.12	53.44	376513
2018-12-20	53.32	54.04	51.01	52.06	466490
2018-12-21	52.06	53.31	50.44	50.67	867376
2018-12-24	50.66	50.76	49.12	49.20	280277
2018-12-26	49.53	51.39	48.75	51.32	289018
2018-12-27	50.62	51.32	48.87	50.25	368909
2018-12-28	50.19	51.19	49.88	50.25	480223
2018-12-31	50.10	51.29	50.10	50.57	413052
2019-01-02	49.79	51.17	49.02	51.13	395953
2019-01-03	50.44	51.69	49.75	50.66	286927
2019-01-04	51.00	52.57	50.58	51.36	448130
2019-01-07	53.44	54.51	52.26	53.86	720727
2019-01-08	54.15	55.32	53.91	54.58	539159
2019-01-09	54.29	55.67	54.05	55.11	373918
2019-01-10	54.57	55.92	54.27	55.63	381500
2019-01-11	55.24	56.48	55.12	55.85	368078
2019-01-14	55.48	55.54	54.10	54.20	574286
2019-01-15	54.16	54.36	52.22	53.22	357443
2019-01-16	53.35	54.41	53.00	53.94	344164
2019-01-17	53.37	54.60	53.27	54.27	417572
2019-01-18	54.20	54.34	52.96	54.17	346945
2019-01-22	53.76	54.45	52.35	52.66	400248
2019-01-23	53.00	54.30	52.82	53.26	425820
2019-01-24	53.26	53.60	52.29	52.31	311268
2019-01-25	52.56	52.56	50.43	52.39	666575
2019-01-28	52.21	54.09	52.12	53.20	354826
2019-01-29	53.13	53.13	51.69	52.53	445337
2019-01-30	52.85	53.48	51.30	51.39	333009
2019-01-31	51.40	51.40	49.55	49.83	816254
2019-02-01	50.07	50.45	48.57	49.74	663290
2019-02-04	49.75	50.62	49.30	49.64	442341
2019-02-05	49.66	50.96	49.64	50.27	492438
2019-02-06	50.25	51.71	50.05	51.23	430227
2019-02-07	50.94	51.93	50.10	50.59	298178
2019-02-08	50.54	51.24	50.10	50.19	553016
2019-02-11	50.28	51.79	50.08	51.25	644258
2019-02-12	51.61	52.52	51.39	52.03	485469
2019-02-13	52.45	53.22	51.59	53.20	876761
2019-02-14	53.62	54.09	52.77	53.86	688949
2019-02-15	53.91	54.08	52.26	52.47	410411
2019-02-19	52.44	52.92	51.73	51.81	662893
2019-02-20	51.99	52.09	50.84	51.25	677763
2019-02-21	51.62	52.76	51.12	51.97	854787
2019-02-22	47.25	48.93	45.78	48.75	1990452
2019-02-25	48.66	48.66	47.87	47.93	645009
2019-02-26	48.14	48.56	47.89	47.98	541690
2019-02-27	47.76	48.12	47.00	47.82	426470
2019-02-28	47.69	48.13	47.08	47.84	369707
2019-03-01	48.01	48.49	47.36	48.08	411167
2019-03-04	48.31	49.05	47.76	48.52	639381
2019-03-05	48.62	48.76	47.51	47.70	386278
2019-03-06	47.71	48.18	46.01	46.21	515295
2019-03-07	46.32	46.42	45.94	46.16	597950
2019-03-08	46.15	47.78	45.80	47.66	810252
2019-03-11	47.91	48.58	47.58	48.09	800193
2019-03-12	48.14	48.43	47.59	47.76	372835
2019-03-13	48.07	48.95	47.85	48.60	627345
2019-03-14	48.46	48.87	47.65	48.30	458069
2019-03-15	48.30	48.30	46.46	46.76	663044
2019-03-18	46.90	47.47	46.69	47.42	336957
2019-03-19	47.51	47.67	46.65	46.87	227497
2019-03-20	46.96	46.96	45.28	45.88	364550
2019-03-21	45.98	46.57	45.75	45.87	732688
2019-03-22	45.85	45.96	45.06	45.40	479829
2019-03-25	45.50	45.91	44.74	45.06	442240
2019-03-26	45.07	46.02	44.75	45.29	435118
2019-03-27	45.29	46.06	45.29	45.59	389922
2019-03-28	45.57	46.65	45.46	46.56	293716
2019-03-29	46.61	47.29	46.56	47.28	352124
2019-04-01	47.31	47.73	46.31	46.63	633884
2019-04-02	46.58	46.65	45.38	46.45	465213
2019-04-03	46.74	46.74	45.06	45.52	589272
2019-04-04	45.52	47.11	45.23	47.01	572375
2019-04-05	47.06	48.08	46.85	47.61	532857
2019-04-08	47.40	47.92	46.19	46.40	486948
2019-04-09	46.40	46.40	45.18	45.21	430215
2019-04-10	45.40	46.40	45.26	46.30	275955
2019-04-11	46.40	47.00	45.85	46.94	472927
2019-04-12	47.15	47.37	46.08	46.45	378784
2019-04-15	46.49	46.88	45.77	45.92	246243
2019-04-16	45.94	47.06	44.74	45.63	600312
2019-04-17	45.64	45.64	43.96	44.55	557459
2019-04-18	44.72	45.84	44.35	45.60	531622
2019-04-22	45.41	45.70	44.91	45.38	373430
2019-04-23	45.33	46.05	45.14	45.95	603344
2019-04-24	46.25	47.59	46.25	47.40	733787
2019-04-25	47.25	48.67	46.99	48.15	1157688
2019-04-26	50.12	52.10	49.18	50.99	1038368
2019-04-29	51.08	51.80	50.50	50.68	849725
2019-04-30	50.48	50.62	49.12	49.91	604878
2019-05-01	50.04	51.40	49.62	50.90	703929
2019-05-02	51.08	52.17	51.08	52.10	615084
2019-05-03	52.33	53.00	51.04	52.83	862370
2019-05-06	52.36	52.89	49.23	51.61	484621
2019-05-07	51.11	51.50	49.82	50.20	493014
2019-05-08	49.95	50.59	49.53	50.23	442457
2019-05-09	49.88	50.14	48.69	49.75	447899
2019-05-10	49.38	49.70	48.97	49.48	345535
2019-05-13	48.87	49.11	47.50	47.79	418017
2019-05-14	47.87	48.13	47.45	47.45	304538
2019-05-15	47.50	48.44	47.00	47.21	527531
2019-05-16	47.43	48.08	46.98	47.11	377667
2019-05-17	46.68	48.26	46.68	47.51	318050
2019-05-20	47.33	48.34	47.02	48.25	521293
2019-05-21	48.36	48.98	48.36	48.76	664919
2019-05-22	48.72	48.96	47.77	48.25	253117
2019-05-23	47.90	47.90	45.47	45.58	323270
2019-05-24	45.90	46.20	44.58	44.66	406424
2019-05-28	44.90	45.23	43.24	43.29	599363
2019-05-29	42.97	43.24	41.81	42.02	624523
2019-05-30	42.18	43.43	42.14	43.03	415484
2019-05-31	42.32	42.67	41.79	41.89	505717
2019-06-03	41.74	42.28	41.22	41.84	738177
2019-06-04	42.19	43.61	42.19	43.08	333857
2019-06-05	43.19	43.50	42.21	42.39	434392
2019-06-06	42.73	42.73	41.70	42.57	517401
2019-06-07	42.69	44.06	41.68	43.26	632921
2019-06-10	43.42	43.99	42.41	42.45	399201
2019-06-11	42.54	43.25	41.24	41.42	409774
2019-06-12	41.38	41.46	40.64	40.91	404560
2019-06-13	41.25	41.98	41.12	41.44	599296
2019-06-14	43.44	46.17	42.32	42.37	898912
2019-06-17	42.27	43.37	41.81	42.64	461194
2019-06-18	42.71	43.11	42.22	42.61	497576
2019-06-19	42.62	42.65	40.92	41.33	528945
2019-06-20	41.35	44.58	40.49	44.28	873541
2019-06-21	44.07	44.74	42.68	42.79	583759
2019-06-24	43.05	44.39	43.05	43.60	728192
2019-06-25	43.29	43.84	42.25	43.00	813528
2019-06-26	43.08	43.08	41.25	41.89	513238
2019-06-27	42.06	43.18	41.71	43.00	309990
2019-06-28	43.97	44.11	42.92	43.94	351951
2019-07-01	44.55	44.56	42.87	42.97	466398
2019-07-02	42.83	43.37	41.94	43.11	469183
2019-07-03	43.04	44.13	42.85	43.65	204980
2019-07-05	43.51	44.84	43.45	44.68	227236
2019-07-08	44.37	44.45	42.92	43.61	437858
2019-07-09	43.25	43.59	42.70	43.24	275129
2019-07-10	43.28	43.28	41.80	42.25	468872
2019-07-11	42.41	42.60	41.33	42.04	496595
2019-07-12	41.89	42.08	40.77	41.98	592073
2019-07-15	41.51	41.89	39.60	39.70	696197
2019-07-16	39.60	40.71	39.28	40.47	412888
2019-07-17	40.55	41.54	40.07	41.17	511730
2019-07-18	41.05	42.23	40.61	41.94	648166
2019-07-19	41.93	42.41	40.87	40.92	577201
2019-07-22	40.92	41.39	39.92	40.20	452385
2019-07-23	40.07	40.53	38.47	40.30	758369
2019-07-24	40.00	42.00	39.92	41.67	940662
2019-07-25	41.26	41.59	38.65	38.75	1383779
2019-07-26	37.54	40.02	36.77	39.75	1618823
2019-07-29	39.46	40.67	39.42	40.38	806341
2019-07-30	39.99	40.28	39.20	40.14	525103
2019-07-31	40.29	40.53	39.08	39.70	496850
2019-08-01	39.61	40.07	39.12	39.75	656609
2019-08-02	39.70	39.98	38.24	38.61	485239
2019-08-05	37.92	38.01	36.80	36.91	501270
2019-08-06	36.93	37.59	36.79	37.25	489737
2019-08-07	36.89	37.56	36.17	36.39	479045
2019-08-08	36.55	38.43	36.34	38.42	573180
2019-08-09	38.05	38.35	37.39	37.44	289159
2019-08-12	37.14	37.28	35.88	36.55	372314
2019-08-13	36.39	37.86	35.63	35.97	565663
2019-08-14	35.50	36.02	33.35	33.36	1030516
2019-08-15	33.66	33.95	32.62	32.73	888088
2019-08-16	33.88	35.98	33.71	35.85	828124
2019-08-19	36.20	36.84	35.51	36.19	368050
2019-08-20	35.97	36.15	35.27	35.48	338082
2019-08-21	35.96	36.13	35.43	35.78	403203
2019-08-22	36.23	37.36	35.89	36.90	438824
2019-08-23	36.67	37.25	36.41	36.51	382657
2019-08-26	36.91	36.96	36.39	36.57	345520
2019-08-27	36.76	36.84	35.33	35.41	324630
2019-08-28	35.13	36.55	35.13	36.30	410154
2019-08-29	36.65	37.81	36.39	37.21	349026
2019-08-30	37.40	37.68	36.02	36.44	388054
2019-09-03	36.28	36.83	35.05	35.13	338771
2019-09-04	35.83	35.96	35.17	35.71	232341
2019-09-05	36.25	37.22	36.15	36.97	279696
2019-09-06	37.08	37.84	36.83	37.19	334577
2019-09-09	37.37	38.70	37.19	38.61	428956
2019-09-10	38.30	39.77	37.97	39.74	320372
2019-09-11	40.03	40.22	39.00	39.30	382775
2019-09-12	39.40	39.43	38.71	39.26	343151
2019-09-13	39.45	40.02	38.54	39.90	382265
2019-09-16	39.75	40.20	39.37	39.59	334629
2019-09-17	39.69	39.82	37.66	38.45	331880
2019-09-18	38.47	38.50	37.62	38.04	308459
2019-09-19	37.88	37.88	36.23	36.26	493122
2019-09-20	36.02	36.51	35.58	35.77	721592
2019-09-23	35.52	36.02	35.14	35.76	507771
2019-09-24	35.96	36.15	35.19	36.00	463721
2019-09-25	35.90	37.33	35.68	36.84	315188
2019-09-26	36.85	37.39	36.41	37.19	332778
2019-09-27	37.51	38.17	37.51	37.94	291459
2019-09-30	37.97	39.38	37.97	38.84	437242
2019-10-01	38.97	39.68	37.85	37.88	318790
2019-10-02	37.62	37.62	36.69	37.32	307548
2019-10-03	37.06	37.50	36.14	37.31	244943
2019-10-04	37.31	37.66	35.97	36.22	289823
2019-10-07	35.95	36.87	35.54	36.44	260456
2019-10-08	35.92	36.60	35.59	36.33	184770
2019-10-09	36.61	36.96	35.49	35.53	307428
2019-10-10	35.53	36.36	34.99	35.31	424364
2019-10-11	35.71	36.59	35.64	35.98	324225
2019-10-14	35.89	35.89	34.00	34.55	445753
2019-10-15	34.56	34.99	33.24	34.77	391524
2019-10-16	34.82	35.57	34.77	35.10	308430
2019-10-17	34.89	35.24	34.41	34.96	328688
2019-10-18	34.53	35.23	33.78	34.98	519346
2019-10-21	35.34	36.10	34.78	35.40	385085
2019-10-22	35.39	36.10	34.92	36.01	361298
2019-10-23	35.73	37.52	35.58	37.29	483768
2019-10-24	37.13	37.92	36.24	36.69	665896
2019-10-25	39.97	43.42	37.99	43.35	1780135
2019-10-28	42.83	43.25	40.93	40.98	731028
2019-10-29	41.35	42.50	41.07	41.75	516644
2019-10-30	41.83	41.98	40.03	40.57	325328
2019-10-31	40.48	40.75	39.40	39.59	273772
2019-11-01	39.64	40.80	39.40	40.41	261036
2019-11-04	40.55	41.27	40.39	40.97	269077
2019-11-05	40.89	41.13	40.13	40.24	406256
2019-11-06	40.38	40.63	39.50	39.83	512997
2019-11-07	40.10	41.23	39.98	40.20	412782
2019-11-08	40.16	40.74	39.95	40.42	234263
2019-11-11	40.24	40.62	39.73	40.56	351443
2019-11-12	40.23	40.48	39.98	40.16	223203
2019-11-13	39.96	40.82	39.58	40.49	288387
2019-11-14	40.24	40.52	39.61	39.64	312119
2019-11-15	39.91	40.14	39.35	39.88	405297
2019-11-18	39.86	41.50	39.81	41.40	344875
2019-11-19	41.35	41.35	39.79	40.62	476035
2019-11-20	40.40	40.79	39.90	40.38	176815
2019-11-21	40.47	40.97	39.75	39.78	364410
2019-11-22	40.05	40.64	39.89	40.59	154870
2019-11-25	40.72	41.50	40.72	41.43	228839
2019-11-26	41.27	41.60	40.68	40.76	274661
2019-11-27	40.92	41.28	40.77	40.91	139931
2019-11-29	40.75	41.66	40.65	41.15	125414
2019-12-02	41.30	41.45	40.50	40.98	257331
2019-12-03	40.49	40.76	39.05	39.33	310807
2019-12-04	39.21	39.50	38.34	38.39	263428
2019-12-05	38.52	38.61	37.26	37.74	281129
2019-12-06	38.05	38.25	37.06	38.02	357197
2019-12-09	37.85	38.09	36.63	37.04	275813
2019-12-10	37.01	37.24	36.47	36.86	283380
2019-12-11	36.78	37.07	36.00	36.67	183690
2019-12-12	36.60	37.16	36.48	37.00	220188
2019-12-13	37.10	37.16	35.89	36.28	245411
2019-12-16	37.04	37.80	36.77	37.13	277946
2019-12-17	37.03	37.35	36.56	37.23	265048
2019-12-18	37.19	37.27	36.76	37.14	287510
2019-12-19	36.89	37.87	36.63	37.79	363993
2019-12-20	37.91	38.29	37.12	37.84	1112150
2019-12-23	38.06	38.06	37.24	37.51	249664
2019-12-24	37.47	37.55	36.35	36.53	194763
2019-12-26	36.70	37.49	36.32	37.49	305092
2019-12-27	37.57	37.97	36.98	37.42	266675
2019-12-30	37.50	38.02	37.15	37.95	263142
2019-12-31	37.82	38.70	37.52	37.96	248321
2020-01-02	38.05	38.44	37.75	38.16	210484
2020-01-03	37.50	38.17	37.41	38.02	259506
2020-01-06	37.77	39.31	37.62	39.15	297610
2020-01-07	39.00	39.09	38.26	39.04	216559
2020-01-08	38.88	39.68	38.72	39.50	211308
2020-01-09	39.47	40.05	38.96	39.99	332925
2020-01-10	39.99	40.28	38.99	39.57	372753
2020-01-13	39.68	39.87	38.85	38.87	270032
2020-01-14	38.69	39.10	38.21	38.95	183449
2020-01-15	38.93	39.42	38.75	38.90	247547
2020-01-16	38.79	40.03	38.79	39.96	289686
2020-01-17	39.94	40.01	39.34	39.49	193909
2020-01-21	39.42	39.42	38.24	38.88	503465
2020-01-22	39.10	39.89	39.10	39.41	241387
2020-01-23	39.29	39.45	38.55	39.06	329783
2020-01-24	39.35	40.39	39.13	40.35	312038
2020-01-27	39.76	40.80	39.60	39.66	291443
2020-01-28	39.68	40.13	39.55	39.61	128265
2020-01-29	39.54	41.43	39.50	41.20	266520
2020-01-30	40.76	41.17	39.57	40.22	321683
2020-01-31	40.07	40.24	39.40	39.78	205938
2020-02-03	39.96	40.13	39.22	39.55	298493
2020-02-04	40.00	40.75	39.60	40.27	189100
2020-02-05	40.50	42.17	40.32	41.89	271919
2020-02-06	41.87	42.98	41.70	42.66	178287
2020-02-07	42.37	42.71	41.80	41.87	151877
2020-02-10	41.72	42.47	41.72	42.38	232744
2020-02-11	42.81	42.81	41.76	42.00	301820
2020-02-12	42.42	42.70	40.91	41.49	347075
2020-02-13	41.50	41.62	40.90	41.06	241748
2020-02-14	41.14	42.63	40.86	42.07	345938
2020-02-18	41.84	42.44	41.58	42.20	572581
2020-02-19	42.28	43.23	42.02	43.10	469379
2020-02-20	43.03	44.47	43.03	43.71	681389
2020-02-21	39.89	41.08	37.52	38.82	1269293
2020-02-24	37.36	38.15	36.56	37.70	711798
2020-02-25	37.70	37.92	36.20	36.31	562725
2020-02-26	36.38	36.38	34.29	35.08	673287
2020-02-27	34.11	34.42	31.53	31.99	768945
2020-02-28	31.88	33.49	31.84	32.95	932327
2020-03-02	33.32	34.60	32.01	33.78	750359
2020-03-03	33.78	34.97	31.94	32.36	492560
2020-03-04	32.71	33.04	31.83	32.90	390760
2020-03-05	32.03	32.03	28.65	28.85	659079
2020-03-06	27.95	30.05	27.32	29.64	788107
2020-03-09	28.00	28.22	25.45	25.64	766546
2020-03-10	26.85	26.85	23.81	25.30	597629
2020-03-11	24.23	24.37	21.13	21.39	684764
2020-03-12	19.91	19.91	17.33	18.35	868326
2020-03-13	19.48	21.95	17.23	20.29	698652
2020-03-16	16.89	17.50	12.61	12.88	1158036
2020-03-17	13.33	13.47	10.30	10.58	1720246
2020-03-18	9.90	10.14	6.01	6.54	1548011
2020-03-19	6.88	8.45	6.03	8.20	2027798
2020-03-20	9.20	9.76	7.53	8.20	2817498
2020-03-23	8.19	10.02	7.68	9.58	1674945
2020-03-24	10.71	13.68	10.71	12.96	2042911
2020-03-25	14.60	16.44	13.03	13.37	2928772
2020-03-26	13.83	16.28	13.45	15.44	1632877
2020-03-27	14.43	15.05	13.32	13.79	1397783
2020-03-30	13.31	14.07	12.75	12.76	1025151
2020-03-31	12.76	14.57	12.57	13.89	807061
2020-04-01	13.06	13.16	10.50	11.68	1174412
2020-04-02	11.38	12.57	10.76	11.32	862589
2020-04-03	11.41	11.76	10.94	11.74	844381
2020-04-06	12.86	14.00	12.22	13.85	1142732
2020-04-07	15.56	16.94	14.09	15.12	1392261
2020-04-08	15.58	17.81	15.37	16.92	1142799
2020-04-09	18.16	19.63	17.66	18.10	1561473
2020-04-13	19.05	19.06	16.07	17.13	991958
2020-04-14	18.05	19.39	16.50	16.85	909022
2020-04-15	16.00	16.76	15.51	16.27	602957
2020-04-16	16.33	16.50	14.88	16.03	1002101
2020-04-17	17.52	17.94	16.62	17.39	943450
2020-04-20	16.77	17.79	16.55	16.65	732754
2020-04-21	16.05	17.38	16.05	16.52	923178
2020-04-22	17.16	17.49	16.53	17.04	571247
2020-04-23	17.38	17.50	16.31	16.39	732281
2020-04-24	16.47	16.83	15.43	16.49	846662
2020-04-27	16.83	18.24	16.62	17.83	1180451
2020-04-28	18.93	19.42	17.90	19.00	931237
2020-04-29	20.17	23.13	20.00	22.78	1330177
2020-04-30	21.65	22.81	20.71	21.86	709659
2020-05-01	20.70	21.29	19.30	19.92	669378
2020-05-04	19.76	21.07	18.74	20.36	928503
2020-05-05	21.13	21.41	19.39	19.43	830944
2020-05-06	19.58	20.32	18.75	18.85	577031
2020-05-07	19.21	20.01	18.62	19.92	760436
2020-05-08	19.56	21.58	19.01	21.40	1103481
2020-05-11	21.07	21.28	20.20	20.23	612537
2020-05-12	20.43	20.54	18.56	18.64	798607
2020-05-13	18.62	18.62	16.39	17.13	667824
2020-05-14	16.60	17.75	15.58	17.06	819353
2020-05-15	16.83	18.07	16.55	17.42	594760
2020-05-18	18.91	20.29	18.61	19.39	1252911
2020-05-19	19.13	20.23	18.07	19.45	727065
2020-05-20	19.99	20.20	18.64	19.12	810444
2020-05-21	18.99	19.78	18.57	19.45	663981
2020-05-22	19.63	19.74	18.74	19.55	273547
2020-05-26	20.73	21.92	20.39	20.92	834711
2020-05-27	21.58	23.77	21.37	23.77	1171176
2020-05-28	23.68	23.68	21.57	22.00	922723
2020-05-29	21.74	22.48	21.30	21.72	507165
2020-06-01	21.89	22.80	21.66	21.80	559860
2020-06-02	22.02	22.39	21.51	22.18	540965
2020-06-03	22.85	25.03	22.84	24.70	832513
2020-06-04	24.50	27.56	23.96	26.32	887519
2020-06-05	29.14	29.53	27.07	27.31	875440
2020-06-08	28.83	29.04	27.10	28.13	613062
2020-06-09	27.22	27.44	25.56	26.31	492437
2020-06-10	26.13	26.18	23.34	24.40	479399
2020-06-11	21.81	23.12	21.00	21.37	870945
2020-06-12	23.33	23.73	21.06	22.68	613688
2020-06-15	21.19	23.90	21.00	23.34	516556
2020-06-16	24.83	25.02	22.71	23.22	674364
2020-06-17	23.41	23.49	22.35	22.42	468930
2020-06-18	22.11	23.10	21.77	22.62	508402
2020-06-19	23.12	23.12	21.14	21.28	1195306
2020-06-22	21.00	21.27	20.14	20.62	634487
2020-06-23	21.19	23.02	21.00	22.94	589554
2020-06-24	22.30	22.43	20.48	20.70	594872
2020-06-25	20.20	21.32	20.06	20.95	535694
2020-06-26	20.76	20.90	18.88	19.55	1204726
2020-06-29	19.53	21.20	19.12	20.87	604497
2020-06-30	20.84	21.29	20.09	20.94	483736
2020-07-01	20.99	21.84	19.63	20.39	593851
2020-07-02	21.32	21.32	19.02	19.30	1085817
2020-07-06	19.79	19.96	18.20	19.38	518220
2020-07-07	18.82	19.11	18.11	18.21	478148
2020-07-08	18.04	18.73	17.57	18.37	582570
2020-07-09	18.36	18.56	16.73	17.01	795674
2020-07-10	16.81	17.75	16.52	17.36	395040
2020-07-13	17.76	18.56	16.82	16.94	780034
2020-07-14	16.76	17.09	16.08	16.54	634974
2020-07-15	17.54	19.60	17.45	19.37	1019665
2020-07-16	18.04	19.16	17.87	18.65	733461
2020-07-17	18.66	18.96	18.16	18.54	626563
2020-07-20	18.46	18.57	17.35	17.75	684386
2020-07-21	18.22	19.17	18.09	18.53	603454
2020-07-22	18.18	19.52	18.00	18.79	665532
2020-07-23	18.71	19.20	18.21	19.00	768809
2020-07-24	19.77	21.01	19.04	20.94	1726923
2020-07-27	20.67	20.94	19.36	19.52	582716
2020-07-28	19.59	20.18	19.52	20.04	406471
2020-07-29	20.21	21.35	20.20	21.29	651457
2020-07-30	20.62	20.75	20.11	20.60	455974
2020-07-31	20.43	20.52	19.43	20.06	563434
2020-08-03	20.24	20.24	19.42	19.61	389063
2020-08-04	19.74	20.97	19.69	20.73	347707
2020-08-05	21.00	21.23	20.70	20.99	527027
2020-08-06	20.99	22.08	20.66	21.56	347578
2020-08-07	21.44	22.63	21.15	22.59	311010
2020-08-10	22.88	23.69	22.60	23.24	595137
2020-08-11	23.81	24.55	23.40	24.10	628212
2020-08-12	24.49	25.44	24.14	25.26	598134
2020-08-13	25.08	25.40	24.47	24.87	445465
2020-08-14	24.72	25.76	24.17	25.52	393571
2020-08-17	25.59	25.59	23.92	24.71	259319
2020-08-18	24.70	24.86	23.98	24.72	368092
2020-08-19	24.90	25.54	24.63	25.25	416638
2020-08-20	24.92	26.18	24.57	25.70	430773
2020-08-21	25.51	26.74	25.51	26.22	481007
2020-08-24	26.49	27.15	25.15	27.08	408119
2020-08-25	27.38	28.13	26.59	27.33	397450
2020-08-26	27.40	27.58	26.91	27.19	309741
2020-08-27	27.31	28.58	27.19	28.26	328728
2020-08-28	28.97	32.27	28.57	32.25	803442
2020-08-31	32.06	32.14	31.20	31.52	609121
2020-09-01	31.51	32.92	31.10	32.81	419319
2020-09-02	33.00	34.28	32.75	33.84	595402
2020-09-03	33.94	35.46	32.76	34.31	573143
2020-09-04	35.03	35.85	34.08	34.60	614798
2020-09-08	34.10	35.83	33.31	35.02	614826
2020-09-09	34.99	35.71	33.71	35.50	581524
2020-09-10	35.80	37.30	35.62	36.92	649505
2020-09-11	36.86	37.03	33.70	35.01	828768
2020-09-14	35.73	36.69	35.18	36.54	381191
2020-09-15	36.97	37.61	36.21	37.02	362809
2020-09-16	37.23	37.31	36.08	36.19	392279
2020-09-17	35.41	35.75	34.17	34.47	499346
2020-09-18	34.83	36.02	33.29	33.53	1080665
2020-09-21	32.07	32.57	30.49	32.38	590394
2020-09-22	33.02	33.50	31.48	32.42	529714
2020-09-23	32.42	33.05	30.77	30.86	507693
2020-09-24	31.00	31.70	30.50	30.79	645375
2020-09-25	30.59	31.14	29.69	30.03	351769
2020-09-28	30.59	31.30	30.41	30.96	392809
2020-09-29	30.89	31.08	28.85	29.49	282936
2020-09-30	29.77	30.53	29.20	29.44	267455
2020-10-01	29.48	30.26	29.40	30.25	180082
2020-10-02	28.66	30.63	28.60	30.52	282640
2020-10-05	31.02	31.68	29.53	30.02	304649
2020-10-06	30.46	31.63	30.03	30.10	351320
2020-10-07	30.46	31.12	30.04	30.94	299023
2020-10-08	31.34	32.51	30.48	32.35	308062
2020-10-09	32.76	33.21	32.22	33.04	247671
2020-10-12	33.12	33.69	32.12	32.53	190887
2020-10-13	32.34	32.34	31.20	31.93	193792
2020-10-14	32.22	33.09	31.74	31.98	216978
2020-10-15	31.59	33.13	31.34	32.68	192364
2020-10-16	32.60	32.92	31.94	32.49	207193
2020-10-19	32.81	33.48	32.52	32.62	284817
2020-10-20	33.08	33.75	32.69	32.75	244663
2020-10-21	32.71	32.96	32.17	32.25	177331
2020-10-22	32.25	34.64	32.10	34.19	475832
2020-10-23	33.16	33.61	29.84	31.29	1082859
2020-10-26	30.32	30.80	29.25	30.55	481356
2020-10-27	30.38	30.75	28.77	28.99	277456
2020-10-28	28.35	29.10	27.46	28.03	361417
2020-10-29	28.03	28.60	27.62	28.44	218110
2020-10-30	28.31	28.88	27.70	28.21	363236
2020-11-02	28.73	29.64	28.28	29.60	308601
2020-11-03	30.25	30.65	29.84	29.94	369816
2020-11-04	29.62	30.39	29.23	29.73	228457
2020-11-05	29.98	31.23	29.98	30.82	259659
2020-11-06	30.82	31.60	30.32	31.21	184217
2020-11-09	35.12	40.92	35.00	37.98	1254767
2020-11-10	37.67	39.01	36.15	38.73	643828
2020-11-11	38.51	39.15	35.41	36.00	483412
2020-11-12	35.65	36.45	34.71	35.36	281056
2020-11-13	36.60	37.21	36.23	37.04	247671
2020-11-16	39.88	39.88	37.73	38.51	340233
2020-11-17	37.69	38.76	36.87	38.18	293598
2020-11-18	38.59	39.10	37.45	37.65	341047
2020-11-19	37.71	38.01	36.72	37.55	352125
2020-11-20	37.32	37.32	35.53	35.90	399895
2020-11-23	36.93	37.02	36.08	36.44	251878
2020-11-24	37.43	38.08	36.93	37.56	405057
2020-11-25	37.00	37.13	35.47	35.68	327043
2020-11-27	36.03	36.32	34.59	35.00	174523
2020-11-30	34.90	34.90	32.72	33.03	474880
2020-12-01	33.61	34.32	33.27	34.00	373866
2020-12-02	33.93	35.22	32.68	35.10	277860
2020-12-03	35.25	36.66	35.12	35.99	251800
2020-12-04	36.16	37.65	36.08	36.95	329108
2020-12-07	36.59	36.66	34.65	35.00	340115
2020-12-08	34.47	34.82	33.57	33.91	429495
2020-12-09	34.17	35.52	34.17	35.32	394765
2020-12-10	34.98	35.63	34.59	35.56	242412
2020-12-11	35.12	35.42	32.37	32.66	557264
2020-12-14	33.27	33.48	32.35	32.42	331433
2020-12-15	32.66	33.84	32.12	33.37	298185
2020-12-16	34.38	35.08	33.89	34.41	362795
2020-12-17	35.81	36.25	34.91	36.13	415876
2020-12-18	36.01	36.42	35.50	35.75	494655
2020-12-21	35.19	37.35	34.53	36.90	596508
2020-12-22	36.96	40.17	36.20	39.25	513562
2020-12-23	39.40	40.74	39.08	39.62	315532
2020-12-24	39.74	40.52	38.90	39.10	100353
2020-12-28	39.71	39.71	37.63	37.95	319506
2020-12-29	38.15	38.35	37.20	37.99	339270
2020-12-30	37.98	38.92	37.68	38.04	291882
2020-12-31	38.04	39.35	37.25	38.49	224352
2021-01-04	38.73	38.73	35.83	37.41	478004
2021-01-05	37.51	40.14	37.51	39.68	380834
2021-01-06	39.70	42.65	39.70	41.70	619605
2021-01-07	42.85	43.58	41.97	43.15	412459
2021-01-08	43.60	44.60	42.70	44.43	363366
2021-01-11	43.44	44.73	43.44	44.48	317130
2021-01-12	44.74	45.65	44.21	45.42	212162
2021-01-13	45.20	46.14	43.91	45.51	230471
2021-01-14	46.06	47.40	45.77	46.75	334217
2021-01-15	47.67	47.67	45.50	46.91	298026
2021-01-19	47.54	49.28	46.82	48.57	424300
2021-01-20	48.57	49.49	46.26	47.35	356603
2021-01-21	46.50	46.83	44.58	46.21	344711
2021-01-22	43.02	45.28	42.72	45.21	565255
2021-01-25	44.72	46.00	43.53	45.24	334065
2021-01-26	45.90	45.90	44.17	44.55	199695
2021-01-27	43.20	47.47	43.06	46.65	613546
2021-01-28	46.80	49.18	46.80	47.76	347289
2021-01-29	47.49	47.81	45.87	46.74	230178
2021-02-01	47.50	47.97	45.40	46.57	200241
2021-02-02	47.45	47.83	45.59	46.30	264289
2021-02-03	46.38	48.08	46.21	47.91	247435
2021-02-04	48.39	51.66	48.35	51.66	287375
2021-02-05	51.97	52.58	50.50	52.14	195715
2021-02-08	52.58	53.15	51.09	52.59	189885
2021-02-09	53.58	55.09	52.51	54.14	205469
2021-02-10	54.50	55.81	54.41	54.82	238723
2021-02-11	54.87	55.12	52.00	53.06	308873
2021-02-12	52.95	53.61	51.12	53.23	365885
2021-02-16	52.64	53.11	49.82	50.17	451771
2021-02-17	49.94	51.48	48.71	50.45	264501
2021-02-18	49.61	53.20	49.61	52.69	285593
2021-02-19	53.00	54.05	52.26	52.33	291453
2021-02-22	51.79	54.09	51.55	53.08	274006
2021-02-23	52.73	54.19	50.58	53.32	243417
2021-02-24	54.25	55.38	53.86	55.11	168270
2021-02-25	54.41	55.91	53.39	55.10	325254
2021-02-26	54.53	56.14	52.90	55.53	184380
2021-03-01	57.23	58.38	56.63	58.21	285253
2021-03-02	59.20	59.93	57.06	58.25	256021
2021-03-03	58.31	60.79	58.00	58.95	296174
2021-03-04	59.14	59.58	54.68	55.92	296621
2021-03-05	57.49	57.49	53.55	56.97	294151
2021-03-08	57.44	60.49	57.31	59.92	555498
2021-03-09	60.44	60.48	56.79	57.65	303220
2021-03-10	58.17	60.00	57.71	59.21	244733
2021-03-11	59.59	60.56	58.59	58.69	319220
2021-03-12	59.44	61.56	59.44	61.56	356849
2021-03-15	61.80	63.42	61.60	62.00	198494
2021-03-16	61.24	62.37	60.09	62.27	341491
2021-03-17	62.34	62.52	59.25	59.91	230423
2021-03-18	59.51	61.25	58.61	59.07	193224
2021-03-19	58.93	61.06	57.63	60.21	419382
2021-03-22	60.00	60.69	57.75	57.82	333811
2021-03-23	56.43	57.00	54.05	54.36	357978
2021-03-24	55.28	56.72	54.03	54.16	256130
2021-03-25	54.30	58.63	54.00	58.51	256897
2021-03-26	59.24	61.08	57.96	59.84	424901
2021-03-29	59.61	59.87	56.49	57.36	254202
2021-03-30	57.55	60.58	56.43	60.53	266226
2021-03-31	60.37	61.66	57.90	58.08	443778
2021-04-01	58.22	59.78	57.56	59.52	174123
2021-04-05	60.23	60.28	58.08	58.45	248182
2021-04-06	58.53	60.48	58.53	60.38	288337
2021-04-07	60.68	62.06	60.00	60.19	302155
2021-04-08	59.73	60.68	58.54	60.14	179007
2021-04-09	60.20	60.92	59.00	59.63	191474
2021-04-12	59.68	60.56	58.80	59.54	138788
2021-04-13	59.64	59.86	57.00	58.27	189911
2021-04-14	58.50	60.55	58.50	59.37	187675
2021-04-15	60.43	60.64	58.35	58.83	241637
2021-04-16	59.68	60.56	58.12	58.69	487629
2021-04-19	58.95	61.45	58.50	60.40	321628
2021-04-20	60.32	60.88	57.45	58.33	451388
2021-04-21	58.15	59.55	57.35	59.20	247160
2021-04-22	59.11	61.64	58.79	60.42	469289
2021-04-23	58.99	60.41	55.36	57.00	1354635
2021-04-26	57.63	57.96	54.87	55.51	662818
2021-04-27	55.40	57.64	55.25	55.63	418353
2021-04-28	55.68	58.96	55.14	58.42	332730
2021-04-29	58.76	63.00	58.76	62.00	345749
2021-04-30	61.34	62.38	60.48	60.99	250551
2021-05-03	61.73	61.73	60.08	60.91	208869
2021-05-04	60.65	61.21	59.10	60.96	174249
2021-05-05	60.97	61.50	59.32	60.12	289483
2021-05-06	60.25	60.47	58.68	59.95	202202
2021-05-07	59.48	62.00	59.03	59.38	406122
2021-05-10	59.16	59.91	56.90	56.99	377200
2021-05-11	56.63	56.63	54.17	55.92	339844
2021-05-12	55.67	55.79	52.00	52.44	524207
2021-05-13	52.32	54.15	51.04	53.88	259539
2021-05-14	54.20	56.04	54.20	54.96	162327
2021-05-17	54.89	57.09	53.93	57.04	223477
2021-05-18	56.84	57.41	55.34	56.11	178192
2021-05-19	55.41	55.70	54.05	55.13	226809
2021-05-20	55.25	55.54	53.90	54.89	226447
2021-05-21	55.40	55.97	53.33	53.60	220854
2021-05-24	53.87	55.63	53.10	55.34	179163
2021-05-25	55.71	56.74	53.65	53.86	277853
2021-05-26	53.86	55.87	53.76	55.35	149676
2021-05-27	55.85	56.23	55.00	55.77	179585
2021-05-28	55.58	55.98	54.50	55.28	196227
2021-06-01	54.74	55.58	53.57	54.26	534063
2021-06-02	54.41	54.87	53.49	53.63	167547
2021-06-03	53.29	53.49	50.49	50.87	406289
2021-06-04	51.37	51.94	50.43	51.61	170313
2021-06-07	51.91	52.52	51.32	52.16	202875
2021-06-08	52.40	56.74	52.40	56.00	248150
2021-06-09	55.46	56.00	54.22	54.43	245044
2021-06-10	54.70	54.70	51.53	51.66	337237
2021-06-11	52.15	53.26	51.70	51.75	144064
2021-06-14	52.00	52.29	50.74	51.01	222446
2021-06-15	51.02	51.14	49.57	50.41	239559
2021-06-16	50.26	50.57	49.43	50.00	322821
2021-06-17	49.96	50.70	47.45	48.57	273036
2021-06-18	47.85	49.05	46.90	47.06	394776
2021-06-21	46.88	49.17	46.67	48.45	438641
2021-06-22	48.33	49.01	47.26	48.77	129593
2021-06-23	48.71	49.15	48.30	48.53	166139
2021-06-24	48.80	50.64	48.61	50.54	256405
2021-06-25	50.66	50.89	48.53	48.74	1076079
2021-06-28	48.68	48.68	46.50	48.56	374712
2021-06-29	48.91	48.91	47.95	48.17	147858
2021-06-30	47.90	49.40	47.78	49.14	175987
2021-07-01	49.70	49.85	48.62	48.95	154397
2021-07-02	48.97	48.97	47.59	48.01	122308
2021-07-06	48.01	48.08	46.61	47.63	165212
2021-07-07	47.00	47.78	46.54	46.97	254561
2021-07-08	46.46	47.27	45.64	45.81	239330
2021-07-09	46.71	48.43	45.99	48.25	352792
2021-07-12	47.76	49.35	47.76	48.84	257726
2021-07-13	48.50	48.97	47.24	47.65	172314
2021-07-14	48.00	48.90	46.28	46.48	290464
2021-07-15	46.22	46.44	43.66	44.42	304391
2021-07-16	45.13	45.91	42.86	42.98	239994
2021-07-19	41.68	42.00	39.82	41.02	672920
2021-07-20	40.68	43.54	40.50	42.61	386206
2021-07-21	43.09	45.06	43.09	44.97	285249
2021-07-22	44.64	45.13	43.70	44.50	291787
2021-07-23	44.84	44.99	43.55	44.31	211993
2021-07-26	44.40	46.68	44.00	45.60	216267
2021-07-27	45.29	46.00	44.46	45.45	155436
2021-07-28	45.36	45.48	41.36	42.20	535983
2021-07-29	42.78	43.25	41.40	42.15	358091
2021-07-30	40.06	42.50	40.06	40.58	503939
2021-08-02	40.78	42.13	40.73	41.16	289033
2021-08-03	41.41	41.90	38.27	38.74	399944
2021-08-04	39.01	39.63	38.29	39.24	295704
2021-08-05	39.58	39.95	38.41	38.97	221644
2021-08-06	39.23	39.88	38.71	39.29	238797
2021-08-09	39.14	39.14	36.91	37.54	282832
2021-08-10	37.75	39.31	37.01	39.15	316960
2021-08-11	39.22	40.82	38.03	40.48	284788
2021-08-12	40.22	40.64	39.22	40.58	228258
2021-08-13	40.59	40.95	40.04	40.37	240867
2021-08-16	39.41	39.95	38.59	39.78	295115
2021-08-17	39.32	40.33	37.91	38.06	359651
2021-08-18	37.94	39.35	36.97	38.57	273594
2021-08-19	38.26	38.74	37.16	37.58	323753
2021-08-20	37.44	38.26	37.12	38.14	172687
2021-08-23	38.44	39.45	37.92	39.08	194482
2021-08-24	39.28	41.19	39.24	40.82	313516
2021-08-25	40.42	42.01	40.07	41.76	240329
2021-08-26	41.76	43.25	41.55	42.42	278941
2021-08-27	42.67	44.94	42.57	44.22	290945
2021-08-30	43.71	43.77	42.14	42.47	287012
2021-08-31	42.20	42.83	41.52	42.76	262805
2021-09-01	42.90	43.39	42.15	42.76	194070
2021-09-02	43.12	43.57	41.61	41.63	164404
2021-09-03	41.64	41.75	39.73	39.79	272739
2021-09-07	39.98	40.55	39.33	40.12	208163
2021-09-08	39.89	40.21	39.05	39.10	231483
2021-09-09	39.02	40.08	38.61	39.25	235309
2021-09-10	39.66	39.98	38.33	38.38	206210
2021-09-13	38.99	39.04	37.58	38.78	286153
2021-09-14	38.81	38.81	36.93	37.47	340636
2021-09-15	37.65	38.28	36.89	38.23	269917
2021-09-16	38.26	40.03	38.26	39.67	274869
2021-09-17	39.86	40.74	39.57	40.58	546522
2021-09-20	39.38	40.01	38.81	39.65	253988
2021-09-21	39.57	40.00	37.91	39.05	200236
2021-09-22	39.43	40.69	39.11	40.02	145894
2021-09-23	40.56	43.81	40.35	41.93	735851
2021-09-24	44.00	46.00	43.69	45.19	388571
2021-09-27	45.20	47.20	45.16	45.20	334431
2021-09-28	45.04	45.30	43.87	44.00	268259
2021-09-29	44.37	44.72	43.07	43.19	148368
2021-09-30	43.22	43.22	41.53	41.76	228652
2021-10-01	42.27	44.89	42.27	44.50	292311
2021-10-04	44.27	44.70	43.49	43.81	180525
2021-10-05	44.33	44.33	42.16	42.84	266628
2021-10-06	42.45	43.10	40.81	42.07	184597
2021-10-07	42.39	43.15	41.43	41.50	197519
2021-10-08	41.91	42.37	39.83	39.86	275487
2021-10-11	39.82	40.47	38.01	38.15	492460
2021-10-12	38.10	39.81	37.94	38.35	648743
2021-10-13	38.13	38.36	37.15	37.61	421487
2021-10-14	37.85	39.07	37.85	38.38	245073
2021-10-15	39.16	39.42	37.44	37.48	227511
2021-10-18	37.40	37.93	36.66	37.69	292783
2021-10-19	37.68	38.33	36.68	37.67	316506
2021-10-20	36.34	37.34	35.22	35.36	656209
2021-10-21	35.50	36.44	35.04	35.13	547282
2021-10-22	33.75	36.22	33.75	35.94	666832
2021-10-25	35.53	36.02	34.52	35.10	544185
2021-10-26	35.19	35.32	33.59	33.90	399249
2021-10-27	34.01	34.25	33.28	33.41	270287
2021-10-28	33.30	33.51	32.87	33.16	306149
2021-10-29	33.26	34.15	32.75	33.32	191493
2021-11-01	33.42	34.82	33.35	34.38	464574
2021-11-02	34.24	34.24	32.60	33.20	704063
2021-11-03	33.05	35.12	33.05	34.56	452819
2021-11-04	34.57	35.66	34.38	34.47	357237
2021-11-05	35.42	37.64	35.42	37.50	424690
2021-11-08	37.59	37.59	36.17	36.22	327746
2021-11-09	36.23	36.93	35.70	36.90	228801
2021-11-10	36.46	37.16	36.00	36.44	200034
2021-11-11	36.30	36.77	35.33	35.66	280037
2021-11-12	35.68	35.72	34.77	34.99	332979
2021-11-15	35.14	35.53	34.63	34.85	235154
2021-11-16	34.40	34.69	33.87	34.62	263630
2021-11-17	34.42	35.16	34.03	34.74	312572
2021-11-18	34.80	35.62	33.21	33.66	253829
2021-11-19	33.03	33.38	32.23	32.45	369743
2021-11-22	32.99	34.20	32.50	33.42	334718
2021-11-23	34.61	34.72	33.50	33.90	387352
2021-11-24	33.33	33.87	32.89	33.63	278679
2021-11-26	31.75	32.11	30.46	31.76	366312
2021-11-29	32.40	32.60	30.53	30.67	832156
2021-11-30	30.25	30.69	28.85	29.86	885015
2021-12-01	30.79	32.53	29.33	29.39	763517
2021-12-02	29.60	33.51	29.42	33.16	833783
2021-12-03	33.00	33.17	31.71	32.44	567568
2021-12-06	33.11	35.54	33.11	34.79	417709
2021-12-07	35.28	36.02	34.38	34.71	252773
2021-12-08	34.86	37.18	34.86	36.93	350145
2021-12-09	36.20	36.96	35.51	36.20	262004
2021-12-10	35.04	36.34	35.04	35.43	384287
2021-12-13	35.21	35.64	34.20	35.18	261197
2021-12-14	34.20	36.38	34.20	35.90	328983
2021-12-15	35.98	35.98	33.69	34.59	471324
2021-12-16	34.80	35.08	32.31	32.51	387188
2021-12-17	32.65	34.78	31.60	34.48	666509
2021-12-20	33.25	34.48	32.88	33.81	277551
2021-12-21	34.68	36.48	34.52	36.10	426856
2021-12-22	36.12	36.52	35.53	35.99	223989
2021-12-23	36.21	36.33	35.31	36.13	321233
2021-12-27	35.94	36.35	35.17	36.06	204251
2021-12-28	35.88	36.68	35.56	35.70	182467
2021-12-29	35.55	35.81	34.84	35.06	170205
2021-12-30	35.15	36.17	35.00	35.35	324452
2021-12-31	35.42	35.68	34.50	34.55	201797
2022-01-03	34.61	36.11	34.61	35.02	312063
2022-01-04	35.34	36.30	35.22	36.02	313908
2022-01-05	36.28	37.22	35.23	35.33	262498
2022-01-06	35.50	36.13	34.40	34.59	187888
2022-01-07	34.44	35.17	33.58	33.78	286546
2022-01-10	33.95	34.06	32.22	34.06	210981
2022-01-11	34.13	34.13	33.16	33.20	228453
2022-01-12	33.16	33.70	31.60	31.90	300040
2022-01-13	32.18	33.68	31.97	33.11	204009
2022-01-14	33.20	33.20	31.20	32.27	290854
2022-01-18	31.78	31.84	30.34	30.49	245479
2022-01-19	30.81	31.48	30.15	30.89	274063
2022-01-20	31.01	31.55	29.56	29.59	323174
2022-01-21	29.01	30.50	28.95	29.25	552478
2022-01-24	28.53	31.22	28.41	30.93	491150
2022-01-25	30.20	32.25	29.69	31.58	322611
2022-01-26	31.96	32.23	30.21	30.53	199966
2022-01-27	30.48	30.69	28.41	29.06	662553
2022-01-28	29.13	30.45	28.23	30.44	453483
2022-01-31	29.93	30.68	29.63	30.09	308128
2022-02-01	30.42	33.12	30.12	31.49	575377
2022-02-02	31.67	32.39	30.69	30.80	327158
2022-02-03	30.56	31.82	30.29	30.57	268530
2022-02-04	30.21	30.67	29.30	30.29	247813
2022-02-07	30.65	31.46	30.48	31.06	240650
2022-02-08	31.31	32.42	31.08	32.08	189079
2022-02-09	32.43	32.94	31.85	32.55	264582
2022-02-10	31.99	34.34	31.99	33.51	475016
2022-02-11	33.82	34.89	33.56	34.26	427013
2022-02-14	34.29	35.59	34.29	34.40	428468
2022-02-15	34.78	35.37	34.69	35.15	436829
2022-02-16	34.65	35.40	34.22	34.51	566907
2022-02-17	34.30	34.48	32.10	32.72	562978
2022-02-18	30.67	34.75	30.67	34.12	636848
2022-02-22	32.92	33.99	31.43	31.48	374679
2022-02-23	32.08	32.31	29.95	30.20	506968
2022-02-24	29.08	31.42	28.76	31.33	486327
2022-02-25	31.78	32.19	30.93	32.16	253350
2022-02-28	31.64	32.38	31.23	32.07	346123
2022-03-01	31.71	31.90	29.52	29.71	336475
2022-03-02	29.83	30.82	29.55	30.62	226219
2022-03-03	30.82	30.82	28.80	29.21	330300
2022-03-04	28.75	28.88	27.52	28.29	385458
2022-03-07	28.22	28.31	24.85	25.08	1101678
2022-03-08	25.14	27.44	24.75	26.09	762138
2022-03-09	27.19	28.45	26.71	26.82	436107
2022-03-10	26.21	27.26	25.88	26.91	206027
2022-03-11	27.00	27.59	26.42	26.67	265279
2022-03-14	26.77	28.04	25.86	26.36	327781
2022-03-15	26.74	27.76	26.28	26.96	332727
2022-03-16	27.56	28.46	27.29	27.89	669704
2022-03-17	27.43	27.58	26.74	27.25	309517
2022-03-18	27.16	28.06	26.83	27.93	481080
2022-03-21	28.04	28.49	26.73	26.91	288269
2022-03-22	27.04	27.90	26.93	27.28	324120
2022-03-23	27.06	27.58	26.33	26.41	253060
2022-03-24	26.41	27.09	25.84	26.87	252149
2022-03-25	26.87	27.01	25.91	26.00	421947
2022-03-28	26.16	26.77	26.16	26.64	346148
2022-03-29	27.41	29.14	27.41	28.15	768616
2022-03-30	28.15	28.32	27.28	27.36	298004
2022-03-31	27.68	30.16	27.00	28.30	1333823
2022-04-01	28.40	28.91	27.21	27.72	464947
2022-04-04	27.54	28.01	26.64	27.92	353554
2022-04-05	27.92	28.47	27.10	27.46	342004
2022-04-06	27.03	27.03	25.29	25.38	541181
2022-04-07	25.38	25.64	24.14	25.09	612147
2022-04-08	24.91	25.01	24.02	24.44	697443
2022-04-11	24.47	26.32	24.15	26.07	638760
2022-04-12	26.16	27.65	26.16	27.11	510058
2022-04-13	27.33	28.33	27.05	28.11	440158
2022-04-14	28.20	28.41	27.24	27.55	253284
2022-04-18	27.18	28.66	27.18	28.62	541335
2022-04-19	28.78	30.43	28.78	29.59	636256
2022-04-20	29.63	30.35	29.43	29.49	472881
2022-04-21	30.29	30.40	29.09	29.27	478029
2022-04-22	31.35	31.59	28.67	29.16	872776
2022-04-25	29.00	30.51	28.94	30.50	522080
2022-04-26	30.08	30.08	28.48	28.59	387701
2022-04-27	28.44	29.13	28.41	28.50	347405
2022-04-28	28.91	29.41	27.83	28.59	305708
2022-04-29	28.57	28.94	27.44	27.79	364477
2022-05-02	27.82	29.21	27.82	29.15	380694
2022-05-03	29.11	29.15	27.05	27.66	301604
2022-05-04	27.39	27.39	26.07	27.20	275290
2022-05-05	26.79	26.98	26.09	26.64	373303
2022-05-06	26.64	27.60	26.11	26.93	352286
2022-05-09	26.20	26.72	24.70	24.83	360324
2022-05-10	25.13	26.50	24.92	26.17	403186
2022-05-11	25.89	26.10	23.99	24.03	382764
2022-05-12	23.83	25.19	23.42	25.13	459338
2022-05-13	25.56	26.45	25.50	25.68	276909
2022-05-16	25.48	25.48	23.90	24.09	302777
2022-05-17	24.64	25.37	24.18	25.13	360234
2022-05-18	24.98	24.98	23.63	23.95	382018
2022-05-19	23.62	24.01	22.89	23.75	361355
2022-05-20	23.96	24.18	22.60	22.74	352926
2022-05-23	23.06	23.53	22.37	23.10	327644
2022-05-24	22.71	23.11	21.76	22.08	327763
2022-05-25	22.08	23.90	21.79	23.69	384210
2022-05-26	23.69	26.47	23.69	25.84	376369
2022-05-27	26.13	26.83	25.96	26.54	268056
2022-05-31	26.24	26.53	25.76	26.27	198666
2022-06-01	26.52	26.52	25.39	26.09	205039
2022-06-02	26.03	27.22	26.03	27.05	251810
2022-06-03	26.80	26.80	26.03	26.38	132683
2022-06-06	26.12	26.67	25.99	26.37	140462
2022-06-07	26.13	26.50	25.66	26.27	152814
2022-06-08	26.12	26.79	26.12	26.56	146036
2022-06-09	26.20	26.39	25.54	25.76	175451
2022-06-10	24.70	25.76	24.70	24.75	215693
2022-06-13	23.90	24.16	22.70	23.19	260036
2022-06-14	23.29	23.53	22.70	22.75	313613
2022-06-15	23.10	24.07	23.10	23.64	199348
2022-06-16	22.75	22.93	21.62	22.19	446434
2022-06-17	22.23	23.29	22.15	23.09	269193
2022-06-21	23.48	23.54	22.12	22.18	196511
2022-06-22	21.74	22.53	21.74	22.31	214839
2022-06-23	22.41	23.54	22.17	23.43	254514
2022-06-24	23.48	25.09	23.33	24.93	775874
2022-06-27	25.04	25.04	24.23	24.37	287628
2022-06-28	24.55	24.83	23.30	23.32	232988
2022-06-29	22.92	23.17	22.01	22.37	274526
2022-06-30	21.80	22.30	21.44	21.68	435563
2022-07-01	21.54	22.44	21.50	22.09	630243
2022-07-05	21.63	22.97	21.25	22.84	448794
2022-07-06	22.66	23.23	21.65	21.83	281716
2022-07-07	22.29	22.52	21.78	22.00	321312
2022-07-08	21.60	22.24	20.55	20.88	578554
2022-07-11	20.75	20.96	20.24	20.41	338301
2022-07-12	20.32	21.02	20.15	20.87	275884
2022-07-13	20.26	20.99	20.22	20.88	184364
2022-07-14	20.58	21.21	20.45	21.12	296800
2022-07-15	21.64	22.16	21.39	21.83	390375
2022-07-18	22.16	22.84	21.76	22.05	447873
2022-07-19	22.45	23.25	22.45	23.05	311746
2022-07-20	22.89	23.92	22.81	23.58	292510
2022-07-21	23.25	23.45	22.61	23.22	326348
2022-07-22	21.75	25.31	21.75	22.89	1017319
2022-07-25	22.65	22.99	21.90	22.36	554116
2022-07-26	22.01	23.15	21.11	21.13	472358
2022-07-27	21.37	22.71	21.30	22.50	708391
2022-07-28	22.74	23.63	22.29	23.59	694594
2022-07-29	23.56	24.24	23.00	23.47	355032
2022-08-01	23.29	23.71	22.98	23.04	293032
2022-08-02	22.87	23.31	22.73	23.19	268134
2022-08-03	23.34	24.25	23.34	23.82	320075
2022-08-04	23.82	24.10	23.22	23.43	286673
2022-08-05	23.12	23.80	23.06	23.10	184924
2022-08-08	23.31	25.18	23.31	25.10	555567
2022-08-09	24.87	25.03	23.98	24.15	308356
2022-08-10	24.83	25.54	24.83	25.37	333900
2022-08-11	25.69	26.15	25.47	25.62	321340
2022-08-12	25.82	26.67	25.77	26.63	373801
2022-08-15	26.35	27.92	26.35	27.36	543856
2022-08-16	27.32	28.41	27.02	28.25	413017
2022-08-17	27.48	28.37	27.40	28.10	382039
2022-08-18	28.21	28.27	27.58	28.00	256881
2022-08-19	27.41	27.54	26.36	26.67	231838
2022-08-22	25.57	26.35	25.57	25.99	375833
2022-08-23	26.40	26.83	25.93	26.35	315471
2022-08-24	25.96	27.46	25.96	27.12	489125
2022-08-25	27.25	27.87	26.70	27.34	280062
2022-08-26	27.38	27.40	25.86	25.87	302324
2022-08-29	25.52	26.01	25.12	25.79	317105
2022-08-30	26.31	26.32	25.16	25.17	226809
2022-08-31	25.38	25.55	24.67	25.08	221697
2022-09-01	24.86	25.76	24.68	25.74	225082
2022-09-02	26.11	26.11	25.24	25.43	263738
2022-09-06	25.45	25.60	23.44	24.73	435425
2022-09-07	24.87	26.35	24.77	26.16	363846
2022-09-08	25.82	26.72	25.58	26.57	333237
2022-09-09	26.88	27.37	26.72	27.08	314098
2022-09-12	27.40	27.89	27.22	27.79	356541
2022-09-13	26.98	27.41	26.53	26.72	243126
2022-09-14	26.74	27.65	26.20	27.58	407572
2022-09-15	27.43	28.87	27.43	28.22	291071
2022-09-16	27.59	28.42	26.94	28.31	482475
2022-09-19	27.80	28.57	27.56	27.99	406782
2022-09-20	27.76	27.76	25.92	26.21	363923
2022-09-21	26.23	27.27	25.99	26.48	350786
2022-09-22	26.30	26.30	24.02	24.89	484827
2022-09-23	24.69	24.95	23.27	23.89	356103
2022-09-26	23.71	24.35	23.36	23.79	316687
2022-09-27	24.23	24.98	23.60	23.68	360772
2022-09-28	23.76	24.60	23.48	24.37	311836
2022-09-29	23.99	24.02	23.01	23.91	298374
2022-09-30	23.73	24.28	23.00	23.85	349288
2022-10-03	24.12	24.12	22.93	23.38	335851
2022-10-04	23.94	25.82	23.94	25.81	338319
2022-10-05	25.08	26.50	25.08	26.44	385538
2022-10-06	26.45	27.42	26.02	26.08	275908
2022-10-07	25.68	25.78	24.66	25.15	213039
2022-10-10	25.17	25.35	24.29	24.41	275705
2022-10-11	24.38	25.56	23.55	25.44	321973
2022-10-12	25.36	26.78	25.29	26.58	267233
2022-10-13	26.03	26.83	25.55	26.70	327075
2022-10-14	26.98	27.26	26.08	26.14	189564
2022-10-17	26.76	27.26	26.59	27.18	192466
2022-10-18	27.80	28.20	27.06	27.70	219302
2022-10-19	27.22	27.85	26.93	27.55	262953
2022-10-20	27.36	28.01	26.67	26.88	573426
2022-10-21	28.68	29.13	27.23	28.10	765072
2022-10-24	28.60	29.82	28.13	28.43	803683
2022-10-25	28.30	28.75	27.75	28.53	494938
2022-10-26	28.54	29.55	28.18	28.21	335958
2022-10-27	28.49	30.62	28.45	30.22	604203
2022-10-28	30.37	32.69	29.80	32.59	699640
2022-10-31	32.59	33.28	32.13	32.85	546258
2022-11-01	33.22	33.40	30.90	31.17	463709
2022-11-02	31.42	32.18	30.54	30.77	272516
2022-11-03	30.51	31.12	30.00	30.87	270694
2022-11-04	31.31	31.49	30.49	31.25	222376
2022-11-07	31.17	31.44	29.69	30.65	264408
2022-11-08	30.96	31.69	30.65	31.11	272411
2022-11-09	30.79	30.79	29.23	29.35	334160
2022-11-10	30.70	32.55	30.70	32.46	278846
2022-11-11	32.36	32.65	31.72	31.75	205304
2022-11-14	31.59	32.36	31.17	31.91	229015
2022-11-15	32.68	33.28	31.71	32.06	155975
2022-11-16	31.52	32.70	31.01	32.62	230664
2022-11-17	31.92	33.59	31.92	32.76	295525
2022-11-18	33.26	33.68	32.01	32.20	203509
2022-11-21	32.12	32.23	31.33	31.55	175503
2022-11-22	31.74	32.49	31.21	32.32	228769
2022-11-23	32.18	32.65	31.74	31.91	156283
2022-11-25	31.97	32.55	31.89	32.06	106688
2022-11-28	31.84	32.12	31.36	31.40	129376
2022-11-29	31.25	31.30	30.33	31.07	153852
2022-11-30	31.29	32.13	30.62	32.08	300299
2022-12-01	32.32	32.53	31.73	32.41	250629
2022-12-02	31.68	31.88	31.06	31.64	224352
2022-12-05	31.36	31.36	30.09	30.24	211618
2022-12-06	30.24	30.63	29.53	29.71	173418
2022-12-07	29.56	29.84	28.74	28.92	273978
2022-12-08	29.23	30.17	29.12	30.09	401603
2022-12-09	29.96	30.81	29.58	29.74	221023
2022-12-12	29.52	29.65	28.88	29.52	259190
2022-12-13	30.77	30.77	29.16	29.40	287838
2022-12-14	29.31	30.00	29.03	29.65	244332
2022-12-15	29.21	29.68	28.94	29.41	255131
2022-12-16	29.06	29.06	27.63	28.28	481000
2022-12-19	28.26	28.26	27.03	27.15	283747
2022-12-20	27.54	28.54	27.04	27.44	233843
2022-12-21	27.74	27.87	27.16	27.37	177052
2022-12-22	27.15	27.48	26.48	27.44	165722
2022-12-23	27.41	28.08	26.88	27.75	141981
2022-12-27	27.89	28.00	27.05	27.15	157300
2022-12-28	27.14	27.14	26.10	26.41	211302
2022-12-29	26.73	27.20	26.73	26.81	137649
2022-12-30	26.69	26.82	26.32	26.38	195440
2023-01-03	26.70	27.08	26.21	26.85	339323
2023-01-04	27.16	28.15	26.98	27.86	296945
2023-01-05	27.95	28.00	27.14	27.31	311422
2023-01-06	27.50	28.15	27.18	27.94	288753
2023-01-09	28.13	29.13	28.01	29.12	307621
2023-01-10	29.00	30.70	28.56	30.68	228202
2023-01-11	30.85	31.93	30.52	30.62	379414
2023-01-12	30.82	31.54	30.41	30.63	190030
2023-01-13	30.27	31.47	30.09	31.34	187275
2023-01-17	31.25	31.71	31.17	31.60	216004
2023-01-18	31.34	31.77	30.76	31.23	182092
2023-01-19	31.05	31.05	30.09	30.68	157763
2023-01-20	31.01	32.66	30.48	32.17	272502
2023-01-23	32.07	32.59	32.01	32.19	189663
2023-01-24	31.75	32.06	30.49	30.58	317059
2023-01-25	30.34	31.36	30.06	31.25	282562
2023-01-26	31.48	31.81	31.06	31.56	239929
2023-01-27	31.59	31.77	31.19	31.20	163204
2023-01-30	30.98	31.48	30.86	31.01	251650
2023-01-31	31.07	32.17	31.06	31.57	271747
2023-02-01	31.51	31.75	30.10	31.33	298908
2023-02-02	31.56	33.59	31.47	33.17	276633
2023-02-03	33.06	33.37	32.49	32.79	339983
2023-02-06	32.75	33.95	32.25	33.59	363514
2023-02-07	33.36	34.28	33.23	34.16	207541
2023-02-08	33.99	34.18	33.35	33.90	264158
2023-02-09	34.32	34.49	32.88	33.22	217203
2023-02-10	32.99	33.31	31.94	32.48	186230
2023-02-13	32.40	32.81	31.06	32.10	370703
2023-02-14	32.20	33.36	31.65	33.29	382517
2023-02-15	33.21	34.09	32.80	33.85	244527
2023-02-16	33.36	35.50	33.36	34.58	607962
2023-02-17	33.90	33.90	32.15	33.66	707244
2023-02-21	33.25	34.89	33.20	34.33	629225
2023-02-22	34.38	35.85	33.78	35.80	622163
2023-02-23	35.94	36.14	34.40	35.07	436230
2023-02-24	34.60	35.18	33.42	33.61	286017
2023-02-27	33.76	34.30	32.78	32.83	334958
2023-02-28	32.79	33.12	31.95	32.00	402037
2023-03-01	32.00	32.84	31.76	32.19	328349
2023-03-02	31.72	33.16	31.54	32.82	213464
2023-03-03	32.95	33.55	32.05	32.31	346050
2023-03-06	32.44	32.47	31.44	32.08	334297
2023-03-07	32.21	32.75	31.62	31.69	274169
2023-03-08	31.74	31.74	30.97	31.36	214940
2023-03-09	31.38	31.94	30.17	30.19	223399
2023-03-10	30.28	31.14	29.10	29.47	247476
2023-03-13	28.79	28.85	27.32	28.61	374958
2023-03-14	29.54	29.64	28.54	28.82	335269
2023-03-15	28.31	29.52	28.09	29.45	296686
2023-03-16	28.98	30.38	28.64	30.30	310189
2023-03-17	29.89	30.01	29.12	29.52	532971
2023-03-20	29.57	30.57	29.19	29.53	248369
2023-03-21	29.77	30.40	29.46	29.52	220637
2023-03-22	29.51	30.06	29.08	29.09	243595
2023-03-23	29.29	29.31	28.03	28.60	326593
2023-03-24	28.45	29.14	28.09	28.58	252403
2023-03-27	28.89	29.10	28.48	28.55	428639
2023-03-28	28.38	29.37	28.35	29.24	192929
2023-03-29	29.53	29.59	28.83	29.57	137934
2023-03-30	29.71	29.87	29.09	29.40	230188
2023-03-31	29.68	29.91	28.88	29.14	377580
2023-04-03	29.11	29.55	28.68	28.92	284051
2023-04-04	28.92	28.96	28.12	28.65	275718
2023-04-05	28.59	28.67	28.13	28.64	191261
2023-04-06	28.65	28.65	28.10	28.35	114483
2023-04-10	28.20	29.40	28.20	29.04	163772
2023-04-11	29.10	29.53	28.60	29.16	181887
2023-04-12	29.44	29.68	27.86	27.90	157949
2023-04-13	28.06	28.43	27.66	27.92	164401
2023-04-14	27.94	28.68	27.42	27.74	167129
2023-04-17	27.88	28.04	27.18	27.70	216863
2023-04-18	28.94	29.42	28.42	28.63	590563
2023-04-19	28.43	28.82	28.16	28.69	257873
2023-04-20	28.43	29.62	28.41	29.16	385104
2023-04-21	29.32	31.72	29.32	31.34	723398
2023-04-24	31.03	31.12	28.98	29.40	567956
2023-04-25	29.01	29.16	28.50	28.52	382742
2023-04-26	28.39	28.85	28.21	28.37	328852
2023-04-27	28.59	28.96	28.36	28.90	307091
2023-04-28	31.00	32.58	29.78	32.54	1033734
2023-05-01	32.54	33.68	32.11	32.21	468664
2023-05-02	32.10	32.22	31.32	32.10	313160
2023-05-03	32.28	32.31	31.42	31.71	522089
2023-05-04	31.34	31.94	30.37	31.41	507832
2023-05-05	31.91	32.11	30.53	30.86	422101
2023-05-08	30.95	31.07	29.85	29.97	323027
2023-05-09	29.92	31.16	29.62	30.95	393699
2023-05-10	31.37	31.43	30.22	30.65	255284
2023-05-11	30.54	30.65	29.92	30.00	474066
2023-05-12	30.11	30.34	29.55	29.92	238372
2023-05-15	29.92	30.48	29.82	30.40	231613
2023-05-16	30.33	30.52	29.90	30.46	198318
2023-05-17	30.75	32.67	30.75	32.57	359649
2023-05-18	32.55	33.46	32.37	33.39	364906
2023-05-19	33.70	33.70	32.01	32.34	509701
2023-05-22	32.33	32.52	30.90	30.98	306415
2023-05-23	30.82	31.60	30.73	30.85	165818
2023-05-24	30.80	31.73	30.49	31.72	246599
2023-05-25	31.70	31.77	31.32	31.62	240874
2023-05-26	31.39	31.66	30.70	30.99	197983
2023-05-30	31.21	31.46	29.61	29.85	233523
2023-05-31	29.81	30.08	29.28	29.78	236095
2023-06-01	29.75	30.35	29.57	30.22	199290
2023-06-02	30.61	31.77	30.37	31.65	243647
2023-06-05	31.34	31.34	30.30	30.49	223696
2023-06-06	30.33	31.15	30.11	30.76	293713
2023-06-07	31.05	32.79	30.85	32.64	382735
2023-06-08	32.36	32.46	31.75	31.89	168536
2023-06-09	31.85	32.00	31.19	31.36	160169
2023-06-12	31.56	31.88	31.24	31.27	237415
2023-06-13	31.40	32.54	31.34	32.03	331013
2023-06-14	32.17	32.19	31.11	31.68	344273
2023-06-15	31.58	32.31	31.23	31.56	237911
2023-06-16	31.97	31.97	30.49	30.64	467621
2023-06-20	30.60	30.75	30.18	30.40	247275
2023-06-21	30.27	31.10	30.19	31.03	359190
2023-06-22	30.98	31.32	30.25	31.07	340194
2023-06-23	30.71	31.45	30.02	30.37	810818
2023-06-26	30.70	31.42	30.43	30.72	216137
2023-06-27	30.80	31.42	30.25	31.24	241405
2023-06-28	31.29	31.34	30.51	30.72	207699
2023-06-29	30.78	31.70	30.78	31.43	276878
2023-06-30	31.64	32.28	31.56	31.80	241549
2023-07-03	31.80	32.62	31.80	32.43	96260
2023-07-05	32.30	32.30	30.72	30.98	298190
2023-07-06	30.61	30.81	30.04	30.62	173416
2023-07-07	30.74	31.24	30.58	30.84	191403
2023-07-10	30.88	31.81	30.88	31.81	221359
2023-07-11	31.98	32.33	31.68	31.93	153503
2023-07-12	32.95	35.74	32.52	34.33	546705
2023-07-13	34.38	34.80	33.99	34.39	328765
2023-07-14	34.41	34.67	33.92	34.26	346367
2023-07-17	34.35	34.91	34.25	34.34	324777
2023-07-18	34.34	35.14	34.03	35.05	313441
2023-07-19	35.19	35.66	34.80	35.46	330189
2023-07-20	35.67	35.84	35.18	35.23	228073
2023-07-21	35.54	35.54	33.74	33.81	342477
2023-07-24	33.75	34.09	33.33	33.76	314388
2023-07-25	33.60	33.60	32.79	33.34	288912
2023-07-26	33.29	33.92	32.95	33.58	211560
2023-07-27	33.69	33.95	33.18	33.34	224680
2023-07-28	35.99	37.35	35.53	36.46	717206
2023-07-31	36.66	37.83	36.45	37.66	479466
2023-08-01	37.53	37.53	36.12	36.58	372543
2023-08-02	36.44	36.75	35.97	36.35	348233
2023-08-03	36.11	36.36	35.75	36.23	285518
2023-08-04	36.47	36.72	35.94	36.28	190164
2023-08-07	36.31	36.87	35.76	35.89	234263
2023-08-08	35.43	35.45	33.96	34.01	288511
2023-08-09	33.96	34.06	32.82	34.00	333640
2023-08-10	34.10	34.78	33.82	34.14	278089
2023-08-11	33.79	34.14	33.19	33.71	269208
2023-08-14	33.33	33.56	32.77	33.52	258052
2023-08-15	33.29	33.67	32.87	32.89	251047
2023-08-16	32.82	33.00	32.20	32.23	200901
2023-08-17	32.33	32.60	30.54	30.91	373267
2023-08-18	30.71	31.32	30.14	30.22	308841
2023-08-21	30.35	31.18	29.94	30.05	435984
2023-08-22	30.07	30.52	29.69	30.33	266621
2023-08-23	30.29	31.06	30.05	30.79	276683
2023-08-24	30.60	30.71	29.51	29.78	332183
2023-08-25	29.91	30.21	29.49	29.64	207625
2023-08-28	29.82	30.02	29.38	29.53	230884
2023-08-29	29.43	30.01	29.26	29.58	198225
2023-08-30	29.48	30.04	29.31	29.54	228477
2023-08-31	29.69	29.98	29.37	29.41	223917
2023-09-01	29.67	29.92	29.32	29.53	159926
2023-09-05	29.23	29.36	28.27	28.39	338454
2023-09-06	28.39	28.66	27.98	28.08	235331
2023-09-07	28.07	28.07	27.62	27.93	164521
2023-09-08	27.84	28.42	27.40	28.25	254604
2023-09-11	27.59	27.59	27.59	27.59	25832
2023-09-12	27.43	28.25	27.11	27.63	369933
2023-09-13	27.63	27.83	26.86	26.89	242000
2023-09-14	27.17	27.54	26.96	27.42	182366
2023-09-15	27.32	27.48	26.49	26.70	500240
2023-09-18	26.78	26.78	25.69	25.79	429523
2023-09-19	25.75	25.96	25.31	25.71	358603
2023-09-20	25.89	26.70	25.28	25.42	355409
2023-09-21	25.21	25.27	24.33	24.35	424566
2023-09-22	24.38	24.40	23.48	23.59	375722
2023-09-25	23.47	23.91	23.12	23.25	357563
2023-09-26	23.10	23.37	22.62	22.77	393791
2023-09-27	22.87	23.20	22.67	22.83	316132
2023-09-28	22.83	23.85	22.81	23.67	413374
2023-09-29	23.79	24.08	23.32	23.46	421487
2023-10-02	23.35	23.64	22.98	23.21	363028
2023-10-03	23.11	23.12	22.31	22.45	303910
2023-10-04	22.49	23.25	22.40	23.11	280769
2023-10-05	23.12	23.37	22.88	23.20	297393
2023-10-06	22.95	23.24	22.43	23.10	295150
2023-10-09	22.54	23.49	22.54	23.34	407470
2023-10-10	23.36	23.67	23.13	23.34	402294
2023-10-11	23.44	23.48	22.99	23.15	437346
2023-10-12	23.10	23.10	21.68	21.99	520853
2023-10-13	21.95	22.27	21.64	22.27	330509
2023-10-16	22.52	22.83	22.29	22.46	445562
2023-10-17	22.26	23.96	22.26	23.94	587261
2023-10-18	23.75	24.15	23.60	24.08	427729
2023-10-19	24.11	24.75	23.71	24.04	596624
2023-10-20	24.30	24.75	23.85	24.04	389318
2023-10-23	23.77	24.48	23.69	23.99	394702
2023-10-24	24.08	24.49	23.78	24.02	402148
2023-10-25	23.82	23.93	23.45	23.87	273855
2023-10-26	23.91	24.11	23.18	23.57	433698
2023-10-27	22.35	25.80	22.35	25.61	1462919
2023-10-30	25.42	25.83	24.59	25.53	527996
2023-10-31	25.51	25.93	25.09	25.72	565651
2023-11-01	25.78	26.25	25.31	26.22	637161
2023-11-02	26.84	27.52	26.73	27.05	598434
2023-11-03	27.51	28.45	27.28	28.19	478695
2023-11-06	28.07	28.07	27.49	27.74	419408
2023-11-07	27.74	28.01	27.16	27.39	444971
2023-11-08	27.52	27.85	27.12	27.16	380293
2023-11-09	27.26	27.54	26.71	26.96	310990
2023-11-10	26.91	27.28	26.25	27.01	589688
2023-11-13	26.81	27.71	26.45	27.26	484111
2023-11-14	28.10	29.39	28.10	29.31	631507
2023-11-15	29.59	30.93	29.48	30.78	661877
2023-11-16	30.77	31.28	30.40	30.59	343337
2023-11-17	31.03	31.11	30.34	30.76	404752
2023-11-20	30.92	31.06	30.25	30.88	260851
2023-11-21	30.54	30.98	30.03	30.77	287989
2023-11-22	31.02	31.33	30.68	30.77	342349
2023-11-24	30.66	31.31	30.37	30.64	141669
2023-11-27	30.28	31.25	30.04	30.34	322232
2023-11-28	30.19	30.31	29.65	30.04	288081
2023-11-29	30.27	30.89	30.27	30.30	378863
2023-11-30	30.19	30.43	29.82	29.93	379674
2023-12-01	29.76	30.91	29.30	30.86	385337
2023-12-04	30.89	31.75	30.88	31.30	352489
2023-12-05	31.25	31.76	30.93	31.08	333339
2023-12-06	31.37	32.48	31.37	32.06	259397
2023-12-07	31.99	32.98	31.62	32.71	365280
2023-12-08	32.49	33.30	32.33	32.75	245244
2023-12-11	32.68	33.00	31.97	32.22	306398
2023-12-12	32.12	32.12	31.49	31.63	285876
2023-12-13	31.65	32.43	30.70	32.43	490670
2023-12-14	33.00	33.38	32.34	33.27	364680
2023-12-15	33.40	33.40	32.37	32.69	548510
2023-12-18	32.98	32.99	32.42	32.61	239821
2023-12-19	32.92	33.57	32.65	33.15	329369
2023-12-20	33.31	33.73	32.41	32.52	299153
2023-12-21	33.08	33.74	32.83	33.13	205754
2023-12-22	33.14	33.89	33.02	33.88	208503
2023-12-26	34.03	35.69	33.88	35.64	339071
2023-12-27	35.59	36.45	35.46	36.31	282770
2023-12-28	36.06	36.72	35.91	36.13	275788
2023-12-29	36.08	36.96	35.99	36.01	463427
2024-01-02	35.69	36.23	34.90	35.28	462292
2024-01-03	34.87	34.87	32.31	32.51	834999
2024-01-04	32.58	33.32	32.45	32.52	400753
2024-01-05	32.62	33.30	32.05	32.45	406054
2024-01-08	32.63	33.30	32.24	33.24	250321
2024-01-09	32.67	33.02	32.15	32.99	256655
2024-01-10	33.03	33.18	32.58	32.87	287368
2024-01-11	32.93	32.93	31.61	32.32	361868
2024-01-12	32.59	33.14	31.60	31.86	244665
2024-01-16	31.36	31.76	31.00	31.31	275873
2024-01-17	30.60	31.40	30.41	30.47	448555
2024-01-18	30.85	31.71	30.40	31.68	388153
2024-01-19	31.99	34.23	31.74	33.97	609819
2024-01-22	34.14	35.62	34.04	35.39	642077
2024-01-23	35.70	35.86	34.65	34.70	306629
2024-01-24	35.43	35.43	34.26	34.64	300940
2024-01-25	35.34	35.70	34.32	34.76	271151
2024-01-26	34.98	35.05	34.23	34.26	268712
2024-01-29	34.19	35.93	34.04	35.79	342719
2024-01-30	35.52	35.65	34.88	34.93	320649
2024-01-31	34.75	36.33	34.61	34.61	462789
2024-02-01	34.92	36.14	34.72	36.07	354123
2024-02-02	35.46	36.09	35.20	35.76	246255
2024-02-05	35.19	35.41	34.47	34.83	185794
2024-02-06	34.75	35.60	34.51	35.55	279944
2024-02-07	35.68	35.91	34.97	35.45	325786
2024-02-08	35.68	36.39	35.58	36.34	212386
2024-02-09	36.33	36.33	35.58	36.04	173394
2024-02-12	36.23	37.19	36.23	36.59	331365
2024-02-13	35.00	35.64	34.66	35.09	455252
2024-02-14	35.62	35.62	34.13	34.72	559709
2024-02-15	34.75	36.29	34.75	35.47	618798
2024-02-16	35.69	37.51	33.00	36.46	1313316
2024-02-20	35.78	35.97	34.03	34.66	781454
2024-02-21	34.45	35.00	32.98	33.31	474812
2024-02-22	33.64	34.63	33.56	33.68	423751
2024-02-23	33.60	34.59	33.46	34.17	199099
2024-02-26	34.07	35.15	34.07	34.70	244803
2024-02-27	35.11	35.24	33.86	34.10	253476
2024-02-28	34.31	35.09	33.94	34.47	354779
2024-02-29	35.10	35.29	34.17	35.02	318909
2024-03-01	34.97	35.65	34.33	35.48	243473
2024-03-04	35.48	36.99	35.48	36.48	809202
2024-03-05	36.17	37.25	36.11	36.99	326015
2024-03-06	37.35	38.35	36.91	38.13	450278
2024-03-07	37.98	38.77	37.80	37.92	329815
2024-03-08	38.20	38.52	36.72	36.97	267213
2024-03-11	36.92	36.92	35.87	36.00	325829
2024-03-12	36.05	36.81	35.82	36.41	227981
2024-03-13	36.22	37.51	36.22	36.36	445634
2024-03-14	36.06	36.25	34.65	35.05	384666
2024-03-15	34.80	35.34	34.31	35.07	540438
2024-03-18	35.01	35.69	34.87	35.26	541049
2024-03-19	34.98	35.99	34.92	35.93	187883
2024-03-20	35.76	36.39	35.21	36.06	214408
2024-03-21	36.02	36.09	35.08	35.51	285702
2024-03-22	35.55	35.55	33.90	34.06	389067
2024-03-25	34.25	34.71	32.88	32.90	552001
2024-03-26	33.26	33.92	32.93	33.20	662825
2024-03-27	33.92	36.40	33.92	35.74	379803
2024-03-28	36.32	36.93	35.97	36.18	633108
2024-04-01	36.21	36.75	35.57	36.26	289699
2024-04-02	35.81	35.81	34.82	35.40	241608
2024-04-03	35.47	36.38	35.07	35.48	240559
2024-04-04	35.69	35.89	34.29	34.46	296616
2024-04-05	34.40	34.80	33.92	34.24	267046
2024-04-08	34.58	35.45	34.51	35.10	179262
2024-04-09	35.09	35.09	34.25	34.48	201585
2024-04-10	33.30	34.00	32.90	33.91	290989
2024-04-11	34.16	34.23	33.30	33.93	315163
2024-04-12	33.69	33.91	32.71	32.78	388001
2024-04-15	32.67	33.33	32.37	32.81	346540
2024-04-16	32.54	32.98	32.21	32.53	292896
2024-04-17	32.66	32.93	31.66	31.75	305691
2024-04-18	31.77	32.21	31.63	31.86	496249
2024-04-19	31.83	32.50	31.83	32.10	287913
2024-04-22	32.26	32.46	31.35	31.77	385065
2024-04-23	31.94	33.03	31.89	32.59	405920
2024-04-24	32.30	32.82	32.23	32.64	357066
2024-04-25	32.35	33.37	32.20	33.19	376010
2024-04-26	33.09	33.81	32.58	33.44	205158
2024-04-29	33.78	33.78	32.90	33.19	334953
2024-04-30	32.86	33.19	32.55	32.59	261317
2024-05-01	32.47	32.69	31.52	32.09	500210
2024-05-02	32.24	33.13	31.77	32.76	529520
2024-05-03	36.11	38.00	34.37	34.68	885669
2024-05-06	35.08	35.41	34.42	34.64	312417
2024-05-07	34.65	34.65	33.25	33.54	397708
2024-05-08	33.34	33.81	33.01	33.30	272748
2024-05-09	33.38	34.22	33.38	34.04	302852
2024-05-10	34.08	34.32	33.48	33.75	283073
2024-05-13	33.85	35.15	33.85	35.06	356337
2024-05-14	35.53	35.91	34.66	35.03	431364
2024-05-15	35.62	36.00	35.04	35.78	377432
2024-05-16	35.83	38.02	35.62	37.41	677898
2024-05-17	37.14	37.39	36.18	36.71	712314
2024-05-20	36.73	36.90	35.98	36.00	417429
2024-05-21	35.77	36.22	34.76	34.78	244314
2024-05-22	34.76	35.36	34.76	35.07	453180
2024-05-23	35.32	35.32	34.22	34.85	394886
2024-05-24	35.07	35.26	34.12	35.03	384084
2024-05-28	35.04	35.66	34.67	34.88	461631
2024-05-29	34.43	34.75	34.11	34.42	180824
2024-05-30	35.02	35.48	34.57	35.16	229006
2024-05-31	35.55	35.70	34.69	35.04	340130
2024-06-03	35.19	35.58	34.68	35.14	252727
2024-06-04	35.05	35.40	34.36	34.55	370427
2024-06-05	34.71	35.54	33.88	34.92	305075
2024-06-06	34.85	35.83	34.67	35.83	188543
2024-06-07	35.52	35.52	34.06	34.13	300847
2024-06-10	33.44	34.37	33.36	34.05	285886
2024-06-11	33.79	34.90	33.47	34.83	271849
2024-06-12	35.75	36.21	35.26	35.41	258176
2024-06-13	35.25	35.27	34.78	34.90	187798
2024-06-14	34.39	35.19	33.97	34.94	313387
2024-06-17	34.90	35.15	34.18	34.57	406594
2024-06-18	34.46	35.08	34.11	34.25	357165
2024-06-20	34.29	34.76	33.89	34.68	342208
2024-06-21	34.80	35.46	34.54	34.64	476447
2024-06-24	34.66	35.53	34.58	34.95	314142
2024-06-25	34.95	35.35	34.60	35.16	265360
2024-06-26	34.85	35.03	34.00	34.11	321343
2024-06-27	34.36	34.84	34.11	34.74	221964
2024-06-28	34.80	35.43	34.22	34.70	673384
2024-07-01	34.95	35.48	34.44	35.47	413345
2024-07-02	35.64	37.06	35.28	36.95	499419
2024-07-03	36.97	37.41	35.79	35.88	168591
2024-07-05	35.70	36.73	35.70	36.33	321998
2024-07-08	36.84	37.30	36.38	36.46	326981
2024-07-09	36.35	36.50	34.68	35.08	295499
2024-07-10	35.08	35.08	34.27	34.39	343635
2024-07-11	35.37	36.23	34.68	36.02	384990
2024-07-12	36.21	36.78	36.08	36.59	264188
2024-07-15	37.06	37.68	36.63	36.63	280428
2024-07-16	37.08	37.95	36.64	37.76	339441
2024-07-17	37.50	38.10	37.21	37.23	376037
2024-07-18	36.44	36.61	35.00	35.53	804169
2024-07-19	35.58	36.52	35.19	36.26	437952
2024-07-22	36.23	37.84	35.70	37.65	730334
2024-07-23	37.42	38.87	37.35	38.02	534098
2024-07-24	37.47	37.74	35.90	35.90	494359
2024-07-25	36.17	37.56	35.61	37.24	715459
2024-07-26	34.77	36.00	30.61	31.51	1910162
2024-07-29	31.56	31.86	30.78	31.75	771318
2024-07-30	31.82	32.19	31.14	31.38	553860
2024-07-31	31.44	32.33	31.06	31.58	413663
2024-08-01	31.71	31.71	30.14	30.79	400272
2024-08-02	29.95	30.03	29.17	29.49	399984
2024-08-05	28.00	29.48	27.94	29.03	410712
2024-08-06	29.39	29.99	28.71	29.41	357758
2024-08-07	29.65	30.24	28.64	28.68	279730
2024-08-08	29.07	29.25	28.60	28.71	518949
2024-08-09	28.87	28.87	27.97	28.35	639892
2024-08-12	28.62	29.02	27.84	27.99	275940
2024-08-13	28.37	28.91	28.23	28.74	232198
2024-08-14	28.82	28.82	27.61	27.81	333789
2024-08-15	28.55	29.29	28.22	29.12	251609
2024-08-16	29.00	29.08	28.75	28.81	361373
2024-08-19	28.71	30.20	28.71	30.18	441076
2024-08-20	30.01	30.73	29.76	30.63	406641
2024-08-21	30.88	31.68	30.51	31.64	294881
2024-08-22	31.68	31.97	31.35	31.63	338191
2024-08-23	31.66	33.41	31.63	32.68	374401
2024-08-26	32.89	32.91	32.14	32.18	292727
2024-08-27	31.78	32.09	31.14	32.07	397237
2024-08-28	32.02	32.30	31.69	31.95	372824
2024-08-29	31.05	31.85	30.56	31.11	475326
2024-08-30	31.28	31.28	30.17	30.63	454552
2024-09-03	30.46	30.74	29.52	29.82	351172
2024-09-04	29.86	30.68	29.73	30.13	412145
2024-09-05	30.18	30.50	29.59	29.65	241941
2024-09-06	29.66	29.90	28.90	29.52	423817
2024-09-09	29.52	29.88	28.89	29.10	434535
2024-09-10	29.41	29.47	28.37	28.39	370420
2024-09-11	28.40	28.83	27.89	28.71	327251
2024-09-12	28.75	29.71	28.57	29.63	417993
2024-09-13	30.03	31.02	30.03	30.99	383036
2024-09-16	31.21	31.91	31.17	31.37	387559
2024-09-17	31.85	32.46	31.72	32.25	383454
2024-09-18	32.39	32.74	31.67	31.67	412943
2024-09-19	32.69	33.47	32.57	33.20	457480
2024-09-20	33.19	33.27	32.72	32.83	793682
2024-09-23	33.04	33.63	31.88	31.92	381227
2024-09-24	31.82	32.82	31.82	32.38	418372
2024-09-25	32.39	32.81	32.22	32.39	360359
2024-09-26	32.93	33.50	32.40	32.40	364895
2024-09-27	32.75	32.80	31.87	31.97	225872
2024-09-30	32.01	33.28	32.01	32.56	542206
2024-10-01	32.50	33.63	32.50	32.95	389060
2024-10-02	32.75	33.17	32.66	33.06	423628
2024-10-03	32.81	33.80	32.70	33.40	358059
2024-10-04	33.92	34.91	33.41	34.68	436284
2024-10-07	34.37	34.62	32.14	32.72	267175
2024-10-08	32.73	33.09	32.40	32.49	262944
2024-10-09	32.43	33.34	32.43	33.01	300342
2024-10-10	32.70	32.98	32.46	32.90	298816
2024-10-11	32.84	34.15	32.84	34.11	272369
2024-10-14	34.03	34.16	33.04	33.25	345781
2024-10-15	33.05	34.39	33.05	34.18	265034
2024-10-16	33.94	34.73	33.94	34.57	260267
2024-10-17	34.48	35.60	34.30	35.41	332204
2024-10-18	35.63	36.85	35.21	36.61	432646
2024-10-21	36.45	36.45	35.47	35.68	281994
2024-10-22	35.88	35.88	35.05	35.13	273512
2024-10-23	34.77	35.40	34.69	35.11	179603
2024-10-24	35.31	35.80	35.20	35.77	203584
2024-10-25	36.06	36.81	35.85	35.87	259360
2024-10-28	36.33	37.50	36.33	37.30	279817
2024-10-29	37.11	37.85	37.02	37.64	286071
2024-10-30	37.21	38.61	37.21	37.44	492203
2024-10-31	37.44	37.85	36.97	37.09	529053
2024-11-01	35.07	35.76	33.33	33.99	1044615
2024-11-04	33.13	34.11	33.13	33.44	354113
2024-11-05	33.11	34.46	33.11	34.36	333325
2024-11-06	36.14	37.57	36.14	36.58	472591
2024-11-07	36.43	37.50	35.55	35.70	266139
2024-11-08	35.48	35.93	35.23	35.53	228512
2024-11-11	35.76	36.06	34.79	35.22	245115
2024-11-12	35.26	35.53	34.79	35.53	221918
2024-11-13	35.87	37.51	35.47	36.97	400619
2024-11-14	37.21	37.47	36.02	36.37	175532
2024-11-15	36.72	36.77	35.39	35.81	330240
2024-11-18	35.81	35.81	34.69	34.93	252449
2024-11-19	34.41	34.83	34.01	34.19	201198
2024-11-20	34.02	34.31	33.63	34.13	221812
2024-11-21	34.12	34.92	33.98	34.52	210751
2024-11-22	34.73	35.38	34.73	35.34	175311
2024-11-25	35.83	37.63	35.83	37.21	368295
2024-11-26	37.05	37.46	36.49	37.06	214364
2024-11-27	37.16	38.06	37.12	37.84	220969
2024-11-29	37.99	38.87	37.99	38.44	190550
2024-12-02	38.16	38.16	36.90	37.33	257596
2024-12-03	36.99	37.30	36.42	36.42	162949
2024-12-04	36.42	38.08	36.18	37.34	254449
2024-12-05	37.32	37.88	36.41	36.55	220184
2024-12-06	36.90	37.41	36.40	36.68	224546
2024-12-09	36.74	36.84	35.41	35.48	271398
2024-12-10	35.60	37.28	34.99	36.70	242938
2024-12-11	36.90	37.33	36.25	36.38	202126
2024-12-12	36.31	36.48	35.79	35.82	205837
2024-12-13	35.90	36.41	35.43	35.88	182882
2024-12-16	35.95	38.27	35.94	37.24	405614
2024-12-17	37.01	37.89	36.81	37.33	313160
2024-12-18	37.58	37.99	34.85	34.87	244333
2024-12-19	35.44	36.25	35.00	35.12	372843
2024-12-20	34.55	35.72	34.52	34.75	854592
2024-12-23	34.73	35.01	34.01	34.85	252661
2024-12-24	35.07	36.42	34.99	35.29	117398
2024-12-26	35.10	35.72	34.43	35.62	181220
2024-12-27	35.34	35.48	34.63	34.74	180146
2024-12-30	34.38	35.28	34.09	34.82	257725
2024-12-31	35.20	35.26	34.54	35.14	309885
2025-01-02	35.70	36.50	35.50	35.90	291992
2025-01-03	35.89	36.68	35.32	36.67	186666
2025-01-06	36.67	37.31	36.51	36.65	188743
2025-01-07	35.36	36.53	35.00	35.24	239332
2025-01-08	35.79	35.79	34.94	35.31	177271
2025-01-10	34.66	34.86	33.89	34.42	234855
2025-01-13	34.02	34.63	33.53	34.52	174100
2025-01-14	36.54	36.54	34.38	34.51	197635
2025-01-15	35.28	35.38	34.22	34.28	200095
2025-01-16	34.19	34.58	33.90	34.02	236265
2025-01-17	34.33	34.49	33.97	34.30	182835
2025-01-21	34.56	35.55	34.56	35.41	248675
2025-01-22	35.27	35.51	34.88	35.13	233655
2025-01-23	34.99	35.96	34.69	35.87	241724
2025-01-24	35.83	35.83	35.21	35.48	141933
2025-01-27	35.32	36.75	35.32	36.48	185972
2025-01-28	36.34	36.60	35.99	36.06	224472
2025-01-29	36.24	37.08	36.15	36.53	252215
2025-01-30	36.79	37.20	36.65	36.84	125936
2025-01-31	36.67	36.95	36.13	36.19	206305
2025-02-03	35.74	37.02	35.20	36.99	224270
2025-02-04	36.82	37.04	36.37	36.85	188802
2025-02-05	36.87	36.87	36.13	36.77	204000
2025-02-06	36.88	37.24	36.64	36.75	194505
2025-02-07	36.55	37.36	35.95	36.05	382953
2025-02-10	36.02	36.43	35.19	35.42	258816
2025-02-11	35.17	35.39	34.69	34.97	248240
2025-02-12	34.37	34.92	33.79	34.63	316804
2025-02-13	34.80	35.21	34.37	34.82	299146
2025-02-14	34.95	35.29	34.26	34.96	244077
2025-02-18	35.00	36.72	34.61	36.13	404243
2025-02-19	35.34	36.48	35.34	35.87	288594
2025-02-20	35.56	36.39	34.97	35.74	370810
2025-02-21	41.22	41.72	37.43	38.05	794145
2025-02-24	37.97	38.86	37.60	37.99	408434
2025-02-25	38.20	39.97	37.86	38.63	573823
2025-02-26	38.56	38.73	37.09	37.12	420292
2025-02-27	37.00	37.51	36.31	37.41	467274
2025-02-28	37.39	38.18	37.39	38.13	296238
2025-03-03	38.13	38.60	36.50	36.92	362802
2025-03-04	36.54	37.00	35.93	36.48	328234
2025-03-05	36.47	36.91	35.84	36.10	294276
2025-03-06	35.67	36.84	35.34	35.83	298938
2025-03-07	35.86	36.49	35.06	35.93	252602
2025-03-10	35.73	35.92	35.34	35.55	412014
2025-03-11	35.55	36.38	33.71	33.75	442357
2025-03-12	33.92	34.44	33.77	33.85	325283
2025-03-13	33.88	34.31	31.44	31.53	492974
2025-03-14	31.66	32.62	31.66	32.36	350563
2025-03-17	32.43	32.78	32.14	32.62	298164
2025-03-18	32.44	33.70	31.84	32.00	323791
2025-03-19	31.84	32.61	31.84	32.47	307296
2025-03-20	32.42	34.02	32.25	33.91	350853
2025-03-21	33.49	34.26	33.15	34.05	485515
2025-03-24	34.64	36.20	34.46	36.16	398546
2025-03-25	36.18	36.56	35.54	35.59	260561
2025-03-26	35.69	36.12	35.43	35.72	230390
2025-03-27	35.74	36.76	35.59	36.45	231366
2025-03-28	36.45	36.47	34.73	35.06	249530
2025-03-31	34.48	35.07	34.08	34.26	407003
2025-04-01	34.15	35.86	34.15	35.73	327224
2025-04-02	35.03	36.13	35.03	35.82	303248
2025-04-03	33.61	34.12	32.57	32.64	311929
2025-04-04	31.46	32.58	30.32	31.55	436585
2025-04-07	30.14	33.20	29.71	30.43	462181
2025-04-08	31.88	31.97	29.80	29.82	376541
2025-04-09	29.25	33.26	28.92	32.55	433798
2025-04-10	31.92	32.50	31.17	31.78	316192
2025-04-11	31.87	32.37	30.97	31.91	274817
2025-04-14	32.00	32.34	31.28	31.94	222829
2025-04-15	31.87	32.45	31.75	31.77	233661
2025-04-16	31.59	32.30	31.15	31.44	262993
2025-04-17	31.41	32.50	31.41	32.40	223135
2025-04-21	32.15	33.04	31.74	32.80	1528131
2025-04-22	32.93	33.68	32.34	33.44	280099
2025-04-23	34.11	34.53	33.28	33.70	241883
2025-04-24	33.53	33.55	32.56	33.02	161847
2025-04-25	32.84	33.46	32.74	33.35	235103
2025-04-28	33.34	33.82	32.39	33.49	1455917
2025-04-29	33.25	33.36	32.60	33.21	279472
2025-04-30	32.68	33.38	32.19	33.29	277535
2025-05-01	33.50	33.62	32.68	33.49	406884
2025-05-02	35.58	38.36	34.97	37.91	1996842
2025-05-05	37.48	39.35	37.38	38.71	636515
2025-05-06	37.95	37.96	37.05	37.26	520319
2025-05-07	37.55	38.29	37.17	37.49	1120200
2025-05-08	37.74	39.10	37.74	38.82	498102
2025-05-09	38.82	39.30	38.23	39.10	381872
2025-05-12	40.64	41.76	40.10	41.55	680692
2025-05-13	41.82	43.24	41.41	42.84	512477
2025-05-14	42.91	44.13	42.16	43.58	549963
2025-05-15	43.72	45.22	43.43	44.82	842666
2025-05-16	44.48	45.00	43.60	44.83	843666
2025-05-19	43.98	44.39	42.22	42.82	411717
2025-05-20	42.60	43.11	42.03	42.09	382600
2025-05-21	41.59	42.46	41.50	41.57	303380
2025-05-22	41.63	42.21	41.15	41.50	225645
2025-05-23	40.88	42.75	40.71	42.45	260393
2025-05-27	43.25	45.06	43.19	44.45	616953
2025-05-28	44.62	44.62	43.32	44.48	471404
2025-05-29	44.45	45.32	44.45	44.82	554332
2025-05-30	44.71	45.62	44.32	44.61	505479
2025-06-02	44.24	45.58	44.00	45.51	302200
2025-06-03	45.46	45.80	44.79	44.97	745668
2025-06-04	44.66	45.56	44.60	44.94	490610
2025-06-05	44.75	44.80	43.38	43.78	516718
2025-06-06	43.24	44.19	42.31	44.10	507873
2025-06-09	44.45	45.04	44.25	44.26	315368
2025-06-10	44.49	44.49	43.07	43.23	814349
2025-06-11	43.45	44.17	43.31	43.80	484549
2025-06-12	43.39	44.05	43.00	43.93	288078
2025-06-13	43.49	44.20	43.05	43.24	301486
2025-06-16	43.80	45.76	43.53	45.21	377457
2025-06-17	44.79	46.17	44.38	45.31	314196
2025-06-18	45.40	45.89	44.94	45.52	541559
2025-06-20	46.26	46.26	45.20	45.99	876373
2025-06-23	45.61	45.61	42.94	44.41	344553
2025-06-24	44.72	45.59	44.47	44.80	470797
2025-06-25	44.87	45.05	43.84	43.90	190237
2025-06-26	44.38	45.07	43.94	44.93	197300
2025-06-27	45.06	45.28	44.34	44.67	907272
2025-06-30	44.86	45.16	44.33	44.60	415021
2025-07-01	44.74	46.85	44.74	45.85	867190
2025-07-02	45.77	47.02	45.53	46.78	636839
2025-07-03	46.94	46.94	46.01	46.09	268898
2025-07-07	45.60	45.60	43.97	44.53	471761
2025-07-08	44.70	45.15	44.25	44.45	480007
2025-07-09	44.45	44.47	42.01	43.32	392443
2025-07-10	43.52	44.09	42.97	43.09	303824
2025-07-11	43.08	43.28	41.52	41.66	306493
2025-07-14	41.89	41.89	40.84	41.00	384995
2025-07-15	41.03	41.31	39.62	39.70	346456
2025-07-16	39.64	40.14	39.03	39.36	461742
2025-07-17	39.47	39.77	38.45	38.90	453568
2025-07-18	39.29	40.49	39.14	40.04	470914
2025-07-21	40.10	40.85	39.99	40.32	485699
2025-07-22	40.64	41.04	40.21	40.86	476071
2025-07-23	41.00	41.31	40.47	40.69	442402
2025-07-24	40.23	40.47	38.91	39.15	845310
2025-07-25	39.15	39.15	38.23	38.96	624093
2025-07-28	39.07	39.24	37.64	37.95	683473
2025-07-29	38.03	38.20	35.99	36.32	917341
2025-07-30	37.40	37.81	36.42	36.72	826801
2025-07-31	36.61	36.61	35.00	35.43	1054258
2025-08-01	37.91	37.99	34.15	34.17	1166178
2025-08-04	35.26	35.26	33.76	34.24	857839
2025-08-05	34.30	35.11	34.03	34.44	594347
2025-08-06	34.44	34.66	33.82	34.17	572930
2025-08-07	34.66	34.74	33.72	34.16	408227
2025-08-08	33.99	34.01	33.29	33.64	599430
2025-08-11	33.64	34.10	33.08	33.70	504611

Explore More About BJRI

Coins representing dividend payouts and trends

BJRI Dividend History

Discover BJ's Restaurants Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BJRI Stock Split History

Discover BJ's Restaurants Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BJRI Historical Prices

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

Web Analytics