BMA Historical Prices

Summary

Key Stock Metrics

42.23

(August 5, 2024)

52-Week Low

118.42

(January 6, 2025)

52-Week High

9999.00

(May 21, 2007)

All-Time High

70.21

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-03-27	22.89	23.05	22.23	23.05	1065200
2006-03-28	22.47	22.47	21.90	22.38	1556100
2006-03-29	22.10	23.14	22.05	22.84	641300
2006-03-30	23.00	23.10	22.70	22.75	293600
2006-03-31	22.83	22.93	22.35	22.93	113600
2006-04-03	23.00	23.10	22.67	22.70	160200
2006-04-04	22.90	23.60	22.90	23.60	454600
2006-04-05	23.60	23.75	23.40	23.40	84400
2006-04-06	23.20	23.30	22.69	22.69	60000
2006-04-07	22.75	22.85	22.55	22.55	21400
2006-04-10	22.80	22.80	21.99	22.10	104300
2006-04-11	22.04	22.10	21.71	21.86	558900
2006-04-12	21.96	22.59	21.88	22.00	351800
2006-04-13	22.07	22.74	21.88	22.45	270600
2006-04-17	22.46	22.82	22.46	22.65	138100
2006-04-18	22.70	23.30	22.55	23.30	339300
2006-04-19	23.35	23.35	23.14	23.17	118200
2006-04-20	23.10	23.10	22.80	22.90	164900
2006-04-21	22.87	23.00	22.85	22.99	80200
2006-04-24	22.99	22.99	22.68	22.75	131400
2006-04-25	22.55	23.16	22.55	23.05	302100
2006-04-26	23.10	23.35	23.08	23.28	77700
2006-04-27	23.28	23.28	22.90	23.15	30500
2006-04-28	23.12	23.20	22.84	23.17	38800
2006-05-01	23.20	23.30	23.20	23.30	3800
2006-05-02	23.23	23.50	23.15	23.45	226800
2006-05-03	23.35	23.75	23.33	23.58	365700
2006-05-04	23.70	23.75	23.50	23.50	188900
2006-05-05	23.45	23.75	23.25	23.75	274800
2006-05-08	23.78	24.05	23.65	23.75	58400
2006-05-09	23.80	24.69	23.75	24.50	267400
2006-05-10	24.45	24.60	24.45	24.54	14000
2006-05-11	24.50	24.55	23.80	23.83	12700
2006-05-12	23.73	23.80	22.55	22.55	422500
2006-05-15	22.48	22.48	21.55	21.65	189700
2006-05-16	21.70	21.94	21.30	21.75	43200
2006-05-17	21.63	21.69	21.39	21.48	570500
2006-05-18	21.48	21.48	20.65	20.68	27700
2006-05-19	20.73	20.80	20.35	20.60	77100
2006-05-22	20.60	20.60	19.68	19.96	640400
2006-05-23	20.05	20.70	20.05	20.25	862100
2006-05-24	20.20	20.20	19.25	19.55	356900
2006-05-25	19.70	21.00	19.70	20.32	74500
2006-05-26	20.35	20.38	20.09	20.11	47300
2006-05-30	20.06	20.06	19.50	19.86	119700
2006-05-31	19.90	21.90	19.90	21.80	511700
2006-06-01	21.55	22.19	21.15	21.94	164500
2006-06-02	21.85	22.45	21.85	21.95	566600
2006-06-05	21.98	21.98	20.72	20.72	95400
2006-06-06	20.70	21.30	20.57	21.30	109800
2006-06-07	21.45	21.81	21.40	21.55	217800
2006-06-08	21.45	21.45	20.59	20.65	315400
2006-06-09	20.65	20.66	20.50	20.51	4000
2006-06-12	20.35	20.35	18.71	19.00	117000
2006-06-13	19.00	19.45	19.00	19.18	181100
2006-06-14	19.33	19.65	19.10	19.35	90300
2006-06-15	19.35	19.65	19.34	19.49	372000
2006-06-16	19.50	19.55	19.49	19.50	27900
2006-06-19	19.35	19.35	18.82	18.82	155900
2006-06-20	18.83	18.90	18.70	18.85	169400
2006-06-21	18.90	19.26	18.85	19.10	61600
2006-06-22	19.20	19.20	19.00	19.10	59900
2006-06-23	19.02	19.08	18.99	19.00	18000
2006-06-26	19.08	19.20	19.00	19.20	28400
2006-06-27	19.20	19.20	18.90	19.00	74000
2006-06-28	19.05	19.30	18.80	19.24	65700
2006-06-29	19.28	20.00	19.28	19.96	27100
2006-06-30	20.10	20.55	20.10	20.36	58900
2006-07-03	20.38	20.39	20.34	20.35	3200
2006-07-05	20.30	20.75	20.13	20.65	313600
2006-07-06	20.62	20.75	20.40	20.55	49600
2006-07-07	20.56	20.74	20.33	20.70	45900
2006-07-10	20.60	20.74	20.44	20.70	74600
2006-07-11	20.74	20.74	20.01	20.21	37400
2006-07-12	20.20	20.21	19.85	19.98	24700
2006-07-13	19.95	19.95	19.70	19.78	28300
2006-07-14	19.70	19.78	19.50	19.51	37400
2006-07-17	19.45	19.45	18.90	18.90	15600
2006-07-18	18.85	18.85	18.35	18.65	46800
2006-07-19	18.55	19.45	18.55	19.31	56200
2006-07-20	19.21	19.25	19.15	19.19	30000
2006-07-21	19.20	19.20	19.02	19.10	10700
2006-07-24	19.11	19.48	19.11	19.41	15700
2006-07-25	19.42	19.80	19.40	19.41	87000
2006-07-26	19.42	19.49	19.35	19.36	43500
2006-07-27	19.37	19.45	19.30	19.33	11100
2006-07-28	19.35	19.90	19.35	19.90	20400
2006-07-31	19.90	20.20	19.90	20.20	30500
2006-08-01	20.25	20.25	20.12	20.18	31800
2006-08-02	20.18	20.38	20.18	20.30	25100
2006-08-03	20.35	20.40	20.30	20.40	78300
2006-08-04	20.50	20.99	20.50	20.70	111800
2006-08-07	20.85	20.85	20.55	20.60	25200
2006-08-08	20.70	20.75	20.55	20.75	18100
2006-08-09	20.75	20.98	20.45	20.51	43400
2006-08-10	20.40	20.59	20.35	20.58	16000
2006-08-11	20.59	21.05	20.55	20.61	91900
2006-08-14	20.57	20.57	20.31	20.42	32800
2006-08-15	20.42	20.64	20.35	20.58	27500
2006-08-16	20.58	20.74	20.55	20.61	172100
2006-08-17	20.60	20.81	20.35	20.53	20700
2006-08-18	20.50	20.75	20.32	20.73	16500
2006-08-21	20.70	20.70	20.50	20.70	7800
2006-08-22	20.62	20.80	20.56	20.75	10500
2006-08-23	20.75	20.84	20.54	20.58	45000
2006-08-24	20.62	20.75	20.00	20.28	29000
2006-08-25	20.20	20.50	20.10	20.50	15100
2006-08-28	20.53	20.75	20.45	20.50	9200
2006-08-29	20.52	20.59	20.38	20.55	24800
2006-08-30	20.56	20.67	20.45	20.50	15000
2006-08-31	20.51	20.56	20.43	20.45	22400
2006-09-01	20.40	20.46	20.08	20.24	8700
2006-09-05	20.23	20.40	20.19	20.30	24100
2006-09-06	20.26	20.27	20.10	20.20	22000
2006-09-07	20.15	20.15	19.75	19.82	8000
2006-09-08	19.78	20.10	19.78	20.05	13100
2006-09-11	20.02	20.03	19.60	19.60	146600
2006-09-12	19.65	19.85	19.56	19.65	17700
2006-09-13	19.65	19.80	19.60	19.77	12400
2006-09-14	19.75	19.88	19.75	19.88	4800
2006-09-15	19.90	19.93	19.80	19.93	3200
2006-09-18	19.90	20.64	19.90	20.20	194100
2006-09-19	20.25	20.40	20.20	20.35	41500
2006-09-20	20.36	20.80	20.36	20.60	115500
2006-09-21	20.60	20.79	20.45	20.52	59000
2006-09-22	20.50	20.50	20.39	20.40	26300
2006-09-25	20.40	20.40	20.05	20.15	23100
2006-09-26	20.10	20.55	20.10	20.51	30300
2006-09-27	20.52	21.00	20.52	21.00	137900
2006-09-28	20.99	21.25	20.95	21.23	20600
2006-09-29	21.16	21.51	21.16	21.40	74900
2006-10-02	21.35	21.75	21.35	21.66	33000
2006-10-03	21.66	22.40	21.60	21.90	150300
2006-10-04	21.93	22.43	21.93	22.40	274200
2006-10-05	22.44	23.00	22.44	22.82	359800
2006-10-06	22.85	22.90	22.59	22.64	57600
2006-10-09	22.62	22.77	22.38	22.70	42900
2006-10-10	22.63	22.94	22.47	22.50	20300
2006-10-11	22.48	22.64	22.45	22.49	34600
2006-10-12	22.50	22.70	22.33	22.61	21800
2006-10-13	22.57	22.65	22.50	22.55	27900
2006-10-16	22.65	22.90	22.47	22.53	56700
2006-10-17	22.53	22.57	22.35	22.35	120000
2006-10-18	22.40	22.55	22.40	22.49	46100
2006-10-19	22.40	22.41	22.34	22.40	129100
2006-10-20	22.33	22.38	22.05	22.30	116400
2006-10-23	22.30	22.39	22.20	22.32	109100
2006-10-24	22.33	22.99	22.20	22.98	25100
2006-10-25	23.03	23.15	22.80	22.85	81000
2006-10-26	22.95	23.15	22.88	23.10	307800
2006-10-27	23.11	23.11	22.46	22.80	83800
2006-10-30	22.80	22.86	22.47	22.57	10300
2006-10-31	22.65	22.75	22.50	22.61	97600
2006-11-01	22.61	22.89	22.61	22.65	112200
2006-11-02	22.80	22.80	22.65	22.76	96100
2006-11-03	22.77	23.05	22.77	22.99	313800
2006-11-06	23.00	23.48	23.00	23.36	30700
2006-11-07	23.36	23.50	23.30	23.39	221700
2006-11-08	23.64	24.75	23.64	24.75	449800
2006-11-09	24.70	24.79	24.50	24.79	58400
2006-11-10	24.79	24.80	24.48	24.73	21200
2006-11-13	24.75	25.00	24.50	24.91	72500
2006-11-14	24.96	25.30	24.90	25.29	99800
2006-11-15	25.50	25.75	25.36	25.70	75400
2006-11-16	25.75	25.84	25.53	25.79	83400
2006-11-17	25.64	25.80	25.25	25.80	36000
2006-11-20	25.70	25.97	25.55	25.95	41900
2006-11-21	25.98	26.36	25.98	26.25	218400
2006-11-22	26.40	27.00	26.30	26.85	207900
2006-11-24	26.80	27.00	26.70	26.85	48100
2006-11-27	26.98	26.98	26.64	26.85	256100
2006-11-28	26.72	27.50	26.69	27.20	296200
2006-11-29	27.32	28.18	27.29	27.90	350600
2006-11-30	27.75	28.35	27.75	28.03	421700
2006-12-01	28.00	28.30	27.83	28.07	260500
2006-12-04	28.14	28.74	28.11	28.45	151200
2006-12-05	28.45	29.85	28.45	29.57	626700
2006-12-06	29.45	29.63	29.34	29.38	429500
2006-12-07	29.48	29.95	29.00	29.63	2994800
2006-12-08	29.63	30.00	29.63	29.73	57000
2006-12-11	29.74	29.99	29.74	29.99	1073800
2006-12-12	30.00	30.09	29.64	29.78	784400
2006-12-13	30.20	30.26	29.94	29.97	162800
2006-12-14	30.05	30.55	30.00	30.54	74300
2006-12-15	30.63	31.35	30.63	31.00	113100
2006-12-18	31.25	31.97	31.25	31.31	106600
2006-12-19	31.20	31.20	30.40	30.55	151300
2006-12-20	30.70	30.79	30.25	30.26	103600
2006-12-21	30.35	31.10	30.35	30.80	122200
2006-12-22	30.70	30.70	30.32	30.50	14100
2006-12-26	30.35	30.35	29.82	29.90	59200
2006-12-27	29.90	30.33	29.90	30.27	81500
2006-12-28	30.30	30.32	30.15	30.30	63400
2006-12-29	30.29	31.50	30.29	31.21	50200
2007-01-03	31.50	33.00	31.50	32.07	421500
2007-01-04	32.00	32.00	31.15	31.83	326800
2007-01-05	31.83	31.95	31.38	31.70	205500
2007-01-08	31.70	31.75	31.10	31.72	144100
2007-01-09	31.62	31.62	29.54	29.56	298500
2007-01-10	29.31	29.71	29.30	29.45	406600
2007-01-11	29.70	30.40	29.70	29.85	191900
2007-01-12	30.00	31.02	30.00	31.02	332300
2007-01-16	31.02	32.00	30.95	31.75	297600
2007-01-17	31.85	32.37	31.55	31.83	628700
2007-01-18	32.00	32.20	31.49	31.78	99500
2007-01-19	31.82	31.89	31.30	31.74	67400
2007-01-22	31.90	32.20	31.55	31.91	47300
2007-01-23	32.10	32.10	31.49	31.59	387300
2007-01-24	31.59	33.10	31.55	33.10	240600
2007-01-25	33.20	33.60	32.20	33.09	433000
2007-01-26	33.20	33.49	32.88	33.19	300500
2007-01-29	33.29	33.70	32.80	32.95	116300
2007-01-30	32.95	33.12	32.78	33.04	105200
2007-01-31	32.98	33.60	32.95	33.00	114100
2007-02-01	33.25	34.32	33.25	33.90	216400
2007-02-02	34.02	35.55	33.53	34.14	147300
2007-02-05	34.02	34.80	33.86	34.51	136500
2007-02-06	34.51	36.46	34.51	36.08	428400
2007-02-07	36.15	36.67	35.50	36.36	273500
2007-02-08	36.38	36.44	35.43	35.47	188800
2007-02-09	35.42	36.02	35.36	35.50	153600
2007-02-12	35.67	37.16	35.56	36.90	208369
2007-02-13	37.10	38.92	35.11	38.81	253450
2007-02-14	38.65	38.90	38.30	38.45	89500
2007-02-15	38.55	38.76	38.20	38.36	69800
2007-02-16	38.40	38.96	38.35	38.51	144400
2007-02-20	38.66	39.11	38.65	38.72	113700
2007-02-21	38.00	38.75	37.81	38.32	194800
2007-02-22	38.52	38.56	37.70	38.12	322900
2007-02-23	38.12	38.27	37.10	37.59	111500
2007-02-26	38.09	38.39	37.01	37.30	287000
2007-02-27	36.00	36.00	33.22	33.68	334100
2007-02-28	33.92	33.99	32.95	33.56	649900
2007-03-01	31.78	33.69	31.00	33.02	540500
2007-03-02	32.00	32.81	31.53	31.60	216000
2007-03-05	30.75	31.23	30.04	31.00	215600
2007-03-06	31.50	32.64	31.50	32.50	275400
2007-03-07	32.40	32.45	32.00	32.10	89800
2007-03-08	33.55	33.55	32.59	33.35	271900
2007-03-09	33.61	34.52	33.56	34.03	243000
2007-03-12	34.28	35.55	34.15	35.48	277800
2007-03-13	35.48	35.55	34.13	34.18	257600
2007-03-14	33.54	34.35	33.28	34.10	290400
2007-03-15	34.00	35.50	33.89	34.67	185200
2007-03-16	34.62	35.44	33.88	34.00	99400
2007-03-19	34.25	35.39	34.21	35.15	88200
2007-03-20	35.00	36.44	35.00	36.32	100700
2007-03-21	37.32	37.47	36.21	36.87	205900
2007-03-22	37.05	37.05	36.55	36.75	110600
2007-03-23	36.55	36.76	35.13	35.84	476300
2007-03-26	35.84	36.00	35.11	35.51	227000
2007-03-27	35.51	35.51	33.91	33.98	462300
2007-03-28	34.23	34.23	33.56	33.83	173400
2007-03-29	33.90	34.45	33.90	34.23	433000
2007-03-30	33.75	34.15	33.06	33.94	257200
2007-04-02	34.15	34.51	34.13	34.47	536400
2007-04-03	34.50	35.48	34.19	34.66	1026400
2007-04-04	34.41	35.20	34.41	34.90	448300
2007-04-05	35.19	35.19	34.83	35.05	398300
2007-04-09	35.30	35.83	35.22	35.50	81300
2007-04-10	35.75	36.13	35.73	35.98	307700
2007-04-11	36.19	36.34	35.88	36.18	156900
2007-04-12	36.18	36.18	35.83	36.09	49500
2007-04-13	36.00	37.22	36.00	36.98	144300
2007-04-16	37.01	37.51	37.01	37.38	244200
2007-04-17	36.88	37.18	36.33	36.77	200100
2007-04-18	36.70	37.28	36.35	37.10	431000
2007-04-19	36.99	37.34	36.50	36.83	462200
2007-04-20	37.00	37.55	36.76	37.52	260100
2007-04-23	37.72	37.90	37.06	37.15	163400
2007-04-24	37.26	37.38	36.86	37.00	220100
2007-04-25	36.80	37.57	36.75	37.20	134400
2007-04-26	36.95	37.13	36.67	36.80	205900
2007-04-27	36.90	36.90	36.42	36.90	51200
2007-04-30	37.02	37.18	36.10	36.20	72400
2007-05-01	36.00	36.63	35.78	36.61	55500
2007-05-02	36.55	36.81	36.23	36.61	51500
2007-05-03	36.81	37.64	36.71	37.45	198400
2007-05-04	37.00	38.35	36.90	37.05	240600
2007-05-07	37.05	37.15	36.51	36.85	115800
2007-05-08	36.85	36.89	35.95	36.51	90800
2007-05-09	36.51	36.96	36.33	36.55	203600
2007-05-10	36.34	36.70	34.97	35.10	181000
2007-05-11	35.20	36.55	35.17	36.08	477200
2007-05-14	37.25	37.94	35.00	35.35	231900
2007-05-15	35.51	35.79	35.20	35.30	125200
2007-05-16	35.50	36.42	35.41	36.21	119200
2007-05-17	36.31	36.45	36.00	36.31	22000
2007-05-18	36.26	37.00	36.22	36.88	48700
2007-05-21	36.19	9999.00	36.17	37.90	537700
2007-05-22	37.65	37.69	37.08	37.10	87100
2007-05-23	37.25	37.61	36.60	36.70	361900
2007-05-24	36.17	36.53	34.88	35.67	185200
2007-05-25	35.47	35.79	34.83	34.99	117700
2007-05-29	35.25	36.00	35.22	35.60	96500
2007-05-30	35.61	36.00	34.95	35.75	86100
2007-05-31	35.90	36.22	35.57	35.72	237200
2007-06-01	35.82	36.30	35.77	35.89	100800
2007-06-04	35.00	35.40	34.57	34.82	250500
2007-06-05	34.61	34.89	34.41	34.71	238400
2007-06-06	34.51	34.51	33.99	34.00	174400
2007-06-07	33.91	34.05	32.66	32.95	160300
2007-06-08	33.20	33.47	32.70	33.09	261400
2007-06-11	32.84	33.39	32.70	33.00	773000
2007-06-12	32.57	33.00	31.98	32.55	302000
2007-06-13	32.80	33.66	32.62	33.28	174600
2007-06-14	33.28	34.68	31.67	34.23	352000
2007-06-15	34.11	35.80	34.11	35.01	254100
2007-06-18	35.51	35.61	34.26	34.81	95000
2007-06-19	35.01	35.11	34.30	35.00	98200
2007-06-20	35.20	35.20	34.31	34.44	28400
2007-06-21	34.33	34.33	33.72	33.81	113100
2007-06-22	33.56	33.69	33.10	33.25	83400
2007-06-25	33.40	34.03	32.50	33.16	87100
2007-06-26	33.18	33.18	32.47	32.77	89500
2007-06-27	32.31	33.79	32.16	33.53	97800
2007-06-28	33.44	34.05	33.25	33.35	63000
2007-06-29	33.25	33.45	32.33	32.87	127600
2007-07-02	33.20	34.07	33.20	33.70	174000
2007-07-03	33.70	33.95	33.40	33.95	156900
2007-07-05	34.05	34.30	33.54	33.61	224300
2007-07-06	33.66	33.90	32.77	32.89	154600
2007-07-09	32.59	33.75	32.59	33.65	54700
2007-07-10	33.68	34.62	33.20	33.86	381000
2007-07-11	33.88	34.67	33.50	34.32	244500
2007-07-12	34.82	34.82	33.91	34.00	57400
2007-07-13	34.10	34.17	33.30	33.45	64300
2007-07-16	33.30	33.61	32.20	32.49	159300
2007-07-17	32.51	32.99	32.45	32.53	68000
2007-07-18	32.50	32.61	31.81	32.00	170800
2007-07-19	32.00	32.77	31.92	32.00	433100
2007-07-20	32.10	32.10	31.80	31.84	85500
2007-07-23	31.84	32.49	31.49	32.13	324400
2007-07-24	32.04	32.04	31.23	31.42	120600
2007-07-25	31.60	31.72	30.41	30.86	260100
2007-07-26	30.68	30.68	28.44	28.65	231500
2007-07-27	28.50	28.74	27.39	27.87	394600
2007-07-30	28.00	28.48	27.00	28.30	759800
2007-07-31	28.49	29.36	28.14	28.35	522400
2007-08-01	28.40	28.59	28.01	28.49	296600
2007-08-02	28.58	29.15	28.58	29.02	239500
2007-08-03	28.81	29.40	28.23	28.60	488200
2007-08-06	28.94	29.35	28.12	28.33	193800
2007-08-07	28.09	28.50	27.76	27.90	461900
2007-08-08	28.01	29.56	28.01	28.90	330300
2007-08-09	28.74	29.03	26.40	28.86	351200
2007-08-10	28.40	28.76	26.29	28.40	602700
2007-08-13	29.03	29.24	27.17	27.55	119500
2007-08-14	27.49	27.94	26.91	27.19	222700
2007-08-15	27.10	27.17	24.44	25.00	155300
2007-08-16	24.52	25.29	22.40	23.76	613900
2007-08-17	25.30	26.42	23.64	25.60	593600
2007-08-20	25.60	26.94	25.60	26.85	279800
2007-08-21	26.98	27.20	26.40	26.74	207900
2007-08-22	26.75	28.09	26.75	27.20	208900
2007-08-23	27.50	27.80	27.40	27.59	153800
2007-08-24	28.29	29.30	27.73	28.40	246700
2007-08-27	28.40	28.80	28.03	28.43	88900
2007-08-28	28.20	28.25	25.66	26.55	326600
2007-08-29	26.70	26.95	26.20	26.70	297800
2007-08-30	26.60	26.79	25.95	26.20	153700
2007-08-31	27.40	27.60	26.95	27.29	91500
2007-09-04	27.03	27.44	26.57	26.62	83600
2007-09-05	26.65	26.92	26.16	26.92	74300
2007-09-06	27.12	27.54	26.70	26.83	87900
2007-09-07	26.67	26.90	26.31	26.67	62500
2007-09-10	27.38	27.55	26.38	26.68	55200
2007-09-11	26.55	26.55	25.76	26.40	120500
2007-09-12	26.15	26.60	26.01	26.57	75900
2007-09-13	26.57	27.64	26.57	27.46	453100
2007-09-14	27.67	28.31	27.01	28.20	400900
2007-09-17	28.46	28.66	28.04	28.36	246200
2007-09-18	28.27	29.11	28.15	28.93	279700
2007-09-19	29.01	29.68	28.69	29.24	123400
2007-09-20	29.34	29.39	28.37	28.49	99400
2007-09-21	28.46	29.06	28.06	28.80	207200
2007-09-24	29.10	29.18	28.58	28.75	82400
2007-09-25	28.50	28.82	28.30	28.58	115400
2007-09-26	28.64	28.77	28.39	28.53	79800
2007-09-27	28.50	29.10	28.41	29.09	68000
2007-09-28	29.80	30.07	29.07	29.41	357700
2007-10-01	29.52	30.48	29.31	30.19	130700
2007-10-02	30.25	31.90	30.12	30.85	582700
2007-10-03	31.00	31.22	30.44	30.85	83900
2007-10-04	31.21	31.50	30.59	30.62	117800
2007-10-05	30.62	31.41	30.60	31.13	192500
2007-10-08	31.49	31.49	30.85	31.15	54700
2007-10-09	31.40	31.93	31.11	31.61	109200
2007-10-10	31.81	31.81	31.19	31.23	55200
2007-10-11	31.53	31.60	30.18	30.35	97100
2007-10-12	30.60	31.18	30.00	30.91	160100
2007-10-15	31.52	31.58	31.05	31.43	55900
2007-10-16	31.45	31.45	30.55	31.05	115700
2007-10-17	31.30	31.59	30.91	31.50	282100
2007-10-18	31.66	31.66	30.94	31.16	297500
2007-10-19	30.78	30.95	29.77	29.79	73200
2007-10-22	29.37	29.53	28.31	28.80	111100
2007-10-23	28.44	28.71	27.44	28.13	365600
2007-10-24	28.00	28.07	27.18	27.68	252100
2007-10-25	27.91	28.31	27.43	28.22	378100
2007-10-26	28.06	28.80	28.06	28.58	192500
2007-10-29	28.90	29.27	28.40	28.51	113500
2007-10-30	28.17	28.71	27.74	27.81	367100
2007-10-31	27.91	28.00	27.01	27.65	643100
2007-11-01	27.40	27.44	26.81	26.81	186300
2007-11-02	26.71	27.54	26.50	27.31	229000
2007-11-05	27.31	27.37	26.61	27.10	73600
2007-11-06	27.45	28.70	27.20	28.49	151900
2007-11-07	27.86	28.54	27.86	28.21	105000
2007-11-08	28.21	28.55	27.58	27.90	161300
2007-11-09	27.55	29.31	27.40	28.73	234700
2007-11-12	28.73	28.73	28.10	28.12	65300
2007-11-13	28.30	29.06	28.30	28.98	95000
2007-11-14	28.86	29.39	28.54	28.92	67945
2007-11-15	28.89	28.95	27.46	28.41	44500
2007-11-16	28.17	28.17	27.04	27.37	42400
2007-11-19	27.22	27.25	26.51	26.84	102400
2007-11-20	26.77	26.79	26.03	26.37	99600
2007-11-21	25.91	26.13	25.78	25.99	99100
2007-11-23	26.41	26.60	25.99	26.01	21900
2007-11-26	25.85	26.19	24.49	24.52	70800
2007-11-27	24.60	25.60	24.60	25.49	132000
2007-11-28	25.70	25.98	25.46	25.79	92400
2007-11-29	25.94	26.10	24.77	25.07	189000
2007-11-30	25.91	26.05	24.44	25.09	312300
2007-12-03	24.66	24.99	24.15	24.95	136600
2007-12-04	24.63	24.94	24.35	24.60	105500
2007-12-05	24.73	25.45	24.62	24.62	56000
2007-12-06	24.62	25.40	24.62	24.89	174400
2007-12-07	25.23	25.89	25.05	25.60	185600
2007-12-10	25.49	26.20	25.28	26.05	96100
2007-12-11	26.05	26.12	25.10	25.21	95900
2007-12-12	25.50	25.75	24.43	25.00	67100
2007-12-13	25.01	26.90	24.36	24.73	122400
2007-12-14	24.45	24.65	23.89	24.30	255200
2007-12-17	24.42	24.42	22.94	23.00	476700
2007-12-18	23.00	23.49	22.75	23.11	271000
2007-12-19	23.20	23.68	23.02	23.30	170800
2007-12-20	23.62	23.62	23.11	23.55	166300
2007-12-21	23.57	25.26	23.57	23.94	55200
2007-12-24	23.88	24.00	23.66	23.90	25000
2007-12-26	23.93	24.43	23.50	24.01	48900
2007-12-27	24.01	24.27	23.59	23.61	54700
2007-12-28	23.71	24.09	23.66	24.02	38100
2007-12-31	24.19	24.82	24.04	24.74	56500
2008-01-02	24.69	24.69	23.86	24.00	84902
2008-01-03	23.89	24.10	23.23	23.40	70770
2008-01-04	22.96	23.60	22.36	23.57	89900
2008-01-07	23.60	24.77	22.95	23.29	165685
2008-01-08	23.67	23.97	22.81	23.11	171521
2008-01-09	23.45	24.37	22.84	24.37	260400
2008-01-10	24.00	24.01	23.17	23.51	768600
2008-01-11	23.24	24.15	23.12	23.86	248609
2008-01-14	23.78	24.49	23.64	24.43	104300
2008-01-15	23.87	24.04	22.80	23.00	183100
2008-01-16	23.17	23.60	22.85	23.02	107400
2008-01-17	23.02	23.53	22.60	23.00	215900
2008-01-18	23.00	23.19	21.66	22.24	295100
2008-01-22	21.36	22.55	20.69	21.95	471500
2008-01-23	21.25	23.24	21.25	23.10	196900
2008-01-24	23.13	23.14	21.72	21.72	240500
2008-01-25	22.30	23.74	22.30	23.51	220825
2008-01-28	23.26	24.21	23.16	23.68	57136
2008-01-29	24.11	24.24	23.52	23.86	152368
2008-01-30	24.00	24.49	23.52	24.02	79100
2008-01-31	23.81	23.81	23.30	23.71	106278
2008-02-01	23.52	24.26	23.52	24.00	115600
2008-02-04	24.15	24.57	23.92	24.00	92600
2008-02-05	24.10	24.24	23.62	23.90	80100
2008-02-06	23.98	24.22	23.09	23.13	51600
2008-02-07	23.00	23.91	22.74	23.15	39400
2008-02-08	22.95	23.05	22.29	22.46	35000
2008-02-11	22.80	22.80	21.88	22.15	82800
2008-02-12	22.50	22.76	21.87	22.38	144700
2008-02-13	22.60	22.63	22.11	22.45	134700
2008-02-14	22.50	22.63	21.88	21.90	777168
2008-02-15	21.93	23.24	21.82	23.24	407200
2008-02-19	23.50	23.75	23.39	23.50	126700
2008-02-20	23.59	23.76	23.39	23.42	125396
2008-02-21	23.65	23.92	23.22	23.23	156700
2008-02-22	23.29	23.57	22.76	23.07	90500
2008-02-25	23.23	23.44	22.88	22.99	141576
2008-02-26	22.69	23.71	22.69	23.70	161450
2008-02-27	23.58	24.20	23.58	24.01	61600
2008-02-28	24.41	24.95	23.93	24.90	185900
2008-02-29	24.55	24.62	22.70	22.91	147500
2008-03-03	23.19	23.40	22.64	22.67	202800
2008-03-04	22.82	23.26	22.10	22.67	337100
2008-03-05	23.40	23.61	22.50	22.91	90900
2008-03-06	22.92	23.50	22.26	22.43	305539
2008-03-07	22.13	22.90	22.13	22.62	349100
2008-03-10	22.74	22.99	22.59	22.95	179545
2008-03-11	23.30	23.85	23.30	23.70	125400
2008-03-12	24.00	24.26	23.74	23.82	228800
2008-03-13	23.74	24.21	23.04	24.01	95600
2008-03-14	24.01	24.83	23.59	23.70	69200
2008-03-17	23.52	23.91	22.89	23.28	142900
2008-03-18	24.32	24.42	23.56	24.42	98800
2008-03-19	24.33	24.48	23.70	23.99	74000
2008-03-20	24.76	24.76	23.60	24.45	65933
2008-03-24	24.60	25.99	24.31	25.06	93400
2008-03-25	25.29	25.60	24.56	24.87	130663
2008-03-26	24.79	25.12	23.95	25.12	118400
2008-03-27	25.00	25.29	24.43	24.77	138600
2008-03-28	24.92	25.24	24.80	24.98	148300
2008-03-31	25.30	25.55	25.09	25.35	222234
2008-04-01	25.89	26.10	25.76	25.81	177400
2008-04-02	26.00	26.50	25.80	26.17	126400
2008-04-03	26.35	26.35	25.64	26.25	69900
2008-04-04	26.06	26.40	25.83	26.33	50400
2008-04-07	26.41	26.67	26.03	26.10	24300
2008-04-08	25.76	25.98	25.36	25.57	48000
2008-04-09	25.35	25.35	24.78	24.91	125040
2008-04-10	25.18	25.29	24.67	24.99	80000
2008-04-11	24.80	24.85	24.41	24.80	75700
2008-04-14	24.77	24.94	24.37	24.60	111416
2008-04-15	24.58	24.58	24.30	24.50	68400
2008-04-16	25.04	25.04	24.68	24.85	28415
2008-04-17	24.73	24.73	24.27	24.49	52330
2008-04-18	24.77	25.07	24.68	24.95	61965
2008-04-21	24.80	25.02	24.50	24.60	65626
2008-04-22	24.40	24.40	23.76	24.00	90400
2008-04-23	23.99	23.99	23.59	23.59	190400
2008-04-24	23.58	24.12	23.50	23.86	78010
2008-04-25	23.89	23.95	23.23	23.40	129413
2008-04-28	23.24	23.52	22.92	23.35	95443
2008-04-29	23.15	23.35	22.98	22.99	213823
2008-04-30	23.20	23.20	22.40	22.60	443452
2008-05-01	22.51	22.75	22.29	22.52	277308
2008-05-02	22.56	22.99	22.29	22.50	163122
2008-05-05	22.40	22.60	22.09	22.20	94303
2008-05-06	22.22	22.50	21.97	22.07	115441
2008-05-07	22.07	22.19	21.58	21.98	108237
2008-05-08	21.91	22.07	21.36	21.87	120438
2008-05-09	21.60	22.01	21.14	21.50	157370
2008-05-12	21.44	21.69	20.83	20.83	277570
2008-05-13	20.79	20.79	19.72	20.07	600499
2008-05-14	19.81	19.81	18.49	18.49	642967
2008-05-15	18.40	19.32	18.38	19.06	823644
2008-05-16	19.10	19.42	18.88	19.06	335986
2008-05-19	19.00	20.94	18.93	20.65	512470
2008-05-20	20.79	21.30	20.43	21.30	269610
2008-05-21	21.60	22.10	21.40	21.77	437422
2008-05-22	21.94	21.95	21.50	21.91	181778
2008-05-23	21.65	21.65	20.84	21.20	306711
2008-05-27	21.58	21.70	20.79	21.68	198398
2008-05-28	21.85	22.25	21.60	22.13	213150
2008-05-29	22.82	22.92	22.31	22.42	271046
2008-05-30	23.00	23.20	22.28	22.45	276519
2008-06-02	22.31	22.64	21.81	22.03	229642
2008-06-03	21.86	22.90	21.86	22.50	286171
2008-06-04	22.30	22.55	21.75	22.25	116878
2008-06-05	22.50	22.50	21.79	21.79	65199
2008-06-06	21.88	21.88	21.14	21.22	112832
2008-06-09	21.48	21.51	20.89	21.10	87437
2008-06-10	20.56	20.83	20.14	20.23	296822
2008-06-11	20.35	20.35	19.36	19.66	199609
2008-06-12	19.95	19.95	19.28	19.56	114748
2008-06-13	19.48	19.92	19.01	19.69	157922
2008-06-16	19.45	19.45	18.46	18.46	174104
2008-06-17	18.72	19.00	18.59	18.71	201286
2008-06-18	18.42	19.30	18.30	19.00	439430
2008-06-19	18.90	19.06	18.69	18.98	124679
2008-06-20	18.66	19.13	18.66	18.90	168189
2008-06-23	19.00	19.00	18.58	18.83	177790
2008-06-24	18.69	18.82	18.26	18.33	338866
2008-06-25	18.28	18.72	18.17	18.47	228498
2008-06-26	18.49	18.49	17.31	17.41	297700
2008-06-27	17.35	17.79	17.00	17.37	234373
2008-06-30	15.73	17.53	15.73	16.62	475908
2008-07-01	16.20	17.40	16.20	17.33	247083
2008-07-02	17.33	18.03	16.72	16.95	265279
2008-07-03	15.74	17.29	15.74	16.94	264437
2008-07-07	15.74	17.05	15.74	16.35	189990
2008-07-08	14.81	17.48	14.81	17.40	202740
2008-07-09	17.58	17.58	16.00	16.08	197943
2008-07-10	16.12	16.92	15.96	16.61	194049
2008-07-11	16.12	16.61	16.03	16.32	98596
2008-07-14	16.80	16.90	15.62	16.23	250692
2008-07-15	15.95	16.06	15.41	15.51	158910
2008-07-16	15.51	16.95	15.50	16.21	529179
2008-07-17	16.48	17.71	16.00	16.87	710936
2008-07-18	16.91	17.70	16.53	17.17	777060
2008-07-21	17.44	18.29	17.29	18.14	211312
2008-07-22	17.85	18.77	17.50	18.66	300618
2008-07-23	18.57	19.22	17.35	19.18	94949
2008-07-24	19.41	19.45	18.10	18.34	193860
2008-07-25	18.34	18.52	17.67	18.23	220881
2008-07-28	18.49	18.87	18.06	18.68	240581
2008-07-29	18.86	19.63	18.67	19.30	118975
2008-07-30	19.44	19.99	19.27	19.27	125674
2008-07-31	19.47	19.47	18.48	18.94	228391
2008-08-01	19.14	19.16	18.58	18.78	141332
2008-08-04	18.86	18.86	17.65	17.80	321061
2008-08-05	17.98	19.07	17.75	18.74	240613
2008-08-06	18.50	19.46	18.47	19.16	140123
2008-08-07	19.00	19.40	17.74	17.90	184653
2008-08-08	18.12	18.50	17.00	18.31	816132
2008-08-11	18.06	19.00	16.90	17.55	600595
2008-08-12	16.50	18.00	15.89	17.99	292306
2008-08-13	16.72	18.80	16.60	18.50	221983
2008-08-14	18.14	19.25	18.14	19.01	184576
2008-08-15	19.15	19.51	19.08	19.31	249179
2008-08-18	19.39	19.81	18.34	18.81	62075
2008-08-19	18.60	19.61	18.59	19.42	255938
2008-08-20	19.44	19.55	19.01	19.37	513345
2008-08-21	19.15	19.41	18.98	19.29	141483
2008-08-22	19.35	19.59	19.30	19.45	223171
2008-08-25	19.36	19.70	19.28	19.50	69507
2008-08-26	19.74	20.41	19.46	19.71	111907
2008-08-27	19.74	19.95	19.58	19.80	105885
2008-08-28	19.94	20.05	19.62	19.93	98010
2008-08-29	20.00	20.38	19.92	20.04	95296
2008-09-02	19.65	21.62	19.65	20.44	130519
2008-09-03	20.54	20.97	19.77	19.81	142675
2008-09-04	19.94	20.12	19.28	19.38	63246
2008-09-05	19.27	19.68	19.25	19.67	127815
2008-09-08	20.14	20.48	19.77	20.06	109648
2008-09-09	20.06	20.66	20.00	20.09	321438
2008-09-10	20.30	20.76	19.63	19.97	141890
2008-09-11	19.18	20.10	19.18	20.05	160390
2008-09-12	18.97	20.45	17.64	20.40	82292
2008-09-15	19.51	20.13	18.77	18.95	175698
2008-09-16	18.21	19.36	17.96	19.25	117422
2008-09-17	19.25	19.30	16.66	17.01	234539
2008-09-18	17.18	17.68	16.09	16.78	355478
2008-09-19	17.30	19.16	17.30	18.45	179985
2008-09-22	18.20	21.84	17.95	18.90	103993
2008-09-23	18.75	19.79	18.75	19.14	85686
2008-09-24	19.27	19.79	19.03	19.54	79668
2008-09-25	19.60	20.50	19.60	20.50	133448
2008-09-26	20.00	20.50	19.58	19.73	111924
2008-09-29	18.63	19.93	17.94	18.13	84184
2008-09-30	17.50	19.00	17.50	18.50	91922
2008-10-01	18.70	19.30	18.60	18.74	80213
2008-10-02	18.85	18.98	18.06	18.95	106491
2008-10-03	19.11	19.39	18.00	18.74	46212
2008-10-06	18.51	18.58	17.00	18.19	83834
2008-10-07	18.25	20.09	17.50	17.85	191248
2008-10-08	17.85	19.10	17.75	18.19	130567
2008-10-09	19.00	19.00	17.46	17.70	108002
2008-10-10	16.70	17.50	14.55	15.16	223359
2008-10-13	16.00	16.00	14.98	15.13	84095
2008-10-14	14.43	17.00	14.42	15.47	504768
2008-10-15	15.30	15.32	13.71	14.10	202775
2008-10-16	15.26	15.34	12.22	12.99	339878
2008-10-17	12.50	13.66	11.81	12.15	407591
2008-10-20	12.35	13.06	11.07	11.69	578463
2008-10-21	10.84	11.19	9.13	9.69	550825
2008-10-22	9.04	9.04	4.92	7.90	1930145
2008-10-23	7.10	9.25	6.50	8.80	535020
2008-10-24	6.85	8.26	6.18	7.63	325452
2008-10-27	7.93	7.93	7.05	7.12	258634
2008-10-28	7.12	7.93	6.84	6.93	705783
2008-10-29	6.55	7.11	6.41	6.83	1824684
2008-10-30	7.31	7.56	6.84	7.05	739896
2008-10-31	6.91	7.44	6.50	7.05	329342
2008-11-03	7.65	8.12	7.17	7.90	361322
2008-11-04	8.28	8.79	8.25	8.76	431222
2008-11-05	9.05	9.06	8.70	8.93	320937
2008-11-06	8.67	9.07	8.56	8.84	209045
2008-11-07	8.84	9.55	8.81	9.44	164421
2008-11-10	8.98	9.80	8.15	8.29	533012
2008-11-11	8.30	9.18	8.28	8.86	137265
2008-11-12	8.84	8.84	8.43	8.43	119201
2008-11-13	8.29	9.40	8.29	9.36	88772
2008-11-14	9.27	9.62	8.69	8.69	149978
2008-11-17	8.82	9.38	8.70	8.75	96591
2008-11-18	8.75	8.95	8.68	8.79	78088
2008-11-19	8.20	8.80	7.66	7.66	181866
2008-11-20	7.74	8.11	7.25	7.29	222339
2008-11-21	7.51	7.90	7.43	7.54	109530
2008-11-24	7.82	8.50	7.11	8.09	138250
2008-11-25	8.39	9.25	8.24	9.25	158130
2008-11-26	9.35	9.65	8.98	9.32	76781
2008-11-28	9.40	11.19	9.40	10.90	101699
2008-12-01	8.72	10.85	8.72	9.75	123939
2008-12-02	9.76	10.80	9.66	10.02	298795
2008-12-03	9.93	10.08	9.33	9.69	210304
2008-12-04	9.35	9.94	9.19	9.31	96857
2008-12-05	9.31	10.18	9.21	10.15	153852
2008-12-08	10.15	10.95	10.05	10.47	80369
2008-12-09	10.20	10.46	9.87	9.99	232657
2008-12-10	9.91	10.93	9.91	10.58	98724
2008-12-11	10.98	11.47	10.68	10.98	75898
2008-12-12	11.01	11.15	10.55	11.15	150425
2008-12-15	11.15	11.15	10.58	10.85	165123
2008-12-16	10.81	11.32	10.81	11.26	67843
2008-12-17	11.51	12.00	10.60	11.05	134729
2008-12-18	11.20	11.36	10.45	10.80	95777
2008-12-19	10.60	11.61	10.60	11.61	84582
2008-12-22	11.61	11.63	10.76	11.37	64577
2008-12-23	11.43	11.77	11.04	11.40	35324
2008-12-24	11.39	11.39	10.67	10.99	16023
2008-12-26	10.99	11.33	10.99	11.24	29685
2008-12-29	11.20	11.50	10.83	11.03	28609
2008-12-30	11.00	11.75	10.76	11.33	87441
2008-12-31	11.23	11.77	10.82	10.82	82197
2009-01-02	11.04	12.83	10.98	12.16	81554
2009-01-05	11.55	11.89	11.14	11.48	45134
2009-01-06	11.60	11.87	11.40	11.48	42324
2009-01-07	11.56	11.56	11.04	11.14	31455
2009-01-08	11.04	12.65	11.00	12.65	48742
2009-01-09	12.52	12.65	11.18	12.65	66151
2009-01-12	12.30	12.30	11.30	11.70	60238
2009-01-13	11.82	11.82	10.94	10.97	45164
2009-01-14	10.86	11.10	10.30	10.30	72492
2009-01-15	10.71	11.19	10.41	10.93	124962
2009-01-16	11.17	11.53	10.34	10.70	182516
2009-01-20	10.70	10.80	10.02	10.27	122810
2009-01-21	10.48	11.25	10.28	10.83	120597
2009-01-22	10.45	11.21	10.45	11.20	117498
2009-01-23	11.00	11.40	10.54	11.02	48606
2009-01-26	11.35	11.40	10.28	10.51	173759
2009-01-27	10.56	10.73	10.36	10.50	71221
2009-01-28	10.65	10.97	10.54	10.60	63757
2009-01-29	10.60	10.60	9.95	10.07	21471
2009-01-30	10.27	10.86	9.61	12.31	70062
2009-02-02	10.12	10.46	9.95	10.35	26106
2009-02-03	10.34	10.67	10.13	10.35	93345
2009-02-04	10.35	10.55	10.11	10.52	158084
2009-02-05	10.50	10.88	9.96	10.88	27268
2009-02-06	10.73	10.73	10.17	10.50	129932
2009-02-09	10.70	10.83	9.92	10.42	137099
2009-02-10	10.43	10.80	9.90	9.90	81223
2009-02-11	9.90	10.21	9.76	10.11	330720
2009-02-12	10.21	10.71	9.96	10.59	78100
2009-02-13	10.71	10.79	10.15	10.37	181245
2009-02-17	10.20	10.64	9.55	9.55	156474
2009-02-18	9.75	10.16	9.75	9.95	97363
2009-02-19	10.00	10.10	9.87	9.90	58317
2009-02-20	9.78	10.15	9.58	9.92	43171
2009-02-23	9.92	10.25	9.74	9.83	105518
2009-02-24	9.90	10.78	9.88	10.62	58167
2009-02-25	10.62	10.74	9.95	10.00	157169
2009-02-26	10.23	10.57	10.00	10.05	33255
2009-02-27	9.99	10.10	9.24	9.62	224738
2009-03-02	9.22	9.88	8.71	9.20	94117
2009-03-03	9.69	9.69	9.16	9.49	38392
2009-03-04	9.90	9.99	9.60	9.76	40989
2009-03-05	9.76	10.01	9.56	9.93	43422
2009-03-06	9.87	10.00	9.52	9.82	17684
2009-03-09	9.62	9.67	9.32	9.51	43417
2009-03-10	9.50	10.16	9.50	9.67	35011
2009-03-11	9.87	10.14	9.57	9.86	32007
2009-03-12	9.70	10.00	9.70	9.90	86806
2009-03-13	10.16	10.16	9.76	9.76	83793
2009-03-16	9.76	10.02	9.66	9.98	44781
2009-03-17	9.58	10.45	9.50	10.45	105268
2009-03-18	10.30	10.36	9.96	10.00	57770
2009-03-19	10.01	10.30	10.00	10.20	98564
2009-03-20	10.11	10.23	9.91	9.91	36829
2009-03-23	10.00	10.43	10.00	10.29	89966
2009-03-24	10.22	10.35	9.81	9.93	46919
2009-03-25	10.00	10.19	9.86	10.10	86250
2009-03-26	10.01	10.42	10.00	10.30	95620
2009-03-27	10.00	10.30	10.00	10.20	52756
2009-03-30	10.00	10.10	9.68	9.95	60280
2009-03-31	9.85	10.16	9.80	10.16	95642
2009-04-01	10.10	10.10	9.61	9.61	36547
2009-04-02	9.79	9.81	9.62	9.70	11484
2009-04-03	10.00	10.07	9.70	10.00	139585
2009-04-06	9.90	10.00	9.85	9.95	22513
2009-04-07	9.90	10.00	9.87	9.93	12917
2009-04-08	10.12	10.12	9.85	10.03	34816
2009-04-09	10.24	11.00	10.01	10.19	34108
2009-04-13	10.14	11.00	10.14	10.40	13115
2009-04-14	10.30	10.40	10.13	10.16	37126
2009-04-15	10.13	10.62	10.13	10.52	42087
2009-04-16	10.55	10.71	10.21	10.34	25748
2009-04-17	10.29	11.00	10.29	10.55	59794
2009-04-20	10.45	10.53	10.00	10.29	14510
2009-04-21	10.12	10.50	10.12	10.38	40613
2009-04-22	10.15	10.69	10.15	10.46	43679
2009-04-23	10.41	10.72	10.38	10.53	35878
2009-04-24	10.59	10.82	10.30	10.75	27000
2009-04-27	10.51	10.91	10.45	10.70	37781
2009-04-28	10.45	10.61	10.20	10.41	75730
2009-04-29	10.41	10.86	10.28	10.48	147376
2009-04-30	10.55	12.00	10.33	12.00	117722
2009-05-01	11.91	12.00	10.43	10.43	89997
2009-05-04	10.74	11.82	10.62	11.63	63586
2009-05-05	11.59	12.42	11.31	12.09	93033
2009-05-06	12.36	13.60	12.25	13.44	228502
2009-05-07	13.32	14.75	13.32	14.49	236095
2009-05-08	14.54	14.96	14.17	14.89	383976
2009-05-11	15.02	15.45	14.64	15.29	148825
2009-05-12	16.52	17.02	15.75	16.08	312032
2009-05-13	16.20	16.20	14.18	15.37	299392
2009-05-14	15.12	15.84	14.59	14.81	369992
2009-05-15	14.98	14.98	14.08	14.40	78950
2009-05-18	14.74	15.82	14.43	15.36	133153
2009-05-19	15.51	16.07	15.19	15.97	124922
2009-05-20	16.66	17.27	15.30	15.41	393292
2009-05-21	14.99	15.57	14.61	15.42	86896
2009-05-22	15.29	15.61	15.07	15.22	39338
2009-05-26	14.97	15.31	14.68	15.18	123142
2009-05-27	14.99	15.24	14.72	14.86	204607
2009-05-28	15.12	15.15	13.79	14.47	202748
2009-05-29	14.47	14.79	13.00	13.22	1089252
2009-06-01	13.51	14.67	13.25	14.40	225615
2009-06-02	14.25	15.65	13.91	15.37	243432
2009-06-03	14.91	16.45	14.28	15.16	215787
2009-06-04	15.53	16.20	15.15	15.86	141801
2009-06-05	16.13	16.51	15.66	16.13	100035
2009-06-08	16.70	16.70	15.56	15.68	240068
2009-06-09	16.02	16.02	15.20	15.22	111381
2009-06-10	15.57	15.66	15.11	15.26	42899
2009-06-11	15.02	15.80	14.89	15.70	141163
2009-06-12	15.38	15.57	15.10	15.20	179769
2009-06-15	15.09	15.51	14.61	15.42	66245
2009-06-16	15.25	15.57	14.82	15.04	70927
2009-06-17	14.76	15.18	13.99	14.72	170326
2009-06-18	14.47	15.25	14.16	14.47	100761
2009-06-19	14.52	15.18	14.37	15.06	117959
2009-06-22	14.62	14.75	14.15	14.47	143532
2009-06-23	15.19	15.20	14.23	14.26	125975
2009-06-24	14.36	14.45	14.09	14.30	51805
2009-06-25	13.98	14.89	13.88	14.88	55597
2009-06-26	14.66	14.88	14.47	14.78	82628
2009-06-29	15.05	16.01	15.05	15.69	115567
2009-06-30	15.98	17.05	15.72	16.19	249421
2009-07-01	16.08	17.31	16.08	16.86	311381
2009-07-02	16.61	16.98	15.79	16.35	125466
2009-07-06	15.90	17.37	15.70	17.12	185662
2009-07-07	17.32	18.28	16.84	16.99	178185
2009-07-08	17.26	17.28	15.19	15.67	146806
2009-07-09	15.54	16.40	15.32	16.20	52343
2009-07-10	16.33	17.00	16.05	16.09	41478
2009-07-13	16.56	17.60	16.13	16.45	80456
2009-07-14	16.65	16.72	16.33	16.58	34114
2009-07-15	17.00	17.59	16.87	17.00	77969
2009-07-16	17.19	17.34	16.50	17.14	34420
2009-07-17	17.34	17.56	16.78	17.14	26256
2009-07-20	17.45	18.48	16.99	17.00	54111
2009-07-21	17.00	17.00	16.50	16.60	66149
2009-07-22	16.67	16.85	16.55	16.60	44760
2009-07-23	16.65	16.85	16.56	16.57	80977
2009-07-24	16.57	16.65	16.27	16.42	50950
2009-07-27	16.66	16.93	16.34	16.71	128748
2009-07-28	17.01	17.31	16.35	17.03	202076
2009-07-29	17.03	17.18	16.47	16.74	59911
2009-07-30	17.07	17.12	16.35	16.65	83086
2009-07-31	16.80	17.17	16.65	16.98	82512
2009-08-03	17.55	18.00	17.25	17.49	73417
2009-08-04	17.64	18.17	16.96	17.71	139021
2009-08-05	17.83	18.42	17.54	18.28	85500
2009-08-06	18.40	18.70	18.25	18.48	50644
2009-08-07	18.56	18.95	18.54	18.77	73807
2009-08-10	19.15	19.15	18.52	18.85	54801
2009-08-11	18.98	18.98	18.16	18.36	75083
2009-08-12	18.19	18.40	17.72	17.78	100833
2009-08-13	17.72	18.23	17.48	17.69	81424
2009-08-14	17.69	17.69	16.80	17.01	78359
2009-08-17	16.45	16.89	15.66	16.77	109826
2009-08-18	17.04	17.41	16.71	16.82	60309
2009-08-19	16.09	17.14	16.02	16.92	91333
2009-08-20	17.29	18.85	17.20	18.40	312373
2009-08-21	18.85	20.03	18.73	19.67	248420
2009-08-24	20.15	21.21	19.18	20.85	279807
2009-08-25	20.57	21.43	20.18	20.79	118840
2009-08-26	21.00	21.40	20.39	20.52	51994
2009-08-27	20.84	21.24	20.50	20.70	39442
2009-08-28	21.32	22.48	21.30	22.41	200237
2009-08-31	22.73	23.30	22.14	22.51	166150
2009-09-01	22.02	23.20	21.56	21.90	196239
2009-09-02	21.52	22.24	21.23	21.83	122194
2009-09-03	21.92	22.24	21.86	22.10	146373
2009-09-04	21.92	22.39	21.91	22.23	62041
2009-09-08	23.56	24.10	23.05	23.66	226767
2009-09-09	24.05	24.30	23.70	23.85	172313
2009-09-10	23.38	23.69	22.58	22.85	100496
2009-09-11	22.41	23.10	22.07	22.87	91422
2009-09-14	22.96	23.26	22.51	23.13	44926
2009-09-15	23.37	23.79	22.82	23.51	122667
2009-09-16	23.82	24.46	23.52	24.16	106330
2009-09-17	24.36	24.36	23.55	23.70	42136
2009-09-18	23.55	23.70	22.75	22.94	179737
2009-09-21	22.48	22.93	22.30	22.67	77064
2009-09-22	23.03	23.18	22.71	23.00	64892
2009-09-23	23.17	23.43	22.93	23.03	80158
2009-09-24	22.89	23.10	22.22	22.74	71225
2009-09-25	22.58	23.02	22.53	22.61	21003
2009-09-28	22.33	23.61	22.33	23.59	33129
2009-09-29	23.72	24.29	23.36	23.62	78207
2009-09-30	23.98	24.30	23.40	24.15	97564
2009-10-01	24.33	24.77	24.04	24.23	146103
2009-10-02	24.10	24.52	23.66	24.22	81996
2009-10-05	24.61	25.53	24.61	25.42	113706
2009-10-06	26.18	26.36	25.65	25.92	89730
2009-10-07	26.10	26.42	24.96	25.13	187731
2009-10-08	25.52	25.73	24.80	25.59	181365
2009-10-09	25.43	26.47	24.85	26.40	100058
2009-10-12	26.47	28.27	26.47	27.81	60614
2009-10-13	27.19	28.18	26.84	27.36	185516
2009-10-14	27.60	28.38	27.60	27.95	98129
2009-10-15	27.92	28.37	27.64	27.95	104765
2009-10-16	27.18	27.78	27.00	27.08	68088
2009-10-19	27.56	29.69	27.32	29.55	205731
2009-10-20	29.79	30.33	28.88	29.11	121756
2009-10-21	29.23	29.81	28.90	29.07	92027
2009-10-22	29.06	30.45	28.56	30.31	157404
2009-10-23	29.96	31.35	29.96	30.70	103035
2009-10-26	31.15	31.50	30.09	30.29	154384
2009-10-27	30.57	30.88	30.00	30.25	72087
2009-10-28	30.01	30.45	28.60	29.07	232014
2009-10-29	28.79	29.98	28.79	29.75	144462
2009-10-30	30.20	30.78	29.09	29.23	169409
2009-11-02	29.28	31.67	28.84	31.13	184248
2009-11-03	30.76	31.76	30.57	31.40	147390
2009-11-04	31.80	33.34	31.50	32.02	170989
2009-11-05	32.41	33.19	31.16	31.63	139708
2009-11-06	31.92	33.45	31.44	33.33	80449
2009-11-09	33.61	33.85	30.00	32.94	114801
2009-11-10	32.49	32.87	32.00	32.46	132773
2009-11-11	33.15	33.15	31.17	31.86	100808
2009-11-12	32.07	32.07	31.37	31.50	55557
2009-11-13	30.61	31.84	30.54	31.71	95936
2009-11-16	31.72	32.65	30.71	31.16	92681
2009-11-17	31.38	31.57	29.96	30.37	452244
2009-11-18	30.31	30.31	27.97	28.89	561293
2009-11-19	28.51	28.75	27.00	28.56	236921
2009-11-20	28.57	29.00	28.56	28.98	51719
2009-11-23	28.66	29.73	28.66	29.26	119954
2009-11-24	28.39	30.07	28.39	29.72	118974
2009-11-25	29.73	30.36	29.54	29.70	197442
2009-11-27	28.23	28.75	27.00	28.40	118499
2009-11-30	28.23	28.71	26.89	27.29	99165
2009-12-01	27.63	29.86	27.51	29.61	167586
2009-12-02	29.03	29.75	28.23	28.55	93226
2009-12-03	28.50	29.23	28.47	28.53	67409
2009-12-04	28.26	28.62	27.08	28.03	71153
2009-12-07	27.51	28.40	27.38	28.37	70607
2009-12-08	28.01	28.80	28.01	28.62	95677
2009-12-09	28.10	28.50	27.85	28.11	127847
2009-12-10	28.41	28.83	28.07	28.45	89882
2009-12-11	28.51	28.65	27.63	28.39	94304
2009-12-14	28.39	29.10	27.93	28.60	79655
2009-12-15	28.71	28.79	28.28	28.61	50338
2009-12-16	28.57	29.61	28.57	29.35	158654
2009-12-17	28.85	29.23	28.57	28.72	71894
2009-12-18	28.74	29.27	28.33	29.13	56779
2009-12-21	29.17	29.66	29.01	29.35	72125
2009-12-22	29.73	29.89	29.29	29.65	711179
2009-12-23	29.48	29.64	29.29	29.54	64898
2009-12-24	29.30	29.43	28.65	28.77	34949
2009-12-28	29.42	29.44	28.33	29.27	40416
2009-12-29	29.08	29.71	28.82	29.18	39832
2009-12-30	29.18	29.18	28.44	28.95	28992
2009-12-31	28.94	29.99	28.94	29.76	18044
2010-01-04	30.50	30.69	29.45	29.89	45999
2010-01-05	30.10	30.27	29.40	29.74	33868
2010-01-06	30.00	30.00	28.65	28.78	141818
2010-01-07	28.68	29.38	28.50	28.94	80569
2010-01-08	29.11	29.24	28.41	28.64	179737
2010-01-11	28.49	28.64	28.25	28.52	61869
2010-01-12	28.22	28.71	27.72	28.52	152868
2010-01-13	28.77	28.77	28.09	28.67	27993
2010-01-14	28.77	29.77	28.41	29.48	51027
2010-01-15	29.51	29.52	28.72	29.27	44416
2010-01-19	29.00	29.24	28.93	28.99	26890
2010-01-20	29.01	29.22	28.60	29.14	111816
2010-01-21	29.22	29.72	28.73	29.58	78564
2010-01-22	29.49	29.49	28.63	28.82	457339
2010-01-25	28.84	29.03	28.13	28.29	32204
2010-01-26	27.97	28.37	27.94	28.02	54860
2010-01-27	27.77	28.09	26.65	28.02	50682
2010-01-28	28.35	28.35	27.53	28.09	56365
2010-01-29	27.95	28.71	27.60	28.51	101155
2010-02-01	28.88	28.88	27.89	28.31	47924
2010-02-02	28.27	28.57	27.89	28.24	41322
2010-02-03	28.07	28.18	27.40	27.56	73766
2010-02-04	27.54	27.54	25.54	25.69	59944
2010-02-05	25.50	25.72	24.58	25.56	69802
2010-02-08	25.28	25.65	24.69	24.95	32642
2010-02-09	25.00	25.21	23.70	24.93	84600
2010-02-10	25.03	25.14	24.55	25.10	15772
2010-02-11	25.13	25.69	24.53	25.47	50128
2010-02-12	25.25	25.86	25.25	25.85	50950
2010-02-16	25.89	26.48	25.52	26.46	41537
2010-02-17	26.77	27.17	26.30	27.09	42322
2010-02-18	27.15	27.67	26.50	27.58	65079
2010-02-19	27.24	27.86	26.99	27.62	66689
2010-02-22	28.02	28.02	27.46	27.80	36921
2010-02-23	27.81	27.81	27.15	27.46	80990
2010-02-24	27.34	27.88	27.00	27.12	23807
2010-02-25	26.92	26.92	25.22	26.13	28706
2010-02-26	26.35	26.58	25.76	25.96	27398
2010-03-01	26.21	27.08	26.01	26.98	49127
2010-03-02	27.69	28.60	26.64	27.57	81270
2010-03-03	27.42	27.64	26.72	27.34	63772
2010-03-04	27.17	27.32	26.69	27.28	24208
2010-03-05	27.10	27.68	27.04	27.56	25900
2010-03-08	27.73	27.91	27.18	27.90	36412
2010-03-09	27.91	28.09	27.57	28.01	32216
2010-03-10	27.82	28.35	27.69	28.25	51580
2010-03-11	28.38	28.47	28.13	28.44	26080
2010-03-12	28.60	28.67	28.00	28.25	25423
2010-03-15	28.26	28.69	28.08	28.38	18495
2010-03-16	28.32	28.75	28.32	28.66	36591
2010-03-17	28.75	29.75	28.75	29.65	84113
2010-03-18	29.44	30.29	28.94	29.19	104165
2010-03-19	29.25	30.48	29.04	29.41	58844
2010-03-22	29.30	30.50	29.29	30.35	40667
2010-03-23	30.68	31.98	30.68	31.44	62203
2010-03-24	31.15	32.45	31.11	32.06	153634
2010-03-25	32.42	32.77	32.00	32.10	65444
2010-03-26	32.11	32.32	31.18	31.33	34037
2010-03-29	31.77	32.04	31.50	31.89	65496
2010-03-30	31.94	31.94	30.43	30.59	48259
2010-03-31	30.30	30.76	29.80	29.89	30393
2010-04-01	30.54	30.54	29.42	29.95	15706
2010-04-05	29.94	31.27	29.82	31.25	53967
2010-04-06	31.50	31.98	31.34	31.63	34243
2010-04-07	31.43	31.61	31.14	31.26	55168
2010-04-08	31.00	31.05	30.30	31.00	35290
2010-04-09	31.06	31.76	30.75	31.70	29423
2010-04-12	32.08	32.35	31.41	31.80	55504
2010-04-13	31.53	31.84	31.25	31.68	29254
2010-04-14	32.00	32.09	31.51	31.63	19336
2010-04-15	31.22	31.76	31.18	31.23	27814
2010-04-16	31.33	31.33	30.16	30.50	42985
2010-04-19	30.19	30.76	29.92	30.76	46983
2010-04-20	30.93	31.33	29.99	30.06	30345
2010-04-21	30.03	30.22	29.86	29.99	67284
2010-04-22	29.90	30.60	29.44	30.42	60348
2010-04-23	30.60	30.60	30.22	30.39	8956
2010-04-26	30.52	30.61	29.74	29.76	35209
2010-04-27	29.67	29.75	28.63	28.70	61917
2010-04-28	28.67	28.78	27.80	28.12	62502
2010-04-29	28.47	28.66	28.16	28.56	34366
2010-04-30	28.38	28.38	27.83	28.00	55912
2010-05-03	27.84	28.81	27.84	28.51	26878
2010-05-04	28.66	28.66	27.66	27.80	32818
2010-05-05	27.40	27.67	26.16	26.52	58473
2010-05-06	26.53	26.66	22.50	25.45	59029
2010-05-07	25.57	25.57	24.75	25.33	85350
2010-05-10	27.57	28.24	27.06	27.80	142490
2010-05-11	27.70	27.93	27.08	27.66	29669
2010-05-12	27.76	28.39	27.76	28.10	47704
2010-05-13	28.03	28.43	27.41	28.00	33283
2010-05-14	28.24	28.24	26.54	26.80	116678
2010-05-17	26.80	27.64	26.12	27.05	70802
2010-05-18	27.27	28.09	27.20	27.75	100854
2010-05-19	27.62	27.91	26.92	27.83	29909
2010-05-20	27.52	27.71	26.33	27.14	91633
2010-05-21	26.52	27.45	26.44	27.00	34028
2010-05-24	26.72	27.50	26.38	26.59	31428
2010-05-25	25.59	25.83	24.80	25.04	152805
2010-05-26	24.97	25.16	24.58	24.65	335501
2010-05-27	24.80	27.25	24.80	26.98	104055
2010-05-28	27.07	27.54	26.73	27.25	53609
2010-06-01	27.45	28.52	26.89	28.00	100081
2010-06-02	27.98	28.56	27.91	28.42	35171
2010-06-03	28.72	29.26	28.49	29.21	32714
2010-06-04	28.99	29.27	28.75	29.11	95641
2010-06-07	28.95	29.63	28.93	29.16	66891
2010-06-08	29.58	29.58	28.97	29.18	89657
2010-06-09	29.58	29.92	29.02	29.10	63984
2010-06-10	30.11	30.11	28.90	29.37	53636
2010-06-11	28.47	29.01	28.47	28.76	38941
2010-06-14	29.21	29.36	28.85	29.01	50619
2010-06-15	28.90	30.47	28.66	30.10	95091
2010-06-16	30.00	30.85	29.89	30.61	77904
2010-06-17	31.00	31.07	30.29	30.40	16402
2010-06-18	30.52	31.24	30.44	30.84	61213
2010-06-21	31.51	32.26	30.82	31.77	29233
2010-06-22	32.08	32.08	31.41	31.83	68288
2010-06-23	32.13	32.13	31.10	31.10	217682
2010-06-24	30.69	30.93	30.30	30.56	129035
2010-06-25	30.35	31.35	30.35	30.88	63846
2010-06-28	30.55	30.65	30.09	30.09	217793
2010-06-29	29.57	29.61	28.63	29.20	37430
2010-06-30	29.25	29.64	28.95	29.45	60280
2010-07-01	29.58	30.01	28.99	29.47	104606
2010-07-02	29.41	29.76	29.20	29.48	25408
2010-07-06	30.00	30.17	29.47	29.96	69112
2010-07-07	29.92	31.15	29.92	31.11	67594
2010-07-08	31.79	31.79	30.64	31.61	51740
2010-07-09	31.42	32.28	31.42	32.26	68056
2010-07-12	32.39	32.43	31.32	31.37	55154
2010-07-13	31.87	32.00	31.45	32.00	119964
2010-07-14	31.90	33.10	31.88	32.88	71929
2010-07-15	33.10	33.55	32.60	32.72	138555
2010-07-16	32.72	33.09	32.29	32.74	78709
2010-07-19	32.74	33.69	32.56	33.60	82274
2010-07-20	33.25	35.84	33.25	35.78	189474
2010-07-21	36.36	36.79	34.80	35.30	156424
2010-07-22	35.49	36.51	35.46	35.69	86210
2010-07-23	35.69	35.99	34.83	35.73	139461
2010-07-26	35.91	36.43	35.59	36.24	118764
2010-07-27	36.26	37.78	36.26	37.13	158845
2010-07-28	36.84	37.39	36.80	37.21	56008
2010-07-29	37.70	38.41	37.40	38.24	83285
2010-07-30	38.13	38.61	37.91	37.97	97005
2010-08-02	38.68	40.27	38.42	39.30	241480
2010-08-03	39.58	40.09	37.73	37.94	204313
2010-08-04	38.25	39.30	37.83	38.96	101527
2010-08-05	39.00	40.74	38.69	40.45	122892
2010-08-06	40.29	41.01	40.01	40.88	89516
2010-08-09	41.05	41.70	40.36	41.18	85748
2010-08-10	41.18	41.50	40.69	41.40	78057
2010-08-11	40.93	41.17	39.66	40.01	135011
2010-08-12	40.05	40.05	39.35	39.79	129599
2010-08-13	39.68	39.78	39.21	39.37	137510
2010-08-16	39.32	39.78	38.49	39.50	85982
2010-08-17	39.80	39.96	38.27	38.88	105174
2010-08-18	39.70	41.00	38.42	40.35	160462
2010-08-19	39.91	40.72	38.75	39.33	120759
2010-08-20	38.92	39.52	38.47	39.30	79092
2010-08-23	39.19	39.72	38.34	38.73	77813
2010-08-24	38.36	38.36	36.86	37.03	132753
2010-08-25	36.32	37.25	35.37	37.10	145428
2010-08-26	37.20	38.28	37.10	37.54	49428
2010-08-27	37.96	37.96	36.23	37.46	133483
2010-08-30	37.62	37.75	36.76	37.55	54519
2010-08-31	37.36	38.79	37.11	37.79	60913
2010-09-01	38.06	39.08	37.76	38.70	57432
2010-09-02	38.71	38.85	38.12	38.55	19973
2010-09-03	38.91	38.91	37.88	37.96	32400
2010-09-07	37.69	37.77	37.02	37.62	25718
2010-09-08	37.50	38.13	37.33	37.61	62845
2010-09-09	37.83	39.11	37.82	39.10	58532
2010-09-10	39.39	39.82	39.25	39.57	41226
2010-09-13	40.20	41.40	39.79	40.70	99454
2010-09-14	40.67	41.96	40.42	41.96	119463
2010-09-15	41.84	41.90	40.44	40.71	46625
2010-09-16	40.28	40.75	39.52	40.20	102153
2010-09-17	40.06	41.09	39.95	41.00	83344
2010-09-20	41.38	42.50	41.38	42.33	103128
2010-09-21	42.64	43.43	42.40	42.97	71089
2010-09-22	43.00	43.27	42.74	43.15	72387
2010-09-23	43.29	44.12	42.78	43.25	75550
2010-09-24	43.97	47.70	43.97	47.18	183828
2010-09-27	47.19	47.29	45.36	46.07	56295
2010-09-28	46.36	46.51	45.55	45.93	87881
2010-09-29	46.08	46.08	44.75	44.78	46465
2010-09-30	45.28	46.47	44.27	44.54	128047
2010-10-01	45.14	45.14	43.23	44.14	130137
2010-10-04	44.42	44.49	43.11	43.33	142042
2010-10-05	44.11	45.63	43.97	45.04	89417
2010-10-06	45.34	45.34	43.25	44.03	86300
2010-10-07	44.18	44.77	43.10	43.21	110675
2010-10-08	43.20	44.57	43.20	44.27	31641
2010-10-11	44.01	44.53	43.57	44.17	32865
2010-10-12	43.91	44.22	42.72	44.15	84387
2010-10-13	44.15	45.78	44.15	45.39	101535
2010-10-14	45.34	45.45	44.57	44.88	52287
2010-10-15	44.73	44.93	44.02	44.35	48626
2010-10-18	44.36	44.65	44.13	44.41	28548
2010-10-19	44.03	44.55	43.75	44.40	84866
2010-10-20	44.43	46.99	44.35	46.20	155390
2010-10-21	46.84	46.84	45.77	46.50	141918
2010-10-22	46.11	46.97	45.33	45.71	160868
2010-10-25	46.23	48.10	45.89	47.70	169190
2010-10-26	46.96	47.50	46.44	47.01	72250
2010-10-27	47.00	55.60	47.00	51.62	627593
2010-10-28	51.63	51.63	49.21	49.94	501981
2010-10-29	49.70	50.05	49.25	49.85	245746
2010-11-01	49.89	49.89	48.16	49.25	112283
2010-11-02	49.08	50.01	49.00	50.00	187628
2010-11-03	50.17	50.46	49.51	50.00	124166
2010-11-04	50.86	53.73	50.09	53.50	326669
2010-11-05	52.86	52.99	50.40	51.30	227670
2010-11-08	51.00	51.00	49.80	50.10	155343
2010-11-09	50.10	50.94	49.32	50.60	514347
2010-11-10	50.50	50.96	49.04	50.48	390063
2010-11-11	49.85	50.60	49.29	50.36	91941
2010-11-12	49.97	50.72	49.42	50.53	231987
2010-11-15	50.19	51.92	50.19	51.82	98461
2010-11-16	51.85	51.85	47.58	48.08	130719
2010-11-17	47.80	49.05	47.31	48.28	28844
2010-11-18	49.29	50.10	48.65	48.96	61791
2010-11-19	49.22	50.47	48.83	50.34	50694
2010-11-22	50.62	51.31	49.56	50.70	90968
2010-11-23	50.13	50.13	48.44	49.17	131353
2010-11-24	49.54	50.40	49.30	50.14	88582
2010-11-26	49.76	49.81	48.86	49.40	33229
2010-11-29	49.40	50.54	49.05	50.33	55086
2010-11-30	49.78	50.19	49.26	49.91	33499
2010-12-01	50.92	52.54	50.92	51.69	108659
2010-12-02	52.06	53.60	52.03	52.50	109300
2010-12-03	52.50	53.16	51.25	51.75	129874
2010-12-06	51.47	52.31	51.22	51.67	84145
2010-12-07	52.75	53.69	52.25	52.65	73029
2010-12-08	52.79	52.79	52.39	52.68	21615
2010-12-09	53.64	54.42	53.00	53.28	54212
2010-12-10	52.97	56.99	52.96	54.34	168309
2010-12-13	55.23	55.23	54.00	54.22	94920
2010-12-14	53.87	54.49	53.51	54.05	94931
2010-12-15	53.89	53.89	52.09	52.11	95902
2010-12-16	52.00	52.59	50.82	51.31	76265
2010-12-17	51.68	51.97	51.00	51.16	34343
2010-12-20	51.75	52.08	49.55	50.24	96797
2010-12-21	50.41	51.44	50.41	51.13	45991
2010-12-22	50.86	51.29	50.14	50.70	35734
2010-12-23	50.84	50.84	49.06	49.68	38252
2010-12-27	49.29	49.29	48.00	49.11	32202
2010-12-28	49.06	49.11	47.89	48.68	24605
2010-12-29	48.68	48.81	48.27	48.27	28915
2010-12-30	47.88	49.88	47.79	49.70	52777
2010-12-31	49.27	50.32	48.97	50.20	32644
2011-01-03	50.98	51.94	50.73	51.41	88788
2011-01-04	51.50	51.59	50.10	51.17	65893
2011-01-05	50.97	50.97	48.47	48.80	75542
2011-01-06	48.65	50.03	47.89	48.75	99857
2011-01-07	49.16	49.50	48.26	49.34	56577
2011-01-10	48.88	49.08	47.75	47.97	49411
2011-01-11	48.00	48.25	47.03	47.54	57143
2011-01-12	48.23	48.86	47.90	48.16	36829
2011-01-13	48.53	48.53	46.20	47.30	93031
2011-01-14	46.97	47.14	45.28	46.11	107749
2011-01-18	45.74	47.28	45.22	47.28	162979
2011-01-19	48.30	50.30	48.26	50.03	107161
2011-01-20	50.14	50.64	49.36	49.71	87822
2011-01-21	50.15	50.15	49.03	49.18	50506
2011-01-24	48.71	49.10	48.29	48.77	73968
2011-01-25	48.40	48.85	47.85	48.08	94692
2011-01-26	47.97	48.74	46.95	48.63	57255
2011-01-27	48.31	48.57	47.09	47.23	65526
2011-01-28	47.02	47.02	45.33	45.90	23038
2011-01-31	45.64	46.15	44.97	46.14	164321
2011-02-01	46.84	46.84	45.45	45.58	112319
2011-02-02	45.80	46.06	44.87	45.31	445987
2011-02-03	45.61	45.61	44.03	44.24	85305
2011-02-04	44.18	44.18	41.52	42.28	318217
2011-02-07	42.22	42.25	41.04	41.40	193611
2011-02-08	41.66	42.83	41.16	42.70	159198
2011-02-09	42.83	42.84	41.56	41.94	91666
2011-02-10	41.46	41.46	40.26	41.01	86821
2011-02-11	40.70	42.05	38.64	41.59	268834
2011-02-14	41.57	43.47	41.55	43.12	102612
2011-02-15	42.56	43.68	41.55	42.31	156344
2011-02-16	42.09	42.77	42.05	42.53	108723
2011-02-17	42.84	43.00	41.77	42.21	128142
2011-02-18	42.03	42.74	42.00	42.28	53908
2011-02-22	41.80	42.19	41.02	41.45	99391
2011-02-23	41.64	41.65	40.53	40.85	106622
2011-02-24	40.82	41.06	40.57	40.85	35271
2011-02-25	41.08	42.06	41.08	42.02	62897
2011-02-28	42.31	42.66	41.57	41.85	37249
2011-03-01	41.93	42.04	40.94	41.07	19354
2011-03-02	40.99	40.99	40.45	40.79	68706
2011-03-03	41.08	41.80	41.04	41.76	130374
2011-03-04	41.60	41.60	40.55	40.80	46962
2011-03-07	40.81	41.21	40.59	40.74	24656
2011-03-08	40.81	41.32	40.59	40.79	44640
2011-03-09	40.82	41.09	40.52	40.91	49097
2011-03-10	40.50	40.50	39.77	40.47	78421
2011-03-11	40.21	41.15	40.10	40.69	114876
2011-03-14	40.60	40.65	40.11	40.25	23300
2011-03-15	39.75	40.15	38.75	39.84	78625
2011-03-16	39.75	39.90	38.21	38.60	572101
2011-03-17	38.99	39.46	38.97	39.38	32175
2011-03-18	40.00	40.00	39.45	39.65	43488
2011-03-21	39.68	40.07	39.16	39.30	36793
2011-03-22	39.25	39.52	38.98	38.99	33022
2011-03-23	39.04	39.29	38.65	38.65	20434
2011-03-24	38.84	39.20	38.51	38.74	269293
2011-03-25	38.69	39.04	38.58	38.61	62429
2011-03-28	38.87	39.41	38.58	39.02	103752
2011-03-29	39.14	39.81	38.70	39.45	243313
2011-03-30	39.69	41.29	39.69	40.40	214527
2011-03-31	40.18	40.95	39.32	40.03	225269
2011-04-01	40.50	41.30	40.50	41.13	139018
2011-04-04	41.33	42.81	41.33	42.67	157471
2011-04-05	42.51	43.16	42.51	43.04	125699
2011-04-06	43.20	43.74	42.95	43.08	143251
2011-04-07	42.84	43.50	41.53	41.77	62495
2011-04-08	41.99	42.16	41.52	41.94	59357
2011-04-11	42.09	42.18	41.26	41.26	32474
2011-04-12	40.70	40.92	40.38	40.73	134034
2011-04-13	40.75	41.44	39.42	41.19	175014
2011-04-14	40.30	40.70	39.55	39.63	254275
2011-04-15	39.55	39.68	38.78	38.94	73786
2011-04-18	38.70	38.77	37.57	37.78	162194
2011-04-19	37.83	38.00	37.54	37.54	98499
2011-04-20	37.60	38.00	37.43	37.90	124214
2011-04-21	38.05	38.05	37.74	37.86	63573
2011-04-25	37.93	38.04	37.67	37.91	103825
2011-04-26	38.00	38.00	37.20	37.23	65399
2011-04-27	37.37	37.38	36.50	36.60	83628
2011-04-28	36.39	36.47	35.95	36.02	100998
2011-04-29	36.07	37.65	36.07	36.99	216662
2011-05-02	37.36	38.09	37.23	37.57	152763
2011-05-03	37.80	38.44	37.03	37.97	128549
2011-05-04	38.23	38.34	37.50	37.67	60171
2011-05-05	37.25	37.40	36.35	36.90	241693
2011-05-06	34.73	35.94	34.43	35.26	161866
2011-05-09	35.21	35.21	34.25	35.05	74938
2011-05-10	35.03	36.92	35.03	36.49	168656
2011-05-11	36.55	37.24	35.55	35.71	79850
2011-05-12	35.71	35.76	34.52	34.72	88406
2011-05-13	34.83	34.83	34.22	34.45	61637
2011-05-16	34.45	34.57	33.82	33.91	112739
2011-05-17	33.75	33.85	32.79	33.74	163901
2011-05-18	33.83	34.56	33.65	34.45	429171
2011-05-19	34.65	34.65	33.75	33.84	141973
2011-05-20	34.00	34.00	33.00	33.14	240970
2011-05-23	33.05	33.13	32.51	32.86	139991
2011-05-24	32.74	33.23	31.71	32.10	163534
2011-05-25	32.19	32.19	31.52	31.80	50090
2011-05-26	31.79	32.01	31.34	31.76	134068
2011-05-27	31.76	32.37	31.46	32.20	95594
2011-05-31	33.16	33.37	32.30	32.46	69418
2011-06-01	32.14	32.14	31.51	31.67	96358
2011-06-02	31.82	32.17	31.07	31.50	68048
2011-06-03	30.89	32.18	30.89	31.64	104360
2011-06-06	31.71	31.85	31.16	31.36	60173
2011-06-07	31.63	31.95	31.35	31.45	51103
2011-06-08	31.54	31.67	31.30	31.53	64379
2011-06-09	31.63	32.56	31.58	32.30	60587
2011-06-10	32.00	33.04	31.94	32.72	74899
2011-06-13	32.59	33.80	32.59	33.39	122093
2011-06-14	33.80	34.95	33.79	34.02	188323
2011-06-15	33.63	34.84	33.49	34.81	185234
2011-06-16	34.98	35.39	33.46	33.61	194333
2011-06-17	34.75	36.76	34.24	36.26	812149
2011-06-20	37.32	37.67	35.70	35.85	219975
2011-06-21	36.51	36.52	35.52	35.94	188453
2011-06-22	35.69	36.16	34.85	35.85	452265
2011-06-23	35.40	35.66	34.84	35.57	65846
2011-06-24	35.71	36.33	34.67	35.41	58757
2011-06-27	35.28	35.93	35.25	35.84	49873
2011-06-28	35.86	36.75	35.86	36.56	99582
2011-06-29	36.86	37.50	36.70	37.21	350798
2011-06-30	37.45	37.96	37.43	37.74	80346
2011-07-01	38.01	38.67	37.00	38.50	216706
2011-07-05	38.32	38.89	37.77	38.80	110327
2011-07-06	38.56	40.31	38.56	39.59	340874
2011-07-07	40.34	40.34	39.60	39.95	131272
2011-07-08	39.81	39.81	39.02	39.42	163702
2011-07-11	39.15	39.19	37.84	38.41	355736
2011-07-12	38.04	38.07	37.38	37.55	170923
2011-07-13	37.86	38.70	37.22	37.89	130254
2011-07-14	37.98	38.48	36.85	37.09	133015
2011-07-15	37.44	37.52	36.71	37.21	60020
2011-07-18	37.12	37.19	35.90	36.32	173581
2011-07-19	36.65	36.81	35.44	35.57	304035
2011-07-20	35.20	35.75	34.60	35.51	282976
2011-07-21	35.55	36.11	35.26	35.65	211967
2011-07-22	35.83	35.93	35.41	35.66	58480
2011-07-25	35.42	36.62	34.93	35.91	170526
2011-07-26	35.89	36.30	35.38	36.09	75269
2011-07-27	35.87	35.87	34.69	35.04	91290
2011-07-28	35.02	35.60	34.97	35.17	58061
2011-07-29	34.86	35.28	34.35	34.66	89606
2011-08-01	34.94	35.44	33.05	34.73	243754
2011-08-02	34.37	35.21	33.24	33.35	140269
2011-08-03	33.35	34.13	32.71	33.83	125630
2011-08-04	33.62	33.62	30.52	30.81	227166
2011-08-05	31.06	31.06	29.34	30.72	269649
2011-08-08	30.00	30.45	28.28	28.78	267589
2011-08-09	29.04	30.98	28.50	30.81	271407
2011-08-10	30.16	30.89	29.41	29.96	141237
2011-08-11	30.17	30.94	30.17	30.34	154509
2011-08-12	30.50	30.89	29.72	29.87	97919
2011-08-15	30.25	30.25	29.33	29.85	120083
2011-08-16	29.33	30.39	28.98	29.48	97417
2011-08-17	29.58	30.13	28.95	29.37	111115
2011-08-18	27.14	28.46	27.14	27.70	117033
2011-08-19	26.97	27.91	26.27	26.39	285982
2011-08-22	26.85	27.06	26.27	26.40	94227
2011-08-23	26.47	28.24	26.47	27.30	215611
2011-08-24	27.07	27.51	26.70	27.10	172080
2011-08-25	27.13	28.05	26.64	26.66	128763
2011-08-26	26.39	27.42	26.39	26.68	146756
2011-08-29	27.00	27.40	26.88	26.94	140621
2011-08-30	26.92	27.18	26.90	26.99	162791
2011-08-31	27.23	27.67	26.92	27.08	175126
2011-09-01	27.32	27.32	26.46	26.67	212594
2011-09-02	26.18	26.38	25.25	25.41	166278
2011-09-06	24.59	25.29	24.03	24.82	162946
2011-09-07	25.63	26.05	25.00	25.12	115628
2011-09-08	25.08	25.54	24.05	24.15	134346
2011-09-09	24.00	24.18	22.80	23.07	167598
2011-09-12	22.68	23.02	21.27	21.72	300297
2011-09-13	21.69	22.18	20.97	21.57	363124
2011-09-14	21.65	22.95	21.45	22.36	439383
2011-09-15	22.75	22.79	21.98	22.40	274825
2011-09-16	22.66	23.83	22.63	23.63	317923
2011-09-19	22.99	23.93	22.75	23.52	309241
2011-09-20	23.48	23.99	22.82	22.95	386234
2011-09-21	23.17	23.25	21.85	21.91	135315
2011-09-22	21.03	21.18	19.77	20.30	276317
2011-09-23	20.11	21.40	20.11	21.18	165170
2011-09-26	21.41	21.60	21.03	21.48	131256
2011-09-27	22.16	22.52	21.68	21.71	141371
2011-09-28	21.76	22.13	21.08	21.14	78828
2011-09-29	21.54	21.59	20.58	20.96	189134
2011-09-30	20.55	20.55	19.93	20.01	285609
2011-10-03	19.72	19.85	18.35	18.74	359684
2011-10-04	18.43	19.17	18.08	18.66	419201
2011-10-05	18.66	19.74	18.34	19.52	260881
2011-10-06	19.39	20.42	19.39	20.29	203193
2011-10-07	20.31	20.51	19.67	20.07	184820
2011-10-10	20.53	21.15	20.49	21.06	160829
2011-10-11	20.86	21.50	20.50	21.38	152685
2011-10-12	21.69	22.51	21.68	22.01	199602
2011-10-13	21.98	22.46	21.52	22.30	129804
2011-10-14	22.72	23.40	22.52	23.34	159377
2011-10-17	23.24	23.24	21.47	21.51	272584
2011-10-18	21.65	22.60	21.26	22.48	586670
2011-10-19	22.30	22.72	21.76	22.03	151873
2011-10-20	22.03	22.03	21.11	21.38	127579
2011-10-21	21.63	22.94	21.63	22.82	221937
2011-10-24	23.02	24.26	23.02	23.82	138244
2011-10-25	23.57	23.57	22.77	22.98	236824
2011-10-26	23.42	23.49	22.50	22.90	130672
2011-10-27	24.00	24.91	23.26	23.95	275549
2011-10-28	23.81	23.88	23.18	23.30	145461
2011-10-31	22.98	22.98	19.75	20.05	472620
2011-11-01	20.02	20.35	19.00	19.95	295747
2011-11-02	20.44	21.44	20.14	20.99	161949
2011-11-03	21.27	21.36	20.47	21.11	151019
2011-11-04	20.92	21.13	20.20	20.38	100933
2011-11-07	20.30	20.89	20.25	20.89	77386
2011-11-08	21.31	22.00	21.26	21.99	160629
2011-11-09	21.14	21.72	20.65	20.69	135434
2011-11-10	20.84	21.34	20.81	21.32	127765
2011-11-11	21.60	22.30	21.54	21.75	212522
2011-11-14	21.42	21.48	20.87	20.98	100664
2011-11-15	20.87	21.36	20.86	20.99	74273
2011-11-16	21.05	21.30	19.82	19.90	308254
2011-11-17	20.02	20.21	19.06	19.28	187888
2011-11-18	19.32	19.55	19.07	19.52	167648
2011-11-21	19.08	19.50	18.80	19.16	145614
2011-11-22	19.22	19.83	18.96	19.65	159893
2011-11-23	19.31	19.43	18.62	18.75	313001
2011-11-25	18.56	19.11	18.56	18.64	54763
2011-11-28	19.63	20.15	19.12	19.33	122660
2011-11-29	19.34	19.38	18.61	18.99	294772
2011-11-30	20.04	20.34	19.41	19.85	240488
2011-12-01	19.93	20.12	19.67	20.04	72736
2011-12-02	20.28	20.84	20.28	20.58	54522
2011-12-05	21.18	21.53	20.68	20.95	62126
2011-12-06	21.10	21.10	20.54	20.72	108624
2011-12-07	20.72	20.98	20.38	20.90	136298
2011-12-08	20.68	20.71	19.62	19.70	51729
2011-12-09	19.85	20.62	19.85	20.58	68447
2011-12-12	20.06	20.52	19.82	20.20	257296
2011-12-13	20.31	20.43	19.65	19.86	206413
2011-12-14	19.72	19.83	19.08	19.38	126093
2011-12-15	19.70	20.14	19.29	19.36	84831
2011-12-16	19.44	19.95	19.37	19.95	94707
2011-12-19	19.91	20.08	19.26	19.37	95899
2011-12-20	19.66	20.20	19.66	20.13	110959
2011-12-21	20.09	20.20	19.85	20.13	61026
2011-12-22	20.23	20.53	20.16	20.24	97487
2011-12-23	20.46	20.46	19.59	19.80	95334
2011-12-27	19.63	19.85	19.60	19.75	88889
2011-12-28	19.60	20.05	18.89	19.17	125087
2011-12-29	19.15	20.01	18.99	20.01	85003
2011-12-30	20.04	20.08	19.37	19.50	56809
2012-01-03	20.03	20.98	20.00	20.43	216282
2012-01-04	20.40	22.75	20.13	22.61	421846
2012-01-05	22.27	22.85	21.75	22.62	137915
2012-01-06	22.77	23.62	22.43	23.31	266691
2012-01-09	23.61	24.11	23.31	24.00	232077
2012-01-10	24.87	24.93	24.04	24.30	207828
2012-01-11	24.94	25.11	24.53	24.55	214434
2012-01-12	24.83	24.94	23.63	23.70	232181
2012-01-13	23.74	23.84	23.03	23.53	117280
2012-01-17	24.00	24.10	23.38	23.53	176116
2012-01-18	23.69	24.42	23.39	24.27	181619
2012-01-19	24.60	25.36	24.54	25.13	177103
2012-01-20	25.15	26.53	24.83	26.33	184287
2012-01-23	26.26	26.57	25.49	25.58	120223
2012-01-24	25.30	26.14	25.00	26.07	134266
2012-01-25	26.13	26.42	25.89	26.37	105568
2012-01-26	26.76	27.12	25.84	26.03	215934
2012-01-27	26.04	26.06	25.14	25.59	108280
2012-01-30	25.36	25.36	24.39	24.79	111515
2012-01-31	25.19	25.25	24.22	24.74	175447
2012-02-01	24.79	24.94	24.45	24.78	217945
2012-02-02	24.92	24.99	24.64	24.80	125815
2012-02-03	25.08	25.11	24.63	24.74	131108
2012-02-06	24.63	24.69	24.05	24.08	118178
2012-02-07	24.00	24.04	22.65	22.73	302522
2012-02-08	22.74	23.08	21.85	22.01	272122
2012-02-09	22.29	22.42	21.80	21.98	160952
2012-02-10	21.69	21.69	21.08	21.26	271464
2012-02-13	21.70	22.14	21.65	22.05	300787
2012-02-14	22.05	22.12	21.25	21.35	169232
2012-02-15	21.61	21.83	21.00	21.31	272670
2012-02-16	22.19	22.40	21.48	21.95	598386
2012-02-17	22.04	22.78	21.67	22.75	304681
2012-02-21	22.87	23.39	22.80	23.17	150354
2012-02-22	23.13	23.22	22.80	22.98	102888
2012-02-23	23.08	23.08	22.65	22.76	83414
2012-02-24	22.74	22.96	21.42	21.57	171316
2012-02-27	21.38	21.38	20.73	20.75	174409
2012-02-28	20.74	21.42	20.52	20.97	155982
2012-02-29	20.90	21.15	20.11	20.17	194974
2012-03-01	20.74	20.89	20.19	20.52	385505
2012-03-02	20.53	20.67	20.42	20.44	188944
2012-03-05	20.51	20.51	19.66	19.98	240887
2012-03-06	19.50	19.64	19.45	19.58	231691
2012-03-07	19.64	19.96	19.63	19.91	78467
2012-03-08	20.27	20.27	19.61	19.72	97249
2012-03-09	19.72	19.82	19.40	19.54	165603
2012-03-12	19.32	19.61	19.00	19.08	137342
2012-03-13	19.19	19.70	19.16	19.65	92373
2012-03-14	19.64	20.31	19.64	20.01	174286
2012-03-15	20.18	20.64	20.00	20.60	84256
2012-03-16	20.68	21.23	20.65	20.95	218026
2012-03-19	20.95	21.48	20.71	21.39	260019
2012-03-20	21.14	21.17	20.40	20.64	310292
2012-03-21	20.79	21.28	20.47	21.23	259160
2012-03-22	21.04	21.04	20.50	20.89	215394
2012-03-23	21.07	21.41	20.88	21.40	152276
2012-03-26	21.74	21.93	19.81	19.91	225059
2012-03-27	19.90	20.08	19.29	19.67	331018
2012-03-28	19.58	20.03	19.21	20.02	195074
2012-03-29	19.98	20.01	19.50	19.63	144097
2012-03-30	19.81	19.95	19.49	19.61	122632
2012-04-02	19.56	19.73	19.04	19.10	127206
2012-04-03	19.14	19.26	18.75	18.90	123694
2012-04-04	18.61	18.65	17.85	17.92	152182
2012-04-05	17.81	17.99	17.58	17.65	83573
2012-04-09	17.66	17.84	17.02	17.34	123258
2012-04-10	17.27	17.30	16.76	17.19	201444
2012-04-11	17.49	18.11	17.40	18.11	177710
2012-04-12	17.99	18.48	17.70	17.79	203343
2012-04-13	17.70	17.74	17.02	17.13	150787
2012-04-16	17.22	17.33	16.60	16.65	299537
2012-04-17	16.99	16.99	14.96	15.04	649599
2012-04-18	14.79	15.57	14.42	15.12	639815
2012-04-19	15.10	16.30	14.90	16.12	408846
2012-04-20	16.16	16.26	15.71	15.89	247535
2012-04-23	15.72	15.80	15.28	15.77	148785
2012-04-24	15.85	15.97	15.66	15.84	124080
2012-04-25	15.83	15.92	15.61	15.75	84759
2012-04-26	15.72	15.92	15.35	15.65	143278
2012-04-27	15.52	15.59	15.17	15.24	156790
2012-04-30	15.23	15.73	15.23	15.42	118361
2012-05-01	15.55	15.73	15.32	15.35	107412
2012-05-02	15.26	15.34	15.05	15.22	149104
2012-05-03	15.26	15.26	14.42	14.60	235526
2012-05-04	14.60	14.94	14.50	14.81	148651
2012-05-07	14.84	15.35	14.81	15.14	250909
2012-05-08	15.09	16.53	15.09	16.36	291860
2012-05-09	16.27	16.45	15.79	16.24	219057
2012-05-10	16.39	16.40	15.41	15.50	188899
2012-05-11	15.37	16.29	15.37	15.57	122943
2012-05-14	15.55	15.55	14.60	14.66	169311
2012-05-15	14.60	14.87	14.27	14.43	269262
2012-05-16	14.54	14.76	13.71	13.76	160574
2012-05-17	13.83	13.83	13.30	13.63	116745
2012-05-18	13.60	13.79	13.36	13.77	117657
2012-05-21	13.77	14.31	13.77	13.92	82190
2012-05-22	14.07	14.07	13.54	13.95	131944
2012-05-23	13.71	13.83	13.11	13.78	125304
2012-05-24	13.83	13.94	13.68	13.79	84820
2012-05-25	13.61	13.63	13.35	13.46	65056
2012-05-29	13.62	13.87	13.31	13.39	144747
2012-05-30	13.37	13.44	12.93	13.13	152845
2012-05-31	13.10	13.24	12.31	12.77	271632
2012-06-01	12.80	12.80	12.31	12.41	204847
2012-06-04	12.50	12.91	12.40	12.75	142219
2012-06-05	12.76	13.34	12.76	13.13	142348
2012-06-06	13.37	13.75	13.30	13.43	137180
2012-06-07	13.60	13.81	12.63	12.70	205034
2012-06-08	12.81	12.86	12.18	12.39	210920
2012-06-11	12.72	13.14	11.55	11.60	338904
2012-06-12	11.52	12.10	11.38	11.74	255865
2012-06-13	11.60	12.20	11.54	11.71	171193
2012-06-14	11.27	12.20	10.74	11.62	438479
2012-06-15	12.31	13.15	11.65	11.75	760283
2012-06-18	11.75	12.25	11.49	12.00	251711
2012-06-19	12.10	12.49	11.87	12.47	221270
2012-06-20	12.52	12.69	12.06	12.41	130054
2012-06-21	12.28	12.61	11.83	11.86	133525
2012-06-22	11.91	12.66	11.86	12.58	113884
2012-06-25	12.51	12.56	12.06	12.33	190642
2012-06-26	12.27	12.43	12.12	12.21	155986
2012-06-27	12.18	12.42	12.03	12.26	135656
2012-06-28	12.08	12.55	12.08	12.50	113038
2012-06-29	12.88	13.28	12.75	12.96	193953
2012-07-02	13.03	13.16	12.52	13.12	177317
2012-07-03	13.13	13.61	12.84	13.58	98615
2012-07-05	13.56	13.59	12.40	12.47	458959
2012-07-06	12.43	12.48	12.00	12.03	160178
2012-07-09	12.03	12.14	11.64	11.74	105605
2012-07-10	11.69	12.06	11.64	11.83	128654
2012-07-11	12.00	12.46	12.00	12.33	127090
2012-07-12	12.15	12.20	11.85	12.00	88208
2012-07-13	11.90	12.20	11.90	12.11	69610
2012-07-16	12.11	12.26	11.93	11.95	103123
2012-07-17	12.13	12.24	11.83	12.20	143772
2012-07-18	12.04	12.42	12.04	12.41	124412
2012-07-19	12.48	12.50	12.27	12.45	122777
2012-07-20	12.35	12.35	11.80	11.86	112857
2012-07-23	11.83	11.83	11.28	11.76	89154
2012-07-24	11.63	11.66	11.42	11.56	111810
2012-07-25	11.49	11.82	11.43	11.57	115729
2012-07-26	11.63	11.89	11.55	11.84	78621
2012-07-27	11.82	12.20	11.80	12.05	65727
2012-07-30	12.00	12.17	11.92	12.06	64536
2012-07-31	12.06	12.28	11.87	12.27	122805
2012-08-01	12.28	12.45	11.90	12.03	104544
2012-08-02	11.82	11.87	11.55	11.72	146193
2012-08-03	11.95	12.16	11.77	11.84	77753
2012-08-06	11.92	12.49	11.92	12.42	94432
2012-08-07	12.40	12.83	12.37	12.78	167308
2012-08-08	12.68	13.31	12.68	13.28	123646
2012-08-09	13.55	14.66	13.55	13.81	299795
2012-08-10	14.45	14.50	13.75	14.11	205378
2012-08-13	14.25	14.34	13.58	13.83	109819
2012-08-14	14.05	14.05	13.38	13.50	96386
2012-08-15	13.52	13.78	13.40	13.54	61510
2012-08-16	13.45	13.68	13.37	13.60	87753
2012-08-17	13.60	13.76	13.47	13.53	116338
2012-08-20	13.63	13.63	13.04	13.15	85520
2012-08-21	13.33	13.39	12.87	13.07	149912
2012-08-22	12.70	12.92	12.40	12.70	187204
2012-08-23	12.79	13.13	12.62	13.00	136681
2012-08-24	12.98	13.06	12.72	12.74	57272
2012-08-27	12.75	12.84	12.47	12.50	90589
2012-08-28	12.43	12.70	12.43	12.59	60976
2012-08-29	12.56	12.68	12.48	12.59	97542
2012-08-30	12.52	12.70	12.50	12.53	40208
2012-08-31	12.62	12.66	12.26	12.52	115708
2012-09-04	12.60	12.82	12.20	12.38	102179
2012-09-05	12.40	12.53	12.08	12.40	87754
2012-09-06	12.50	13.01	12.19	12.97	238172
2012-09-07	13.00	13.33	12.88	13.14	103729
2012-09-10	13.25	13.77	13.25	13.32	169679
2012-09-11	13.13	13.66	13.05	13.65	106241
2012-09-12	13.80	13.81	13.27	13.50	125314
2012-09-13	13.38	14.18	13.38	14.12	88736
2012-09-14	14.12	14.69	14.12	14.48	112131
2012-09-17	14.56	14.76	14.05	14.15	97838
2012-09-18	14.30	14.68	13.93	14.43	93024
2012-09-19	14.47	15.18	14.47	15.04	164677
2012-09-20	15.10	15.10	14.86	15.05	63010
2012-09-21	15.15	15.60	15.01	15.38	143473
2012-09-24	15.48	16.49	15.38	16.25	303079
2012-09-25	16.30	16.47	15.11	15.11	219613
2012-09-26	15.00	15.00	13.95	14.51	188045
2012-09-27	14.43	14.71	14.35	14.42	55667
2012-09-28	14.18	14.37	14.02	14.18	104402
2012-10-01	14.49	14.64	14.06	14.10	69333
2012-10-02	14.10	14.30	14.02	14.21	68055
2012-10-03	14.18	14.18	13.97	14.08	50445
2012-10-04	14.26	14.52	13.99	14.42	79336
2012-10-05	14.53	15.01	14.53	14.67	91788
2012-10-08	14.75	14.75	13.71	14.02	150455
2012-10-09	13.99	14.18	13.85	13.92	83739
2012-10-10	13.81	13.89	13.17	13.47	211266
2012-10-11	13.48	13.70	13.18	13.54	77862
2012-10-12	13.39	13.70	13.39	13.68	68639
2012-10-15	13.87	14.19	13.79	14.12	88607
2012-10-16	14.23	14.54	14.23	14.30	68741
2012-10-17	14.32	14.70	14.30	14.62	74209
2012-10-18	14.74	14.77	14.55	14.59	57786
2012-10-19	14.61	14.61	14.20	14.31	72198
2012-10-22	14.70	15.14	14.48	15.10	101842
2012-10-23	14.76	14.80	14.30	14.37	131984
2012-10-24	14.64	14.64	13.90	14.18	149488
2012-10-25	14.43	14.43	14.08	14.20	80029
2012-10-26	14.16	14.28	13.92	14.00	94108
2012-10-31	13.87	14.02	13.39	13.51	120562
2012-11-01	13.65	13.87	13.26	13.80	60483
2012-11-02	14.05	14.06	13.59	13.79	43831
2012-11-05	13.96	13.96	13.62	13.84	70810
2012-11-06	13.92	13.94	13.70	13.90	66805
2012-11-07	13.64	13.76	13.27	13.65	79047
2012-11-08	13.63	14.30	13.63	14.20	134580
2012-11-09	13.92	14.16	13.55	14.06	152282
2012-11-12	14.10	14.35	14.05	14.24	70522
2012-11-13	14.03	14.18	13.75	14.06	148692
2012-11-14	14.02	14.12	13.78	13.81	48767
2012-11-15	13.92	14.03	13.70	14.03	47117
2012-11-16	14.11	14.25	13.60	13.78	37034
2012-11-19	13.78	14.10	13.25	13.96	62715
2012-11-20	13.83	13.97	13.65	13.77	67259
2012-11-21	13.79	14.01	13.62	14.00	62324
2012-11-23	13.92	13.92	13.50	13.74	37095
2012-11-26	13.80	13.94	13.59	13.70	53708
2012-11-27	13.65	13.76	13.45	13.70	65841
2012-11-28	13.62	14.36	13.52	14.32	113614
2012-11-29	14.28	15.48	14.11	15.47	157414
2012-11-30	15.40	15.40	14.80	15.23	84327
2012-12-03	15.22	15.31	14.72	15.14	107268
2012-12-04	15.02	15.99	14.99	15.79	157793
2012-12-05	15.96	16.01	15.53	15.86	136678
2012-12-06	15.90	15.95	15.67	15.85	48968
2012-12-07	15.68	16.13	15.31	16.08	159084
2012-12-10	16.08	17.19	16.00	17.12	144857
2012-12-11	17.16	17.32	16.66	17.32	202301
2012-12-12	17.28	18.31	17.14	18.10	227378
2012-12-13	17.80	18.34	17.72	17.93	147324
2012-12-14	17.75	18.29	17.75	18.15	90776
2012-12-17	18.07	18.21	17.82	18.11	60131
2012-12-18	17.97	18.75	17.75	18.48	153493
2012-12-19	18.79	18.88	18.05	18.33	135918
2012-12-20	18.19	18.34	17.81	17.95	158768
2012-12-21	17.60	17.74	17.16	17.35	157770
2012-12-24	17.40	17.71	17.32	17.61	19540
2012-12-26	17.86	18.06	17.71	17.74	59362
2012-12-27	17.71	18.42	17.71	18.22	80879
2012-12-28	18.08	18.18	17.49	17.61	69295
2012-12-31	17.74	18.45	17.64	18.14	79733
2013-01-02	18.58	19.12	18.58	19.05	103261
2013-01-03	18.92	19.16	18.57	18.67	89989
2013-01-04	18.66	18.73	18.15	18.24	107739
2013-01-07	18.25	18.89	18.22	18.68	152493
2013-01-08	18.68	18.86	17.79	18.22	144052
2013-01-09	18.26	18.31	18.05	18.23	70698
2013-01-10	18.47	18.47	18.03	18.10	44163
2013-01-11	18.26	18.31	17.71	18.20	94641
2013-01-14	18.03	18.34	17.81	18.06	92286
2013-01-15	17.97	17.97	16.87	17.40	159005
2013-01-16	17.21	17.65	17.17	17.58	93355
2013-01-17	17.69	18.07	17.63	18.05	97383
2013-01-18	18.16	18.33	17.88	18.04	55175
2013-01-22	17.99	18.70	17.93	18.24	125309
2013-01-23	18.30	18.30	17.92	18.03	64588
2013-01-24	18.00	18.00	17.67	17.90	40450
2013-01-25	18.00	18.00	17.30	17.36	70661
2013-01-28	17.35	17.42	16.51	16.97	170943
2013-01-29	16.97	17.39	16.90	17.36	75926
2013-01-30	17.36	17.62	16.98	17.18	59664
2013-01-31	17.09	17.39	16.56	16.65	154939
2013-02-01	16.83	17.84	16.81	17.81	98250
2013-02-04	17.61	17.61	16.76	16.87	154407
2013-02-05	17.02	17.02	16.65	16.90	46689
2013-02-06	16.77	16.92	16.31	16.92	75530
2013-02-07	16.92	16.94	16.36	16.49	88350
2013-02-08	16.56	16.92	16.50	16.61	80458
2013-02-11	16.47	16.79	16.42	16.67	33160
2013-02-12	16.52	16.80	16.20	16.73	82199
2013-02-13	16.77	16.92	16.62	16.85	48897
2013-02-14	16.69	16.98	16.60	16.82	74343
2013-02-15	16.87	17.04	16.48	16.76	86120
2013-02-19	16.79	16.83	16.22	16.54	106564
2013-02-20	16.50	16.58	15.51	15.89	146768
2013-02-21	15.70	15.82	14.88	14.95	133757
2013-02-22	15.12	15.44	14.54	14.93	231745
2013-02-25	15.28	15.28	14.54	14.65	57465
2013-02-26	14.74	15.45	14.67	15.15	77844
2013-02-27	15.13	15.84	15.13	15.69	139469
2013-02-28	15.38	15.38	14.30	14.53	196659
2013-03-01	14.50	14.85	14.18	14.52	133785
2013-03-04	14.33	15.70	14.33	15.31	147009
2013-03-05	15.61	15.80	15.14	15.29	69530
2013-03-06	15.42	15.59	14.75	15.54	93014
2013-03-07	15.67	15.90	15.51	15.79	68330
2013-03-08	15.84	16.03	15.69	15.92	55204
2013-03-11	15.70	15.83	15.37	15.70	52437
2013-03-12	15.76	15.89	15.10	15.67	121250
2013-03-13	15.69	16.22	15.64	16.14	118102
2013-03-14	16.21	16.45	15.86	16.35	105877
2013-03-15	16.52	16.78	16.37	16.65	161117
2013-03-18	16.45	16.68	15.95	16.68	104761
2013-03-19	16.74	16.74	16.04	16.22	103005
2013-03-20	16.22	16.38	15.90	16.10	95085
2013-03-21	16.09	16.34	16.07	16.24	53805
2013-03-22	16.47	16.65	16.10	16.18	89971
2013-03-25	16.19	16.19	15.75	16.06	63640
2013-03-26	16.01	16.01	15.13	15.16	126031
2013-03-27	15.07	15.17	14.80	14.85	77456
2013-03-28	14.89	14.99	14.50	14.72	53906
2013-04-01	14.63	14.71	14.11	14.19	69254
2013-04-02	14.13	14.25	13.78	13.97	100556
2013-04-03	13.78	14.42	13.53	14.40	155001
2013-04-04	14.54	14.56	14.15	14.43	80796
2013-04-05	14.23	14.45	14.06	14.35	63071
2013-04-08	14.35	15.32	14.33	15.28	107111
2013-04-09	15.14	15.71	15.14	15.43	75495
2013-04-10	15.68	15.68	15.34	15.41	54524
2013-04-11	15.54	15.89	15.31	15.37	64321
2013-04-12	15.34	15.34	14.77	15.08	43127
2013-04-15	14.90	15.08	14.68	14.77	40870
2013-04-16	14.77	15.53	14.64	15.20	117921
2013-04-17	15.01	15.08	14.51	14.72	94838
2013-04-18	14.72	14.78	14.50	14.65	31969
2013-04-19	14.66	15.17	14.63	14.90	54096
2013-04-22	14.80	15.24	14.74	15.06	39150
2013-04-23	15.20	15.25	14.89	15.25	25561
2013-04-24	15.24	15.84	15.22	15.65	139824
2013-04-25	15.70	15.84	15.54	15.81	42390
2013-04-26	15.82	15.82	15.55	15.69	35214
2013-04-29	17.25	17.25	15.49	15.81	120373
2013-04-30	15.82	15.99	15.56	15.94	42127
2013-05-01	15.74	15.80	15.52	15.69	13272
2013-05-02	15.69	15.80	15.57	15.78	28735
2013-05-03	15.87	15.89	15.56	15.63	22627
2013-05-06	15.59	15.64	15.33	15.52	34199
2013-05-07	15.50	15.72	15.32	15.70	31085
2013-05-08	15.50	15.99	15.49	15.62	53660
2013-05-09	15.66	15.66	15.25	15.35	62527
2013-05-10	15.36	15.40	14.85	15.03	60519
2013-05-13	14.85	15.11	14.75	15.11	49476
2013-05-14	15.11	15.15	14.91	15.02	49644
2013-05-15	14.86	15.19	14.75	15.10	55567
2013-05-16	15.13	15.21	14.80	14.90	45770
2013-05-17	14.90	15.37	14.90	15.31	39070
2013-05-20	15.25	15.38	15.24	15.38	20517
2013-05-21	15.38	15.61	15.22	15.49	30036
2013-05-22	15.40	15.54	14.80	15.11	49235
2013-05-23	14.75	14.97	14.62	14.80	40544
2013-05-24	14.60	15.11	14.60	14.96	30741
2013-05-28	15.21	15.21	14.66	14.79	27079
2013-05-29	14.61	15.19	14.61	15.13	54899
2013-05-30	15.24	15.24	14.89	15.16	20305
2013-05-31	14.98	15.20	14.74	15.11	31952
2013-06-03	15.10	15.35	14.66	15.19	33434
2013-06-04	15.08	15.44	14.93	15.33	52140
2013-06-05	15.39	15.50	14.92	15.02	38062
2013-06-06	14.91	15.34	14.86	15.25	29386
2013-06-07	15.20	15.70	15.18	15.58	39901
2013-06-10	15.58	16.27	15.50	16.27	70093
2013-06-11	16.03	16.17	15.51	15.78	55584
2013-06-12	15.78	15.78	15.23	15.38	53921
2013-06-13	15.24	15.57	15.10	15.28	81535
2013-06-14	15.20	15.83	15.16	15.25	53641
2013-06-17	15.30	15.56	15.09	15.26	84710
2013-06-18	15.15	15.48	14.93	15.15	69659
2013-06-19	15.27	15.27	14.60	14.67	44712
2013-06-20	14.60	14.60	14.21	14.41	48187
2013-06-21	14.39	14.70	14.30	14.34	39145
2013-06-24	14.18	14.18	13.63	13.92	62623
2013-06-25	13.98	14.12	13.69	13.98	40996
2013-06-26	14.11	14.32	13.99	14.15	28913
2013-06-27	14.23	14.54	14.07	14.46	28451
2013-06-28	14.37	14.62	14.11	14.35	88185
2013-07-01	14.40	14.52	14.12	14.14	29314
2013-07-02	14.07	14.39	14.01	14.13	24196
2013-07-03	14.04	14.60	14.04	14.49	53198
2013-07-05	14.51	14.92	14.50	14.88	18585
2013-07-08	14.98	14.99	14.54	14.58	51328
2013-07-09	14.66	14.66	14.23	14.28	14263
2013-07-10	14.29	14.48	13.83	14.26	45941
2013-07-11	14.47	14.66	14.26	14.60	17777
2013-07-12	14.74	14.74	14.37	14.50	12647
2013-07-15	14.43	14.94	14.23	14.86	29304
2013-07-16	14.72	14.91	14.50	14.80	14984
2013-07-17	14.99	15.40	14.81	15.10	68738
2013-07-18	15.22	15.40	15.09	15.36	25021
2013-07-19	15.53	15.53	14.95	15.04	30479
2013-07-22	15.18	15.25	15.02	15.17	30667
2013-07-23	15.21	15.24	15.07	15.20	4538
2013-07-24	15.30	15.62	15.19	15.46	73445
2013-07-25	15.33	15.63	15.19	15.35	74257
2013-07-26	15.29	15.31	15.10	15.12	5774
2013-07-29	15.18	15.18	14.89	14.93	64302
2013-07-30	14.90	15.33	14.80	14.80	28724
2013-07-31	14.96	15.21	14.86	15.05	53224
2013-08-01	15.12	15.86	15.00	15.80	41970
2013-08-02	15.58	15.75	15.47	15.59	21403
2013-08-05	15.49	15.86	15.49	15.75	125730
2013-08-06	15.74	15.86	15.72	15.80	62604
2013-08-07	15.73	16.27	15.63	16.25	68518
2013-08-08	16.27	17.01	16.14	16.26	72480
2013-08-09	16.60	17.49	16.44	17.16	119011
2013-08-12	17.17	17.26	16.76	16.95	52611
2013-08-13	16.99	18.27	16.99	18.06	119977
2013-08-14	18.14	19.33	18.08	19.25	212830
2013-08-15	19.23	19.25	18.59	19.17	206379
2013-08-16	18.94	19.18	18.74	18.95	179408
2013-08-19	19.01	20.21	18.66	19.65	244049
2013-08-20	19.69	19.95	19.51	19.62	119392
2013-08-21	19.58	20.52	19.43	20.26	169042
2013-08-22	20.40	20.76	20.25	20.62	85767
2013-08-23	20.70	21.73	20.01	20.09	300074
2013-08-26	20.15	20.15	19.15	19.68	208947
2013-08-27	19.43	19.58	18.58	18.74	128773
2013-08-28	18.56	19.29	18.50	18.82	150979
2013-08-29	18.81	19.00	18.55	18.80	58409
2013-08-30	18.77	18.79	18.29	18.47	43751
2013-09-03	18.97	19.24	18.51	18.96	153456
2013-09-04	18.95	19.16	18.55	19.00	115708
2013-09-05	19.01	19.95	19.01	19.68	130230
2013-09-06	19.66	19.90	19.09	19.82	163055
2013-09-09	20.10	21.35	20.06	20.93	404630
2013-09-10	20.78	21.99	20.78	21.98	287794
2013-09-11	22.00	22.12	21.09	21.34	176913
2013-09-12	21.42	21.56	20.31	20.43	207540
2013-09-13	20.80	20.93	20.32	20.50	141611
2013-09-16	20.88	21.10	20.65	20.99	153009
2013-09-17	21.14	21.21	20.52	20.68	95740
2013-09-18	20.70	21.00	20.54	20.93	101377
2013-09-19	20.87	21.53	20.76	21.20	264905
2013-09-20	21.15	21.46	21.03	21.19	85396
2013-09-23	21.37	22.22	21.02	22.10	143404
2013-09-24	22.10	23.63	21.95	22.01	151553
2013-09-25	22.18	22.54	21.79	21.80	92436
2013-09-26	21.92	23.90	21.92	23.02	260341
2013-09-27	22.85	23.44	22.76	23.21	150429
2013-09-30	22.90	24.00	22.01	24.00	328295
2013-10-01	24.00	24.58	23.85	23.95	253355
2013-10-02	24.07	24.25	23.67	24.06	146025
2013-10-03	24.07	24.25	23.47	24.11	157522
2013-10-04	24.11	24.25	23.37	23.41	54293
2013-10-07	23.09	24.10	22.75	23.87	83666
2013-10-08	23.88	24.30	23.44	23.49	134871
2013-10-09	23.50	24.13	23.07	23.94	116664
2013-10-10	24.42	26.15	24.02	25.85	257411
2013-10-11	25.81	26.60	25.49	25.99	163872
2013-10-14	25.50	27.72	25.00	27.21	167172
2013-10-15	27.48	28.48	26.95	27.03	284828
2013-10-16	27.09	27.70	26.08	27.27	256940
2013-10-17	26.99	28.62	26.75	28.53	222699
2013-10-18	28.45	30.00	28.21	29.47	174414
2013-10-21	29.92	32.85	29.92	32.48	364633
2013-10-22	32.48	32.68	29.89	31.29	241513
2013-10-23	31.49	31.49	29.24	29.54	390204
2013-10-24	29.51	30.78	28.69	30.44	262863
2013-10-25	30.49	30.91	27.30	27.65	306124
2013-10-28	26.96	28.52	26.55	27.09	200194
2013-10-29	27.43	27.43	24.84	25.76	416774
2013-10-30	25.71	26.70	25.57	26.05	130902
2013-10-31	25.84	26.21	25.30	25.91	123741
2013-11-01	25.90	26.15	25.32	25.67	99617
2013-11-04	25.61	26.01	25.00	25.44	85327
2013-11-05	25.63	28.09	25.51	27.22	226568
2013-11-06	27.50	27.50	25.91	26.46	151230
2013-11-07	26.55	27.49	25.78	25.84	125548
2013-11-08	25.79	27.40	25.79	26.70	122093
2013-11-11	26.53	27.40	25.68	25.79	150833
2013-11-12	25.38	25.86	24.54	25.11	147909
2013-11-13	24.83	25.52	24.39	25.47	105145
2013-11-14	25.47	26.85	25.29	26.27	136531
2013-11-15	26.73	27.17	26.09	27.03	151389
2013-11-18	26.88	27.24	25.50	25.93	185645
2013-11-19	25.56	26.39	25.14	25.94	175880
2013-11-20	25.94	27.44	25.94	27.20	167578
2013-11-21	27.35	27.89	26.82	27.89	208466
2013-11-22	27.83	28.89	27.83	28.57	118634
2013-11-25	28.91	29.76	28.21	29.51	177036
2013-11-26	29.95	31.85	29.79	30.59	333315
2013-11-27	30.69	30.98	30.01	30.82	150312
2013-11-29	31.34	31.51	30.95	31.41	64686
2013-12-02	31.41	31.47	29.82	30.46	166923
2013-12-03	30.21	30.24	28.13	28.87	160657
2013-12-04	28.52	29.09	27.44	28.44	156501
2013-12-05	28.46	28.46	27.05	27.21	132381
2013-12-06	27.39	28.12	27.38	27.50	164325
2013-12-09	27.50	29.13	27.50	28.43	144183
2013-12-10	28.21	28.67	28.10	28.46	129597
2013-12-11	28.39	28.39	27.50	27.50	82828
2013-12-12	27.50	27.73	26.44	26.81	276681
2013-12-13	26.98	27.17	26.65	26.83	83434
2013-12-16	26.83	27.66	26.57	26.77	252598
2013-12-17	26.87	28.03	26.62	27.72	135565
2013-12-18	27.83	27.97	26.85	27.00	130211
2013-12-19	26.78	26.78	25.67	25.87	214222
2013-12-20	25.80	26.29	24.91	25.10	181687
2013-12-23	25.27	25.82	24.22	25.60	180003
2013-12-24	25.50	25.57	24.60	25.23	83330
2013-12-26	25.10	25.29	24.74	24.94	84645
2013-12-27	24.87	25.13	24.48	25.10	86183
2013-12-30	25.04	25.21	22.91	24.08	329390
2013-12-31	24.06	24.68	23.71	24.27	122778
2014-01-02	24.51	24.51	23.27	23.57	127477
2014-01-03	23.55	23.55	22.78	23.10	122615
2014-01-06	23.43	23.43	22.00	22.09	302609
2014-01-07	22.41	22.91	22.13	22.75	155688
2014-01-08	22.68	23.04	22.68	22.90	180407
2014-01-09	22.88	23.36	22.75	22.84	114790
2014-01-10	23.06	23.06	22.65	22.77	99065
2014-01-13	22.65	22.65	21.97	22.03	109964
2014-01-14	22.15	22.55	21.87	22.25	155939
2014-01-15	22.31	22.73	21.88	22.44	159825
2014-01-16	22.44	22.74	22.01	22.53	167046
2014-01-17	22.15	23.11	21.59	23.00	160532
2014-01-21	22.86	24.30	22.77	23.90	190248
2014-01-22	24.04	24.55	23.04	23.31	247260
2014-01-23	22.86	22.86	20.36	20.81	558247
2014-01-24	20.58	20.75	19.50	19.85	308890
2014-01-27	19.80	20.53	18.11	20.25	459670
2014-01-28	20.26	20.68	19.25	19.40	192770
2014-01-29	19.02	19.16	18.53	18.81	186978
2014-01-31	18.21	18.74	17.72	18.18	128242
2014-02-03	18.22	18.43	16.99	17.09	210916
2014-02-04	17.10	17.49	16.96	17.15	352165
2014-02-05	17.07	17.32	16.42	16.97	239860
2014-02-06	17.14	17.71	17.14	17.47	213295
2014-02-07	17.60	18.33	17.60	18.19	151703
2014-02-10	18.23	18.23	17.50	17.55	66561
2014-02-11	17.67	18.32	17.45	18.14	236521
2014-02-12	18.12	19.71	17.93	19.59	271382
2014-02-13	19.34	20.48	18.69	20.47	233198
2014-02-14	20.62	23.16	20.51	22.87	402173
2014-02-18	22.95	23.35	21.80	22.53	394618
2014-02-19	22.60	22.60	21.26	21.39	142462
2014-02-20	22.26	22.28	21.27	22.17	121718
2014-02-21	22.25	22.41	21.87	22.20	96198
2014-02-24	22.19	23.66	21.79	23.53	139916
2014-02-25	23.60	23.60	22.65	22.85	92508
2014-02-26	22.85	23.02	22.39	22.64	99619
2014-02-27	22.75	23.09	21.81	22.89	118359
2014-02-28	23.02	23.40	22.63	23.40	136424
2014-03-03	23.51	23.51	22.80	22.95	76325
2014-03-04	22.78	23.24	22.48	23.18	103477
2014-03-05	23.25	23.55	22.65	23.54	82598
2014-03-06	23.70	24.87	23.67	24.56	205407
2014-03-07	24.55	25.33	24.19	24.64	132913
2014-03-10	24.63	24.63	23.54	24.22	83027
2014-03-11	24.47	24.47	23.32	23.53	94928
2014-03-12	23.62	23.62	22.50	23.18	85343
2014-03-13	23.19	23.36	22.48	23.07	42754
2014-03-14	22.96	23.81	21.80	22.98	190009
2014-03-17	23.00	23.98	22.16	23.88	118235
2014-03-18	23.88	25.08	23.53	24.93	181521
2014-03-19	24.95	25.02	24.16	24.55	65182
2014-03-20	24.47	25.19	24.10	25.07	80429
2014-03-21	25.24	26.04	25.18	25.88	144572
2014-03-24	25.89	26.14	25.53	26.00	60798
2014-03-25	26.00	26.93	25.99	26.89	128790
2014-03-26	26.96	27.26	25.95	26.12	147302
2014-03-27	26.20	27.15	25.82	26.94	154595
2014-03-28	26.95	27.40	26.74	27.16	131948
2014-03-31	27.39	29.01	27.33	28.15	132332
2014-04-01	28.22	28.75	27.50	28.75	112764
2014-04-02	28.99	29.99	28.70	29.84	197923
2014-04-03	29.81	30.38	29.33	29.62	267130
2014-04-04	29.86	30.46	29.27	30.05	215704
2014-04-07	29.90	31.12	29.90	31.05	208005
2014-04-08	31.32	32.07	31.15	31.97	186284
2014-04-09	32.15	32.66	31.37	31.90	256057
2014-04-10	32.00	32.15	31.65	31.94	113846
2014-04-11	31.26	31.78	30.69	31.56	151144
2014-04-14	31.61	32.51	31.58	32.05	222352
2014-04-15	31.88	32.08	30.16	31.28	273531
2014-04-16	31.54	31.54	30.85	31.22	184071
2014-04-17	31.00	31.00	30.61	30.77	94079
2014-04-21	30.86	30.99	30.28	30.53	79969
2014-04-22	30.49	31.85	30.42	31.55	193548
2014-04-23	31.52	31.93	31.26	31.89	144474
2014-04-24	32.37	32.62	31.65	32.06	169253
2014-04-25	31.67	31.97	29.92	30.41	187443
2014-04-28	30.51	31.40	29.64	30.09	166862
2014-04-29	30.12	31.39	29.29	30.26	86492
2014-04-30	30.02	30.62	29.82	30.56	139186
2014-05-01	30.61	30.80	30.29	30.53	141582
2014-05-02	30.61	31.39	30.53	31.26	108927
2014-05-05	31.03	31.91	31.00	31.63	90943
2014-05-06	31.62	32.10	31.05	31.26	52348
2014-05-07	31.43	32.30	31.43	32.20	155194
2014-05-08	32.20	32.61	30.70	30.86	107604
2014-05-09	30.67	31.53	30.55	31.36	59376
2014-05-12	31.86	32.19	30.64	30.88	136551
2014-05-13	31.14	31.34	30.00	30.25	348839
2014-05-14	30.40	30.72	29.70	30.00	258044
2014-05-15	29.86	29.91	29.00	29.41	189386
2014-05-16	29.50	29.78	28.84	29.77	125159
2014-05-19	29.50	29.93	29.22	29.68	198675
2014-05-20	29.66	30.23	29.46	30.01	148847
2014-05-21	30.02	30.96	29.70	30.09	149801
2014-05-22	30.22	30.60	29.95	30.31	93329
2014-05-23	30.26	30.48	29.89	30.03	40160
2014-05-27	30.16	30.16	28.62	29.09	157594
2014-05-28	29.17	29.58	28.50	28.98	209779
2014-05-29	29.14	31.35	29.14	31.06	297798
2014-05-30	30.77	31.98	30.77	31.63	215417
2014-06-02	31.86	32.27	30.86	32.10	133865
2014-06-03	32.07	34.35	31.79	33.83	626988
2014-06-04	34.04	34.72	33.25	33.94	106443
2014-06-05	34.40	35.25	33.78	35.09	180797
2014-06-06	35.40	35.67	34.56	34.98	219198
2014-06-09	34.50	37.09	34.27	37.01	252764
2014-06-10	37.00	37.80	36.65	37.48	170410
2014-06-11	37.50	37.99	34.15	34.65	314716
2014-06-12	34.46	34.80	32.93	33.25	312981
2014-06-13	33.40	33.90	32.90	33.68	143597
2014-06-16	33.71	33.87	30.44	31.71	670196
2014-06-17	31.70	32.19	30.16	31.79	327217
2014-06-18	31.40	33.31	29.87	32.80	458605
2014-06-19	32.48	32.75	31.04	31.23	349457
2014-06-20	31.23	36.00	31.11	35.71	315356
2014-06-23	36.19	37.58	34.81	37.26	506027
2014-06-24	36.79	37.90	34.92	34.99	700068
2014-06-25	35.08	38.26	34.92	37.63	289663
2014-06-26	36.41	37.13	35.44	35.89	159713
2014-06-27	35.80	36.06	34.84	35.67	149296
2014-06-30	35.79	36.07	34.66	36.03	167256
2014-07-01	36.02	37.73	36.02	36.98	174545
2014-07-02	37.00	38.84	36.59	38.51	204496
2014-07-03	38.70	40.00	38.08	39.37	146787
2014-07-07	39.14	41.20	38.51	39.41	235561
2014-07-08	39.00	39.30	38.56	38.94	137702
2014-07-09	39.12	43.40	38.97	42.62	450538
2014-07-10	41.42	44.67	40.75	43.81	357659
2014-07-11	43.09	46.34	42.24	46.02	395286
2014-07-14	45.76	48.71	44.26	45.92	585479
2014-07-15	45.33	45.45	42.17	42.25	620551
2014-07-16	42.46	43.13	40.94	43.05	384016
2014-07-17	43.21	43.75	42.09	42.28	157471
2014-07-18	42.61	45.28	42.61	44.97	317503
2014-07-21	44.97	45.80	42.62	43.56	302010
2014-07-22	43.63	44.59	41.18	43.33	272084
2014-07-23	42.63	42.80	41.53	41.85	180241
2014-07-24	42.80	45.28	42.61	43.44	263348
2014-07-25	43.20	43.38	41.20	41.88	211118
2014-07-28	41.48	42.32	37.76	38.08	531571
2014-07-29	38.45	39.89	36.05	39.76	533075
2014-07-30	43.05	51.96	43.05	44.94	753621
2014-07-31	43.36	43.36	39.29	42.32	815769
2014-08-01	41.01	42.34	38.28	42.00	498884
2014-08-04	41.95	42.62	40.32	40.83	334507
2014-08-05	40.28	40.76	36.50	36.85	492079
2014-08-06	36.93	37.52	35.67	36.77	435253
2014-08-07	37.10	38.94	35.80	37.54	279577
2014-08-08	37.76	37.76	35.96	37.10	177203
2014-08-11	36.61	37.28	36.00	36.21	150035
2014-08-12	35.91	37.14	35.75	36.07	229259
2014-08-13	36.17	36.35	34.87	36.03	222258
2014-08-14	36.05	36.67	35.17	35.47	227881
2014-08-15	35.42	35.92	34.57	35.39	160591
2014-08-18	35.40	36.77	35.40	35.93	130921
2014-08-19	36.28	36.56	35.24	35.51	90271
2014-08-20	35.40	35.40	33.56	34.63	226045
2014-08-21	34.44	35.35	33.87	34.20	136918
2014-08-22	34.18	34.95	34.09	34.78	108875
2014-08-25	34.86	37.05	34.76	35.21	284842
2014-08-26	35.34	35.34	34.60	34.76	198594
2014-08-27	34.75	35.89	34.52	35.42	383839
2014-08-28	35.54	35.58	35.05	35.40	187628
2014-08-29	35.46	35.63	34.65	34.93	186559
2014-09-02	34.74	35.44	33.93	35.24	224119
2014-09-03	35.46	37.79	35.10	37.39	305314
2014-09-04	37.35	38.14	36.44	36.72	173636
2014-09-05	36.61	38.45	36.41	38.27	112125
2014-09-08	38.27	38.97	37.19	37.80	138511
2014-09-09	37.50	37.89	36.22	37.80	163320
2014-09-10	37.73	38.81	37.44	38.25	204902
2014-09-11	38.22	38.60	38.15	38.31	104490
2014-09-12	38.28	40.45	38.25	39.88	183251
2014-09-15	39.87	40.26	38.37	39.47	111549
2014-09-16	39.38	41.86	39.04	41.57	176433
2014-09-17	41.56	41.87	40.34	40.84	157855
2014-09-18	40.80	41.63	40.64	41.17	101383
2014-09-19	40.99	41.21	39.50	40.42	158114
2014-09-22	39.84	41.70	39.78	41.55	148866
2014-09-23	41.56	41.67	39.76	40.27	200238
2014-09-24	40.27	40.29	39.38	40.00	83330
2014-09-25	39.83	39.98	39.02	39.09	70378
2014-09-26	39.07	40.21	38.89	40.00	68272
2014-09-29	39.20	39.93	38.81	39.64	125993
2014-09-30	39.69	40.16	39.28	39.61	145077
2014-10-01	39.37	40.17	38.62	38.71	264467
2014-10-02	38.65	38.65	35.76	36.56	335423
2014-10-03	36.61	37.14	35.00	35.08	145035
2014-10-06	35.46	36.13	34.21	34.45	137769
2014-10-07	34.46	34.79	33.19	33.29	107304
2014-10-08	33.66	34.42	33.05	34.31	196565
2014-10-09	34.01	34.08	32.35	32.36	149871
2014-10-10	32.34	33.00	30.76	31.81	288388
2014-10-13	31.90	32.94	31.29	31.37	76146
2014-10-14	31.56	32.30	31.00	31.86	142010
2014-10-15	31.39	32.05	28.03	31.84	339136
2014-10-16	30.46	32.68	29.86	31.91	276199
2014-10-17	32.32	34.84	32.25	33.61	167391
2014-10-20	33.61	35.87	33.39	34.68	168260
2014-10-21	34.71	35.58	34.50	35.57	85779
2014-10-22	35.45	36.56	34.65	34.93	97739
2014-10-23	35.11	36.93	35.08	36.00	124999
2014-10-24	35.99	37.59	35.59	37.20	103871
2014-10-27	36.58	36.86	35.35	36.55	78355
2014-10-28	37.12	38.94	37.10	38.73	83330
2014-10-29	38.78	39.43	37.40	37.44	96562
2014-10-30	38.30	39.80	37.38	39.55	138235
2014-10-31	40.41	42.28	40.30	42.24	165666
2014-11-03	42.16	43.26	40.83	41.47	348901
2014-11-04	41.17	43.18	41.17	42.37	234291
2014-11-05	42.82	42.99	41.00	42.59	153549
2014-11-06	42.58	42.58	40.58	41.60	99319
2014-11-07	41.31	42.18	40.69	41.05	136501
2014-11-10	40.90	41.71	40.10	40.28	81234
2014-11-11	40.19	41.18	39.08	40.30	79301
2014-11-12	40.17	40.55	40.11	40.47	51263
2014-11-13	40.43	40.76	40.10	40.60	22537
2014-11-14	40.42	41.17	39.72	40.02	43795
2014-11-17	40.12	41.59	39.72	41.07	62777
2014-11-18	41.19	42.49	41.10	41.58	129623
2014-11-19	41.63	43.52	41.25	42.55	176367
2014-11-20	42.13	43.34	42.00	42.23	70930
2014-11-21	43.28	43.66	42.44	43.32	108098
2014-11-24	43.46	45.84	43.30	44.58	164879
2014-11-25	45.06	45.06	43.40	44.13	112906
2014-11-26	44.04	44.94	43.45	44.64	144649
2014-11-28	44.21	44.21	42.00	42.31	97325
2014-12-01	42.00	42.00	40.73	41.80	112003
2014-12-02	41.99	42.68	41.41	42.07	106178
2014-12-03	42.35	43.23	41.90	42.89	70890
2014-12-04	43.21	43.76	42.50	43.57	100633
2014-12-05	43.95	45.82	43.25	45.69	127909
2014-12-08	45.68	47.20	45.33	45.75	238111
2014-12-09	44.54	45.54	42.01	42.22	174136
2014-12-10	41.85	42.70	39.69	40.00	155314
2014-12-11	39.88	41.26	39.19	40.88	159019
2014-12-12	40.54	41.32	40.14	40.46	96424
2014-12-15	40.50	40.84	37.82	38.48	187997
2014-12-16	38.20	38.70	37.98	38.31	164591
2014-12-17	38.61	39.70	38.40	38.50	157379
2014-12-18	39.71	40.71	38.57	40.22	165562
2014-12-19	40.56	42.88	40.25	42.55	358789
2014-12-22	42.94	43.58	41.71	43.08	96790
2014-12-23	43.98	44.92	43.17	44.00	148591
2014-12-24	44.21	44.21	42.80	43.38	48431
2014-12-26	43.37	43.37	42.65	42.78	46181
2014-12-29	42.84	43.64	42.63	43.54	53159
2014-12-30	43.53	44.38	42.37	43.00	87082
2014-12-31	42.93	44.20	42.93	43.73	50816
2015-01-02	44.38	44.38	41.58	41.80	74630
2015-01-05	40.84	40.95	39.50	40.31	79200
2015-01-06	40.34	40.79	39.80	39.97	80209
2015-01-07	40.71	41.67	40.43	40.75	84751
2015-01-08	41.24	42.39	40.52	41.68	74447
2015-01-09	41.69	42.60	41.48	42.08	47750
2015-01-12	41.90	41.93	40.55	41.85	56489
2015-01-13	42.50	42.97	41.68	42.97	66029
2015-01-14	42.96	43.23	41.67	43.23	71228
2015-01-15	43.47	43.92	42.56	43.07	102320
2015-01-16	43.32	43.32	42.10	43.10	121996
2015-01-20	43.00	43.00	41.23	41.47	216736
2015-01-21	41.24	41.27	40.46	40.76	473792
2015-01-22	40.76	40.76	38.20	40.14	504925
2015-01-23	39.87	40.20	38.99	40.06	129001
2015-01-26	39.99	40.23	38.73	38.81	122654
2015-01-27	38.59	40.00	38.32	39.59	94452
2015-01-28	39.56	39.56	38.05	38.56	97913
2015-01-29	38.91	39.35	38.18	38.26	63517
2015-01-30	38.00	38.89	38.00	38.64	55400
2015-02-02	38.77	40.17	38.48	40.16	62000
2015-02-03	40.43	41.54	40.43	41.35	101206
2015-02-04	40.67	42.30	40.67	42.27	161161
2015-02-05	41.99	42.69	41.79	41.95	127059
2015-02-06	41.58	43.00	41.35	42.81	88605
2015-02-09	42.53	43.20	42.40	43.09	228551
2015-02-10	43.07	44.75	42.94	44.48	112388
2015-02-11	44.23	45.41	44.23	45.19	121206
2015-02-12	45.36	48.00	45.16	47.98	165256
2015-02-13	47.80	49.80	47.79	49.50	224782
2015-02-17	49.29	52.89	49.29	51.81	303534
2015-02-18	51.94	52.60	50.94	52.03	300247
2015-02-19	51.85	52.25	50.26	52.17	236482
2015-02-20	52.20	53.50	51.74	53.42	128187
2015-02-23	53.50	56.24	53.43	55.71	222052
2015-02-24	54.89	56.53	53.15	55.80	230091
2015-02-25	55.60	56.07	53.89	54.13	181713
2015-02-26	54.36	54.67	50.11	51.31	204880
2015-02-27	50.72	51.39	50.18	50.60	150398
2015-03-02	50.85	51.80	50.01	51.16	147045
2015-03-03	51.10	51.80	48.96	50.87	181816
2015-03-04	51.01	52.20	50.14	51.81	179144
2015-03-05	51.75	55.54	51.75	55.10	152485
2015-03-06	55.10	57.01	55.00	56.08	177936
2015-03-09	56.38	57.10	54.29	56.34	244855
2015-03-10	56.35	57.08	55.77	56.28	116681
2015-03-11	56.40	56.68	56.20	56.43	161601
2015-03-12	56.74	57.89	56.30	57.37	300264
2015-03-13	56.65	57.57	55.24	57.19	212988
2015-03-16	57.19	62.14	57.19	61.59	270697
2015-03-17	61.69	66.30	61.04	66.25	451630
2015-03-18	66.16	66.16	64.35	65.58	387455
2015-03-19	65.75	67.00	63.46	64.95	405287
2015-03-20	64.95	66.43	64.63	64.73	103719
2015-03-23	64.81	66.10	61.49	62.34	227986
2015-03-24	61.91	62.00	59.37	61.25	178017
2015-03-25	61.23	62.98	59.45	60.46	193207
2015-03-26	60.30	60.76	57.74	58.58	242475
2015-03-27	58.36	59.23	57.11	59.00	230795
2015-03-30	59.15	61.09	59.15	60.79	126238
2015-03-31	60.96	61.50	56.52	57.20	202178
2015-04-01	57.18	59.45	56.00	58.56	117779
2015-04-02	58.93	59.64	57.84	58.14	84887
2015-04-06	57.98	59.63	57.98	59.05	67527
2015-04-07	59.06	59.74	58.58	59.21	67707
2015-04-08	59.48	59.62	57.71	58.42	163967
2015-04-09	58.23	59.58	57.08	57.51	193097
2015-04-10	57.96	58.79	57.01	57.10	363160
2015-04-13	57.23	57.80	56.15	56.65	159785
2015-04-14	57.56	58.57	55.30	55.30	172509
2015-04-15	55.51	55.73	53.49	55.61	197598
2015-04-16	55.62	55.95	54.42	54.90	69852
2015-04-17	54.42	54.92	53.70	54.24	132911
2015-04-20	54.43	55.27	53.39	53.90	73182
2015-04-21	53.83	54.06	53.18	53.69	128321
2015-04-22	53.77	56.15	53.77	55.65	113708
2015-04-23	55.50	58.75	55.50	57.53	170021
2015-04-24	57.67	58.81	57.28	57.70	108425
2015-04-27	57.80	59.26	56.86	57.10	59633
2015-04-28	57.01	57.88	56.45	57.88	31568
2015-04-29	57.26	57.74	56.44	56.78	120828
2015-04-30	56.72	57.20	55.24	55.25	105568
2015-05-01	55.59	55.59	54.26	54.43	63596
2015-05-04	54.39	56.57	54.39	55.52	123364
2015-05-05	55.78	56.12	53.36	54.03	123068
2015-05-06	54.27	54.28	52.68	53.41	159879
2015-05-07	53.19	53.19	51.78	53.02	130562
2015-05-08	53.20	54.22	53.08	53.72	72147
2015-05-11	53.54	55.01	53.54	54.62	68285
2015-05-12	54.01	54.75	53.84	54.53	45788
2015-05-13	54.63	55.25	54.04	54.56	48478
2015-05-14	54.79	55.33	54.40	54.54	35436
2015-05-15	54.53	54.73	53.94	54.23	51963
2015-05-18	54.12	55.29	53.63	54.91	107054
2015-05-19	55.21	55.59	53.79	54.12	54430
2015-05-20	54.30	54.44	53.42	54.11	101818
2015-05-21	54.10	54.62	53.56	53.89	51311
2015-05-22	53.75	53.77	52.12	53.12	104323
2015-05-26	53.09	53.09	51.98	52.35	95471
2015-05-27	52.36	52.79	51.28	51.96	77515
2015-05-28	51.69	51.93	50.92	51.32	71847
2015-05-29	51.15	51.15	49.52	49.52	168115
2015-06-01	49.17	50.46	48.18	50.42	131087
2015-06-02	50.19	54.83	50.19	54.10	287712
2015-06-03	54.37	54.65	51.77	52.95	108512
2015-06-04	52.61	54.77	52.39	54.48	472017
2015-06-05	54.86	54.86	52.52	53.78	79097
2015-06-08	53.62	53.84	52.02	52.02	71143
2015-06-09	52.08	53.00	52.08	52.79	89086
2015-06-10	53.16	53.53	51.55	51.91	62813
2015-06-11	52.16	53.19	50.44	51.07	109459
2015-06-12	50.68	50.84	49.71	50.60	77119
2015-06-15	50.21	50.21	48.47	49.09	86482
2015-06-16	49.42	49.64	47.58	47.70	102849
2015-06-17	47.40	47.40	44.45	45.12	413652
2015-06-18	45.12	45.83	44.13	44.26	97701
2015-06-19	44.24	46.54	43.90	45.54	91488
2015-06-22	45.04	48.60	45.04	47.58	285262
2015-06-23	47.41	47.55	46.19	46.99	127762
2015-06-24	46.99	47.28	45.60	45.87	123204
2015-06-25	46.01	46.76	45.31	46.10	149792
2015-06-26	47.12	47.66	46.29	47.05	93143
2015-06-29	46.38	46.38	45.01	45.68	111720
2015-06-30	45.99	46.90	45.32	45.60	91784
2015-07-01	46.24	46.49	44.74	45.20	94164
2015-07-02	45.13	45.42	44.00	45.05	81361
2015-07-06	44.69	46.00	44.45	44.90	90182
2015-07-07	45.15	45.73	44.05	45.20	76097
2015-07-08	45.20	45.97	44.52	45.28	108968
2015-07-09	45.51	46.78	45.35	46.09	91617
2015-07-10	46.54	47.70	46.34	47.35	87601
2015-07-13	47.48	48.55	47.23	48.02	70562
2015-07-14	48.22	50.15	47.84	49.36	139827
2015-07-15	49.30	50.49	49.07	50.16	152432
2015-07-16	50.32	51.72	49.97	50.11	180713
2015-07-17	50.01	51.00	49.79	50.12	118402
2015-07-20	50.35	50.36	47.30	47.37	126234
2015-07-21	47.56	47.71	45.44	46.76	90247
2015-07-22	46.76	46.98	45.56	45.80	115808
2015-07-23	45.68	45.68	44.05	44.27	166024
2015-07-24	44.35	44.35	42.14	42.49	156537
2015-07-27	41.96	42.39	41.51	41.77	112898
2015-07-28	42.07	42.66	41.61	42.14	123628
2015-07-29	42.24	42.79	41.53	42.48	144248
2015-07-30	42.25	43.27	42.19	42.99	81637
2015-07-31	43.34	44.60	42.56	42.71	70375
2015-08-03	42.50	43.72	42.50	43.22	79007
2015-08-04	43.16	43.73	41.17	41.33	146707
2015-08-05	41.53	43.08	41.25	42.52	119201
2015-08-06	42.51	46.00	42.11	44.89	282662
2015-08-07	44.97	47.55	44.87	46.90	336574
2015-08-10	47.13	50.19	45.71	49.81	264313
2015-08-11	50.33	50.33	47.17	48.22	272355
2015-08-12	47.71	48.58	47.34	48.43	93530
2015-08-13	48.10	51.97	47.95	51.52	171104
2015-08-14	51.74	51.74	47.73	48.27	190769
2015-08-17	48.18	49.30	47.31	48.64	99390
2015-08-18	48.56	48.60	47.38	47.79	69505
2015-08-19	47.90	47.90	45.03	45.67	146038
2015-08-20	44.94	45.16	44.00	44.59	80904
2015-08-21	44.06	44.07	40.94	43.55	165439
2015-08-24	40.00	42.20	37.02	40.39	168999
2015-08-25	41.94	44.22	40.37	40.47	114373
2015-08-26	41.33	43.60	41.22	43.27	74086
2015-08-27	43.78	45.74	42.81	45.15	106942
2015-08-28	45.45	47.24	44.25	45.18	39381
2015-08-31	44.25	45.67	42.01	44.76	72020
2015-09-01	43.98	45.24	43.18	43.85	113739
2015-09-02	44.72	44.72	42.75	43.79	53527
2015-09-03	43.75	45.71	43.06	44.84	130340
2015-09-04	44.09	45.49	43.67	45.31	170570
2015-09-08	46.22	47.39	45.77	46.88	125743
2015-09-09	47.53	48.46	46.64	46.84	134098
2015-09-10	46.63	47.90	46.41	47.82	66760
2015-09-11	47.49	47.68	46.71	47.57	69069
2015-09-14	47.49	48.05	46.13	46.26	88424
2015-09-15	46.35	47.21	45.85	46.23	65815
2015-09-16	46.20	47.07	45.00	45.56	102580
2015-09-17	45.57	45.73	43.43	43.65	187302
2015-09-18	43.19	44.21	42.49	43.37	102914
2015-09-21	43.49	43.64	40.81	41.10	131809
2015-09-22	40.45	40.90	39.01	39.74	151095
2015-09-23	39.71	40.95	37.82	38.42	260149
2015-09-24	38.03	38.71	37.38	38.60	111138
2015-09-25	39.02	40.89	38.51	39.85	191714
2015-09-28	39.50	39.50	36.25	37.77	220685
2015-09-29	37.95	39.20	37.34	37.92	152433
2015-09-30	38.45	39.00	37.70	38.40	69987
2015-10-01	38.40	38.62	37.01	37.15	119111
2015-10-02	36.56	37.69	35.93	37.69	153685
2015-10-05	38.08	39.60	38.08	38.63	90198
2015-10-06	38.52	39.13	37.74	38.17	140281
2015-10-07	38.23	40.20	38.23	39.89	129583
2015-10-08	39.91	44.53	39.41	43.80	185673
2015-10-09	43.80	44.00	42.61	43.35	248821
2015-10-12	43.27	47.24	43.15	46.30	225760
2015-10-13	45.56	45.56	44.26	44.80	180509
2015-10-14	44.83	45.44	43.40	44.53	92724
2015-10-15	44.94	45.19	44.21	44.94	79884
2015-10-16	45.11	46.07	43.36	45.73	140596
2015-10-19	45.45	45.45	43.86	44.22	110666
2015-10-20	44.30	45.35	43.94	44.96	141703
2015-10-21	45.42	45.42	43.43	43.75	164721
2015-10-22	44.32	44.55	42.77	43.62	98662
2015-10-23	43.71	46.19	43.70	45.68	285256
2015-10-26	55.00	57.13	53.53	54.99	609730
2015-10-27	54.20	55.49	53.69	55.38	153820
2015-10-28	55.38	64.79	55.38	62.85	597992
2015-10-29	61.97	64.88	61.97	63.46	310165
2015-10-30	63.00	63.98	58.53	61.73	500584
2015-11-02	61.83	63.75	60.24	60.88	169350
2015-11-03	60.11	61.12	58.53	60.44	226993
2015-11-04	60.61	60.81	59.50	60.16	186995
2015-11-05	60.21	61.37	59.30	59.61	158599
2015-11-06	60.33	61.50	59.48	59.99	92856
2015-11-09	60.33	61.62	59.25	59.96	126082
2015-11-10	59.96	61.24	59.00	60.69	112268
2015-11-11	61.70	63.44	60.85	61.77	354568
2015-11-12	60.73	62.91	59.71	61.63	184243
2015-11-13	62.11	62.53	61.30	62.17	128020
2015-11-16	62.50	65.73	62.41	65.00	335185
2015-11-17	65.20	67.91	64.96	65.66	247641
2015-11-18	66.31	67.20	63.31	64.28	255142
2015-11-19	64.99	65.29	63.51	64.15	210480
2015-11-20	64.78	69.75	63.69	68.02	451599
2015-11-23	69.50	69.50	59.33	62.36	436769
2015-11-24	62.20	62.94	60.34	61.22	150944
2015-11-25	61.22	61.89	56.16	57.49	293284
2015-11-27	58.09	59.50	56.75	57.03	122175
2015-11-30	57.70	58.89	56.73	57.89	250496
2015-12-01	58.17	58.74	56.21	57.21	168731
2015-12-02	57.48	57.62	55.73	57.08	186106
2015-12-03	57.85	58.45	54.40	55.68	106040
2015-12-04	55.54	56.86	54.69	56.29	71177
2015-12-07	56.17	56.55	53.88	55.71	173603
2015-12-08	55.35	56.65	55.23	56.40	119231
2015-12-09	56.31	59.08	56.31	57.61	139108
2015-12-10	57.33	58.32	56.20	56.42	80512
2015-12-11	55.20	56.38	54.52	54.64	67382
2015-12-14	54.51	54.51	51.60	52.25	135802
2015-12-15	53.03	55.20	52.69	54.63	252009
2015-12-16	54.44	55.86	53.81	55.67	161314
2015-12-17	55.22	58.98	55.22	57.18	143531
2015-12-18	57.08	58.00	52.91	53.25	100083
2015-12-21	52.97	55.01	52.58	54.40	111366
2015-12-22	54.27	55.19	53.70	54.51	86285
2015-12-23	54.24	56.40	54.24	56.25	98871
2015-12-24	56.00	56.69	55.62	55.78	30618
2015-12-28	55.28	56.95	54.45	56.61	41699
2015-12-29	56.79	57.76	56.25	57.06	54983
2015-12-30	57.10	58.35	56.51	57.75	85780
2015-12-31	57.80	58.39	57.40	58.12	62756
2016-01-04	57.54	58.50	57.10	58.06	111174
2016-01-05	58.00	58.98	57.90	58.42	154947
2016-01-06	57.67	58.93	57.23	57.63	115425
2016-01-07	56.04	58.07	55.93	57.58	136666
2016-01-08	58.28	58.49	56.18	56.49	103101
2016-01-11	57.20	58.74	56.87	58.27	74931
2016-01-12	58.65	59.70	57.99	59.39	172509
2016-01-13	59.83	60.74	59.41	60.33	171726
2016-01-14	60.09	60.28	58.82	59.14	203938
2016-01-15	59.12	59.12	55.30	57.87	166351
2016-01-19	58.13	58.81	57.30	58.26	91765
2016-01-20	57.50	57.76	52.88	55.46	352109
2016-01-21	54.80	56.89	53.75	56.64	168466
2016-01-22	57.77	59.49	56.96	59.18	100241
2016-01-25	59.15	59.99	58.37	58.79	103597
2016-01-26	58.77	61.17	57.74	59.87	120431
2016-01-27	59.94	60.93	59.63	60.52	150591
2016-01-28	60.83	60.90	60.21	60.85	78849
2016-01-29	61.00	64.00	60.67	63.97	99930
2016-02-01	62.78	63.86	61.48	63.68	199619
2016-02-02	62.55	62.91	61.53	61.87	150053
2016-02-03	62.56	62.56	58.82	59.56	101973
2016-02-04	59.72	63.42	59.30	63.25	138157
2016-02-05	63.00	64.37	62.58	63.90	95622
2016-02-08	62.83	65.98	62.17	64.48	91131
2016-02-09	64.00	64.55	62.87	64.13	72677
2016-02-10	64.39	66.08	63.38	64.54	77205
2016-02-11	62.81	64.15	60.99	62.23	77612
2016-02-12	63.47	65.10	62.63	64.18	126018
2016-02-16	64.69	66.41	64.69	66.41	138439
2016-02-17	67.15	68.06	65.59	66.67	144990
2016-02-18	67.17	69.41	66.11	68.94	192733
2016-02-19	68.16	68.53	66.73	67.47	106324
2016-02-22	68.49	70.31	66.65	67.92	166612
2016-02-23	67.93	68.60	66.68	68.26	90501
2016-02-24	66.93	69.98	66.80	69.31	85639
2016-02-25	69.10	73.48	69.10	72.27	155191
2016-02-26	72.81	74.64	68.58	69.88	324042
2016-02-29	70.46	74.06	67.13	67.20	168715
2016-03-01	67.94	68.69	64.85	67.51	254757
2016-03-02	67.51	70.83	67.47	70.41	257864
2016-03-03	70.00	71.78	67.66	68.62	253889
2016-03-04	68.00	68.64	64.72	66.14	295222
2016-03-07	65.50	67.18	64.81	65.78	143158
2016-03-08	65.11	66.55	65.10	65.70	101700
2016-03-09	66.62	67.50	65.49	66.23	111610
2016-03-10	66.92	68.15	65.31	66.41	74614
2016-03-11	67.34	67.82	66.18	67.68	92856
2016-03-14	67.70	67.70	65.79	66.60	39825
2016-03-15	65.68	66.23	65.00	65.72	96643
2016-03-16	65.60	67.95	65.40	66.58	125090
2016-03-17	66.58	66.99	65.70	65.90	108021
2016-03-18	66.27	67.42	65.76	67.10	132699
2016-03-21	67.10	67.94	66.81	67.06	46659
2016-03-22	67.03	67.65	66.21	66.67	49498
2016-03-23	66.25	67.46	65.29	66.37	92381
2016-03-24	66.03	66.42	65.15	65.99	73327
2016-03-28	66.24	66.79	65.57	66.11	86710
2016-03-29	65.80	66.23	63.02	63.35	124060
2016-03-30	64.07	64.93	62.74	62.87	96577
2016-03-31	63.12	64.87	62.74	64.47	144533
2016-04-01	63.83	65.20	63.83	64.92	191070
2016-04-04	64.37	65.31	63.08	64.70	131404
2016-04-05	63.79	63.79	62.75	62.76	77177
2016-04-06	62.72	62.72	58.59	59.30	215771
2016-04-07	59.09	59.50	56.87	58.07	119979
2016-04-08	58.32	59.75	57.34	59.46	127280
2016-04-11	60.13	60.74	57.88	58.12	103229
2016-04-12	58.32	61.50	58.26	61.36	84559
2016-04-13	62.30	67.80	61.76	67.00	326327
2016-04-14	66.89	67.93	65.95	66.89	185323
2016-04-15	66.73	68.79	66.04	67.96	126355
2016-04-18	68.00	70.23	67.49	70.02	147422
2016-04-19	70.48	73.01	70.48	73.01	197821
2016-04-20	72.69	73.89	70.53	70.82	146022
2016-04-21	70.40	72.65	69.74	71.30	129389
2016-04-22	69.89	70.61	67.11	67.55	165051
2016-04-25	67.41	68.03	64.70	65.79	155497
2016-04-26	66.15	67.18	64.55	66.43	97570
2016-04-27	65.72	66.37	63.95	64.54	130065
2016-04-28	63.73	66.62	63.28	66.45	163909
2016-04-29	66.37	67.00	62.60	62.63	193724
2016-05-02	63.37	65.48	62.91	64.45	90972
2016-05-03	63.67	63.98	61.40	61.66	98000
2016-05-04	61.00	61.31	59.20	59.47	192602
2016-05-05	60.00	61.96	59.57	61.70	140918
2016-05-06	61.00	61.88	59.90	61.69	163499
2016-05-09	61.50	63.89	60.06	63.52	132198
2016-05-10	63.97	64.43	61.27	61.51	141400
2016-05-11	61.55	63.92	61.55	63.71	122592
2016-05-12	63.53	64.00	62.35	63.07	132788
2016-05-13	62.66	63.15	61.77	62.19	68906
2016-05-16	62.12	63.16	61.05	61.05	80666
2016-05-17	61.05	62.00	59.81	60.09	103397
2016-05-18	59.73	62.43	59.53	60.54	132931
2016-05-19	60.39	60.72	58.72	60.00	134377
2016-05-20	61.15	62.12	59.66	60.56	72210
2016-05-23	61.02	63.99	60.76	61.90	119105
2016-05-24	62.00	62.74	59.82	60.18	155378
2016-05-25	60.51	61.61	59.10	60.01	88427
2016-05-26	59.92	61.34	59.92	60.49	52351
2016-05-27	60.39	61.88	60.10	61.14	81717
2016-05-31	61.68	63.53	61.51	62.50	125069
2016-06-01	62.88	63.67	61.32	62.73	110799
2016-06-02	62.55	66.59	62.06	65.97	284785
2016-06-03	66.43	66.90	64.56	66.47	115210
2016-06-06	66.10	67.46	65.95	66.88	104775
2016-06-07	67.45	69.29	67.32	68.92	120846
2016-06-08	68.97	69.99	68.09	68.64	66476
2016-06-09	68.16	69.40	67.07	69.08	111738
2016-06-10	67.83	70.00	67.58	69.88	185996
2016-06-13	69.74	69.98	68.42	69.18	134410
2016-06-14	69.30	70.92	69.20	70.20	262636
2016-06-15	70.29	72.23	70.20	70.84	225783
2016-06-16	70.63	71.30	69.90	70.15	121733
2016-06-17	71.09	74.46	71.09	74.26	297172
2016-06-20	74.44	76.26	74.44	76.24	283460
2016-06-21	76.27	76.27	73.89	74.43	360890
2016-06-22	74.47	75.95	74.06	74.49	215262
2016-06-23	75.32	75.59	72.56	73.46	123563
2016-06-24	69.88	71.41	68.00	68.90	287318
2016-06-27	69.27	69.27	67.44	68.11	191985
2016-06-28	69.83	72.49	69.35	71.80	112711
2016-06-29	72.26	74.27	71.82	73.85	76209
2016-06-30	74.16	74.90	73.34	74.22	140242
2016-07-01	74.51	74.73	73.61	74.07	108610
2016-07-05	74.73	75.50	73.44	74.50	191837
2016-07-06	73.65	74.53	73.23	74.19	99678
2016-07-07	74.89	75.08	73.93	74.58	72515
2016-07-08	74.93	76.24	74.57	75.16	134875
2016-07-11	75.42	76.08	75.27	75.81	82572
2016-07-12	75.25	76.72	75.02	76.22	139807
2016-07-13	76.70	77.90	76.19	77.53	109771
2016-07-14	78.07	79.62	78.07	79.34	169163
2016-07-15	79.71	80.83	78.15	78.73	150993
2016-07-18	79.00	79.24	78.00	78.98	69133
2016-07-19	78.65	80.11	78.18	79.01	205569
2016-07-20	79.17	79.63	77.25	77.26	104278
2016-07-21	77.23	77.34	76.07	76.68	41955
2016-07-22	76.50	77.44	76.22	77.18	29652
2016-07-25	77.03	78.38	76.34	76.66	64254
2016-07-26	76.89	77.41	75.50	75.60	85236
2016-07-27	75.60	75.60	73.94	74.22	122585
2016-07-28	73.97	74.47	73.97	74.13	29690
2016-07-29	74.00	75.61	74.00	75.13	36521
2016-08-01	74.73	74.81	72.65	72.65	74089
2016-08-02	72.83	73.13	71.41	72.09	77591
2016-08-03	72.37	73.84	72.09	72.83	114939
2016-08-04	73.30	74.49	72.80	73.98	65012
2016-08-05	74.24	74.24	72.63	73.67	64064
2016-08-08	73.47	74.57	73.04	73.60	25691
2016-08-09	74.14	74.56	73.53	74.18	79112
2016-08-10	73.73	75.67	72.35	75.49	91771
2016-08-11	75.81	76.54	74.43	75.54	104070
2016-08-12	75.55	76.35	75.11	76.04	72580
2016-08-15	75.96	76.72	75.65	76.53	60642
2016-08-16	76.40	77.15	75.99	76.02	78941
2016-08-17	75.93	76.72	75.00	75.69	71487
2016-08-18	75.89	76.45	75.28	75.85	66318
2016-08-19	75.69	76.54	75.23	76.11	38108
2016-08-22	75.79	77.06	75.04	76.88	75160
2016-08-23	77.28	78.50	77.28	78.14	62071
2016-08-24	78.09	80.86	78.09	79.91	77056
2016-08-25	80.06	81.48	78.81	80.73	62216
2016-08-26	80.65	81.46	79.00	79.00	133175
2016-08-29	78.91	80.63	78.50	79.72	58651
2016-08-30	80.46	83.18	77.15	78.47	112754
2016-08-31	78.62	80.96	77.46	78.34	163712
2016-09-01	77.69	81.91	76.11	78.46	261720
2016-09-02	78.55	79.17	76.25	78.26	54198
2016-09-06	78.55	80.00	77.99	79.80	70642
2016-09-07	79.34	80.00	77.93	79.33	84571
2016-09-08	78.70	79.20	76.04	77.27	189260
2016-09-09	76.05	77.43	74.11	74.59	78127
2016-09-12	73.90	76.96	73.09	76.00	122614
2016-09-13	75.35	75.85	73.39	73.82	60659
2016-09-14	73.82	75.71	71.93	71.93	99075
2016-09-15	71.98	73.81	71.51	72.97	140594
2016-09-16	72.49	74.53	72.05	72.81	57153
2016-09-19	73.27	75.10	72.37	74.08	124007
2016-09-20	74.62	74.99	72.81	73.46	137407
2016-09-21	74.14	74.80	72.11	74.41	155196
2016-09-22	75.11	77.41	75.11	76.48	166181
2016-09-23	75.36	76.22	74.37	74.57	117190
2016-09-26	75.08	77.42	73.93	75.94	187771
2016-09-27	75.90	77.02	75.23	76.58	106804
2016-09-28	76.82	77.56	75.56	76.20	126877
2016-09-29	75.65	77.99	75.20	76.75	84749
2016-09-30	76.75	78.82	75.39	78.25	65177
2016-10-03	78.03	78.88	77.51	78.10	92923
2016-10-04	78.15	79.91	78.15	79.28	135771
2016-10-05	79.48	80.77	79.12	79.71	88559
2016-10-06	79.34	80.20	78.50	79.42	66739
2016-10-07	79.25	79.28	77.57	78.34	66264
2016-10-10	78.69	78.87	77.45	78.00	52010
2016-10-11	77.90	78.28	76.09	76.60	103118
2016-10-12	76.61	77.99	76.28	76.84	114345
2016-10-13	76.97	79.13	76.11	77.28	89891
2016-10-14	77.94	79.64	77.63	79.30	65030
2016-10-17	79.26	80.19	79.02	79.92	87865
2016-10-18	80.25	81.41	78.81	79.30	133712
2016-10-19	79.21	81.12	79.21	80.79	96416
2016-10-20	80.30	80.70	79.56	79.87	31279
2016-10-21	79.67	80.00	78.57	79.48	39644
2016-10-24	80.06	80.16	78.62	78.89	47987
2016-10-25	78.79	79.93	78.00	78.28	35180
2016-10-26	78.09	78.20	76.50	77.00	59230
2016-10-27	77.21	78.64	76.85	76.94	23107
2016-10-28	77.12	77.12	75.93	76.51	36667
2016-10-31	76.89	77.74	75.78	76.23	55002
2016-11-01	76.20	77.68	75.09	75.75	119646
2016-11-02	75.40	75.91	74.50	75.05	95618
2016-11-03	75.34	76.75	74.37	74.83	52058
2016-11-04	74.24	75.10	72.63	74.35	43352
2016-11-07	75.09	76.37	74.51	75.91	72682
2016-11-08	75.79	76.55	74.50	75.01	62210
2016-11-09	76.04	76.04	71.58	75.63	87053
2016-11-10	74.20	77.05	70.22	71.00	192523
2016-11-11	69.61	70.82	67.91	68.29	165809
2016-11-14	67.45	69.57	64.70	68.40	183105
2016-11-15	69.07	71.02	68.49	70.12	50943
2016-11-16	69.63	69.88	68.33	69.45	45272
2016-11-17	69.44	72.89	69.44	71.39	126393
2016-11-18	72.07	72.99	70.01	70.58	48386
2016-11-21	71.08	72.41	71.03	72.22	58704
2016-11-22	72.70	73.98	72.47	73.28	78304
2016-11-23	72.91	73.68	71.14	72.24	91461
2016-11-25	71.95	72.89	71.48	71.93	15015
2016-11-28	71.73	72.72	70.88	72.16	30614
2016-11-29	71.33	72.26	70.95	72.20	70212
2016-11-30	71.92	72.12	68.62	69.19	167484
2016-12-01	69.60	72.15	69.60	70.62	106923
2016-12-02	70.91	71.18	67.85	68.90	88843
2016-12-05	68.93	70.09	68.71	69.29	89318
2016-12-06	69.50	70.86	68.36	68.85	38958
2016-12-07	69.00	69.00	67.38	67.93	90840
2016-12-08	67.69	70.64	66.14	69.63	76042
2016-12-09	68.81	69.53	64.06	66.32	218405
2016-12-12	66.43	67.00	63.89	64.65	129886
2016-12-13	65.26	66.44	64.08	64.76	175830
2016-12-14	64.03	66.55	63.42	65.12	169125
2016-12-15	65.38	66.58	62.77	64.56	117848
2016-12-16	64.38	64.43	63.04	63.85	106025
2016-12-19	63.73	64.05	62.24	62.69	246530
2016-12-20	62.72	62.91	61.89	62.33	93956
2016-12-21	62.10	64.83	61.12	62.90	282639
2016-12-22	62.94	63.66	61.70	62.30	65876
2016-12-23	61.81	63.00	61.81	62.71	78494
2016-12-27	63.04	63.28	61.91	62.97	88439
2016-12-28	63.45	64.69	62.71	63.30	125723
2016-12-29	63.93	65.37	63.01	63.99	122929
2016-12-30	63.87	64.89	63.22	64.35	62653
2017-01-03	66.35	70.51	66.34	70.05	214570
2017-01-04	71.36	72.50	70.12	70.41	110006
2017-01-05	70.51	71.73	70.15	70.96	143442
2017-01-06	70.85	72.70	70.32	71.98	137610
2017-01-09	71.63	72.48	70.96	71.88	106637
2017-01-10	71.70	75.30	71.70	75.15	150986
2017-01-11	76.59	76.59	72.61	73.78	137611
2017-01-12	73.83	74.06	72.51	72.90	65984
2017-01-13	72.67	74.06	72.62	73.05	54253
2017-01-17	73.13	73.58	72.74	73.00	78826
2017-01-18	72.35	73.40	72.35	73.04	48356
2017-01-19	73.27	73.50	71.14	72.31	202289
2017-01-20	72.94	74.94	72.55	74.79	140641
2017-01-23	74.81	78.00	73.30	77.91	166254
2017-01-24	77.73	78.79	77.41	78.45	172343
2017-01-25	78.30	78.30	77.25	78.11	84799
2017-01-26	77.63	78.10	76.53	77.16	99382
2017-01-27	77.16	77.16	75.45	76.04	49634
2017-01-30	76.14	76.14	74.78	75.31	62805
2017-01-31	74.64	75.99	73.03	75.14	64449
2017-02-01	74.34	75.60	74.34	75.27	121726
2017-02-02	75.51	78.33	75.33	76.74	123216
2017-02-03	76.94	77.96	76.21	77.72	67271
2017-02-06	77.26	78.29	77.24	78.11	99906
2017-02-07	78.65	79.94	77.87	78.43	92774
2017-02-08	78.43	80.23	77.02	79.96	118858
2017-02-09	79.81	82.80	79.44	82.49	152433
2017-02-10	83.20	85.67	82.72	84.60	190314
2017-02-13	85.28	85.28	81.81	82.50	178394
2017-02-14	82.85	84.93	82.85	84.77	109110
2017-02-15	84.51	87.00	84.40	85.74	126140
2017-02-16	83.11	84.72	80.60	80.88	134176
2017-02-17	81.09	81.87	79.35	80.61	235673
2017-02-21	81.11	83.00	80.63	82.91	71408
2017-02-22	82.76	83.00	81.48	82.66	64585
2017-02-23	82.92	83.00	81.45	81.54	43446
2017-02-24	81.00	81.04	79.10	79.15	110392
2017-02-27	77.93	78.49	76.34	77.78	149711
2017-02-28	77.95	78.41	76.85	77.06	75289
2017-03-01	77.55	81.25	77.55	80.72	80107
2017-03-02	80.41	81.40	79.41	80.30	193331
2017-03-03	80.51	82.36	80.51	82.03	139671
2017-03-06	82.15	82.34	81.00	81.45	95010
2017-03-07	81.45	81.63	80.45	81.46	206677
2017-03-08	80.93	82.75	80.75	81.29	89449
2017-03-09	80.45	82.20	80.44	81.18	192811
2017-03-10	81.74	83.24	80.37	82.03	126916
2017-03-13	82.28	83.19	81.10	82.89	43212
2017-03-14	82.05	83.40	81.98	82.57	100444
2017-03-15	82.65	83.61	81.75	83.26	58708
2017-03-16	83.16	85.71	82.26	85.29	163702
2017-03-17	84.71	85.39	82.66	82.84	107105
2017-03-20	82.62	85.25	82.62	84.88	36623
2017-03-21	85.43	86.41	83.00	84.16	100300
2017-03-22	84.06	84.59	82.88	83.99	79290
2017-03-23	84.00	86.47	83.83	84.83	123612
2017-03-24	85.34	86.69	84.98	85.80	91394
2017-03-27	84.51	85.52	83.70	84.29	104528
2017-03-28	84.20	85.36	83.73	84.71	55094
2017-03-29	83.55	84.93	83.05	83.52	148965
2017-03-30	83.51	85.05	83.49	84.45	106973
2017-03-31	84.10	86.90	84.10	86.70	123274
2017-04-03	87.10	89.00	87.00	88.13	156631
2017-04-04	88.24	88.96	86.08	87.04	151730
2017-04-05	87.63	88.63	86.71	86.84	64450
2017-04-06	87.45	89.45	86.34	86.79	73074
2017-04-07	86.80	88.77	86.80	88.24	105171
2017-04-10	88.24	88.45	86.56	87.41	136531
2017-04-11	86.75	87.00	84.50	85.03	103112
2017-04-12	84.99	86.37	84.24	84.37	120613
2017-04-13	84.24	86.30	84.24	84.57	58933
2017-04-17	84.77	85.51	84.34	85.10	51217
2017-04-18	84.39	85.65	84.36	84.88	67091
2017-04-19	85.32	86.70	84.33	84.73	93417
2017-04-20	85.29	85.96	84.85	85.61	72750
2017-04-21	85.28	86.40	84.50	84.84	105419
2017-04-24	86.10	86.99	84.19	85.81	79839
2017-04-25	86.80	87.01	84.90	86.20	94172
2017-04-26	85.98	87.70	84.90	85.43	123979
2017-04-27	84.91	85.10	84.00	85.00	78273
2017-04-28	84.55	86.98	84.13	85.72	65053
2017-05-01	86.28	88.88	86.05	88.00	108268
2017-05-02	87.60	89.73	87.60	89.28	115792
2017-05-03	89.21	89.25	87.75	88.59	59171
2017-05-04	88.64	90.40	86.36	87.44	68980
2017-05-05	87.70	88.50	86.82	87.66	48065
2017-05-08	88.00	89.32	86.71	88.64	56202
2017-05-09	88.53	88.90	87.00	87.72	73879
2017-05-10	87.40	89.12	87.09	88.08	52670
2017-05-11	87.30	91.04	85.65	90.50	79410
2017-05-12	91.03	91.03	86.05	86.91	92274
2017-05-15	87.00	89.42	86.01	88.46	72372
2017-05-16	88.64	90.39	88.64	89.71	113595
2017-05-17	88.56	89.19	86.61	88.00	45190
2017-05-18	87.22	87.22	83.23	83.90	212517
2017-05-19	83.95	87.85	83.66	86.28	201609
2017-05-22	87.24	87.36	84.61	85.31	52784
2017-05-23	85.70	87.06	85.21	85.77	56542
2017-05-24	85.70	87.77	84.84	86.84	59033
2017-05-25	87.31	88.41	86.73	88.09	25556
2017-05-26	88.23	90.00	87.70	89.20	81285
2017-05-30	89.52	90.00	87.08	89.09	106030
2017-05-31	89.10	90.15	88.22	89.47	140359
2017-06-01	89.37	89.87	87.33	89.15	121839
2017-06-02	88.19	92.09	88.16	91.59	274451
2017-06-05	91.46	97.86	90.05	96.57	346672
2017-06-06	96.49	97.04	94.57	96.04	154312
2017-06-07	96.66	97.20	93.39	92.72	258661
2017-06-08	92.65	94.99	90.58	92.41	197919
2017-06-09	92.27	92.50	90.51	91.60	161615
2017-06-12	91.35	93.50	90.57	91.22	311762
2017-06-13	91.91	92.00	87.75	88.05	1214338
2017-06-14	87.59	88.50	86.00	87.29	934247
2017-06-15	86.85	87.17	85.28	86.52	527115
2017-06-16	86.55	87.46	85.75	86.80	318827
2017-06-19	87.00	89.47	86.50	87.79	493927
2017-06-20	87.98	90.37	86.73	89.98	538946
2017-06-21	84.51	88.49	83.00	86.73	1780695
2017-06-22	87.08	88.96	86.00	88.46	323135
2017-06-23	88.28	88.83	87.00	88.21	146787
2017-06-26	89.19	89.80	87.25	88.59	212807
2017-06-27	88.12	88.92	86.71	88.02	157741
2017-06-28	88.09	89.85	87.94	89.50	143636
2017-06-29	89.69	90.36	88.64	90.02	264660
2017-06-30	90.31	92.50	89.91	92.19	264824
2017-07-03	92.46	94.00	92.30	93.17	118831
2017-07-05	93.00	93.00	90.51	91.63	244925
2017-07-06	91.34	92.94	89.47	90.19	163153
2017-07-07	90.38	91.22	89.21	90.15	80658
2017-07-10	90.34	90.89	89.52	89.85	72731
2017-07-11	89.97	89.97	87.31	88.88	113252
2017-07-12	89.49	90.13	88.19	90.00	354594
2017-07-13	90.00	91.40	89.57	90.20	208688
2017-07-14	90.21	90.92	88.52	90.07	160589
2017-07-17	90.33	90.99	89.49	90.00	316187
2017-07-18	90.01	90.01	85.87	86.00	308134
2017-07-19	86.39	88.00	84.01	87.47	299117
2017-07-20	87.84	88.72	85.94	86.50	295014
2017-07-21	86.33	88.31	86.33	87.78	161856
2017-07-24	88.00	88.62	87.02	88.01	106083
2017-07-25	88.58	89.73	87.15	88.68	99118
2017-07-26	88.88	89.20	87.62	88.94	113197
2017-07-27	89.07	89.40	87.66	88.06	62751
2017-07-28	88.07	88.59	87.22	88.07	80824
2017-07-31	88.24	88.69	86.15	86.81	233930
2017-08-01	87.25	88.65	86.93	87.63	200346
2017-08-02	87.69	88.27	86.50	87.69	68793
2017-08-03	87.31	88.44	87.15	88.13	123907
2017-08-04	88.27	88.31	87.05	87.95	86228
2017-08-07	88.14	88.48	87.27	87.51	73260
2017-08-08	87.52	88.26	87.16	87.40	103935
2017-08-09	87.11	87.60	84.61	84.65	104355
2017-08-10	82.68	86.38	82.68	84.21	157957
2017-08-11	83.81	86.07	83.46	85.34	161180
2017-08-14	89.25	96.87	88.50	96.61	408341
2017-08-15	96.98	97.09	93.13	96.10	218469
2017-08-16	96.58	96.99	94.52	95.05	115227
2017-08-17	94.93	96.22	93.92	94.72	83257
2017-08-18	94.60	97.99	94.52	97.51	82591
2017-08-21	97.59	97.59	96.06	96.60	159859
2017-08-22	96.86	99.28	95.04	98.73	117215
2017-08-23	98.31	102.90	98.31	101.90	207930
2017-08-24	101.63	106.73	101.21	104.49	314674
2017-08-25	104.90	108.09	104.59	105.86	351864
2017-08-28	106.72	108.15	104.40	107.82	175381
2017-08-29	107.18	107.31	104.33	105.69	192953
2017-08-30	105.55	105.55	102.41	104.02	307734
2017-08-31	104.68	106.00	102.91	103.81	279362
2017-09-01	104.30	108.99	104.01	106.42	174542
2017-09-05	106.83	108.79	106.83	107.47	114169
2017-09-06	107.80	107.80	105.42	106.07	166611
2017-09-07	106.20	107.09	105.13	105.98	73045
2017-09-08	105.05	105.28	101.25	103.85	207920
2017-09-11	103.76	105.74	102.00	102.42	177793
2017-09-12	102.58	104.13	100.16	101.82	179873
2017-09-13	102.33	104.25	101.99	103.67	138537
2017-09-14	103.18	104.30	102.14	103.44	205521
2017-09-15	102.73	104.41	101.47	103.94	208853
2017-09-18	103.62	105.02	103.35	104.19	303077
2017-09-19	103.93	105.61	103.41	105.15	154997
2017-09-20	105.36	106.00	104.95	105.68	192847
2017-09-21	105.88	108.34	105.02	108.00	166064
2017-09-22	107.88	114.34	107.47	113.96	353991
2017-09-25	113.96	113.96	108.81	111.00	323504
2017-09-26	110.89	111.78	109.74	111.30	101648
2017-09-27	111.74	112.30	108.97	109.72	241863
2017-09-28	109.97	113.31	109.97	112.77	226845
2017-09-29	113.69	117.71	112.85	117.35	228333
2017-10-02	116.87	120.66	116.42	119.79	278427
2017-10-03	120.49	122.88	119.94	122.51	370128
2017-10-04	123.14	124.58	122.58	123.08	350147
2017-10-05	123.45	123.83	122.40	122.70	369712
2017-10-06	122.00	123.91	121.60	122.28	163053
2017-10-09	122.83	123.45	120.46	120.68	2928927
2017-10-10	121.00	123.62	120.88	123.62	108188
2017-10-11	123.99	126.32	122.53	123.23	243682
2017-10-12	123.38	124.47	121.65	123.99	207644
2017-10-13	124.00	126.94	122.66	126.80	390294
2017-10-16	126.35	127.84	124.93	127.09	278262
2017-10-17	127.13	127.45	125.04	125.87	237520
2017-10-18	126.42	127.84	123.96	124.61	294298
2017-10-19	123.61	124.31	122.29	123.91	115431
2017-10-20	124.00	125.00	123.57	125.00	294210
2017-10-23	126.08	136.10	126.08	135.46	470869
2017-10-24	135.13	136.00	131.83	134.10	441428
2017-10-25	134.80	135.86	132.14	134.09	259385
2017-10-26	134.68	135.03	133.50	134.65	173770
2017-10-27	134.94	135.85	130.50	132.00	341044
2017-10-30	131.30	131.68	127.05	127.26	144493
2017-10-31	127.25	128.34	124.43	125.92	266527
2017-11-01	125.35	126.36	120.50	120.70	587576
2017-11-02	121.25	122.40	117.51	119.73	438486
2017-11-03	120.12	120.77	116.24	118.35	312985
2017-11-06	118.93	123.44	118.10	123.29	98558
2017-11-07	123.00	123.14	118.62	119.22	119049
2017-11-08	120.58	124.36	120.28	124.36	213190
2017-11-09	123.62	123.62	120.13	121.03	322286
2017-11-10	120.50	121.70	116.35	117.18	201383
2017-11-13	116.48	117.59	113.29	113.97	468724
2017-11-14	112.92	112.98	96.81	97.61	1265927
2017-11-15	95.70	102.50	92.34	101.22	1204575
2017-11-16	105.00	109.73	102.31	107.38	575272
2017-11-17	107.50	108.00	100.58	103.36	561716
2017-11-20	95.50	102.48	95.00	99.01	745989
2017-11-21	99.00	101.86	96.44	96.68	379364
2017-11-22	101.78	102.00	99.17	99.68	568945
2017-11-24	100.31	105.75	98.55	105.19	336343
2017-11-27	104.05	108.46	104.02	105.19	332367
2017-11-28	105.00	105.98	101.96	102.55	346564
2017-11-29	102.60	104.11	102.59	103.35	287943
2017-11-30	103.41	103.61	100.70	101.54	279815
2017-12-01	102.55	103.50	101.13	103.16	209251
2017-12-04	103.83	105.47	103.83	104.50	172368
2017-12-05	104.73	106.69	104.55	106.27	147656
2017-12-06	106.20	114.07	106.00	112.96	389414
2017-12-07	112.50	115.87	111.26	118.71	223823
2017-12-08	115.90	119.76	115.02	118.77	406291
2017-12-11	118.13	121.08	117.65	120.24	236001
2017-12-12	120.38	121.89	120.00	120.92	200989
2017-12-13	120.62	121.90	118.02	118.23	381257
2017-12-14	118.23	118.54	115.56	115.77	308921
2017-12-15	116.21	116.45	114.37	114.38	151732
2017-12-18	115.46	116.99	114.80	116.10	138756
2017-12-19	116.97	119.98	116.30	117.44	318909
2017-12-20	117.91	118.28	115.85	117.19	156882
2017-12-21	117.28	117.28	115.80	116.77	197636
2017-12-22	116.77	117.52	116.48	117.11	178173
2017-12-26	116.85	117.22	116.06	116.95	228050
2017-12-27	117.06	117.78	116.57	116.59	145249
2017-12-28	116.66	118.23	115.69	116.00	199101
2017-12-29	115.76	116.47	114.36	115.88	73242
2018-01-02	117.03	117.99	116.10	116.94	145534
2018-01-03	116.81	117.42	115.51	116.75	135881
2018-01-04	116.69	117.86	114.83	115.22	294331
2018-01-05	115.82	116.45	114.51	116.08	412402
2018-01-08	115.53	115.53	112.54	113.12	264507
2018-01-09	112.47	113.91	112.01	112.96	152518
2018-01-10	112.69	112.69	110.55	111.50	196602
2018-01-11	111.62	114.12	111.62	113.71	249216
2018-01-12	114.07	115.23	112.10	114.50	173958
2018-01-16	114.89	116.05	114.89	115.50	223207
2018-01-17	115.89	117.78	115.57	116.11	255789
2018-01-18	116.99	117.79	116.05	116.22	206150
2018-01-19	116.80	116.80	113.37	113.77	365705
2018-01-22	113.11	114.50	113.06	113.47	170289
2018-01-23	113.05	114.21	107.21	107.49	362018
2018-01-24	107.77	111.40	107.60	107.90	482105
2018-01-25	108.02	110.07	107.87	107.93	245729
2018-01-26	108.02	109.67	107.55	107.87	121982
2018-01-29	106.88	106.99	105.19	105.41	147978
2018-01-30	105.00	106.92	103.32	105.73	200247
2018-01-31	107.00	110.06	106.51	108.54	253747
2018-02-01	108.55	108.66	104.06	104.60	244832
2018-02-02	103.29	103.85	100.00	100.83	377694
2018-02-05	99.87	99.87	96.35	96.69	159952
2018-02-06	93.30	101.84	93.25	101.22	267251
2018-02-07	102.21	104.68	99.20	99.33	224346
2018-02-08	99.75	100.00	95.41	95.46	195505
2018-02-09	96.32	96.64	91.36	94.84	282666
2018-02-12	95.76	97.61	93.94	96.32	176209
2018-02-13	96.15	96.88	94.84	96.73	120810
2018-02-14	95.72	101.00	95.72	100.79	326288
2018-02-15	101.88	106.67	101.88	105.75	442371
2018-02-16	106.75	110.00	106.00	107.90	586798
2018-02-20	110.00	110.35	107.56	108.76	426505
2018-02-21	108.83	112.38	108.07	110.03	194330
2018-02-22	110.51	113.70	109.83	112.61	359062
2018-02-23	113.03	113.70	112.12	113.11	239679
2018-02-26	114.70	114.86	112.84	113.89	197759
2018-02-27	114.04	114.79	112.73	113.54	254487
2018-02-28	113.90	114.32	111.49	113.11	202023
2018-03-01	113.72	113.72	111.41	111.61	309050
2018-03-02	110.60	110.60	105.05	108.21	338846
2018-03-05	107.21	108.74	106.31	107.35	211753
2018-03-06	108.58	109.43	107.08	107.61	215436
2018-03-07	107.00	108.58	105.21	107.37	176869
2018-03-08	107.39	107.98	106.59	107.42	97194
2018-03-09	107.75	113.23	107.02	109.18	235537
2018-03-12	110.78	113.36	110.78	112.27	353679
2018-03-13	112.43	112.43	109.28	109.97	244666
2018-03-14	109.64	111.52	108.49	109.46	187938
2018-03-15	108.95	109.99	107.73	109.00	115706
2018-03-16	109.36	109.83	108.28	108.89	105829
2018-03-19	109.02	109.02	106.75	107.47	59384
2018-03-20	107.10	107.59	105.88	106.00	194592
2018-03-21	106.35	111.15	105.86	109.20	286667
2018-03-22	108.55	109.17	106.50	107.46	120698
2018-03-23	107.47	109.22	106.26	106.28	110121
2018-03-26	107.70	108.91	106.92	108.60	94356
2018-03-27	108.70	110.78	107.11	108.02	105411
2018-03-28	108.96	108.96	106.83	106.94	61799
2018-03-29	107.54	109.49	106.17	107.97	172339
2018-04-02	107.55	109.11	106.82	108.59	59579
2018-04-03	109.00	110.34	106.80	109.51	162273
2018-04-04	109.45	109.49	107.27	109.02	136093
2018-04-05	109.90	111.00	109.31	109.99	228589
2018-04-06	109.39	109.80	107.08	108.40	69786
2018-04-09	108.15	110.17	107.27	107.35	43314
2018-04-10	108.12	109.50	107.36	109.14	72751
2018-04-11	109.00	110.11	108.89	108.89	98121
2018-04-12	109.05	110.06	107.86	109.32	77886
2018-04-13	109.76	109.76	106.65	107.55	51242
2018-04-16	107.68	107.68	105.41	106.00	68584
2018-04-17	106.20	109.49	106.20	109.35	76897
2018-04-18	109.90	111.67	108.02	108.23	108554
2018-04-19	107.93	109.51	106.40	108.75	101427
2018-04-20	108.35	108.98	105.26	106.06	130057
2018-04-23	106.02	107.50	105.92	106.51	58153
2018-04-24	105.76	107.80	105.76	106.60	45828
2018-04-25	106.63	106.69	99.34	100.60	290517
2018-04-26	100.70	102.19	93.53	94.66	277165
2018-04-27	95.88	97.32	93.50	96.00	632584
2018-04-30	95.55	99.54	95.55	96.92	280112
2018-05-01	96.97	98.78	94.56	94.86	175733
2018-05-02	94.85	96.46	92.40	92.71	337047
2018-05-03	92.25	92.76	88.89	89.67	332667
2018-05-04	92.46	94.20	82.53	82.95	798352
2018-05-07	82.23	84.64	80.86	81.02	384877
2018-05-08	80.90	80.90	69.95	71.85	2029625
2018-05-09	74.12	75.85	73.00	74.74	1142284
2018-05-10	75.13	79.45	74.88	76.29	830576
2018-05-11	78.06	80.28	73.51	73.98	785905
2018-05-14	72.06	73.05	70.43	72.31	613358
2018-05-15	70.88	78.53	70.15	75.20	666353
2018-05-16	80.00	80.59	76.52	79.40	771618
2018-05-17	78.61	82.72	77.50	82.64	393947
2018-05-18	82.75	83.00	79.40	80.51	376844
2018-05-21	81.51	82.10	80.28	81.09	438388
2018-05-22	81.25	82.99	81.04	81.45	312850
2018-05-23	80.71	81.00	77.80	79.99	393231
2018-05-24	80.14	80.50	78.00	80.15	214651
2018-05-25	79.84	81.43	78.89	81.00	221702
2018-05-29	79.96	80.62	76.02	76.38	327237
2018-05-30	76.55	77.99	75.75	76.38	241745
2018-05-31	76.95	78.94	76.40	78.61	340132
2018-06-01	78.90	79.73	76.55	77.27	367860
2018-06-04	77.94	79.52	77.28	79.25	333747
2018-06-05	78.90	83.10	78.58	82.51	571564
2018-06-06	82.92	83.91	80.85	81.48	243573
2018-06-07	80.90	81.28	78.01	80.50	255771
2018-06-08	83.58	85.00	79.48	81.44	561496
2018-06-11	81.62	83.62	81.18	82.22	201415
2018-06-12	82.26	82.26	79.82	80.50	159615
2018-06-13	80.14	80.65	76.72	76.90	222139
2018-06-14	77.62	77.62	66.55	67.66	742236
2018-06-15	68.31	69.76	63.39	64.56	849344
2018-06-18	63.53	63.62	58.38	59.98	870229
2018-06-19	59.59	64.65	58.60	63.28	658237
2018-06-20	64.53	65.99	62.21	65.37	531230
2018-06-21	73.35	73.65	69.59	72.00	1162805
2018-06-22	71.64	73.71	69.34	71.51	443487
2018-06-25	70.18	70.51	67.53	67.76	700119
2018-06-26	66.94	69.33	65.21	66.11	426946
2018-06-27	65.61	65.75	58.97	59.54	554854
2018-06-28	59.80	63.62	58.07	62.29	459893
2018-06-29	62.58	63.99	56.22	58.79	515086
2018-07-02	57.72	58.20	54.83	57.71	327112
2018-07-03	58.85	68.18	58.33	67.43	523171
2018-07-05	66.72	67.99	64.29	66.87	436456
2018-07-06	66.36	69.83	65.83	66.25	394264
2018-07-09	66.58	71.94	65.22	69.08	383813
2018-07-10	68.99	71.01	66.70	69.24	267993
2018-07-11	68.12	69.93	67.13	68.99	327606
2018-07-12	69.56	70.44	66.90	67.35	298068
2018-07-13	68.45	68.45	64.29	66.00	382655
2018-07-16	65.91	68.43	65.55	66.05	167684
2018-07-17	65.96	68.93	64.44	67.31	166564
2018-07-18	67.53	68.41	65.97	67.10	156548
2018-07-19	66.23	67.24	65.55	66.44	133711
2018-07-20	67.88	69.12	66.73	67.66	180249
2018-07-23	67.16	68.05	66.22	66.51	146458
2018-07-24	68.00	69.29	67.66	68.02	178226
2018-07-25	68.36	71.29	68.30	71.06	210769
2018-07-26	71.22	71.49	70.23	71.42	157036
2018-07-27	72.29	75.21	70.46	71.52	243319
2018-07-30	71.59	72.67	69.52	69.60	101200
2018-07-31	69.34	69.77	68.04	68.31	106830
2018-08-01	68.00	68.09	66.67	66.80	88175
2018-08-02	66.77	66.77	61.91	63.31	273141
2018-08-03	63.46	66.65	62.70	65.73	182087
2018-08-06	65.02	66.10	64.28	64.86	63872
2018-08-07	63.77	63.77	59.01	59.71	369456
2018-08-08	59.09	59.46	54.36	54.79	655128
2018-08-09	55.30	57.37	55.10	56.04	413993
2018-08-10	53.43	53.43	50.75	51.44	612412
2018-08-13	50.75	50.99	46.51	47.72	622209
2018-08-14	48.11	50.00	47.63	48.36	627231
2018-08-15	47.51	48.98	46.34	48.07	626393
2018-08-16	48.25	49.46	47.40	47.87	369366
2018-08-17	47.96	47.96	46.05	46.81	321330
2018-08-20	46.72	46.80	44.85	45.75	178894
2018-08-21	45.75	46.67	45.68	46.00	510174
2018-08-22	45.99	48.18	44.47	48.05	324550
2018-08-23	45.88	48.22	44.51	46.73	664427
2018-08-24	47.01	47.75	43.40	44.70	543118
2018-08-27	44.80	45.39	43.37	44.15	526711
2018-08-28	44.37	44.40	42.06	42.50	664358
2018-08-29	42.34	42.90	38.21	38.49	860952
2018-08-30	37.46	38.01	32.00	34.36	1792699
2018-08-31	34.14	44.77	34.14	43.64	1457159
2018-09-04	42.10	42.10	36.52	36.93	1104939
2018-09-05	36.72	42.01	36.70	40.98	790528
2018-09-06	41.25	46.20	41.16	44.32	714174
2018-09-07	44.46	44.91	41.07	42.76	460418
2018-09-10	42.72	43.47	41.69	41.98	276953
2018-09-11	41.15	41.45	39.34	40.26	531248
2018-09-12	40.04	41.16	39.75	40.53	418121
2018-09-13	40.63	43.39	39.30	39.69	398780
2018-09-14	39.83	40.61	38.61	39.35	398592
2018-09-17	39.41	40.30	39.20	39.87	798945
2018-09-18	39.77	40.72	39.46	39.77	334410
2018-09-19	39.34	41.23	39.13	41.05	1146440
2018-09-20	41.64	47.88	41.50	46.17	2621321
2018-09-21	46.47	48.77	45.49	48.50	828420
2018-09-24	48.34	49.42	45.82	46.71	699003
2018-09-25	44.60	47.62	42.65	46.78	748555
2018-09-26	47.50	49.16	45.42	47.13	510072
2018-09-27	47.15	47.59	43.59	43.82	362381
2018-09-28	43.30	43.30	39.52	41.37	823644
2018-10-01	41.59	42.37	39.31	42.02	602692
2018-10-02	42.60	45.87	42.60	44.44	697208
2018-10-03	46.31	47.96	43.70	43.91	408054
2018-10-04	43.10	43.10	40.40	40.47	320971
2018-10-05	40.95	42.20	40.35	40.96	184837
2018-10-08	41.68	42.50	40.45	41.42	149721
2018-10-09	41.39	41.68	37.50	38.75	352992
2018-10-10	38.60	39.20	35.71	36.19	381644
2018-10-11	36.30	37.20	34.00	36.14	632556
2018-10-12	36.80	40.72	36.80	39.78	390516
2018-10-15	39.61	41.75	38.57	39.65	369740
2018-10-16	40.12	40.68	38.70	39.05	315140
2018-10-17	38.52	38.61	36.76	37.39	374085
2018-10-18	36.98	37.96	36.08	36.28	267656
2018-10-19	36.44	38.19	36.15	37.43	387906
2018-10-22	38.13	38.37	36.85	38.04	476227
2018-10-23	37.07	38.23	36.14	38.02	575753
2018-10-24	38.17	40.22	38.00	39.36	433792
2018-10-25	39.57	42.71	39.22	42.18	582529
2018-10-26	41.84	42.85	41.15	42.56	270261
2018-10-29	43.07	43.87	41.28	41.83	415963
2018-10-30	41.93	43.49	41.60	43.10	120625
2018-10-31	43.13	44.78	41.35	44.69	427609
2018-11-01	45.03	49.41	45.03	48.52	528789
2018-11-02	48.83	48.98	46.79	48.22	266736
2018-11-05	47.44	48.34	46.25	46.77	163782
2018-11-06	46.79	48.58	45.35	45.53	156689
2018-11-07	45.88	46.64	43.29	43.82	272900
2018-11-08	44.00	45.73	43.00	43.94	217558
2018-11-09	43.81	44.13	42.10	43.52	141517
2018-11-12	43.27	43.33	42.02	43.01	144106
2018-11-13	42.86	44.34	40.72	41.18	254463
2018-11-14	41.82	44.74	41.82	44.30	142640
2018-11-15	44.64	47.01	43.62	45.96	174504
2018-11-16	45.96	48.20	45.95	47.46	197789
2018-11-19	47.09	47.24	45.50	46.60	127600
2018-11-20	45.76	45.76	43.38	43.83	162426
2018-11-21	44.56	46.99	44.12	46.34	215315
2018-11-23	45.80	45.94	44.39	45.79	101600
2018-11-26	45.91	45.91	43.77	45.06	231949
2018-11-27	45.30	45.30	43.37	45.00	224617
2018-11-28	45.73	45.73	41.43	44.25	457772
2018-11-29	44.25	46.45	43.65	45.22	299337
2018-11-30	45.16	45.83	43.60	44.39	153372
2018-12-03	45.94	46.95	45.36	46.73	220457
2018-12-04	46.29	46.99	44.58	45.22	300414
2018-12-06	43.56	45.42	42.44	45.22	215119
2018-12-07	45.31	46.18	42.61	42.61	314575
2018-12-10	42.37	42.37	40.73	41.20	370507
2018-12-11	41.25	43.04	41.25	41.65	263872
2018-12-12	42.32	43.32	41.55	41.84	188406
2018-12-13	42.00	42.13	41.01	41.88	229516
2018-12-14	41.87	42.16	41.37	41.75	206534
2018-12-17	41.56	41.75	38.00	38.34	370060
2018-12-18	38.44	40.09	38.18	39.84	394903
2018-12-19	39.93	40.98	38.41	38.57	342218
2018-12-20	39.26	39.50	37.49	37.66	352804
2018-12-21	38.19	38.19	36.34	36.52	223178
2018-12-24	36.00	37.82	35.18	35.69	164007
2018-12-26	35.80	38.63	34.66	38.46	321247
2018-12-27	38.13	40.67	37.41	40.61	465168
2018-12-28	40.89	43.47	40.01	42.55	265809
2018-12-31	42.62	44.42	42.22	44.22	131771
2019-01-02	44.19	44.83	43.53	43.87	208462
2019-01-03	43.70	44.76	42.09	44.36	148552
2019-01-04	44.56	47.17	44.46	46.90	220357
2019-01-07	46.68	50.54	45.87	50.01	387619
2019-01-08	50.79	50.90	48.15	49.50	413937
2019-01-09	49.50	52.62	48.52	50.57	681480
2019-01-10	50.57	52.84	49.90	52.35	374905
2019-01-11	52.11	53.25	51.58	53.17	170619
2019-01-14	53.00	54.21	51.83	53.00	501072
2019-01-15	53.00	53.58	52.38	52.75	204400
2019-01-16	53.03	53.29	49.51	49.95	666344
2019-01-17	49.87	51.80	48.72	51.66	225285
2019-01-18	52.28	54.30	51.68	53.83	413932
2019-01-22	53.00	53.95	51.82	52.73	201619
2019-01-23	53.23	55.26	52.98	54.97	349822
2019-01-24	54.99	55.81	53.45	53.98	293654
2019-01-25	54.84	55.81	53.89	55.00	215616
2019-01-28	54.80	55.85	53.30	55.25	290487
2019-01-29	55.43	57.81	54.42	56.71	211568
2019-01-30	57.26	58.15	55.95	57.15	266587
2019-01-31	57.47	58.42	56.06	57.87	156748
2019-02-01	57.49	58.47	56.26	57.98	165663
2019-02-04	57.31	60.32	57.23	59.72	231066
2019-02-05	59.65	60.60	58.06	59.68	383637
2019-02-06	58.55	59.91	57.15	57.33	191155
2019-02-07	58.49	58.49	54.34	56.88	255674
2019-02-08	56.82	57.59	54.86	57.44	163875
2019-02-11	57.20	58.16	55.81	57.62	141455
2019-02-12	58.52	59.44	57.46	59.03	238137
2019-02-13	59.13	59.29	56.55	56.82	185375
2019-02-14	56.15	58.35	56.15	58.11	196691
2019-02-15	57.53	58.32	56.35	56.95	231901
2019-02-19	55.95	56.55	51.71	52.00	520384
2019-02-20	52.78	54.60	50.38	51.05	477378
2019-02-21	51.02	52.83	51.02	51.67	254096
2019-02-22	52.08	54.26	52.08	54.08	268400
2019-02-25	54.53	55.11	52.09	52.27	300053
2019-02-26	52.02	53.89	51.51	53.41	159758
2019-02-27	53.10	54.54	51.85	52.21	261939
2019-02-28	52.15	52.79	49.59	50.50	342542
2019-03-01	51.00	51.34	46.62	46.71	437619
2019-03-04	46.76	47.61	45.29	46.32	218196
2019-03-05	46.37	47.10	45.03	46.99	194396
2019-03-06	46.32	46.32	43.59	43.73	302005
2019-03-07	43.58	44.79	41.62	43.26	342626
2019-03-08	43.66	47.11	43.66	44.55	660224
2019-03-11	46.08	49.58	46.08	47.53	734865
2019-03-12	48.00	49.20	45.43	45.70	303216
2019-03-13	45.92	47.60	45.50	47.01	372682
2019-03-14	46.79	47.61	45.45	46.69	198837
2019-03-15	47.60	50.04	47.41	49.33	471989
2019-03-18	49.48	51.95	49.00	51.44	380837
2019-03-19	51.72	54.33	51.60	51.91	634834
2019-03-20	51.82	53.41	51.19	52.46	469850
2019-03-21	52.12	53.51	50.76	51.12	304420
2019-03-22	50.00	50.53	46.29	46.47	493939
2019-03-25	46.31	48.34	46.31	47.40	249220
2019-03-26	47.82	48.78	45.17	46.00	312835
2019-03-27	45.03	45.40	42.17	42.81	491219
2019-03-28	42.30	44.37	42.30	44.12	431440
2019-03-29	44.52	46.61	43.97	45.76	208506
2019-04-01	46.53	47.85	45.63	46.50	321378
2019-04-02	46.71	46.71	43.90	44.48	341960
2019-04-03	44.86	45.40	42.77	43.07	238463
2019-04-04	42.91	44.41	42.40	43.60	242291
2019-04-05	43.65	45.68	43.55	45.62	434283
2019-04-08	45.58	47.65	45.40	47.47	374295
2019-04-09	47.55	47.93	44.80	46.17	287351
2019-04-10	46.35	48.41	45.74	47.87	258270
2019-04-11	47.99	48.44	45.20	46.10	242029
2019-04-12	45.87	48.43	45.87	48.43	419394
2019-04-15	48.50	50.77	48.17	49.30	276480
2019-04-16	49.26	50.92	48.12	48.50	344278
2019-04-17	49.28	51.83	47.64	50.83	513266
2019-04-18	50.81	51.04	46.25	46.98	309061
2019-04-22	46.70	48.33	46.25	47.02	259694
2019-04-23	47.59	47.68	46.00	47.09	332665
2019-04-24	47.16	47.69	41.74	42.41	799747
2019-04-25	41.24	42.30	37.39	41.19	1655316
2019-04-26	41.90	42.86	40.20	40.82	669779
2019-04-29	41.01	41.42	39.43	39.73	488093
2019-04-30	39.89	40.77	39.87	40.58	567788
2019-05-01	40.53	41.99	40.22	41.84	455588
2019-05-02	41.96	43.96	41.19	43.72	334925
2019-05-03	44.25	48.38	44.15	48.14	698485
2019-05-06	46.66	48.99	46.01	47.98	382152
2019-05-07	47.18	47.29	45.17	45.70	502451
2019-05-08	46.23	48.00	46.15	46.90	428137
2019-05-09	46.00	48.11	45.03	45.80	518423
2019-05-10	46.07	48.74	45.74	46.52	691843
2019-05-13	44.70	44.70	42.27	42.75	815389
2019-05-14	43.59	44.95	42.90	43.48	546032
2019-05-15	42.72	44.86	42.11	44.40	435582
2019-05-16	44.03	46.77	43.59	45.73	463835
2019-05-17	44.82	46.66	44.26	44.94	467553
2019-05-20	44.94	45.93	43.26	45.73	636359
2019-05-21	46.22	49.00	46.22	48.43	659353
2019-05-22	48.32	49.42	47.92	48.97	575877
2019-05-23	48.13	49.64	46.89	48.35	604230
2019-05-24	48.83	50.27	47.77	49.99	844974
2019-05-28	50.00	52.52	48.09	48.81	7173733
2019-05-29	48.47	48.60	45.14	48.28	989920
2019-05-30	48.58	51.41	48.58	49.85	713569
2019-05-31	49.35	51.00	48.51	49.88	589966
2019-06-03	51.11	51.11	48.70	50.30	734837
2019-06-04	50.80	53.97	50.42	53.81	544129
2019-06-05	53.85	55.75	53.34	54.62	592388
2019-06-06	55.02	55.80	53.98	55.71	580989
2019-06-07	56.26	57.29	54.99	56.11	342041
2019-06-10	56.43	58.56	56.26	57.87	566597
2019-06-11	58.47	61.82	58.19	61.80	1227407
2019-06-12	61.84	69.23	60.51	68.55	1380689
2019-06-13	68.49	68.78	63.32	68.43	1071525
2019-06-14	68.10	68.71	64.88	65.76	644049
2019-06-17	65.49	66.27	64.50	64.94	503951
2019-06-18	66.44	68.62	66.24	67.56	498887
2019-06-19	67.75	68.35	65.04	65.35	326287
2019-06-20	67.09	67.80	65.64	66.97	311790
2019-06-21	66.62	67.17	65.59	66.46	473004
2019-06-24	66.44	67.40	65.05	67.26	388880
2019-06-25	67.35	69.67	66.96	69.33	472555
2019-06-26	69.80	70.62	67.00	67.88	303726
2019-06-27	68.03	72.28	67.95	70.61	567943
2019-06-28	71.01	73.27	70.61	72.85	418616
2019-07-01	73.60	75.70	71.17	71.55	398617
2019-07-02	71.69	74.06	70.58	73.96	336805
2019-07-03	73.66	74.66	72.04	73.40	192477
2019-07-05	72.99	73.81	71.65	72.52	263001
2019-07-08	72.09	74.50	71.05	74.00	509633
2019-07-09	73.26	76.05	72.80	74.37	321209
2019-07-10	74.82	76.22	73.14	74.55	348609
2019-07-11	75.19	75.50	73.53	73.90	374195
2019-07-12	74.21	74.47	72.66	73.30	353016
2019-07-15	73.32	73.50	68.47	68.96	640184
2019-07-16	68.96	71.31	68.72	69.11	647205
2019-07-17	68.80	69.80	67.75	68.17	331818
2019-07-18	68.03	68.69	64.80	67.03	415836
2019-07-19	66.91	67.39	64.81	65.82	404438
2019-07-22	65.85	66.28	63.53	63.54	467710
2019-07-23	63.84	65.24	62.81	65.08	440165
2019-07-24	64.86	66.78	64.76	65.29	305715
2019-07-25	65.17	66.97	64.70	65.42	472246
2019-07-26	65.59	71.56	64.99	70.86	582644
2019-07-29	70.86	72.42	69.15	72.02	443404
2019-07-30	71.18	72.01	70.34	70.90	370994
2019-07-31	70.93	71.30	68.36	69.28	432959
2019-08-01	69.63	69.63	65.30	65.42	298188
2019-08-02	64.85	65.91	63.52	65.09	324052
2019-08-05	62.60	64.34	62.34	63.25	333688
2019-08-06	64.34	66.42	63.90	66.30	393417
2019-08-07	65.20	66.27	64.40	66.18	264389
2019-08-08	66.08	69.76	65.76	69.16	825330
2019-08-09	68.80	77.31	68.80	76.48	791036
2019-08-12	44.16	44.33	31.00	36.20	6615636
2019-08-13	38.06	40.37	36.75	37.28	2209851
2019-08-14	35.34	37.68	34.57	36.08	1465071
2019-08-15	38.50	39.89	36.67	38.92	1235684
2019-08-16	39.62	40.43	38.10	38.28	930974
2019-08-19	37.75	37.75	32.38	32.44	1398393
2019-08-20	33.09	34.29	32.20	32.32	869470
2019-08-21	32.68	34.08	32.34	33.70	703819
2019-08-22	34.01	35.27	33.07	33.21	652189
2019-08-23	32.96	33.33	30.81	30.91	1093432
2019-08-26	31.29	31.98	29.64	29.84	735557
2019-08-27	29.50	29.77	26.94	27.05	1612937
2019-08-28	26.72	27.72	25.76	26.47	1002726
2019-08-29	25.40	26.39	23.77	24.89	1649028
2019-08-30	24.80	24.82	23.22	23.31	1147428
2019-09-03	24.98	25.90	21.90	21.90	1300193
2019-09-04	22.07	24.42	21.41	23.60	1749556
2019-09-05	24.05	25.49	23.62	24.95	1291996
2019-09-06	25.07	26.72	24.78	24.86	1164039
2019-09-09	24.88	26.20	24.43	24.63	545312
2019-09-10	24.21	26.07	24.21	25.03	512486
2019-09-11	25.22	25.86	23.43	24.78	918992
2019-09-12	25.07	25.19	24.05	24.50	424951
2019-09-13	24.64	25.58	24.41	24.69	816055
2019-09-16	24.23	25.94	24.22	25.25	512611
2019-09-17	24.87	25.03	24.21	24.92	551504
2019-09-18	24.80	24.80	23.68	24.25	594516
2019-09-19	23.20	24.86	22.89	24.35	894183
2019-09-20	24.48	24.85	23.53	23.79	521774
2019-09-23	23.43	23.71	22.89	23.55	543132
2019-09-24	23.39	23.87	22.88	23.55	342252
2019-09-25	23.46	24.68	23.15	24.52	600776
2019-09-26	25.10	25.80	24.40	24.91	553562
2019-09-27	24.78	26.35	24.74	26.06	443585
2019-09-30	26.30	26.39	25.17	26.02	358680
2019-10-01	25.98	26.33	25.10	25.62	517222
2019-10-02	25.32	26.76	24.72	26.53	433333
2019-10-03	26.55	26.65	25.43	25.61	632254
2019-10-04	25.79	27.00	25.51	26.89	472557
2019-10-07	26.78	27.69	26.54	26.54	461599
2019-10-08	26.51	26.96	25.11	25.18	435821
2019-10-09	25.48	26.06	24.58	25.83	313814
2019-10-10	26.20	28.08	26.00	27.76	692429
2019-10-11	28.45	28.73	27.05	27.09	459382
2019-10-14	26.91	27.16	26.15	26.40	230471
2019-10-15	26.53	27.08	26.14	26.68	226721
2019-10-16	26.50	26.60	25.52	25.88	330041
2019-10-17	26.04	26.32	25.65	25.86	242107
2019-10-18	25.48	25.80	25.05	25.24	242944
2019-10-21	25.37	25.89	24.98	25.47	240098
2019-10-22	25.68	25.92	24.65	24.71	256776
2019-10-23	24.52	25.13	24.12	24.92	334288
2019-10-24	25.13	25.18	24.11	24.25	416419
2019-10-25	24.35	26.03	24.30	25.11	771429
2019-10-28	24.76	25.92	22.53	23.02	779887
2019-10-29	22.81	24.10	22.34	23.52	516285
2019-10-30	23.16	23.36	22.50	23.18	342307
2019-10-31	22.95	23.20	22.43	22.90	373935
2019-11-01	23.01	23.30	22.21	22.66	467173
2019-11-04	23.08	24.36	23.07	23.90	473784
2019-11-05	23.89	24.78	23.80	24.22	262505
2019-11-06	24.04	24.08	23.17	23.36	208804
2019-11-07	23.72	24.35	23.52	23.81	192868
2019-11-08	23.75	23.79	23.21	23.60	245618
2019-11-11	23.73	25.58	23.68	25.17	645570
2019-11-12	25.10	25.69	24.11	24.71	503062
2019-11-13	24.51	24.90	24.15	24.26	481793
2019-11-14	24.19	24.35	22.66	22.75	480545
2019-11-15	23.06	23.55	22.20	23.24	409799
2019-11-18	23.49	23.49	22.30	22.60	320272
2019-11-19	22.63	23.40	22.01	23.37	339958
2019-11-20	23.71	25.08	23.58	25.08	771651
2019-11-21	25.10	25.20	24.36	24.99	335844
2019-11-22	25.07	25.88	24.40	25.00	298975
2019-11-25	24.94	25.96	24.67	25.23	499469
2019-11-26	25.01	25.22	24.07	25.10	878030
2019-11-27	24.90	27.12	24.75	26.69	740397
2019-11-29	26.62	26.95	25.85	25.85	257171
2019-12-02	26.01	26.90	24.65	24.76	363486
2019-12-03	24.64	24.92	24.00	24.80	435789
2019-12-04	25.27	26.97	24.99	26.42	439603
2019-12-05	26.40	27.49	26.29	26.92	571913
2019-12-06	27.39	28.70	27.15	28.41	620586
2019-12-09	28.76	28.95	27.22	28.58	659594
2019-12-10	28.58	28.76	27.05	27.07	493952
2019-12-11	27.10	27.90	26.60	27.13	374524
2019-12-12	27.44	28.98	27.16	28.59	774508
2019-12-13	29.26	31.15	28.81	30.04	939579
2019-12-16	30.38	30.85	29.61	30.53	579206
2019-12-17	30.47	31.29	29.75	31.13	788865
2019-12-18	31.19	33.98	31.17	33.01	989773
2019-12-19	33.27	34.46	32.76	33.55	575058
2019-12-20	33.85	34.00	32.94	33.73	506071
2019-12-23	33.81	36.52	33.43	36.27	729964
2019-12-24	36.43	38.80	36.18	36.72	575326
2019-12-26	37.11	39.10	36.80	37.75	1143258
2019-12-27	38.02	38.09	36.01	36.38	689802
2019-12-30	36.52	36.93	35.12	36.27	533251
2019-12-31	36.23	36.81	35.61	36.25	240945
2020-01-02	36.37	37.73	35.42	36.36	547252
2020-01-03	35.50	35.79	33.66	35.36	733603
2020-01-06	34.55	36.34	34.00	35.83	401932
2020-01-07	35.53	36.13	34.61	35.30	463168
2020-01-08	34.95	36.25	34.94	35.81	344227
2020-01-09	36.10	37.03	35.75	36.84	349207
2020-01-10	36.87	37.44	36.10	36.19	373818
2020-01-13	36.16	36.23	34.40	34.54	580131
2020-01-14	34.30	34.56	32.80	33.65	653975
2020-01-15	33.49	33.74	31.81	32.03	549743
2020-01-16	32.09	33.40	32.00	32.90	388730
2020-01-17	32.64	33.70	32.50	33.05	408743
2020-01-21	33.30	33.85	32.32	32.45	503345
2020-01-22	32.75	33.92	32.47	32.96	543157
2020-01-23	32.77	33.15	31.61	31.69	517470
2020-01-24	31.61	31.97	30.00	30.29	329724
2020-01-27	29.62	29.91	28.54	29.74	542850
2020-01-28	30.29	31.45	29.81	31.35	327590
2020-01-29	31.54	32.42	30.94	30.95	371860
2020-01-30	30.63	31.67	30.30	31.66	227973
2020-01-31	31.12	31.33	30.19	30.67	173822
2020-02-03	30.94	33.80	30.94	33.13	479264
2020-02-04	33.96	34.79	31.63	32.05	872256
2020-02-05	32.51	32.92	31.75	32.47	400595
2020-02-06	32.95	33.45	31.90	32.46	281637
2020-02-07	33.00	33.85	32.50	33.32	363972
2020-02-10	33.16	33.49	32.54	33.09	254358
2020-02-11	32.90	32.94	31.64	31.82	383202
2020-02-12	32.03	32.77	31.69	32.73	254502
2020-02-13	32.07	32.40	30.83	31.12	515705
2020-02-14	31.29	31.76	31.04	31.19	302522
2020-02-18	31.05	31.85	30.56	31.26	241619
2020-02-19	31.64	33.11	31.49	32.80	358665
2020-02-20	33.00	34.05	32.10	33.90	325905
2020-02-21	33.45	34.29	33.30	34.24	255078
2020-02-24	32.50	33.26	31.50	32.89	224049
2020-02-25	33.47	33.60	31.33	31.62	405864
2020-02-26	31.93	32.64	31.49	31.81	203000
2020-02-27	31.16	31.30	29.65	29.80	401373
2020-02-28	29.10	29.65	28.02	28.98	349227
2020-03-02	29.39	30.20	28.37	30.14	304718
2020-03-03	30.09	31.21	29.50	29.98	366821
2020-03-04	30.11	31.41	30.05	31.36	226372
2020-03-05	30.82	31.33	29.94	30.72	213783
2020-03-06	29.47	30.08	28.13	28.28	456710
2020-03-09	25.85	26.00	22.89	22.90	691303
2020-03-10	24.56	25.85	23.51	25.79	367306
2020-03-11	24.82	25.47	23.43	23.79	303996
2020-03-12	21.88	22.56	19.28	19.84	583878
2020-03-13	22.10	22.19	19.75	21.34	292521
2020-03-16	18.84	20.97	17.15	17.37	385860
2020-03-17	17.82	19.34	16.72	19.32	422280
2020-03-18	17.91	18.25	15.40	16.22	368366
2020-03-19	15.66	17.42	14.05	15.16	414903
2020-03-20	15.54	17.40	15.12	16.36	450462
2020-03-23	15.78	16.13	14.94	15.29	274346
2020-03-24	16.37	17.79	15.91	16.82	213226
2020-03-25	17.46	18.64	16.60	17.79	252613
2020-03-26	18.20	19.28	17.76	18.13	293679
2020-03-27	17.02	17.41	15.58	15.70	318977
2020-03-30	15.50	16.26	15.00	16.16	341494
2020-03-31	16.25	17.76	16.03	16.98	448409
2020-04-01	16.01	16.69	15.76	16.47	212066
2020-04-02	16.32	17.15	16.18	17.02	267015
2020-04-03	16.82	17.55	16.31	17.48	278806
2020-04-06	18.35	18.94	16.63	16.74	396011
2020-04-07	17.71	17.78	16.02	16.34	636299
2020-04-08	16.48	16.56	15.88	16.12	734957
2020-04-09	16.56	17.25	16.18	16.57	428596
2020-04-13	16.48	16.48	15.55	16.01	335490
2020-04-14	16.47	17.15	16.19	16.46	333468
2020-04-15	16.00	17.80	15.40	17.35	471910
2020-04-16	17.50	17.50	16.22	17.30	408439
2020-04-17	17.97	17.97	16.20	16.39	745494
2020-04-20	16.45	17.40	15.91	16.68	395336
2020-04-21	16.06	16.54	15.53	15.59	475655
2020-04-22	15.92	15.92	15.06	15.23	448882
2020-04-23	15.30	15.45	15.00	15.19	783154
2020-04-24	15.22	15.30	14.28	14.51	540181
2020-04-27	14.78	14.78	13.59	14.15	604852
2020-04-28	14.51	16.50	14.48	16.44	917273
2020-04-29	17.20	17.80	16.59	17.50	686179
2020-04-30	17.12	17.60	15.86	16.31	430819
2020-05-01	15.65	15.93	15.00	15.23	399148
2020-05-04	15.00	16.21	14.85	16.10	509659
2020-05-05	16.28	16.89	15.52	15.83	540322
2020-05-06	15.78	16.55	15.10	16.38	545619
2020-05-07	16.44	19.07	15.96	17.97	1254898
2020-05-08	18.51	18.96	18.03	18.51	599154
2020-05-11	18.29	19.97	17.57	19.54	823102
2020-05-12	19.96	21.56	19.79	20.04	809636
2020-05-13	20.05	20.05	17.80	18.27	1166483
2020-05-14	18.00	19.27	16.77	19.14	795987
2020-05-15	19.00	19.67	18.55	18.72	553979
2020-05-18	19.61	19.89	18.83	19.36	683698
2020-05-19	19.60	19.60	17.80	18.48	844021
2020-05-20	18.58	19.44	18.58	19.08	573501
2020-05-21	19.13	20.70	18.79	20.51	729905
2020-05-22	20.43	20.80	19.55	20.80	885599
2020-05-26	21.17	21.71	20.20	20.95	950617
2020-05-27	21.47	21.53	19.60	20.61	621136
2020-05-28	21.00	21.25	19.35	19.48	863154
2020-05-29	19.44	19.74	16.60	17.16	6714273
2020-06-01	17.76	18.86	17.54	18.24	1055816
2020-06-02	18.77	20.81	18.45	20.48	1171956
2020-06-03	21.09	22.20	20.50	21.96	941833
2020-06-04	22.01	22.07	21.09	21.56	625568
2020-06-05	22.90	23.39	21.35	21.66	880149
2020-06-08	22.12	24.19	22.12	23.95	1066715
2020-06-09	22.39	22.90	21.00	22.18	894511
2020-06-10	22.07	22.74	21.13	22.06	558494
2020-06-11	20.96	21.88	20.05	20.08	819140
2020-06-12	20.97	21.58	20.39	21.54	589650
2020-06-15	20.61	21.13	20.41	20.90	454487
2020-06-16	22.09	22.25	20.87	20.94	530793
2020-06-17	20.98	21.03	19.78	19.78	728486
2020-06-18	18.88	19.61	18.57	18.67	732701
2020-06-19	19.10	20.44	18.93	20.06	851928
2020-06-22	20.03	20.12	19.00	19.27	530673
2020-06-23	19.50	20.51	19.40	19.82	560520
2020-06-24	19.66	20.07	19.24	19.73	433668
2020-06-25	19.68	21.10	19.48	20.76	689537
2020-06-26	20.41	20.62	19.55	19.65	462641
2020-06-29	20.10	20.43	19.53	19.75	398486
2020-06-30	19.63	19.75	18.18	18.55	766573
2020-07-01	18.52	19.25	18.36	18.76	353620
2020-07-02	19.18	19.48	17.91	18.06	625097
2020-07-06	19.60	22.42	18.90	22.12	1396812
2020-07-07	21.82	21.87	20.54	20.84	621240
2020-07-08	20.83	21.42	20.55	21.21	479330
2020-07-09	21.30	21.35	20.12	20.33	296903
2020-07-10	20.12	21.81	20.12	21.47	359979
2020-07-13	21.80	23.05	21.41	21.66	732566
2020-07-14	21.45	21.65	20.83	21.45	458323
2020-07-15	21.77	22.55	21.75	22.51	357925
2020-07-16	22.13	22.19	21.65	21.98	279220
2020-07-17	21.98	22.80	21.21	21.43	271714
2020-07-20	21.45	21.45	20.45	20.66	692379
2020-07-21	20.33	21.73	20.32	21.51	611344
2020-07-22	21.37	23.44	20.95	23.23	661887
2020-07-23	23.11	24.57	22.60	23.43	834906
2020-07-24	23.50	24.56	22.94	23.53	407939
2020-07-27	23.39	24.72	23.15	23.90	295708
2020-07-28	23.50	23.90	22.81	22.82	405364
2020-07-29	22.82	23.44	22.51	23.05	306260
2020-07-30	22.61	22.62	21.78	21.96	775479
2020-07-31	21.81	22.14	21.15	21.28	366781
2020-08-03	20.77	24.11	20.40	23.48	1151576
2020-08-04	26.71	26.79	22.92	23.23	1724727
2020-08-05	23.73	24.20	22.26	22.32	581083
2020-08-06	22.10	22.48	21.57	22.17	408423
2020-08-07	21.98	22.30	21.35	22.28	250880
2020-08-10	22.14	23.32	21.78	21.95	290543
2020-08-11	22.32	22.56	20.75	20.76	470927
2020-08-12	21.20	21.38	19.46	19.68	647632
2020-08-13	19.56	20.69	19.51	20.20	581000
2020-08-14	20.27	20.35	19.77	20.24	361633
2020-08-17	20.10	20.45	18.81	19.10	470499
2020-08-18	19.20	19.55	18.73	18.90	376753
2020-08-19	18.91	19.39	18.37	18.63	349943
2020-08-20	18.50	18.76	18.20	18.44	297087
2020-08-21	18.50	19.11	18.20	18.22	314555
2020-08-24	18.32	18.40	17.75	18.36	712184
2020-08-25	18.56	18.72	17.93	18.58	528167
2020-08-26	18.61	18.80	18.17	18.33	265193
2020-08-27	18.39	18.68	17.77	17.88	316056
2020-08-28	18.05	19.20	18.00	19.19	390215
2020-08-31	19.54	19.58	18.60	18.95	450891
2020-09-01	19.01	19.25	18.50	18.81	379750
2020-09-02	18.80	18.92	18.22	18.86	412147
2020-09-03	19.08	19.75	18.93	19.37	451139
2020-09-04	19.50	19.67	18.73	18.93	295440
2020-09-08	18.55	19.15	18.22	18.87	256995
2020-09-09	19.03	19.23	18.72	18.74	267998
2020-09-10	18.66	19.35	18.65	18.73	291225
2020-09-11	18.91	18.95	17.92	18.00	226137
2020-09-14	18.10	18.10	17.30	17.45	372575
2020-09-15	17.50	17.73	16.86	17.26	295536
2020-09-16	16.80	16.89	15.97	16.14	610277
2020-09-17	16.14	16.21	15.36	15.38	462756
2020-09-18	15.51	15.87	14.91	15.32	461000
2020-09-21	15.03	15.07	14.43	14.72	381700
2020-09-22	14.92	15.08	14.10	14.10	279716
2020-09-23	14.30	15.00	13.35	13.36	466088
2020-09-24	13.27	14.93	13.02	14.64	682269
2020-09-25	14.84	14.95	14.14	14.52	332351
2020-09-28	14.76	15.08	14.28	14.33	279971
2020-09-29	14.04	14.45	13.91	14.10	290853
2020-09-30	14.11	14.53	13.99	14.30	331876
2020-10-01	14.21	14.67	14.21	14.62	272846
2020-10-02	14.07	14.41	14.00	14.25	271070
2020-10-05	14.35	14.47	13.92	14.05	211820
2020-10-06	14.14	14.70	13.60	13.74	340686
2020-10-07	13.74	14.25	13.38	13.88	232271
2020-10-08	13.97	14.36	13.75	14.27	282401
2020-10-09	14.35	14.47	13.80	14.10	198465
2020-10-12	14.03	14.03	13.64	13.82	218229
2020-10-13	13.74	13.75	13.38	13.41	290435
2020-10-14	13.37	13.94	13.14	13.26	443696
2020-10-15	13.35	13.64	13.06	13.24	330689
2020-10-16	13.08	13.75	12.97	13.54	353141
2020-10-19	13.43	14.34	13.26	13.83	410772
2020-10-20	14.05	14.43	13.12	13.18	438120
2020-10-21	13.13	13.37	12.62	12.65	406382
2020-10-22	12.66	13.16	12.38	12.90	348089
2020-10-23	12.94	13.35	12.80	13.05	209740
2020-10-26	13.00	13.14	12.68	12.95	194570
2020-10-27	12.77	13.14	12.21	12.22	280119
2020-10-28	12.00	12.29	11.45	11.74	375902
2020-10-29	11.61	12.24	11.61	12.04	389397
2020-10-30	11.88	12.15	11.68	11.93	232846
2020-11-02	12.26	13.38	12.20	13.14	388556
2020-11-03	13.55	13.90	13.07	13.18	411800
2020-11-04	13.10	13.33	12.74	12.84	244560
2020-11-05	13.05	14.11	13.05	14.00	390663
2020-11-06	14.03	14.20	13.59	14.03	256206
2020-11-09	14.99	15.50	14.71	15.02	558190
2020-11-10	15.28	16.69	15.03	16.37	700220
2020-11-11	16.38	16.38	15.50	15.69	345772
2020-11-12	15.56	15.67	14.56	14.64	429918
2020-11-13	14.49	15.35	14.39	15.28	295144
2020-11-16	15.69	15.81	15.12	15.34	203362
2020-11-17	14.98	15.89	14.72	15.72	369843
2020-11-18	15.74	15.74	14.92	15.02	277397
2020-11-19	14.88	16.00	14.73	15.11	361284
2020-11-20	15.00	15.31	14.73	14.95	551872
2020-11-23	15.46	15.68	14.96	15.16	374068
2020-11-24	15.49	16.80	15.49	16.49	739520
2020-11-25	16.48	16.65	15.89	16.47	425069
2020-11-27	16.47	17.05	16.36	16.96	263899
2020-11-30	16.84	16.89	15.83	15.97	364914
2020-12-01	16.32	16.64	16.02	16.30	345278
2020-12-02	16.24	17.11	16.24	16.92	539657
2020-12-03	17.00	17.27	16.56	16.69	478830
2020-12-04	16.80	17.02	16.53	16.85	265469
2020-12-07	16.85	16.96	16.42	16.57	170749
2020-12-08	16.49	16.64	15.92	16.17	255535
2020-12-09	16.56	16.69	16.05	16.20	326538
2020-12-10	16.22	17.01	16.03	16.98	329028
2020-12-11	16.74	16.98	16.32	16.46	160576
2020-12-14	16.49	16.81	16.06	16.15	191294
2020-12-15	16.20	16.67	16.02	16.62	301901
2020-12-16	16.62	16.62	16.18	16.51	190710
2020-12-17	16.54	16.83	16.23	16.33	184830
2020-12-18	16.18	16.38	15.78	15.93	283491
2020-12-21	15.73	15.74	15.14	15.45	272052
2020-12-22	15.48	15.86	15.26	15.31	271123
2020-12-23	15.26	15.92	15.26	15.91	191408
2020-12-24	15.86	15.86	15.45	15.57	103287
2020-12-28	15.56	15.94	15.44	15.50	260987
2020-12-29	15.49	16.49	15.43	16.26	294426
2020-12-30	16.28	16.63	15.75	15.84	459086
2020-12-31	15.77	15.89	15.32	15.57	231755
2021-01-04	15.69	15.69	14.44	14.62	528149
2021-01-05	14.49	14.93	14.33	14.55	377131
2021-01-06	14.75	15.14	14.53	14.78	333056
2021-01-07	14.84	15.31	14.68	14.84	209677
2021-01-08	14.93	15.12	14.58	14.68	172963
2021-01-11	14.50	14.60	14.10	14.16	409209
2021-01-12	14.24	14.63	14.10	14.36	220227
2021-01-13	14.23	14.57	14.08	14.14	193567
2021-01-14	14.29	14.64	14.13	14.49	369974
2021-01-15	14.30	14.38	13.98	14.00	182192
2021-01-19	14.32	14.39	13.90	13.95	246224
2021-01-20	14.10	14.36	13.71	14.27	239813
2021-01-21	14.41	14.47	13.62	13.89	309648
2021-01-22	13.77	13.87	13.33	13.36	324781
2021-01-25	13.31	13.50	12.98	13.38	174874
2021-01-26	13.49	14.19	13.48	13.90	290716
2021-01-27	13.64	14.06	13.42	13.76	286566
2021-01-28	13.91	14.27	13.60	13.74	157481
2021-01-29	13.59	13.79	13.23	13.32	173560
2021-02-01	13.49	13.77	13.43	13.63	243232
2021-02-02	13.85	13.88	13.30	13.41	294719
2021-02-03	13.40	13.64	13.36	13.52	181684
2021-02-04	13.57	13.80	13.21	13.79	190344
2021-02-05	13.99	14.40	13.89	14.30	238452
2021-02-08	14.45	14.92	14.45	14.56	211122
2021-02-09	14.48	14.81	14.37	14.71	171205
2021-02-10	14.66	14.96	14.37	14.53	122106
2021-02-11	14.62	14.92	14.57	14.90	150516
2021-02-12	14.83	15.15	14.56	14.83	204521
2021-02-16	14.96	15.71	14.85	15.50	355382
2021-02-17	15.57	15.57	15.11	15.54	155474
2021-02-18	15.49	16.41	15.28	15.34	526782
2021-02-19	15.44	15.81	15.20	15.25	291745
2021-02-22	15.00	15.08	14.23	14.23	613853
2021-02-23	14.50	14.84	13.79	14.08	724024
2021-02-24	14.25	14.94	14.18	14.54	437030
2021-02-25	14.70	14.77	13.78	13.78	314862
2021-02-26	13.81	14.12	13.30	13.56	322300
2021-03-01	13.89	14.37	13.72	14.10	374420
2021-03-02	14.03	14.25	13.98	14.14	234797
2021-03-03	14.05	14.15	13.41	13.56	276701
2021-03-04	13.64	14.22	13.15	13.47	508628
2021-03-05	13.59	13.59	12.72	13.10	409564
2021-03-08	13.09	13.18	12.55	12.72	366264
2021-03-09	12.83	13.04	12.38	12.88	326100
2021-03-10	12.97	14.05	12.95	13.91	523065
2021-03-11	14.21	14.34	13.42	14.21	336676
2021-03-12	14.10	14.55	14.01	14.42	273387
2021-03-15	14.55	15.21	14.48	14.84	347726
2021-03-16	14.93	15.10	14.50	14.63	321779
2021-03-17	14.52	15.22	14.37	14.80	179792
2021-03-18	14.87	14.97	14.06	14.19	266219
2021-03-19	14.00	14.56	14.00	14.30	149941
2021-03-22	14.29	14.52	13.98	14.49	118016
2021-03-23	14.36	14.82	14.35	14.57	172624
2021-03-24	14.62	14.71	14.00	14.05	148828
2021-03-25	13.90	14.00	13.45	13.61	664323
2021-03-26	13.68	13.97	13.52	13.68	607224
2021-03-29	13.44	13.90	13.43	13.68	217665
2021-03-30	13.71	13.71	13.32	13.41	288057
2021-03-31	13.40	13.49	13.08	13.35	509987
2021-04-01	13.36	13.51	13.13	13.18	178960
2021-04-05	13.39	13.39	12.85	13.17	324638
2021-04-06	13.08	13.82	13.08	13.58	328608
2021-04-07	13.55	13.81	13.22	13.25	205881
2021-04-08	13.30	13.45	13.07	13.28	135177
2021-04-09	13.18	13.27	12.91	13.08	235278
2021-04-12	13.13	13.21	12.66	12.67	174031
2021-04-13	12.75	12.92	12.45	12.79	295741
2021-04-14	12.68	13.17	12.68	12.77	169598
2021-04-15	12.76	12.90	12.49	12.53	236237
2021-04-16	12.55	13.04	12.24	13.00	449427
2021-04-19	12.92	13.36	12.92	12.99	197735
2021-04-20	13.00	13.00	12.54	12.60	146170
2021-04-21	12.55	12.76	12.42	12.72	176667
2021-04-22	12.68	12.88	12.54	12.56	176132
2021-04-23	12.59	12.60	12.39	12.54	292715
2021-04-26	12.57	13.05	12.57	12.84	238320
2021-04-27	12.97	13.98	12.97	13.88	460220
2021-04-28	13.81	14.19	13.71	13.84	297171
2021-04-29	13.99	13.99	13.58	13.70	191777
2021-04-30	13.65	13.72	13.20	13.37	224048
2021-05-03	13.40	13.47	13.10	13.22	262084
2021-05-04	13.04	13.19	12.72	12.92	292033
2021-05-05	13.01	13.12	12.82	12.94	69033
2021-05-06	12.97	13.05	12.66	13.02	268167
2021-05-07	13.00	14.24	12.97	14.23	385703
2021-05-10	14.28	14.97	13.98	14.06	452575
2021-05-11	13.83	14.00	13.54	13.71	241588
2021-05-12	13.52	13.73	13.47	13.50	250986
2021-05-13	13.49	14.37	13.49	14.29	815374
2021-05-14	14.45	15.30	14.42	15.30	621706
2021-05-17	15.28	15.82	14.88	15.77	595323
2021-05-18	15.78	15.85	15.37	15.53	329584
2021-05-19	15.37	15.68	15.22	15.45	234430
2021-05-20	15.50	16.01	15.45	15.76	221205
2021-05-21	15.80	15.99	15.09	15.14	259751
2021-05-24	15.19	15.33	14.68	14.86	202713
2021-05-25	14.78	14.87	14.53	14.58	230797
2021-05-26	14.53	15.19	14.52	15.18	215408
2021-05-27	15.25	15.44	15.20	15.29	229174
2021-05-28	15.35	16.44	15.26	16.39	489043
2021-06-01	16.74	16.94	16.16	16.48	723170
2021-06-02	16.44	17.00	16.35	16.71	324205
2021-06-03	16.51	17.34	16.43	17.27	552922
2021-06-04	17.35	17.70	16.98	17.62	569109
2021-06-07	17.79	18.72	17.79	18.11	1224015
2021-06-08	18.16	18.45	17.47	17.70	540404
2021-06-09	17.63	18.79	17.51	18.31	582584
2021-06-10	18.51	18.84	18.03	18.35	300189
2021-06-11	18.29	18.33	17.41	17.62	278665
2021-06-14	17.53	18.00	17.52	17.66	492897
2021-06-15	17.52	17.75	16.86	17.72	401475
2021-06-16	17.73	18.40	17.63	17.98	425461
2021-06-17	17.97	18.28	17.30	17.40	401512
2021-06-18	17.18	17.43	16.85	17.06	597019
2021-06-21	17.12	17.12	16.40	16.48	172218
2021-06-22	16.39	17.26	16.06	16.91	383976
2021-06-23	16.95	17.27	16.39	16.42	313525
2021-06-24	16.52	16.63	16.33	16.38	93176
2021-06-25	16.17	16.17	15.50	15.79	540600
2021-06-28	15.89	16.06	15.50	15.69	306679
2021-06-29	15.59	15.75	15.00	15.26	336384
2021-06-30	15.18	15.25	14.89	15.03	256891
2021-07-01	15.08	15.25	14.60	14.79	321803
2021-07-02	14.83	15.14	14.62	15.00	360951
2021-07-06	15.00	15.08	14.51	14.53	267094
2021-07-07	14.49	14.61	14.11	14.31	342717
2021-07-08	14.01	14.23	13.91	14.00	288036
2021-07-09	14.07	14.34	13.95	14.30	308651
2021-07-12	14.34	14.91	14.15	14.91	287017
2021-07-13	14.94	15.00	14.65	14.90	187161
2021-07-14	15.01	15.33	14.59	14.85	252109
2021-07-15	14.78	14.91	14.36	14.45	145048
2021-07-16	14.50	14.70	14.05	14.10	221084
2021-07-19	13.88	14.05	13.60	13.93	482473
2021-07-20	13.90	13.90	13.44	13.77	262677
2021-07-21	13.85	14.64	13.85	14.55	211143
2021-07-22	14.52	14.56	14.00	14.07	175468
2021-07-23	14.18	14.34	13.64	13.66	197983
2021-07-26	13.60	14.20	13.60	13.87	124789
2021-07-27	13.79	13.90	13.57	13.86	105660
2021-07-28	14.10	14.19	13.87	14.08	95842
2021-07-29	14.19	14.31	13.75	14.06	150719
2021-07-30	13.94	14.11	13.47	13.50	254663
2021-08-02	13.65	13.77	13.34	13.40	191949
2021-08-03	13.41	13.75	13.25	13.75	178036
2021-08-04	13.63	13.88	13.41	13.51	194283
2021-08-05	13.59	13.94	13.59	13.79	154490
2021-08-06	13.79	13.99	13.62	13.86	109233
2021-08-09	13.77	14.07	13.63	13.97	83760
2021-08-10	14.06	14.72	13.96	14.67	296478
2021-08-11	14.55	14.91	14.25	14.86	156319
2021-08-12	14.92	15.11	14.53	14.86	205377
2021-08-13	14.74	14.78	14.15	14.51	139671
2021-08-16	14.28	14.45	14.20	14.23	86919
2021-08-17	14.18	14.46	13.87	14.20	139323
2021-08-18	14.30	14.52	14.04	14.14	89780
2021-08-19	13.92	14.32	13.86	14.30	169865
2021-08-20	14.21	14.66	14.13	14.60	89775
2021-08-23	14.70	15.54	14.70	15.42	338838
2021-08-24	15.52	16.85	15.33	16.84	724948
2021-08-25	16.69	17.45	16.54	17.40	369376
2021-08-26	16.21	17.58	16.18	17.09	329707
2021-08-27	17.04	18.11	17.04	17.65	410914
2021-08-30	17.71	19.31	17.33	19.11	710346
2021-08-31	19.54	19.64	18.60	18.70	436486
2021-09-01	18.80	19.24	18.30	18.40	236949
2021-09-02	18.49	18.87	17.76	17.95	342696
2021-09-03	17.99	18.11	17.61	17.77	175623
2021-09-07	17.86	19.30	17.86	18.99	813033
2021-09-08	19.21	19.32	17.86	18.56	515817
2021-09-09	18.61	19.24	18.12	18.53	315163
2021-09-10	18.93	19.12	18.03	18.29	384166
2021-09-13	20.43	21.20	19.50	19.73	1358176
2021-09-14	19.73	20.67	19.37	19.90	653539
2021-09-15	19.64	20.02	19.03	19.43	332042
2021-09-16	19.37	19.92	18.56	19.44	420768
2021-09-17	19.39	19.92	19.07	19.67	345729
2021-09-20	18.95	18.95	17.21	17.31	643022
2021-09-21	17.56	17.75	16.84	16.89	259746
2021-09-22	17.11	17.59	16.94	16.95	256012
2021-09-23	17.10	17.30	16.69	16.75	205188
2021-09-24	16.60	16.67	16.05	16.08	221284
2021-09-27	16.23	16.84	16.20	16.66	138080
2021-09-28	16.52	17.08	16.21	16.56	248478
2021-09-29	16.55	17.24	16.55	16.85	176366
2021-09-30	16.95	17.50	16.84	16.99	473746
2021-10-01	17.19	17.50	16.95	17.32	226471
2021-10-04	17.23	17.58	16.67	16.79	259275
2021-10-05	16.95	17.24	16.50	17.07	258870
2021-10-06	16.84	17.08	16.62	16.99	138219
2021-10-07	17.17	17.38	16.60	16.63	112358
2021-10-08	16.72	17.12	16.53	16.55	87899
2021-10-11	16.52	16.98	16.50	16.52	111917
2021-10-12	16.62	16.78	16.24	16.36	172341
2021-10-13	16.39	16.64	16.23	16.53	152639
2021-10-14	16.64	16.93	16.40	16.78	198271
2021-10-15	16.85	17.41	16.71	17.29	252589
2021-10-18	17.28	17.48	16.92	17.12	193872
2021-10-19	17.39	17.39	16.81	17.10	229492
2021-10-20	16.98	18.51	16.98	18.35	431576
2021-10-21	18.30	18.33	17.69	18.02	221819
2021-10-22	18.03	18.23	17.28	17.63	352542
2021-10-25	17.80	18.30	17.70	18.26	169516
2021-10-26	18.24	18.52	17.67	17.71	215806
2021-10-27	17.74	17.77	16.66	16.70	363286
2021-10-28	16.65	17.04	16.32	16.62	207488
2021-10-29	16.58	16.59	15.59	15.73	696147
2021-11-01	15.83	16.00	15.53	15.87	299982
2021-11-02	15.72	16.11	15.54	16.01	221317
2021-11-03	16.07	16.89	16.02	16.78	228846
2021-11-04	16.78	16.85	16.05	16.19	241874
2021-11-05	16.19	16.43	15.96	16.13	168538
2021-11-08	16.25	16.94	16.21	16.80	220999
2021-11-09	16.80	17.50	16.73	17.04	296343
2021-11-10	17.13	17.92	17.13	17.20	538529
2021-11-11	17.39	18.03	17.36	17.51	236523
2021-11-12	17.60	17.60	16.55	17.16	384212
2021-11-15	17.25	17.52	16.68	17.06	460540
2021-11-16	17.06	17.12	15.45	15.67	720108
2021-11-17	15.71	15.77	14.85	15.25	460984
2021-11-18	15.29	15.73	14.73	15.56	218863
2021-11-19	15.36	15.55	14.58	14.76	280246
2021-11-22	14.92	14.92	14.07	14.10	238025
2021-11-23	14.25	14.65	13.98	14.17	232765
2021-11-24	13.97	14.23	13.70	13.79	253403
2021-11-26	13.64	13.64	12.90	13.57	374422
2021-11-29	13.62	13.96	13.21	13.25	385121
2021-11-30	13.10	13.59	13.04	13.27	1585387
2021-12-01	13.94	14.63	13.80	14.30	360031
2021-12-02	14.78	15.01	14.37	14.62	224642
2021-12-03	14.51	14.76	13.89	14.13	210126
2021-12-06	14.14	14.77	13.95	14.29	199815
2021-12-07	14.31	14.91	14.31	14.50	209901
2021-12-08	14.50	14.70	14.27	14.62	114551
2021-12-09	14.60	14.83	14.37	14.51	303511
2021-12-10	14.48	14.54	14.18	14.21	113331
2021-12-13	14.01	14.15	13.64	13.64	246750
2021-12-14	13.70	14.19	13.46	14.04	241251
2021-12-15	14.15	14.67	13.81	14.40	240664
2021-12-16	14.55	14.86	14.40	14.77	253720
2021-12-17	14.62	14.97	14.34	14.34	185236
2021-12-20	13.97	14.24	13.80	14.17	156429
2021-12-21	14.27	14.77	14.27	14.31	190056
2021-12-22	14.19	14.37	14.10	14.32	157094
2021-12-23	14.14	14.72	14.14	14.55	189211
2021-12-27	14.68	15.18	14.60	15.15	269136
2021-12-28	15.04	15.38	14.35	14.48	486290
2021-12-29	14.38	14.60	13.80	14.36	368072
2021-12-30	14.41	14.88	14.25	14.32	218618
2021-12-31	14.26	14.55	13.90	14.02	115934
2022-01-03	14.00	14.57	13.97	14.27	129738
2022-01-04	14.45	14.53	13.96	14.04	104078
2022-01-05	14.09	14.20	13.30	13.42	328492
2022-01-06	13.55	13.81	13.19	13.57	263736
2022-01-07	13.66	14.08	13.62	13.99	373995
2022-01-10	13.93	14.06	13.65	13.79	115746
2022-01-11	13.67	14.15	13.45	14.07	176516
2022-01-12	14.15	14.46	14.07	14.24	134305
2022-01-13	14.20	14.78	14.12	14.45	220521
2022-01-14	14.34	14.70	14.29	14.68	139660
2022-01-18	14.60	14.66	13.96	13.96	171737
2022-01-19	14.16	14.60	14.06	14.12	105524
2022-01-20	14.11	14.57	13.82	13.95	138737
2022-01-21	13.77	13.99	13.16	13.22	361139
2022-01-24	13.05	13.05	12.06	12.41	706647
2022-01-25	12.28	12.92	12.10	12.81	241156
2022-01-26	13.02	13.25	12.81	12.95	337791
2022-01-27	12.96	13.16	12.46	12.80	232874
2022-01-28	13.73	14.29	13.43	13.96	615270
2022-01-31	13.39	14.47	13.33	14.43	712313
2022-02-01	14.39	14.43	14.12	14.30	276284
2022-02-02	14.40	14.45	13.88	14.23	124900
2022-02-03	14.01	14.18	13.90	13.93	148180
2022-02-04	14.01	14.11	13.66	13.82	139057
2022-02-07	13.91	14.13	13.77	13.93	145197
2022-02-08	14.01	14.44	13.85	13.87	147213
2022-02-09	14.00	14.01	13.68	13.73	122299
2022-02-10	13.53	14.25	13.53	13.69	159252
2022-02-11	13.78	14.98	13.64	13.76	674821
2022-02-14	13.76	13.92	13.43	13.55	113074
2022-02-15	13.70	13.89	13.58	13.79	104408
2022-02-16	13.70	14.50	13.65	14.45	200923
2022-02-17	14.33	14.50	13.98	14.05	161219
2022-02-18	14.09	14.54	13.96	14.43	151197
2022-02-22	14.40	15.55	14.40	15.28	466128
2022-02-23	15.57	15.96	14.99	15.32	338629
2022-02-24	14.83	15.08	14.08	15.00	343649
2022-02-25	15.21	15.26	14.73	14.90	282354
2022-02-28	14.71	14.80	14.11	14.43	201445
2022-03-01	14.41	14.56	13.84	14.35	358821
2022-03-02	14.56	15.22	14.56	14.89	343492
2022-03-03	15.01	15.30	14.45	15.11	246918
2022-03-04	14.81	14.83	14.21	14.50	259620
2022-03-07	14.35	14.79	14.20	14.26	245671
2022-03-08	14.40	15.03	14.16	14.71	191369
2022-03-09	14.96	15.55	14.89	15.49	393063
2022-03-10	15.50	16.25	15.48	16.07	349342
2022-03-11	16.07	16.35	15.52	15.53	268002
2022-03-14	15.55	15.70	15.04	15.17	202283
2022-03-15	15.11	15.34	14.93	15.14	153818
2022-03-16	15.42	15.54	15.03	15.51	261938
2022-03-17	15.33	15.86	15.18	15.80	245183
2022-03-18	15.67	16.28	15.67	16.09	337178
2022-03-21	16.25	16.96	16.15	16.36	214782
2022-03-22	16.54	16.83	16.35	16.52	260805
2022-03-23	16.45	17.21	16.44	16.49	254601
2022-03-24	16.48	17.59	16.30	16.96	263235
2022-03-25	17.03	17.48	16.62	16.98	300049
2022-03-28	16.88	17.25	16.39	17.25	273696
2022-03-29	17.52	17.64	17.13	17.16	183508
2022-03-30	17.19	17.58	17.06	17.14	296338
2022-03-31	17.16	17.59	17.00	17.30	124556
2022-04-01	17.64	18.05	17.49	17.81	323570
2022-04-04	17.77	18.00	17.47	17.67	287670
2022-04-05	17.73	18.03	17.09	17.25	322498
2022-04-06	17.16	17.27	16.78	16.99	279643
2022-04-07	16.95	17.16	16.57	17.02	181094
2022-04-08	17.01	17.35	16.92	17.21	129546
2022-04-11	17.22	17.30	16.74	16.79	124368
2022-04-12	16.94	17.06	16.30	16.48	117396
2022-04-13	16.49	16.66	16.26	16.65	119819
2022-04-14	16.61	17.15	16.49	17.08	114346
2022-04-18	17.13	17.50	16.84	17.00	119731
2022-04-19	16.94	17.15	16.73	17.04	141585
2022-04-20	17.12	17.28	16.65	16.93	227209
2022-04-21	17.12	17.17	15.88	15.96	239317
2022-04-22	15.92	16.20	15.45	15.51	190836
2022-04-25	15.28	15.38	14.88	15.36	219042
2022-04-26	15.21	15.21	14.34	14.35	305472
2022-04-27	14.55	14.76	14.11	14.66	376590
2022-04-28	14.85	15.02	14.36	14.86	163434
2022-04-29	15.00	15.23	14.61	14.67	211792
2022-05-02	14.60	14.71	13.90	14.23	375088
2022-05-03	14.25	15.17	14.25	14.96	188536
2022-05-04	14.91	15.25	14.66	15.23	152990
2022-05-05	15.01	15.01	14.18	14.48	223316
2022-05-06	14.37	14.67	14.25	14.40	135310
2022-05-09	14.25	14.43	13.66	13.73	264294
2022-05-10	13.95	14.15	13.61	13.96	167450
2022-05-11	14.05	14.63	13.66	14.40	165654
2022-05-12	14.30	14.88	13.90	14.71	192639
2022-05-13	14.89	15.85	14.89	15.51	222257
2022-05-16	15.51	16.15	15.37	15.95	164657
2022-05-17	16.27	16.58	16.08	16.23	224583
2022-05-18	16.14	16.24	15.50	15.73	144034
2022-05-19	15.83	16.24	15.69	15.77	172563
2022-05-20	16.02	16.20	15.31	15.54	180161
2022-05-23	15.91	16.25	15.60	16.13	168271
2022-05-24	16.11	16.78	16.00	16.66	228743
2022-05-25	16.58	16.85	16.40	16.52	81734
2022-05-26	16.59	16.96	16.59	16.82	95546
2022-05-27	16.77	17.06	16.47	16.48	89364
2022-05-31	16.51	16.51	15.91	15.92	148171
2022-06-01	15.93	16.20	15.59	15.79	110456
2022-06-02	16.00	16.32	15.58	15.35	147174
2022-06-03	15.01	15.59	14.88	15.19	144656
2022-06-06	15.48	15.60	14.71	14.80	175940
2022-06-07	14.57	15.01	14.55	14.72	103846
2022-06-08	14.68	14.87	14.16	14.27	328475
2022-06-09	14.23	14.23	13.17	13.20	342998
2022-06-10	13.06	13.28	12.65	12.95	470384
2022-06-13	12.98	13.00	12.04	12.07	596438
2022-06-14	12.19	12.71	12.01	12.31	413429
2022-06-15	12.52	12.98	12.24	12.46	348552
2022-06-16	12.14	12.37	11.90	12.05	203645
2022-06-17	12.05	12.45	11.90	12.00	233689
2022-06-21	12.13	12.24	11.82	12.01	247022
2022-06-22	11.82	12.34	11.82	12.00	142912
2022-06-23	12.15	12.21	11.50	11.61	334144
2022-06-24	11.68	11.93	11.40	11.42	321066
2022-06-27	11.43	11.73	11.03	11.44	411625
2022-06-28	11.52	11.98	11.51	11.80	408001
2022-06-29	11.90	11.91	11.46	11.66	151286
2022-06-30	11.51	11.53	11.12	11.20	251472
2022-07-01	11.21	11.67	10.93	11.63	183816
2022-07-05	11.10	11.23	10.54	11.22	443267
2022-07-06	11.24	11.34	10.79	11.15	177113
2022-07-07	11.42	11.59	11.10	11.33	242477
2022-07-08	11.28	11.71	11.20	11.43	147648
2022-07-11	11.23	11.27	10.93	10.97	291838
2022-07-12	10.70	11.07	10.50	11.01	357586
2022-07-13	10.83	11.01	10.60	10.72	201597
2022-07-14	10.43	10.50	10.08	10.11	284553
2022-07-15	10.20	10.43	10.01	10.37	183098
2022-07-18	10.52	10.93	10.49	10.70	132324
2022-07-19	10.80	10.89	10.63	10.73	269366
2022-07-20	10.64	10.76	10.15	10.16	278687
2022-07-21	10.16	10.19	9.72	9.92	350142
2022-07-22	9.98	10.31	9.77	10.28	445986
2022-07-25	10.41	10.94	10.30	10.84	203452
2022-07-26	10.80	11.18	10.74	10.89	207419
2022-07-27	11.00	11.53	10.58	11.50	276712
2022-07-28	11.70	12.52	11.57	12.42	637177
2022-07-29	12.42	13.51	12.25	12.96	785816
2022-08-01	12.75	13.58	12.59	12.93	393493
2022-08-02	12.71	13.26	12.71	13.03	219719
2022-08-03	13.06	13.31	12.92	13.20	178527
2022-08-04	13.22	13.72	12.80	12.82	363084
2022-08-05	12.73	13.08	12.61	12.89	340648
2022-08-08	13.06	13.66	13.06	13.60	363782
2022-08-09	13.57	13.57	12.70	12.80	288627
2022-08-10	12.97	13.11	12.48	12.51	193543
2022-08-11	12.61	13.21	12.61	13.08	238429
2022-08-12	13.01	13.40	12.97	13.35	133341
2022-08-15	13.16	13.79	12.96	13.71	221120
2022-08-16	13.68	13.75	13.39	13.66	190211
2022-08-17	13.49	14.10	13.39	13.47	217011
2022-08-18	13.41	13.94	13.33	13.89	205970
2022-08-19	13.74	13.74	13.06	13.20	193536
2022-08-22	13.06	13.82	12.89	13.65	308258
2022-08-23	13.68	14.24	13.50	14.20	221833
2022-08-24	14.25	14.48	13.87	14.37	307398
2022-08-25	14.37	14.54	13.49	14.44	432606
2022-08-26	14.46	15.03	14.38	14.75	337750
2022-08-29	14.53	15.37	14.53	14.83	342654
2022-08-30	14.83	15.15	14.50	14.69	300670
2022-08-31	14.80	14.92	14.04	14.11	297989
2022-09-01	14.13	14.51	13.85	14.46	263505
2022-09-02	14.74	15.38	14.40	14.91	299686
2022-09-06	14.95	15.30	14.47	14.79	292196
2022-09-07	14.80	15.88	14.56	15.83	432316
2022-09-08	15.91	16.35	15.24	15.72	395588
2022-09-09	15.89	16.91	15.72	16.77	524818
2022-09-12	17.14	17.34	16.56	16.75	291595
2022-09-13	16.40	17.19	16.23	16.34	255179
2022-09-14	16.39	16.90	16.39	16.89	175496
2022-09-15	16.77	17.14	16.13	16.33	182690
2022-09-16	16.04	16.51	15.84	16.36	193045
2022-09-19	16.20	17.19	16.00	17.16	241488
2022-09-20	17.27	17.27	16.66	16.75	216603
2022-09-21	16.88	17.01	16.21	16.41	171450
2022-09-22	16.59	16.59	16.14	16.21	190650
2022-09-23	15.99	15.99	15.44	15.78	300174
2022-09-26	15.51	15.68	14.65	14.89	356836
2022-09-27	15.00	15.28	14.43	14.50	425838
2022-09-28	14.59	14.74	14.20	14.45	571564
2022-09-29	14.38	14.59	13.94	14.39	383711
2022-09-30	14.46	14.85	14.20	14.27	242443
2022-10-03	14.66	15.48	14.57	15.42	268535
2022-10-04	15.69	15.98	15.46	15.63	219080
2022-10-05	15.34	15.70	15.17	15.37	149974
2022-10-06	15.37	15.60	15.02	15.08	97904
2022-10-07	14.99	15.08	14.65	14.72	58117
2022-10-10	14.80	14.94	14.52	14.59	57435
2022-10-11	14.61	14.70	14.27	14.37	143347
2022-10-12	14.17	14.44	13.94	14.06	142561
2022-10-13	13.89	14.68	13.81	14.31	144859
2022-10-14	14.47	14.60	13.98	14.17	136315
2022-10-17	14.51	14.79	14.21	14.54	101824
2022-10-18	14.95	14.95	14.18	14.68	141724
2022-10-19	14.79	14.93	14.51	14.61	141140
2022-10-20	14.66	15.10	14.47	14.43	141836
2022-10-21	14.43	14.92	14.40	14.89	161554
2022-10-24	14.80	14.91	14.20	14.52	186395
2022-10-25	14.65	14.95	14.34	14.94	225631
2022-10-26	14.94	15.22	14.62	14.71	306388
2022-10-27	14.75	15.12	14.53	15.07	158934
2022-10-28	15.03	15.12	14.55	14.67	194736
2022-10-31	14.54	15.25	14.54	14.85	281453
2022-11-01	15.10	15.64	14.81	15.60	169132
2022-11-02	15.56	15.63	14.95	14.97	126016
2022-11-03	14.86	15.34	14.65	14.89	99386
2022-11-04	15.32	15.32	14.83	15.09	95398
2022-11-07	15.22	15.22	14.35	14.37	124344
2022-11-08	14.37	14.55	13.92	14.27	229283
2022-11-09	14.28	14.28	13.31	13.43	263989
2022-11-10	13.72	13.89	13.18	13.25	193070
2022-11-11	13.31	13.78	13.31	13.67	131913
2022-11-14	13.77	13.77	13.27	13.69	107551
2022-11-15	13.87	13.90	13.23	13.32	225802
2022-11-16	13.18	13.53	12.92	13.10	224564
2022-11-17	12.85	13.01	12.53	12.84	169771
2022-11-18	13.01	13.01	12.75	12.93	59528
2022-11-21	13.10	13.10	12.38	12.85	72863
2022-11-22	13.02	13.09	12.73	12.95	77798
2022-11-23	13.05	13.37	12.83	13.25	151970
2022-11-25	13.70	13.96	13.00	13.68	130011
2022-11-28	13.60	13.89	13.43	13.72	254758
2022-11-29	13.77	14.28	13.77	13.94	110922
2022-11-30	14.07	14.59	13.87	14.53	138047
2022-12-01	14.53	14.53	14.05	14.25	112557
2022-12-02	14.18	14.40	14.02	14.24	119370
2022-12-05	14.21	14.21	13.37	13.41	228682
2022-12-06	13.33	13.67	13.30	13.61	163021
2022-12-07	13.62	14.10	13.53	13.95	114232
2022-12-08	14.04	14.05	13.21	13.31	84216
2022-12-09	13.23	13.54	12.90	13.29	68310
2022-12-12	13.35	13.75	13.16	13.71	119648
2022-12-13	14.01	14.17	13.40	13.42	148131
2022-12-14	13.22	13.61	12.93	13.46	229682
2022-12-15	13.33	13.56	13.04	13.45	125661
2022-12-16	13.43	13.69	13.26	13.43	132062
2022-12-19	13.60	13.92	13.40	13.73	133277
2022-12-20	13.69	14.73	13.69	14.40	144881
2022-12-21	14.43	15.36	14.38	15.15	273490
2022-12-22	15.29	15.66	14.98	15.39	319710
2022-12-23	15.58	15.99	15.26	15.84	183227
2022-12-27	15.69	16.10	15.60	15.98	151290
2022-12-28	15.97	16.93	15.63	16.54	338777
2022-12-29	16.60	17.13	15.89	16.30	274837
2022-12-30	16.26	16.78	16.02	16.42	205594
2023-01-03	16.41	16.81	15.76	15.81	235842
2023-01-04	15.92	16.54	15.66	16.52	211858
2023-01-05	16.52	17.72	16.35	17.61	335550
2023-01-06	18.15	18.91	17.52	18.11	773310
2023-01-09	18.11	18.68	17.66	18.60	453453
2023-01-10	18.83	18.88	18.11	18.75	336880
2023-01-11	18.87	19.84	18.80	19.82	830390
2023-01-12	19.62	20.79	19.32	20.75	549760
2023-01-13	20.61	21.15	20.23	20.56	387033
2023-01-17	20.68	22.23	20.50	22.17	573868
2023-01-18	22.60	23.15	20.83	20.92	1235324
2023-01-19	20.90	21.51	19.91	21.39	741574
2023-01-20	21.29	22.87	21.12	22.68	497997
2023-01-23	22.87	23.03	21.61	21.92	434404
2023-01-24	21.62	22.33	21.39	21.85	272681
2023-01-25	21.81	22.83	21.37	22.75	277477
2023-01-26	23.00	23.13	22.03	22.61	320348
2023-01-27	22.52	22.60	21.64	21.67	169127
2023-01-30	21.69	21.87	20.75	20.84	258822
2023-01-31	20.96	22.38	20.66	21.97	327459
2023-02-01	22.19	22.33	20.98	21.54	135851
2023-02-02	21.67	21.97	21.23	21.83	173204
2023-02-03	21.45	21.64	20.56	20.59	319560
2023-02-06	20.33	20.91	20.10	20.88	235714
2023-02-07	20.78	21.28	20.61	20.73	145335
2023-02-08	20.85	21.04	20.32	20.88	175894
2023-02-09	20.99	20.99	20.00	20.23	162218
2023-02-10	20.14	20.52	20.02	20.41	123088
2023-02-13	20.47	21.52	20.30	21.34	211818
2023-02-14	21.38	22.17	21.34	21.72	185090
2023-02-15	21.63	21.63	21.14	21.43	125932
2023-02-16	21.51	21.84	21.26	21.42	222311
2023-02-17	21.20	21.26	19.84	20.22	255870
2023-02-21	20.13	20.91	20.08	20.26	123364
2023-02-22	20.48	20.74	19.86	20.30	115587
2023-02-23	20.38	21.00	20.37	20.90	157865
2023-02-24	20.37	20.97	20.17	20.73	98408
2023-02-27	20.66	21.42	20.53	21.21	177807
2023-02-28	21.24	21.36	20.70	20.72	160033
2023-03-01	20.74	20.83	20.36	20.56	88846
2023-03-02	20.35	20.35	19.15	19.15	362605
2023-03-03	19.23	19.94	19.23	19.70	174403
2023-03-06	19.28	20.43	18.43	20.34	220313
2023-03-07	20.34	20.65	19.43	19.85	130584
2023-03-08	19.82	20.98	19.40	20.78	160155
2023-03-09	20.67	20.82	19.81	19.88	198498
2023-03-10	19.72	19.72	18.71	18.94	349893
2023-03-13	18.46	19.13	17.85	18.48	246312
2023-03-14	18.86	19.26	18.01	18.28	165156
2023-03-15	17.87	17.94	16.50	16.81	354621
2023-03-16	16.66	18.14	16.31	18.10	347330
2023-03-17	17.89	17.89	16.93	17.13	138017
2023-03-20	17.13	17.63	16.75	16.79	95181
2023-03-21	16.98	18.40	16.90	17.95	275064
2023-03-22	17.95	18.02	17.40	17.51	110885
2023-03-23	17.63	18.00	16.82	17.04	148732
2023-03-24	16.96	17.22	16.81	17.03	58980
2023-03-27	17.29	18.13	17.08	18.05	149462
2023-03-28	18.10	18.43	17.59	18.20	156621
2023-03-29	18.26	18.78	18.05	18.58	156758
2023-03-30	18.72	18.82	18.18	18.58	87177
2023-03-31	18.67	18.68	17.41	17.81	182456
2023-04-03	17.82	18.52	17.60	18.43	148522
2023-04-04	18.64	18.64	17.60	17.91	94034
2023-04-05	17.73	18.11	17.46	18.03	126735
2023-04-06	18.29	18.29	17.71	17.79	51746
2023-04-10	17.77	18.34	17.53	18.01	187374
2023-04-11	18.25	18.91	18.18	18.73	222818
2023-04-12	19.00	19.61	18.84	19.55	279038
2023-04-13	19.84	20.29	19.43	20.04	225053
2023-04-14	19.91	21.08	19.91	20.76	356781
2023-04-17	20.77	21.50	20.45	21.11	196188
2023-04-18	21.12	21.24	19.94	19.99	292485
2023-04-19	19.86	19.86	18.13	18.29	518756
2023-04-20	18.29	19.02	18.29	18.60	162064
2023-04-21	18.52	18.97	18.00	18.07	130115
2023-04-24	18.12	18.53	17.88	18.15	112498
2023-04-25	18.18	18.30	17.61	18.12	166790
2023-04-26	18.30	18.44	17.74	17.96	156859
2023-04-27	18.14	18.18	17.57	17.62	120175
2023-04-28	17.52	17.81	17.08	17.69	142148
2023-05-01	17.67	17.93	16.52	17.22	166128
2023-05-02	16.96	17.39	16.73	17.37	164644
2023-05-03	17.41	17.51	17.07	17.20	160486
2023-05-04	17.27	17.29	16.49	16.81	157213
2023-05-05	17.24	18.20	17.24	17.80	188924
2023-05-08	18.15	18.51	17.92	17.93	189485
2023-05-09	17.80	18.64	17.71	18.39	251805
2023-05-10	18.71	18.71	18.24	18.31	59976
2023-05-11	18.19	18.77	17.78	18.57	292708
2023-05-12	18.57	19.19	18.39	18.48	202048
2023-05-15	18.58	19.04	17.95	18.30	142288
2023-05-16	18.34	18.67	17.11	17.12	241157
2023-05-17	17.77	18.04	17.06	17.82	206079
2023-05-18	17.71	17.71	17.03	17.31	161051
2023-05-19	17.47	17.74	17.01	17.67	117860
2023-05-22	17.70	17.92	17.13	17.23	152002
2023-05-23	17.20	18.28	17.20	17.64	199120
2023-05-24	17.53	17.84	17.11	17.74	101773
2023-05-25	17.69	17.78	17.24	17.59	47421
2023-05-26	17.78	18.02	17.49	17.57	57059
2023-05-30	17.61	18.05	17.24	17.98	79424
2023-05-31	17.84	17.84	17.47	17.56	84712
2023-06-01	17.64	18.51	17.64	18.33	154966
2023-06-02	18.70	18.88	18.31	18.41	114303
2023-06-05	18.42	19.26	18.26	18.41	129206
2023-06-06	19.54	21.91	19.53	21.89	740002
2023-06-07	22.00	22.79	21.47	22.45	479989
2023-06-08	22.41	22.85	21.56	21.86	299023
2023-06-09	21.80	22.21	21.24	21.80	336199
2023-06-12	21.66	22.37	21.50	22.01	257844
2023-06-13	22.10	22.52	21.89	22.47	216858
2023-06-14	22.53	22.84	21.85	22.30	528171
2023-06-15	22.47	23.94	22.47	23.30	648236
2023-06-16	23.20	24.72	23.11	24.47	378790
2023-06-20	24.78	26.11	24.24	25.92	572927
2023-06-21	25.90	27.05	25.84	26.73	702851
2023-06-22	26.70	26.78	24.98	25.18	689597
2023-06-23	25.16	25.88	24.52	25.31	611956
2023-06-26	27.49	27.96	26.06	27.52	786786
2023-06-27	27.60	27.73	25.65	26.45	427112
2023-06-28	26.53	27.63	26.18	26.44	395591
2023-06-29	26.56	27.21	25.90	26.64	249080
2023-06-30	27.10	27.10	26.16	26.39	375476
2023-07-03	26.50	27.43	26.23	26.25	142340
2023-07-05	26.56	26.56	25.34	26.16	405469
2023-07-06	25.81	25.83	23.79	24.19	291239
2023-07-07	24.27	25.15	24.27	25.06	339082
2023-07-10	24.94	25.03	24.21	24.32	279670
2023-07-11	24.29	24.72	23.73	24.68	345642
2023-07-12	25.01	25.96	24.73	25.50	283982
2023-07-13	25.58	26.68	25.30	26.58	274263
2023-07-14	26.74	26.76	24.74	24.48	430048
2023-07-17	24.53	26.49	24.53	26.13	423163
2023-07-18	26.12	26.85	25.75	25.71	238798
2023-07-19	25.90	26.47	24.89	25.15	276028
2023-07-20	25.18	25.77	24.88	25.60	117245
2023-07-21	25.92	26.69	25.36	26.32	248356
2023-07-24	26.50	27.44	25.58	25.67	337509
2023-07-25	25.72	26.29	25.19	26.07	147419
2023-07-26	26.16	26.60	25.78	26.20	178215
2023-07-27	26.33	26.35	24.55	24.63	227562
2023-07-28	25.02	25.78	24.63	25.26	209896
2023-07-31	25.38	25.62	24.62	25.16	143139
2023-08-01	24.95	25.78	24.85	25.60	375073
2023-08-02	25.37	25.51	24.32	24.48	162800
2023-08-03	24.39	24.67	23.81	23.67	129080
2023-08-04	23.77	24.79	23.68	24.37	97630
2023-08-07	24.39	24.72	23.75	24.18	189640
2023-08-08	23.66	25.59	23.66	24.96	248621
2023-08-09	24.90	25.34	24.50	24.76	195139
2023-08-10	24.81	26.00	24.72	25.70	407629
2023-08-11	25.61	26.34	25.27	25.52	299025
2023-08-14	24.91	25.24	21.00	23.54	1304101
2023-08-15	23.41	24.41	23.20	23.30	367160
2023-08-16	23.00	24.21	22.72	22.99	356140
2023-08-17	23.19	23.40	22.32	22.42	160955
2023-08-18	22.23	22.71	21.87	22.57	269789
2023-08-21	22.34	22.41	21.75	22.14	144066
2023-08-22	22.25	23.27	21.99	23.14	241948
2023-08-23	23.25	24.15	22.89	23.70	297431
2023-08-24	24.37	24.81	23.94	24.03	408225
2023-08-25	24.20	24.87	23.75	24.71	334292
2023-08-28	24.94	26.72	24.76	26.58	439640
2023-08-29	26.48	28.07	26.35	26.99	471243
2023-08-30	26.95	27.65	26.00	26.68	274786
2023-08-31	26.60	26.65	25.71	26.65	288269
2023-09-01	26.73	27.08	25.96	26.06	199481
2023-09-05	25.85	26.20	24.29	24.77	414274
2023-09-06	24.91	25.40	24.17	24.30	263696
2023-09-07	24.15	24.30	23.53	23.90	257255
2023-09-08	23.98	24.83	22.71	23.08	338137
2023-09-11	23.44	23.94	22.71	22.95	219874
2023-09-12	22.73	23.97	22.54	23.29	289180
2023-09-13	23.32	24.01	22.96	23.53	181445
2023-09-14	23.69	24.38	23.50	24.00	183533
2023-09-15	24.10	24.53	23.31	23.63	169190
2023-09-18	23.78	24.61	23.22	24.48	193123
2023-09-19	24.52	24.77	23.52	23.14	164568
2023-09-20	23.56	23.84	22.53	22.61	229922
2023-09-21	22.35	22.88	21.80	22.28	244768
2023-09-22	22.41	22.73	21.74	21.85	150004
2023-09-25	22.05	22.32	21.20	21.38	184234
2023-09-26	21.19	21.78	20.64	20.75	205416
2023-09-27	20.94	21.20	20.61	20.74	151585
2023-09-28	20.75	21.16	20.68	20.82	90770
2023-09-29	21.07	21.07	19.68	19.73	215349
2023-10-02	19.76	20.02	19.01	19.31	274602
2023-10-03	19.17	19.50	18.26	18.38	424785
2023-10-04	18.34	18.83	17.96	18.69	155830
2023-10-05	18.69	19.18	18.27	18.90	180823
2023-10-06	18.66	19.33	18.26	18.97	107692
2023-10-09	18.82	19.26	18.30	18.41	156360
2023-10-10	18.57	18.94	18.04	18.20	202683
2023-10-11	18.31	18.86	18.12	18.36	201804
2023-10-12	18.30	18.77	17.68	18.21	186460
2023-10-13	18.26	18.66	18.01	18.07	81953
2023-10-16	18.13	19.21	18.05	18.99	184673
2023-10-17	18.79	19.65	18.78	19.53	141749
2023-10-18	19.39	19.62	18.80	19.13	225327
2023-10-19	19.07	19.20	18.55	18.76	255407
2023-10-20	18.73	19.01	18.05	18.65	375602
2023-10-23	18.20	19.40	17.30	18.70	600801
2023-10-24	18.83	19.13	17.81	18.00	462349
2023-10-25	18.02	19.65	18.02	19.01	291834
2023-10-26	18.88	19.75	18.80	19.54	184161
2023-10-27	19.72	19.77	19.30	19.43	189059
2023-10-30	19.39	19.88	17.74	18.04	353683
2023-10-31	18.14	18.63	17.90	18.32	297880
2023-11-01	18.36	19.87	18.16	19.46	278855
2023-11-02	19.85	20.53	19.38	20.26	409262
2023-11-03	20.57	20.89	20.15	20.45	286253
2023-11-06	20.35	20.35	19.62	19.71	107681
2023-11-07	19.73	20.38	19.55	19.77	149132
2023-11-08	19.73	20.00	18.95	19.17	197908
2023-11-09	19.61	19.96	19.00	19.14	175982
2023-11-10	19.25	19.78	19.10	19.53	160929
2023-11-13	19.49	20.20	19.20	19.38	170118
2023-11-14	19.88	19.89	19.34	19.71	141281
2023-11-15	19.89	20.05	19.35	19.64	178557
2023-11-16	19.85	19.85	18.91	19.29	174884
2023-11-17	19.25	20.61	19.02	20.24	316398
2023-11-20	23.84	26.03	22.99	24.32	1605836
2023-11-21	23.92	24.49	23.16	24.35	562192
2023-11-22	24.43	24.43	22.13	22.72	512482
2023-11-24	23.17	27.24	22.77	25.92	986701
2023-11-27	27.05	30.32	26.47	28.30	1692724
2023-11-28	28.08	28.66	26.61	28.01	798853
2023-11-29	27.90	29.89	27.02	28.72	710890
2023-11-30	28.88	29.09	27.62	28.42	397522
2023-12-01	28.37	28.85	26.73	27.71	471429
2023-12-04	27.52	27.52	26.27	27.00	337486
2023-12-05	26.98	27.95	26.61	27.03	495345
2023-12-06	27.16	27.20	25.65	26.31	504403
2023-12-07	26.60	27.35	26.04	26.39	231440
2023-12-08	26.76	27.25	26.17	27.19	270679
2023-12-11	27.08	27.97	26.39	27.50	252219
2023-12-12	27.99	28.22	26.15	27.10	429378
2023-12-13	27.51	28.59	26.24	28.20	469366
2023-12-14	28.45	29.29	27.25	27.39	457473
2023-12-15	27.10	28.03	26.67	26.80	367417
2023-12-18	27.22	28.21	27.21	27.83	292003
2023-12-19	27.95	28.18	26.75	27.65	350574
2023-12-20	27.99	30.15	27.36	29.19	598036
2023-12-21	29.89	31.68	28.02	29.33	920069
2023-12-22	29.34	30.68	28.73	29.81	372830
2023-12-26	29.97	30.32	29.25	29.73	251194
2023-12-27	29.82	30.34	28.47	29.30	486525
2023-12-28	29.27	29.48	28.48	28.70	241583
2023-12-29	28.63	29.65	28.04	28.70	208895
2024-01-02	28.20	28.52	27.55	28.05	259059
2024-01-03	28.21	29.00	27.41	27.56	317730
2024-01-04	27.94	28.11	26.67	26.14	312152
2024-01-05	25.71	26.60	25.71	26.13	247561
2024-01-08	26.00	26.46	25.60	26.34	164952
2024-01-09	26.34	26.34	24.62	24.85	491634
2024-01-10	24.85	25.48	24.41	25.41	182241
2024-01-11	25.62	26.00	24.97	25.44	212327
2024-01-12	25.61	26.80	25.51	26.08	294501
2024-01-16	26.41	26.50	25.11	25.67	282746
2024-01-17	25.39	27.62	25.14	27.43	420431
2024-01-18	27.38	28.08	26.74	27.92	285428
2024-01-19	27.94	28.75	27.40	28.61	409434
2024-01-22	28.62	30.52	28.62	30.22	1043709
2024-01-23	30.01	30.62	29.52	30.06	362594
2024-01-24	30.54	31.56	30.39	30.98	502411
2024-01-25	31.12	33.43	31.12	32.94	685326
2024-01-26	33.04	33.75	32.35	33.62	439314
2024-01-29	33.00	33.00	30.68	32.72	633392
2024-01-30	32.79	33.60	32.02	33.12	317074
2024-01-31	33.18	34.51	32.66	33.12	323283
2024-02-01	33.54	34.47	33.12	34.14	342993
2024-02-02	33.85	34.74	33.55	34.62	211943
2024-02-05	34.36	34.99	32.13	32.52	333463
2024-02-06	32.86	33.39	32.02	32.41	235483
2024-02-07	30.94	31.46	29.46	30.22	564862
2024-02-08	29.92	30.43	28.68	28.82	409581
2024-02-09	28.70	30.34	28.70	30.28	444388
2024-02-12	30.28	30.85	29.89	30.58	88922
2024-02-13	29.69	30.79	29.51	30.64	132544
2024-02-14	30.93	31.53	30.67	30.93	159311
2024-02-15	31.05	31.57	30.70	31.15	106038
2024-02-16	31.14	31.99	31.10	31.61	159090
2024-02-20	31.20	33.52	31.20	32.48	397553
2024-02-21	32.23	33.68	31.86	33.62	380202
2024-02-22	33.87	37.37	33.75	35.19	596810
2024-02-23	35.14	36.83	34.64	36.23	357816
2024-02-26	36.20	37.36	35.90	36.95	292291
2024-02-27	37.24	38.29	36.06	36.42	686125
2024-02-28	36.17	38.00	35.89	36.69	489555
2024-02-29	38.00	41.99	38.00	39.79	1112433
2024-03-01	39.92	40.28	38.03	39.42	472356
2024-03-04	40.62	41.96	39.01	39.44	423354
2024-03-05	39.77	40.42	38.12	38.39	233857
2024-03-06	38.75	41.46	38.28	40.88	421637
2024-03-07	41.59	41.59	39.60	40.08	274484
2024-03-08	40.32	40.62	39.41	39.90	220164
2024-03-11	39.64	39.79	38.55	38.89	195723
2024-03-12	39.03	41.13	38.89	39.99	321094
2024-03-13	40.30	42.54	40.30	42.21	352671
2024-03-14	42.62	43.22	41.23	41.58	316979
2024-03-15	41.48	43.79	41.12	43.50	266090
2024-03-18	43.74	45.83	42.79	45.63	260734
2024-03-19	45.32	46.91	43.66	45.53	468458
2024-03-20	45.61	48.20	44.91	48.20	303645
2024-03-21	49.00	51.13	47.47	50.69	523445
2024-03-22	51.50	52.70	50.01	51.74	420876
2024-03-25	51.72	54.67	50.48	52.09	681891
2024-03-26	52.51	52.51	50.10	50.79	323418
2024-03-27	51.02	51.77	49.57	51.67	354606
2024-03-28	51.68	52.89	47.81	48.18	651812
2024-04-01	48.57	49.46	47.69	49.14	204008
2024-04-02	48.72	49.09	46.63	47.16	200624
2024-04-03	45.99	50.50	45.67	50.49	493140
2024-04-04	50.85	51.50	49.52	49.75	476112
2024-04-05	49.46	52.72	49.33	51.12	485113
2024-04-08	51.00	52.54	50.13	51.07	776236
2024-04-09	52.13	53.00	50.10	51.66	433035
2024-04-10	50.20	51.87	49.29	50.41	318964
2024-04-11	50.57	51.97	49.68	51.74	271553
2024-04-12	51.49	52.10	49.97	51.46	320657
2024-04-15	51.50	52.47	47.02	47.46	636752
2024-04-16	46.98	48.85	46.03	48.03	386002
2024-04-17	48.44	48.44	46.16	48.09	278239
2024-04-18	48.23	49.34	47.90	48.31	182185
2024-04-19	48.70	50.86	48.10	49.82	211155
2024-04-22	50.00	54.13	49.65	53.27	673311
2024-04-23	53.67	55.11	51.58	52.07	408672
2024-04-24	51.96	52.24	48.72	48.98	332326
2024-04-25	48.80	50.50	47.76	49.08	321298
2024-04-26	49.49	51.38	49.08	51.38	386590
2024-04-29	51.59	53.76	51.09	53.15	615959
2024-04-30	53.22	56.66	53.04	54.16	731528
2024-05-01	53.71	55.45	51.58	54.67	261439
2024-05-02	55.52	57.09	54.30	56.11	346622
2024-05-03	57.00	60.59	56.27	60.22	640527
2024-05-06	61.68	64.37	61.19	64.20	799327
2024-05-07	64.91	64.99	62.03	63.43	847668
2024-05-08	63.86	67.17	63.61	64.47	622473
2024-05-09	64.14	64.75	62.10	63.37	318459
2024-05-10	64.35	64.85	62.30	62.40	332922
2024-05-13	62.28	62.97	60.06	61.27	267075
2024-05-14	61.24	63.68	60.54	63.15	332566
2024-05-15	64.15	67.43	63.93	66.90	463053
2024-05-16	66.90	66.90	64.75	65.05	286189
2024-05-17	65.00	65.94	64.11	64.98	252090
2024-05-20	64.94	66.93	63.53	66.20	258385
2024-05-21	66.30	67.24	64.15	64.65	381774
2024-05-22	64.06	64.72	59.62	60.68	571303
2024-05-23	60.09	61.50	56.52	56.96	713284
2024-05-24	57.87	59.14	55.86	58.30	305220
2024-05-28	58.97	60.44	57.92	59.31	548321
2024-05-29	58.79	62.22	58.79	61.95	249087
2024-05-30	63.09	67.15	63.07	66.05	752863
2024-05-31	66.70	67.30	63.61	66.29	619311
2024-06-03	66.45	68.24	64.34	65.22	291502
2024-06-04	64.88	64.88	59.57	61.03	476431
2024-06-05	61.16	61.32	58.00	60.00	470427
2024-06-06	59.95	59.95	57.36	57.42	341326
2024-06-07	56.93	58.81	56.04	57.07	299758
2024-06-10	56.18	59.75	54.49	59.46	407250
2024-06-11	59.31	59.68	56.65	57.02	293598
2024-06-12	59.04	61.75	56.21	59.68	581547
2024-06-13	64.50	65.40	60.38	63.00	899548
2024-06-14	61.01	64.31	61.01	61.71	432861
2024-06-17	61.81	64.19	60.63	62.04	337837
2024-06-18	61.86	64.00	61.53	63.17	428585
2024-06-20	63.12	63.37	57.45	58.80	642204
2024-06-21	58.01	58.50	56.01	57.51	347728
2024-06-24	57.80	59.04	55.96	57.75	308725
2024-06-25	58.39	59.48	57.52	58.45	233106
2024-06-26	58.22	59.01	56.75	56.93	222272
2024-06-27	57.19	58.50	56.01	57.90	238193
2024-06-28	58.18	58.50	56.15	57.33	318287
2024-07-01	57.57	57.57	52.78	52.99	447440
2024-07-02	52.38	54.96	52.07	54.81	281532
2024-07-03	54.92	56.13	54.55	55.60	153434
2024-07-05	55.64	56.40	54.00	54.18	286451
2024-07-08	54.41	55.51	53.58	55.19	286739
2024-07-09	55.29	56.95	55.29	55.49	75035
2024-07-10	55.49	57.42	53.35	56.04	214249
2024-07-11	56.20	56.43	54.64	54.70	247991
2024-07-12	54.75	54.75	53.02	53.70	134043
2024-07-15	54.00	54.70	52.07	52.23	199595
2024-07-16	51.64	54.50	50.78	54.17	435600
2024-07-17	53.79	55.33	52.05	52.41	231025
2024-07-18	52.86	53.67	51.52	52.67	168241
2024-07-19	52.75	56.83	52.75	53.07	187224
2024-07-22	53.07	53.57	52.42	53.11	196422
2024-07-23	53.14	54.99	52.29	54.96	103587
2024-07-24	54.60	55.34	52.16	52.16	166051
2024-07-25	52.24	52.98	50.72	50.84	202377
2024-07-26	51.56	52.25	51.27	51.88	87798
2024-07-29	52.02	52.33	50.42	50.81	177355
2024-07-30	50.75	52.00	50.02	50.66	198423
2024-07-31	51.53	54.21	51.15	52.82	195122
2024-08-01	52.95	54.05	50.64	51.63	148869
2024-08-02	50.02	50.26	47.04	47.24	252030
2024-08-05	43.35	47.24	42.23	46.54	432707
2024-08-06	46.74	49.25	46.35	48.00	206364
2024-08-07	48.81	49.40	47.01	47.23	332768
2024-08-08	48.93	52.26	48.40	51.47	434335
2024-08-09	51.94	53.28	51.52	52.88	251062
2024-08-12	53.31	55.20	53.05	54.69	329818
2024-08-13	55.30	56.83	54.69	56.83	323635
2024-08-14	57.11	60.50	56.83	58.37	546962
2024-08-15	59.16	60.51	58.64	57.48	356936
2024-08-16	57.80	58.75	56.51	56.59	305481
2024-08-19	56.56	58.24	56.56	57.76	229030
2024-08-20	57.90	58.88	56.69	57.68	209615
2024-08-21	57.16	57.88	55.65	56.02	221187
2024-08-22	55.96	56.29	52.50	52.51	440192
2024-08-23	51.18	54.47	50.71	53.55	495808
2024-08-26	53.56	54.58	51.71	52.73	314159
2024-08-27	52.52	54.13	52.01	52.75	230424
2024-08-28	52.59	52.85	51.40	52.53	191026
2024-08-29	52.46	56.50	52.33	55.74	238619
2024-08-30	57.67	61.17	57.36	58.77	726091
2024-09-03	58.48	61.76	57.67	60.60	527253
2024-09-04	60.15	64.64	59.65	64.49	514906
2024-09-05	65.00	65.99	62.62	63.40	325055
2024-09-06	62.50	63.58	60.61	62.07	257047
2024-09-09	61.93	64.20	61.93	63.84	247635
2024-09-10	63.80	63.80	60.01	61.51	273158
2024-09-11	61.29	65.40	61.22	64.00	249563
2024-09-12	64.20	65.98	63.72	65.50	248986
2024-09-13	65.71	67.76	65.57	67.76	251098
2024-09-16	67.90	70.48	67.01	67.24	325564
2024-09-17	67.66	69.93	65.68	69.55	308038
2024-09-18	70.05	72.00	68.62	70.86	367152
2024-09-19	72.43	76.08	72.30	74.83	445782
2024-09-20	73.81	75.28	72.70	74.06	398072
2024-09-23	73.45	74.81	70.82	71.75	233507
2024-09-24	71.79	72.05	69.11	69.20	352639
2024-09-25	69.19	69.29	66.68	66.74	436593
2024-09-26	67.25	68.19	64.89	65.44	259711
2024-09-27	65.28	66.80	64.71	66.44	156636
2024-09-30	66.32	66.32	62.70	63.50	254212
2024-10-01	63.17	65.45	62.12	65.28	268065
2024-10-02	65.04	65.24	63.41	65.00	175860
2024-10-03	64.57	67.41	64.50	67.23	178071
2024-10-04	68.31	68.91	67.09	67.95	245454
2024-10-07	67.57	67.57	64.86	65.56	122001
2024-10-08	65.35	68.99	65.26	68.97	254919
2024-10-09	69.24	71.41	67.81	70.74	215194
2024-10-10	70.70	73.84	69.60	73.20	241176
2024-10-11	73.15	75.77	71.97	74.83	208505
2024-10-14	74.89	76.63	73.31	74.18	141323
2024-10-15	74.20	75.89	73.17	74.97	246724
2024-10-16	74.64	75.74	70.26	70.29	294057
2024-10-17	70.29	72.25	69.31	71.20	146481
2024-10-18	71.20	73.08	70.06	72.75	147155
2024-10-21	72.50	73.38	70.87	72.85	133660
2024-10-22	72.23	73.17	71.18	72.42	122496
2024-10-23	72.00	72.58	69.89	70.95	99113
2024-10-24	71.41	77.48	71.26	76.84	323868
2024-10-25	77.04	80.20	77.00	79.41	311681
2024-10-28	79.41	82.16	78.75	79.11	307218
2024-10-29	78.49	81.24	78.16	78.96	252817
2024-10-30	78.90	80.50	76.60	78.03	236885
2024-10-31	77.47	79.62	76.24	78.23	234468
2024-11-01	78.80	80.84	75.22	75.65	294007
2024-11-04	75.13	77.45	74.85	75.09	244117
2024-11-05	75.05	77.21	73.07	75.43	286209
2024-11-06	76.21	83.69	76.21	82.17	487174
2024-11-07	82.04	83.50	81.18	81.68	246609
2024-11-08	81.66	82.97	77.60	79.23	293084
2024-11-11	79.91	79.91	76.42	79.12	163462
2024-11-12	79.01	80.35	76.82	79.78	222273
2024-11-13	80.07	81.00	78.50	79.55	257856
2024-11-14	80.30	80.58	76.60	79.04	238693
2024-11-15	78.83	81.29	78.16	80.04	420008
2024-11-18	81.00	86.12	80.74	84.42	386381
2024-11-19	84.00	84.00	80.14	80.85	316585
2024-11-20	81.20	81.90	78.73	81.80	354188
2024-11-21	82.40	82.76	78.85	80.01	359902
2024-11-22	80.00	83.40	77.70	80.91	427571
2024-11-25	81.70	82.83	78.73	80.76	319125
2024-11-26	80.18	85.93	80.10	83.80	358287
2024-11-27	83.64	84.69	80.60	82.04	289057
2024-11-29	81.80	85.57	79.36	84.90	462658
2024-12-02	84.93	89.45	84.93	87.68	398423
2024-12-03	87.70	89.07	84.55	84.57	267413
2024-12-04	86.24	86.24	81.73	82.93	312990
2024-12-05	83.10	85.92	81.94	85.92	291932
2024-12-06	85.33	86.81	83.61	86.62	227809
2024-12-09	86.32	89.00	84.25	85.93	254960
2024-12-10	86.09	87.98	83.12	84.16	251606
2024-12-11	84.41	90.78	83.25	90.67	479034
2024-12-12	90.40	91.73	88.61	89.58	422297
2024-12-13	90.04	93.65	89.57	92.98	255219
2024-12-16	96.24	107.98	96.24	106.83	956474
2024-12-17	106.81	108.91	104.00	106.26	501937
2024-12-18	107.01	109.36	96.10	97.45	494807
2024-12-19	98.95	101.99	94.73	95.24	423306
2024-12-20	95.21	98.21	92.62	96.70	264964
2024-12-23	97.70	98.22	94.00	97.74	301117
2024-12-24	98.14	100.04	98.14	100.04	81632
2024-12-26	99.90	103.01	99.40	101.42	168060
2024-12-27	101.74	102.16	99.10	100.23	137283
2024-12-30	99.36	99.86	95.56	97.32	206006
2024-12-31	97.79	98.98	96.22	96.76	121603
2025-01-02	97.20	110.00	96.50	109.17	433634
2025-01-03	111.91	112.00	106.84	110.76	360225
2025-01-06	115.15	118.42	113.56	113.84	488153
2025-01-07	115.55	118.38	111.78	115.85	418456
2025-01-08	115.00	116.92	112.23	113.02	267328
2025-01-10	116.18	116.41	111.08	113.84	421856
2025-01-13	112.50	112.50	105.14	107.00	368964
2025-01-14	109.30	116.64	108.07	114.59	380905
2025-01-15	117.86	118.17	113.67	115.11	314880
2025-01-16	115.01	115.01	110.58	111.63	361301
2025-01-17	112.21	112.21	102.10	104.45	564347
2025-01-21	103.39	109.31	100.40	109.29	685882
2025-01-22	109.03	110.32	105.25	108.76	308635
2025-01-23	108.43	108.43	105.00	105.32	251988
2025-01-24	105.26	107.67	100.60	104.36	314897
2025-01-27	101.00	101.85	96.17	97.68	356156
2025-01-28	98.63	98.94	91.27	97.85	625650
2025-01-29	97.81	101.92	96.54	101.91	363734
2025-01-30	104.00	104.00	100.73	101.61	283065
2025-01-31	102.47	102.60	99.00	99.45	226884
2025-02-03	96.68	97.96	93.92	95.89	317121
2025-02-04	96.02	99.39	95.99	96.24	204014
2025-02-05	96.24	96.45	91.59	92.66	310254
2025-02-06	93.84	99.99	93.64	99.17	321541
2025-02-07	98.61	99.95	93.00	93.32	259502
2025-02-10	93.92	98.24	93.92	95.40	339494
2025-02-11	94.06	94.22	88.26	89.45	461566
2025-02-12	88.10	93.03	87.20	90.76	295068
2025-02-13	91.38	93.00	89.21	92.19	270463
2025-02-14	92.09	92.71	89.86	92.17	263496
2025-02-18	88.84	94.70	88.45	92.65	549172
2025-02-19	92.05	93.95	90.47	90.81	368043
2025-02-20	91.23	94.40	89.42	93.75	327462
2025-02-21	94.60	95.99	89.50	89.67	315734
2025-02-24	90.43	91.83	86.01	88.00	335491
2025-02-25	87.96	88.43	83.20	86.48	352197
2025-02-26	86.28	89.28	85.79	87.93	269441
2025-02-27	86.45	87.45	80.00	80.30	722352
2025-02-28	80.30	83.79	79.01	83.79	455505
2025-03-03	85.00	88.91	81.00	82.44	442687
2025-03-04	82.01	84.05	78.38	81.85	202323
2025-03-05	83.15	85.93	81.15	85.78	283825
2025-03-06	84.40	85.98	82.06	82.68	299066
2025-03-07	83.99	85.40	80.38	85.25	269825
2025-03-10	82.48	83.85	78.63	80.20	392498
2025-03-11	80.53	82.97	78.68	81.62	278681
2025-03-12	83.06	85.19	81.79	85.02	365306
2025-03-13	85.84	85.84	82.13	82.62	182682
2025-03-14	84.64	85.84	84.10	85.23	193194
2025-03-17	85.51	86.21	82.62	83.10	178873
2025-03-18	82.50	82.50	77.19	77.95	400656
2025-03-19	78.96	83.56	78.76	82.94	208942
2025-03-20	81.69	82.33	79.65	79.89	277939
2025-03-21	78.93	82.99	78.61	82.33	275695
2025-03-24	83.30	84.56	80.61	81.20	113475
2025-03-25	82.63	87.16	81.75	84.61	311540
2025-03-26	84.55	85.70	81.88	82.82	274963
2025-03-27	83.61	85.88	80.08	80.17	332089
2025-03-28	79.50	80.13	76.37	78.38	200183
2025-03-31	76.28	76.63	73.05	75.51	307982
2025-04-01	75.46	77.89	74.66	76.69	245896
2025-04-02	75.61	77.26	75.61	76.75	122060
2025-04-03	72.60	75.36	72.60	74.61	716963
2025-04-04	71.73	71.73	64.03	67.74	636261
2025-04-07	62.77	69.49	62.38	64.88	551812
2025-04-08	67.39	69.15	64.76	65.34	519495
2025-04-09	64.73	75.36	61.52	74.06	791464
2025-04-10	73.31	73.60	67.90	71.50	468037
2025-04-11	71.52	81.29	71.52	78.85	727019
2025-04-14	88.31	94.62	86.50	91.00	1400831
2025-04-15	90.65	91.46	88.20	88.64	426818
2025-04-16	87.36	91.40	86.89	90.22	304636
2025-04-17	91.35	93.31	90.77	91.31	270558
2025-04-21	91.00	91.60	88.01	88.87	222142
2025-04-22	89.92	95.24	89.89	93.17	294147
2025-04-23	95.70	98.19	93.78	94.89	354518
2025-04-24	94.84	96.56	92.49	92.85	230081
2025-04-25	92.85	94.30	92.32	93.79	228089
2025-04-28	93.40	95.41	90.62	91.62	305351
2025-04-29	90.90	91.75	89.77	90.46	235991
2025-04-30	88.91	90.15	86.93	88.52	408910
2025-05-01	88.70	90.91	85.04	85.26	340301
2025-05-02	86.30	86.98	83.04	83.20	225853
2025-05-05	83.08	85.98	81.48	82.73	297070
2025-05-06	81.00	86.39	81.00	86.25	370911
2025-05-07	86.57	87.66	85.07	86.40	219979
2025-05-08	88.00	88.52	85.10	86.95	219351
2025-05-09	87.43	90.76	87.43	88.07	256133
2025-05-12	89.70	93.67	89.70	92.67	484514
2025-05-13	92.65	95.74	92.16	93.00	286876
2025-05-14	93.32	94.76	91.81	94.40	296946
2025-05-15	93.06	94.33	89.53	92.13	260501
2025-05-16	92.20	93.31	89.91	92.47	180384
2025-05-19	93.00	99.39	93.00	96.54	534893
2025-05-20	95.95	97.22	94.02	95.29	199192
2025-05-21	94.99	96.52	92.51	92.94	316870
2025-05-22	92.02	95.15	91.47	93.00	265434
2025-05-23	91.07	94.91	90.60	94.32	194161
2025-05-27	95.10	95.24	91.70	91.95	211337
2025-05-28	90.89	91.75	85.71	89.77	387061
2025-05-29	90.00	91.39	84.60	84.69	347644
2025-05-30	84.61	85.02	82.36	84.51	380271
2025-06-02	84.50	84.90	81.49	82.32	340652
2025-06-03	81.73	83.50	80.06	81.96	256521
2025-06-04	81.57	82.39	75.83	75.95	809596
2025-06-05	76.45	77.13	74.78	75.98	369972
2025-06-06	76.77	77.57	74.54	76.50	396933
2025-06-09	77.06	77.06	74.71	75.83	288944
2025-06-10	76.20	79.73	75.63	78.42	750837
2025-06-11	78.20	78.31	74.59	76.79	392671
2025-06-12	76.70	78.96	76.10	77.94	198866
2025-06-13	76.27	77.43	73.67	74.19	353395
2025-06-16	74.17	75.01	73.39	73.39	166835
2025-06-17	73.01	73.77	71.06	72.93	239114
2025-06-18	73.04	74.27	72.40	72.78	195791
2025-06-20	72.80	72.85	70.20	70.41	285622
2025-06-23	69.51	71.20	68.36	69.06	255736
2025-06-24	70.32	74.56	69.71	73.35	434451
2025-06-25	73.32	73.70	70.83	71.04	273207
2025-06-26	71.56	72.90	71.22	71.78	176745
2025-06-27	71.68	72.25	70.66	71.59	129743
2025-06-30	71.60	72.75	67.39	70.21	558075

Explore More About BMA

Coins representing dividend payouts and trends

BMA Dividend History

Discover Banco Macro S.A.'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

BMA Stock Split History

Discover Banco Macro S.A.'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

BMA Historical Prices

Explore Banco Macro S.A.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics