Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Danaos Corp (DAC) Historical Prices: Free Download & Interactive Data Table 2025

DAC Historical Prices

Summary

Key Stock Metrics

65.40

(April 9, 2025)

52-Week Low

96.47

(August 6, 2025)

52-Week High

563.64

(July 26, 2007)

All-Time High

94.80

(September 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-26	283.50	285.60	282.94	284.20	4871
2006-10-27	282.80	286.72	281.96	284.20	1807
2006-10-30	284.20	284.48	282.80	283.64	6485
2006-10-31	283.50	287.70	282.80	287.70	2721
2006-11-01	287.00	287.14	284.20	284.20	6107
2006-11-02	284.20	289.10	281.54	287.28	10992
2006-11-03	283.78	285.60	283.08	284.20	6907
2006-11-06	282.94	283.78	281.40	282.80	8400
2006-11-07	282.10	282.66	280.70	282.66	4085
2006-11-08	281.68	283.50	281.26	281.40	8150
2006-11-09	280.70	281.12	274.54	280.00	30785
2006-11-10	280.00	281.26	280.00	280.70	3642
2006-11-13	281.68	282.52	280.00	282.10	2992
2006-11-14	281.68	283.50	281.68	282.80	4050
2006-11-15	288.40	291.90	287.00	289.80	35892
2006-11-16	291.48	294.00	289.94	291.48	25664
2006-11-17	293.02	293.30	290.50	291.48	9335
2006-11-20	294.98	297.22	291.20	295.54	7892
2006-11-21	299.04	303.10	295.40	301.56	8585
2006-11-22	303.10	305.90	301.14	305.48	6771
2006-11-24	306.88	307.02	301.00	306.32	3142
2006-11-27	306.60	307.30	301.14	305.20	7114
2006-11-28	305.20	305.20	298.90	304.36	8935
2006-11-29	305.20	308.00	304.78	308.00	6942
2006-11-30	310.10	317.66	310.10	313.88	10192
2006-12-01	313.60	317.10	311.78	313.60	7500
2006-12-04	313.60	315.00	311.64	311.78	8764
2006-12-05	311.78	314.86	311.64	313.88	2928
2006-12-06	313.88	314.30	310.10	313.32	3971
2006-12-07	314.02	317.80	309.26	316.12	4664
2006-12-08	315.00	326.90	315.00	324.80	4664
2006-12-11	325.50	329.00	319.20	329.00	7971
2006-12-12	328.30	332.50	326.20	332.50	9171
2006-12-13	331.10	336.00	330.26	334.60	6800
2006-12-14	335.16	336.00	332.22	335.58	7100
2006-12-15	336.00	336.70	332.92	335.86	1885
2006-12-18	336.00	336.42	325.50	331.10	2892
2006-12-19	331.80	336.56	331.10	333.20	2600
2006-12-20	333.48	334.74	331.80	332.50	1328
2006-12-21	331.80	337.40	331.80	332.50	6342
2006-12-22	333.06	337.40	331.80	333.20	2678
2006-12-26	333.90	333.90	330.12	331.10	571
2006-12-27	331.80	336.56	329.28	334.32	4235
2006-12-28	335.30	336.00	333.34	334.74	1328
2006-12-29	334.18	336.00	333.90	335.02	1171
2007-01-03	332.50	337.40	329.70	333.20	5685
2007-01-04	333.20	335.02	331.80	334.60	3078
2007-01-05	333.90	337.40	328.86	330.82	2078
2007-01-08	330.82	337.68	329.70	334.46	3428
2007-01-09	335.30	336.00	333.90	334.60	2942
2007-01-10	334.60	336.00	330.82	331.80	3664
2007-01-11	332.50	335.86	331.80	333.62	6714
2007-01-12	335.02	339.50	334.18	337.54	4257
2007-01-16	336.00	343.00	336.00	340.48	3950
2007-01-17	340.62	348.18	339.50	347.48	4342
2007-01-18	348.18	348.32	343.84	347.76	1321
2007-01-19	347.76	347.90	343.00	345.10	1307
2007-01-22	344.40	348.46	343.70	346.22	2171
2007-01-23	346.78	353.92	345.38	350.14	3471
2007-01-24	350.84	357.70	350.00	353.50	6921
2007-01-25	347.20	347.20	336.70	339.36	5164
2007-01-26	339.50	342.44	323.26	333.20	10264
2007-01-29	335.30	344.68	335.30	339.08	3085
2007-01-30	339.78	343.84	338.10	339.50	3635
2007-01-31	338.80	340.20	336.84	338.10	3742
2007-02-01	338.52	339.50	327.48	330.40	3628
2007-02-02	331.10	336.84	330.40	333.76	7114
2007-02-05	333.76	337.26	329.00	333.62	6264
2007-02-06	334.18	336.42	329.70	334.32	6428
2007-02-07	333.90	340.62	325.50	332.22	6621
2007-02-08	337.12	339.36	327.74	332.78	4357
2007-02-09	333.20	335.86	329.14	330.26	2628
2007-02-12	331.80	332.08	324.80	330.26	1321
2007-02-13	330.26	336.70	329.14	333.20	2064
2007-02-14	334.60	336.70	332.78	335.02	5650
2007-02-15	335.86	340.06	334.04	336.70	2742
2007-02-16	338.66	340.76	334.74	338.10	3292
2007-02-20	339.50	348.88	336.00	346.36	2792
2007-02-21	346.36	351.82	344.54	345.66	36214
2007-02-22	345.52	350.00	343.14	349.58	3128
2007-02-23	349.58	352.10	344.82	346.36	3250
2007-02-26	346.22	347.90	336.28	341.60	2457
2007-02-27	339.50	351.96	301.70	325.50	24792
2007-02-28	324.80	336.00	309.26	331.66	7485
2007-03-01	327.60	338.27	322.00	338.10	2957
2007-03-02	338.10	343.00	335.58	342.44	3000
2007-03-05	342.44	342.44	333.48	336.70	2750
2007-03-06	339.36	340.20	329.14	335.16	4021
2007-03-07	337.40	340.20	334.60	336.56	2342
2007-03-08	343.00	343.00	336.00	337.26	2314
2007-03-09	336.00	342.72	334.74	342.72	1864
2007-03-12	346.22	348.04	343.14	346.64	4564
2007-03-13	346.64	348.46	344.68	345.94	3421
2007-03-14	346.78	346.78	338.66	341.04	10692
2007-03-15	340.48	344.40	339.64	340.90	4964
2007-03-16	341.88	342.16	336.00	342.16	935
2007-03-19	345.66	350.00	342.72	350.00	9114
2007-03-20	349.72	360.92	347.76	360.92	6707
2007-03-21	361.20	368.34	361.06	364.84	2735
2007-03-22	365.40	367.36	364.14	366.11	1450
2007-03-23	365.40	372.96	364.70	371.42	2164
2007-03-26	373.24	375.20	370.86	371.14	2178
2007-03-27	371.00	377.30	371.00	371.00	1878
2007-03-28	373.80	375.76	369.74	370.72	2157
2007-03-29	371.00	372.40	368.76	368.90	2357
2007-03-30	369.60	369.60	367.36	368.76	1228
2007-04-02	368.62	371.42	365.54	371.42	1650
2007-04-03	370.86	380.80	370.86	380.80	3464
2007-04-04	380.80	383.60	379.40	381.64	1492
2007-04-05	382.34	397.32	381.50	395.08	2192
2007-04-09	396.76	397.74	383.74	384.02	2807
2007-04-10	384.16	384.16	375.06	375.76	1814
2007-04-11	375.90	376.88	367.50	376.88	2671
2007-04-12	377.02	384.86	376.74	381.64	1714
2007-04-13	382.34	389.06	382.34	387.52	3457
2007-04-16	385.84	393.68	385.84	390.18	2957
2007-04-17	389.76	393.40	388.36	390.88	2085
2007-04-18	390.88	393.40	388.64	390.18	1414
2007-04-19	390.18	390.60	388.50	389.20	850
2007-04-20	392.70	397.18	390.60	393.68	1500
2007-04-23	393.82	396.90	391.16	391.16	1114
2007-04-24	394.66	394.66	386.68	389.90	1492
2007-04-25	391.30	392.70	387.10	392.56	1128
2007-04-26	399.00	411.04	393.40	400.82	4342
2007-04-27	399.14	413.28	394.94	404.88	2700
2007-04-30	407.40	417.06	396.76	402.78	4307
2007-05-01	403.90	406.00	393.96	406.00	2878
2007-05-02	399.00	417.20	396.90	405.30	3335
2007-05-03	408.80	420.70	408.80	419.30	3414
2007-05-04	433.30	433.30	417.20	421.40	4278
2007-05-07	424.90	440.02	421.40	429.38	5478
2007-05-08	436.80	436.80	417.48	420.00	2528
2007-05-09	420.00	428.82	418.88	427.00	2328
2007-05-10	430.50	433.30	420.56	423.50	1792
2007-05-11	422.10	425.60	421.68	425.60	1578
2007-05-14	432.60	432.60	425.74	426.44	2100
2007-05-15	427.70	430.64	426.30	428.40	2157
2007-05-16	431.90	433.72	430.08	432.60	1835
2007-05-17	441.70	454.86	438.90	451.50	16885
2007-05-18	455.70	463.82	448.98	452.20	12978
2007-05-21	465.50	469.70	444.64	446.60	17642
2007-05-22	453.60	458.50	446.74	452.90	7135
2007-05-23	457.52	457.52	447.02	448.00	5678
2007-05-24	455.00	455.98	439.47	445.20	4364
2007-05-25	448.00	450.10	441.00	450.10	3828
2007-05-29	462.00	466.20	447.02	448.00	5492
2007-05-30	451.50	454.72	445.62	448.00	3121
2007-05-31	453.60	459.90	446.60	448.00	4907
2007-06-01	446.46	455.00	446.46	452.20	3528
2007-06-04	455.70	455.84	444.22	444.22	3278
2007-06-05	451.50	451.50	443.77	446.60	7892
2007-06-06	443.10	448.00	434.00	446.74	4878
2007-06-07	443.24	448.00	434.98	434.98	6578
2007-06-08	442.40	447.86	429.80	433.72	3450
2007-06-11	435.54	448.28	435.54	446.32	2721
2007-06-12	446.46	451.64	441.28	442.40	2607
2007-06-13	443.10	449.82	442.40	447.30	3414
2007-06-14	447.86	449.26	445.34	448.00	4707
2007-06-15	448.00	458.08	434.28	434.28	5285
2007-06-18	437.78	445.48	434.70	437.50	3614
2007-06-19	440.30	442.40	430.64	439.32	4235
2007-06-20	442.82	449.26	441.56	442.40	4514
2007-06-21	444.50	448.84	434.28	438.20	3300
2007-06-22	438.62	441.42	436.10	437.50	2700
2007-06-25	438.90	441.70	420.14	421.82	4328
2007-06-26	419.30	439.88	413.00	423.22	5164
2007-06-27	423.64	438.62	410.06	417.48	5735
2007-06-28	422.10	434.00	422.10	427.98	2385
2007-06-29	436.38	447.86	433.86	440.30	3228
2007-07-02	445.90	456.26	434.70	444.78	3350
2007-07-03	447.30	450.94	446.18	448.70	1635
2007-07-05	453.46	453.46	444.22	446.60	3357
2007-07-06	450.66	450.80	441.00	443.80	2157
2007-07-09	449.40	453.60	441.28	447.86	3442
2007-07-10	450.10	454.72	441.70	449.40	3157
2007-07-11	447.86	450.94	444.78	450.94	5928
2007-07-12	454.86	465.50	450.24	453.18	6307
2007-07-13	462.00	490.00	460.88	477.26	5578
2007-07-16	484.26	493.92	464.10	466.90	6328
2007-07-17	477.40	495.60	477.12	490.00	10550
2007-07-18	494.90	512.40	494.90	511.42	7764
2007-07-19	524.02	549.50	522.48	544.32	14278
2007-07-20	555.10	556.92	534.11	539.00	5792
2007-07-23	545.86	556.36	544.32	549.50	5578
2007-07-24	549.36	549.36	517.44	523.60	6757
2007-07-25	524.86	546.00	524.30	539.00	5064
2007-07-26	560.00	563.64	518.00	542.50	7385
2007-07-27	531.30	541.24	516.88	534.10	6142
2007-07-30	546.00	557.20	536.62	540.40	12842
2007-07-31	553.84	555.66	536.62	548.10	4578
2007-08-01	540.40	548.66	533.12	544.04	4314
2007-08-02	550.20	559.72	506.38	506.38	7950
2007-08-03	515.48	520.80	493.50	510.58	10178
2007-08-06	513.38	521.64	436.10	476.98	16778
2007-08-07	476.00	482.86	462.99	480.06	10214
2007-08-08	490.00	509.60	469.84	474.60	5671
2007-08-09	476.00	486.50	472.92	476.70	3535
2007-08-10	476.70	482.44	437.50	476.00	12814
2007-08-13	488.60	503.30	484.68	486.50	4278
2007-08-14	491.40	491.40	462.56	469.84	2135
2007-08-15	465.92	468.72	434.00	435.26	10192
2007-08-16	434.70	441.00	406.28	427.00	17357
2007-08-17	438.20	459.62	423.50	457.80	3992
2007-08-20	459.76	477.96	455.42	463.26	3692
2007-08-21	457.94	479.36	454.44	469.00	1878
2007-08-22	476.00	480.90	469.00	476.00	2342
2007-08-23	482.30	486.92	462.98	470.96	5778
2007-08-24	475.72	478.94	462.14	464.66	1871
2007-08-27	469.00	496.86	469.00	482.72	3078
2007-08-28	486.22	490.00	476.42	480.90	2021
2007-08-29	487.90	490.00	484.40	487.90	1285
2007-08-30	487.90	490.00	484.12	487.90	1657
2007-08-31	490.00	490.00	485.24	487.90	2857
2007-09-04	489.72	490.00	482.02	488.74	2885
2007-09-05	489.58	502.04	481.04	497.98	3692
2007-09-06	500.22	506.66	485.80	485.80	3785
2007-09-07	490.00	490.00	481.74	483.00	942
2007-09-10	484.82	484.82	472.78	479.92	1528
2007-09-11	480.90	484.96	465.78	465.78	3878
2007-09-12	466.06	497.00	466.06	492.24	3650
2007-09-13	495.74	497.00	465.50	479.22	2192
2007-09-14	482.58	495.60	472.08	475.02	2192
2007-09-17	476.00	478.70	459.20	472.92	4428
2007-09-18	476.28	490.00	465.50	482.30	3114
2007-09-19	485.10	497.00	475.02	488.60	3214
2007-09-20	492.10	496.30	484.26	484.26	2014
2007-09-21	493.08	516.60	491.26	510.30	5071
2007-09-24	518.00	524.86	507.46	510.30	3014
2007-09-25	506.10	516.88	506.10	514.50	3200
2007-09-26	520.38	524.30	510.86	511.00	2078
2007-09-27	514.50	522.48	510.58	512.96	1671
2007-09-28	516.46	518.00	501.90	505.40	2450
2007-10-01	505.26	517.30	503.58	512.26	3200
2007-10-02	518.00	520.10	490.84	508.06	2607
2007-10-03	504.56	512.54	476.00	492.52	4064
2007-10-04	493.50	500.78	486.36	489.58	1900
2007-10-05	490.28	500.50	485.38	496.58	2600
2007-10-08	500.36	502.18	489.30	489.30	1878
2007-10-09	493.08	493.08	483.00	490.70	5357
2007-10-10	497.00	498.40	483.00	485.80	3728
2007-10-11	491.54	495.74	483.00	485.52	3371
2007-10-12	484.12	488.49	483.98	487.90	1728
2007-10-15	490.00	498.40	483.14	484.54	3750
2007-10-16	484.54	489.86	480.62	483.70	4028
2007-10-17	482.44	490.00	481.04	487.06	1907
2007-10-18	487.06	507.92	487.00	497.70	3907
2007-10-19	499.80	511.00	494.90	496.16	5507
2007-10-22	487.20	492.10	477.68	491.96	2728
2007-10-23	497.14	505.54	494.34	500.50	9885
2007-10-24	506.80	506.80	492.38	494.20	2692
2007-10-25	498.40	510.86	493.22	508.06	5721
2007-10-26	511.00	525.00	511.00	525.00	16114
2007-10-29	523.46	523.60	518.70	523.46	6057
2007-10-30	521.78	524.72	509.32	509.46	6007
2007-10-31	508.34	514.50	496.02	502.74	5500
2007-11-01	499.80	524.44	491.72	514.22	4871
2007-11-02	514.08	524.30	501.48	502.32	7357
2007-11-05	492.38	508.90	484.12	485.66	7325
2007-11-06	491.12	493.92	462.00	477.54	5192
2007-11-07	470.96	478.66	459.48	463.40	4401
2007-11-08	467.88	471.80	444.08	457.52	5578
2007-11-09	457.52	457.80	448.00	451.22	3292
2007-11-12	456.12	456.12	404.18	412.72	15435
2007-11-13	413.84	447.58	413.84	436.10	7173
2007-11-14	440.44	448.00	428.40	434.00	4285
2007-11-15	430.92	445.06	424.90	426.30	3628
2007-11-16	430.36	436.10	416.78	424.06	3435
2007-11-19	420.98	431.06	405.30	411.74	4785
2007-11-20	413.00	415.52	392.00	415.52	7536
2007-11-21	411.46	416.64	392.00	410.34	10607
2007-11-23	418.74	435.26	418.74	427.00	2721
2007-11-26	423.36	438.48	401.94	402.08	7457
2007-11-27	406.98	416.50	395.08	397.88	6950
2007-11-28	392.98	428.54	392.98	419.86	5252
2007-11-29	420.70	430.36	416.22	424.90	2971
2007-11-30	428.40	434.00	419.30	428.40	4435
2007-12-03	433.72	433.72	416.08	420.42	2857
2007-12-04	415.24	423.64	401.38	408.52	6192
2007-12-05	410.90	417.76	409.50	410.90	2771
2007-12-06	413.28	430.64	413.28	420.56	4864
2007-12-07	416.64	429.80	416.64	418.60	2178
2007-12-10	425.60	438.62	420.42	423.36	6928
2007-12-11	415.94	445.06	415.94	419.16	4078
2007-12-12	427.56	441.70	420.14	423.08	4089
2007-12-13	424.06	434.42	409.50	410.06	3650
2007-12-14	411.04	414.54	406.70	408.52	3514
2007-12-17	404.60	411.88	382.62	384.02	8649
2007-12-18	389.06	398.30	389.06	391.72	3786
2007-12-19	395.78	397.46	378.70	383.60	3496
2007-12-20	384.58	387.94	370.58	375.48	8192
2007-12-21	376.46	386.12	371.42	377.72	6407
2007-12-24	381.50	381.50	374.22	375.34	2600
2007-12-26	374.50	391.30	371.14	371.70	6557
2007-12-27	373.10	387.38	373.10	378.98	8628
2007-12-28	385.42	385.42	369.18	374.36	5765
2007-12-31	370.30	377.02	368.90	369.74	5820
2008-01-02	372.54	377.18	355.60	370.44	5350
2008-01-03	370.30	380.38	362.46	366.24	3221
2008-01-04	364.00	382.06	354.20	358.82	6235
2008-01-07	365.68	381.50	364.00	367.36	13100
2008-01-08	372.54	373.66	339.92	354.90	18711
2008-01-09	353.64	362.04	340.20	348.46	9367
2008-01-10	344.96	358.12	338.24	350.56	9063
2008-01-11	350.56	364.42	350.56	356.86	6000
2008-01-14	365.54	365.54	336.00	350.00	13607
2008-01-15	345.10	349.02	331.94	338.24	9075
2008-01-16	340.20	344.54	329.00	339.78	10261
2008-01-17	343.00	344.12	333.90	337.68	8814
2008-01-18	339.08	365.96	339.08	358.26	14897
2008-01-22	339.64	374.92	339.64	362.60	8507
2008-01-23	361.20	373.24	355.74	370.86	13338
2008-01-24	368.34	379.54	366.10	372.68	9828
2008-01-25	381.50	393.54	366.80	379.82	8182
2008-01-28	372.96	377.72	366.10	371.00	11007
2008-01-29	380.10	388.92	380.10	385.00	8857
2008-01-30	385.00	393.82	375.34	379.40	11839
2008-01-31	379.12	381.22	372.68	377.30	8007
2008-02-01	380.80	415.24	371.00	409.36	18914
2008-02-04	413.42	415.66	395.92	396.62	8800
2008-02-05	397.46	397.46	385.00	391.44	6450
2008-02-06	388.78	402.08	388.78	393.68	5235
2008-02-07	396.20	401.80	392.00	393.54	5321
2008-02-08	390.88	406.28	390.88	394.38	4957
2008-02-11	396.90	411.32	395.78	406.98	7778
2008-02-12	413.14	420.84	410.62	414.40	6359
2008-02-13	414.40	418.18	404.74	416.50	6139
2008-02-14	420.84	422.80	405.58	419.44	8200
2008-02-15	420.00	420.00	405.44	414.40	4867
2008-02-19	418.18	422.80	408.94	414.96	6735
2008-02-20	414.40	415.38	401.80	411.60	4228
2008-02-21	414.54	414.54	401.80	401.80	5085
2008-02-22	390.60	394.24	381.50	389.62	9521
2008-02-25	385.84	405.02	385.84	399.14	7598
2008-02-26	396.76	396.76	389.20	389.62	6221
2008-02-27	389.76	392.84	389.62	392.00	2835
2008-02-28	390.32	391.30	378.28	379.40	1900
2008-02-29	379.82	379.82	369.60	369.74	2519
2008-03-03	368.20	370.72	366.10	368.34	3253
2008-03-04	369.88	370.72	364.28	368.62	2701
2008-03-05	367.64	381.22	366.94	376.04	3792
2008-03-06	376.18	376.60	351.54	353.50	8371
2008-03-07	353.50	362.18	350.98	354.20	6264
2008-03-10	351.40	355.74	333.20	337.82	5664
2008-03-11	357.00	371.00	351.82	355.60	9747
2008-03-12	355.60	361.20	340.62	348.74	5371
2008-03-13	346.50	360.22	346.50	351.12	8805
2008-03-14	347.62	355.46	333.20	338.38	6428
2008-03-17	335.86	336.00	325.22	325.22	7236
2008-03-18	329.00	339.36	318.78	339.36	10150
2008-03-19	339.22	340.34	332.36	338.80	6764
2008-03-20	338.80	352.24	335.58	352.24	5278
2008-03-24	359.94	365.26	343.28	345.66	8200
2008-03-25	349.30	362.46	349.30	362.46	8998
2008-03-26	362.60	370.16	345.10	361.62	7464
2008-03-27	363.72	366.80	356.72	365.54	6000
2008-03-28	368.20	368.20	354.20	354.76	3178
2008-03-31	352.66	352.66	336.00	344.26	6235
2008-04-01	350.00	367.92	345.24	362.26	6230
2008-04-02	360.08	367.78	352.80	365.40	3755
2008-04-03	365.54	373.80	362.04	370.30	1921
2008-04-04	370.16	377.30	362.18	372.26	3207
2008-04-07	377.30	377.30	367.50	368.62	4042
2008-04-08	367.92	381.36	367.64	380.52	5171
2008-04-09	378.98	384.30	367.92	373.24	3950
2008-04-10	375.34	375.62	365.40	367.36	2857
2008-04-11	364.00	365.82	358.82	361.48	4128
2008-04-14	364.98	364.98	353.08	356.30	3444
2008-04-15	350.00	361.76	350.00	352.66	2592
2008-04-16	355.60	358.82	350.14	353.64	4488
2008-04-17	353.64	357.28	348.60	355.46	6009
2008-04-18	364.28	365.40	354.48	357.98	9713
2008-04-21	357.98	366.66	350.70	354.48	5729
2008-04-22	363.86	365.40	354.20	358.26	6177
2008-04-23	360.78	363.02	343.56	353.36	8268
2008-04-24	355.32	361.48	344.68	345.80	6671
2008-04-25	348.04	352.10	341.60	351.82	8211
2008-04-28	350.56	353.64	341.88	350.00	7177
2008-04-29	348.74	353.22	343.00	348.32	4925
2008-04-30	347.34	352.10	347.34	349.72	3482
2008-05-01	346.64	351.26	344.54	346.50	3510
2008-05-02	351.40	351.40	343.00	348.88	4189
2008-05-05	351.82	352.66	348.74	351.40	2548
2008-05-06	348.74	360.96	348.74	358.96	3834
2008-05-07	358.40	365.40	358.40	363.16	5455
2008-05-08	362.60	365.40	358.68	364.00	3673
2008-05-09	364.56	364.56	359.10	362.04	4264
2008-05-12	365.54	375.20	360.08	373.80	6730
2008-05-13	373.80	376.46	347.48	363.16	30678
2008-05-14	362.18	366.10	352.10	352.24	10100
2008-05-15	350.84	366.52	350.28	366.24	6580
2008-05-16	366.52	371.28	357.98	364.00	10369
2008-05-19	364.28	379.26	364.00	369.46	11156
2008-05-20	369.32	379.96	365.96	379.96	11533
2008-05-21	378.28	380.94	366.66	370.02	7245
2008-05-22	367.50	367.64	359.94	364.28	6004
2008-05-23	363.30	365.40	357.14	360.22	2802
2008-05-27	363.30	363.30	352.10	358.82	6966
2008-05-28	362.60	371.70	360.64	368.20	4540
2008-05-29	370.72	378.00	359.80	362.46	8517
2008-05-30	366.24	367.50	361.90	363.30	5043
2008-06-02	363.30	370.44	358.82	361.62	3471
2008-06-03	368.20	368.20	356.30	358.40	3659
2008-06-04	355.74	363.72	350.56	353.64	5497
2008-06-05	351.26	374.08	351.26	369.74	7248
2008-06-06	367.50	368.34	355.32	356.44	3933
2008-06-09	359.10	359.10	344.96	345.10	5822
2008-06-10	340.20	352.66	340.20	343.70	5897
2008-06-11	343.00	343.00	327.88	329.42	10270
2008-06-12	332.50	332.50	317.24	317.24	7078
2008-06-13	321.30	340.06	321.16	340.06	7705
2008-06-16	336.42	339.78	334.32	338.52	3931
2008-06-17	339.92	348.46	336.28	345.10	4748
2008-06-18	342.86	342.86	330.12	337.26	4669
2008-06-19	337.26	343.84	332.50	339.22	4063
2008-06-20	340.20	340.20	325.92	333.62	3740
2008-06-23	330.40	333.48	324.07	324.10	3167
2008-06-24	322.00	322.42	313.04	316.54	6256
2008-06-25	314.30	324.24	314.30	317.77	4743
2008-06-26	319.20	321.58	306.60	307.72	12927
2008-06-27	307.16	317.80	305.34	317.52	4152
2008-06-30	315.14	319.34	308.00	308.00	5289
2008-07-01	308.56	311.08	301.42	303.66	7380
2008-07-02	303.52	306.04	292.88	295.96	3602
2008-07-03	296.38	296.66	290.22	290.22	2351
2008-07-07	293.86	299.18	282.38	285.04	5182
2008-07-08	283.64	296.10	279.30	291.90	5881
2008-07-09	302.40	302.40	294.00	294.84	4440
2008-07-10	294.14	304.08	294.00	301.28	7522
2008-07-11	301.00	308.84	301.00	305.06	5625
2008-07-14	312.90	312.90	302.12	304.50	3667
2008-07-15	303.38	308.00	292.32	304.36	6875
2008-07-16	304.64	312.90	304.22	312.34	3861
2008-07-17	317.94	329.56	308.98	328.72	3727
2008-07-18	329.00	329.00	322.56	323.26	2552
2008-07-21	327.74	329.56	324.38	326.16	1919
2008-07-22	326.48	347.20	322.84	346.78	6315
2008-07-23	349.72	357.00	347.06	349.16	7295
2008-07-24	357.00	357.00	324.66	325.92	5245
2008-07-25	324.52	333.34	322.14	330.12	1854
2008-07-28	326.90	330.68	321.44	327.60	2316
2008-07-29	319.20	322.67	294.70	295.82	21289
2008-07-30	297.50	297.50	280.00	280.84	13876
2008-07-31	284.48	299.46	281.54	299.46	14101
2008-08-01	301.00	301.00	276.50	276.50	18011
2008-08-04	275.80	276.50	266.00	266.84	24295
2008-08-05	271.18	274.26	262.92	266.00	9560
2008-08-06	265.02	268.94	262.92	265.86	4527
2008-08-07	263.34	263.98	258.44	262.50	4398
2008-08-08	258.44	272.72	258.44	268.80	4217
2008-08-11	272.58	274.96	268.10	273.28	8942
2008-08-12	275.94	290.67	274.82	282.38	6824
2008-08-13	282.38	301.56	279.44	289.80	8535
2008-08-14	291.62	310.80	289.80	303.80	9392
2008-08-15	302.40	304.64	296.94	298.90	7151
2008-08-18	298.20	313.46	296.38	302.26	8398
2008-08-19	302.26	302.26	291.20	296.94	4758
2008-08-20	294.70	299.04	285.88	288.12	3212
2008-08-21	288.12	294.56	285.81	286.16	3756
2008-08-22	290.50	295.68	288.96	293.02	3685
2008-08-25	295.40	301.00	293.44	294.00	3981
2008-08-26	297.50	301.28	289.66	293.58	4663
2008-08-27	292.60	294.56	287.00	291.20	5353
2008-08-28	294.70	295.96	290.50	292.60	5825
2008-08-29	295.40	299.18	292.32	295.12	3656
2008-09-02	291.34	298.76	289.52	289.52	2797
2008-09-03	292.46	293.58	281.26	281.54	2271
2008-09-04	283.64	291.48	275.52	281.12	3933
2008-09-05	277.76	279.16	264.32	268.38	5968
2008-09-08	275.52	289.52	261.38	267.12	6385
2008-09-09	270.48	273.57	255.50	257.18	5598
2008-09-10	257.18	267.82	257.18	267.12	5023
2008-09-11	263.06	274.12	257.18	273.00	4068
2008-09-12	269.36	282.52	268.24	281.26	4430
2008-09-15	269.78	278.04	263.76	266.00	3323
2008-09-16	261.24	264.46	252.56	257.18	8208
2008-09-17	253.68	260.26	247.52	253.68	7139
2008-09-18	267.26	267.40	241.64	249.62	12142
2008-09-19	259.28	271.46	255.50	262.64	5417
2008-09-22	261.94	261.94	249.20	250.46	4105
2008-09-23	247.80	252.42	241.50	242.48	4408
2008-09-24	241.22	249.23	240.94	241.50	3941
2008-09-25	243.60	243.60	227.36	238.42	11336
2008-09-26	235.06	235.62	228.62	234.50	3779
2008-09-29	236.74	237.02	206.92	210.28	10975
2008-09-30	221.90	225.40	205.80	207.76	10924
2008-10-01	205.94	207.76	196.70	196.70	4253
2008-10-02	195.30	198.38	160.58	165.06	14602
2008-10-03	168.70	184.38	168.00	168.00	10612
2008-10-06	162.40	167.02	141.40	145.04	16257
2008-10-07	144.90	147.70	136.50	138.60	14945
2008-10-08	134.68	141.54	129.50	134.12	12179
2008-10-09	140.84	140.84	128.80	130.48	12666
2008-10-10	130.90	130.90	110.60	119.00	11550
2008-10-13	126.00	136.64	126.00	136.50	8165
2008-10-14	139.86	141.40	133.14	136.92	10750
2008-10-15	133.28	135.10	120.26	121.80	7031
2008-10-16	129.36	133.00	119.00	126.42	6373
2008-10-17	123.20	132.02	121.10	121.10	10282
2008-10-20	126.00	126.00	124.60	125.30	6884
2008-10-21	125.86	127.12	121.94	124.46	8950
2008-10-22	122.78	123.48	111.44	112.14	7009
2008-10-23	111.16	111.86	106.26	109.48	5929
2008-10-24	119.56	119.56	102.90	104.44	6222
2008-10-27	104.30	104.36	94.92	95.20	7787
2008-10-28	98.14	101.64	92.96	99.82	8157
2008-10-29	108.08	108.08	93.80	101.08	12878
2008-10-30	103.18	105.00	101.92	104.86	6683
2008-10-31	111.30	117.46	104.30	117.46	25353
2008-11-03	128.66	128.66	119.00	127.40	31874
2008-11-04	125.16	127.40	123.76	124.88	11307
2008-11-05	114.10	127.12	114.10	126.00	11443
2008-11-06	125.72	125.72	114.52	114.52	8625
2008-11-07	113.54	118.72	111.30	111.72	7356
2008-11-10	117.46	120.40	98.00	98.00	15581
2008-11-11	99.68	99.68	92.26	97.16	8398
2008-11-12	94.36	97.72	92.68	94.50	6809
2008-11-13	94.50	95.90	83.16	89.88	15322
2008-11-14	90.58	91.28	83.30	89.04	7763
2008-11-17	89.60	89.60	84.00	84.98	5221
2008-11-18	84.42	84.42	71.68	73.50	10626
2008-11-19	73.92	75.32	67.34	67.48	6519
2008-11-20	67.48	67.48	56.14	57.40	16919
2008-11-21	64.40	67.76	41.02	44.52	27432
2008-11-24	44.10	51.38	40.46	51.38	32832
2008-11-25	56.00	62.58	51.24	61.88	17685
2008-11-26	58.94	76.86	58.94	71.82	25055
2008-11-28	75.74	76.30	73.92	74.90	10777
2008-12-01	76.86	76.86	65.24	67.34	17467
2008-12-02	69.58	70.00	64.40	68.46	24485
2008-12-03	69.16	78.96	65.52	74.20	19291
2008-12-04	70.56	78.68	70.56	75.32	14446
2008-12-05	74.20	75.32	69.02	70.00	14318
2008-12-08	73.50	76.72	69.44	72.80	21000
2008-12-09	70.14	81.76	70.14	78.40	24671
2008-12-10	79.80	82.60	71.26	72.66	35384
2008-12-11	73.92	75.46	70.70	73.50	13917
2008-12-12	72.80	75.60	70.00	70.98	16578
2008-12-15	70.84	75.04	70.84	72.80	14332
2008-12-16	72.80	75.18	71.12	73.36	14182
2008-12-17	74.48	86.24	74.06	85.40	19221
2008-12-18	87.22	90.86	79.66	83.30	18322
2008-12-19	86.52	88.20	82.88	85.26	14177
2008-12-22	85.26	88.48	76.72	78.40	12625
2008-12-23	77.14	83.58	75.32	79.10	17394
2008-12-24	80.22	82.60	78.82	80.22	2177
2008-12-26	79.10	82.60	77.42	82.46	6388
2008-12-29	84.00	85.26	81.43	83.02	10972
2008-12-30	83.30	94.36	77.42	93.10	16309
2008-12-31	91.70	97.16	90.30	94.64	14909
2009-01-02	95.34	113.68	95.34	107.66	13407
2009-01-05	107.24	119.00	103.60	113.54	18973
2009-01-06	113.68	132.86	113.68	130.48	17576
2009-01-07	129.36	131.46	121.10	123.62	26165
2009-01-08	124.74	135.66	122.50	132.44	12343
2009-01-09	139.02	147.00	138.04	142.24	28914
2009-01-12	142.38	144.71	115.78	120.12	30531
2009-01-13	117.46	123.90	112.14	123.34	12375
2009-01-14	119.98	123.62	108.22	115.78	10725
2009-01-15	112.42	117.18	102.62	109.34	14568
2009-01-16	113.96	114.10	106.54	109.20	8072
2009-01-20	105.00	106.96	98.00	98.70	12180
2009-01-21	112.56	112.56	98.70	106.40	13301
2009-01-22	106.40	125.02	100.94	120.40	18044
2009-01-23	116.62	117.88	107.66	109.20	14639
2009-01-26	108.64	118.72	108.50	113.54	10388
2009-01-27	112.14	121.94	112.14	121.24	12356
2009-01-28	125.86	135.94	119.98	132.58	17753
2009-01-29	129.50	129.50	119.14	119.42	11966
2009-01-30	116.90	122.50	105.56	109.48	17014
2009-02-02	105.42	108.50	100.10	100.10	14113
2009-02-03	102.76	112.42	95.34	103.74	32958
2009-02-04	106.40	106.40	89.46	94.92	44889
2009-02-05	97.02	100.24	82.88	88.90	29253
2009-02-06	89.18	101.22	86.94	100.10	22686
2009-02-09	100.10	103.18	95.20	97.86	18803
2009-02-10	96.32	98.84	86.24	88.52	19239
2009-02-11	89.74	90.58	81.90	84.42	17984
2009-02-12	82.18	82.74	77.00	82.74	16175
2009-02-13	82.74	84.70	79.80	79.94	8951
2009-02-17	76.16	77.98	70.14	72.24	16361
2009-02-18	72.80	72.94	66.08	68.60	28574
2009-02-19	69.44	73.08	62.86	67.20	11747
2009-02-20	66.78	66.78	53.90	59.08	39134
2009-02-23	60.76	63.00	56.00	56.98	37106
2009-02-24	55.86	64.54	53.90	61.18	25170
2009-02-25	61.60	64.54	59.78	62.30	19349
2009-02-26	63.00	65.52	58.94	61.46	36976
2009-02-27	59.22	67.76	58.52	62.58	35957
2009-03-02	60.48	60.48	44.10	45.50	56996
2009-03-03	49.14	50.26	42.00	42.98	44430
2009-03-04	45.22	58.66	45.22	54.04	39519
2009-03-05	52.92	52.92	43.54	43.54	22327
2009-03-06	44.80	50.82	44.52	46.48	22305
2009-03-09	46.20	51.88	46.06	46.62	51843
2009-03-10	49.42	58.10	48.99	55.86	29378
2009-03-11	63.84	64.96	56.84	62.58	31719
2009-03-12	54.60	54.60	42.42	50.54	62549
2009-03-13	52.50	53.90	47.46	48.72	17312
2009-03-16	50.54	54.88	48.30	51.52	17827
2009-03-17	50.68	52.64	48.86	51.94	9880
2009-03-18	50.68	55.86	49.56	54.18	12205
2009-03-19	55.86	57.12	51.80	54.18	12232
2009-03-20	53.76	53.76	44.80	44.80	17241
2009-03-23	49.70	52.50	49.14	51.38	16786
2009-03-24	49.84	52.50	47.60	47.88	12337
2009-03-25	48.74	55.15	47.88	50.96	20084
2009-03-26	50.12	55.30	49.14	52.50	33224
2009-03-27	52.50	52.50	48.02	49.98	12958
2009-03-30	47.46	47.74	42.14	43.26	20984
2009-03-31	43.54	47.74	43.54	46.76	13593
2009-04-01	46.20	49.98	46.20	49.28	8340
2009-04-02	53.06	53.48	50.54	53.48	12993
2009-04-03	52.22	54.32	49.70	53.20	12690
2009-04-06	50.96	50.96	48.02	49.70	10386
2009-04-07	47.88	48.30	46.90	46.90	17284
2009-04-08	47.18	49.14	47.18	48.86	12822
2009-04-09	51.66	53.76	50.96	52.50	27926
2009-04-13	52.92	53.90	49.14	53.06	24523
2009-04-14	54.32	60.76	51.10	52.50	32424
2009-04-15	54.04	54.04	50.40	53.34	10974
2009-04-16	53.20	65.52	53.20	63.84	25719
2009-04-17	65.94	74.76	65.24	70.00	60405
2009-04-20	71.40	74.76	57.40	59.92	44530
2009-04-21	58.94	65.80	55.30	65.24	27144
2009-04-22	64.40	69.72	60.90	63.56	20475
2009-04-23	64.96	65.38	58.66	60.34	12436
2009-04-24	59.08	60.34	56.28	57.54	22176
2009-04-27	56.00	58.38	53.20	53.20	22206
2009-04-28	53.62	58.24	52.64	57.96	17749
2009-04-29	61.04	68.18	55.58	56.42	26564
2009-04-30	59.08	61.59	55.16	58.80	20992
2009-05-01	59.36	60.06	56.28	56.98	20607
2009-05-04	59.78	62.68	57.82	61.60	30395
2009-05-05	63.56	64.96	59.50	59.92	30707
2009-05-06	62.30	66.22	60.62	63.84	27312
2009-05-07	67.20	67.20	61.74	65.10	26204
2009-05-08	66.50	67.90	62.86	65.24	12200
2009-05-11	63.84	64.12	60.90	61.60	14578
2009-05-12	60.76	61.60	56.14	58.10	21871
2009-05-13	55.30	57.96	51.10	51.38	29391
2009-05-14	52.92	55.02	49.98	53.20	18135
2009-05-15	53.20	57.54	51.38	52.22	21651
2009-05-18	53.48	55.44	53.06	55.16	11491
2009-05-19	55.44	60.06	55.44	58.94	18079
2009-05-20	60.90	63.70	59.78	60.76	18934
2009-05-21	58.80	59.36	56.42	58.38	10442
2009-05-22	58.80	58.80	56.56	57.12	7809
2009-05-26	56.00	57.68	56.00	57.26	9538
2009-05-27	57.40	61.04	57.12	57.26	9753
2009-05-28	59.08	59.50	55.72	57.40	10128
2009-05-29	58.10	58.66	57.37	57.68	9998
2009-06-01	60.20	62.02	58.80	59.78	30664
2009-06-02	58.94	60.17	57.68	58.52	23617
2009-06-03	58.66	58.80	54.60	55.15	25115
2009-06-04	56.56	58.10	53.48	54.60	23971
2009-06-05	55.30	56.14	53.20	54.46	21298
2009-06-08	55.02	55.02	52.50	52.78	17203
2009-06-09	52.92	54.46	52.50	53.06	15126
2009-06-10	54.88	55.58	53.34	53.90	14785
2009-06-11	55.44	56.28	54.32	55.30	15613
2009-06-12	54.88	56.28	54.88	55.58	11072
2009-06-15	55.44	55.72	53.34	53.76	13895
2009-06-16	53.34	54.74	50.40	50.82	16076
2009-06-17	50.40	50.96	46.34	48.44	19655
2009-06-18	49.00	50.68	47.60	47.88	9416
2009-06-19	49.28	50.82	46.76	47.32	11674
2009-06-22	46.90	46.90	42.84	43.12	24789
2009-06-23	43.12	44.10	40.74	41.86	26590
2009-06-24	42.84	49.28	42.14	46.34	25132
2009-06-25	47.04	47.60	45.22	46.90	14789
2009-06-26	47.32	49.14	46.06	46.62	10288
2009-06-29	47.74	48.02	46.20	46.48	5143
2009-06-30	47.18	47.18	44.52	45.36	8555
2009-07-01	44.94	46.76	44.38	44.38	5663
2009-07-02	47.32	47.32	44.38	44.66	16597
2009-07-06	44.80	44.80	42.42	42.84	10910
2009-07-07	43.96	43.96	42.00	43.40	11250
2009-07-08	43.26	43.40	40.88	41.30	13523
2009-07-09	42.70	42.70	40.60	41.02	7183
2009-07-10	41.30	41.44	38.08	41.44	13734
2009-07-13	40.74	42.42	38.64	41.30	8531
2009-07-14	41.30	43.68	40.60	43.26	12814
2009-07-15	44.94	46.48	44.10	45.08	14067
2009-07-16	45.50	45.92	44.10	45.92	7406
2009-07-17	45.50	46.06	43.54	44.10	11760
2009-07-20	45.50	45.64	44.66	45.18	10239
2009-07-21	45.92	46.90	44.66	44.94	6519
2009-07-22	45.22	47.18	44.24	47.18	11001
2009-07-23	47.18	53.20	47.18	50.68	22868
2009-07-24	50.68	53.90	49.98	52.22	15181
2009-07-27	54.74	57.40	53.62	56.84	29871
2009-07-28	59.92	61.46	54.04	56.28	37041
2009-07-29	56.70	57.26	50.68	51.94	23914
2009-07-30	54.04	55.44	53.06	53.20	13068
2009-07-31	53.20	55.30	52.36	53.48	9671
2009-08-03	54.74	54.74	53.20	53.90	16145
2009-08-04	54.60	56.00	53.20	54.74	14574
2009-08-05	55.44	55.44	53.20	53.76	10794
2009-08-06	54.46	54.88	51.10	51.83	16694
2009-08-07	51.10	53.20	50.68	53.20	12626
2009-08-10	53.06	53.06	50.82	52.50	9138
2009-08-11	52.78	52.78	50.40	50.40	16118
2009-08-12	50.54	52.22	49.42	50.82	15154
2009-08-13	52.50	52.50	49.70	50.82	13893
2009-08-14	50.82	51.24	49.00	49.28	14272
2009-08-17	47.32	48.30	45.50	46.34	17450
2009-08-18	47.32	48.86	46.62	47.88	8422
2009-08-19	46.90	49.00	46.48	48.44	12466
2009-08-20	49.56	50.82	49.00	49.70	6277
2009-08-21	51.94	52.78	50.68	52.22	17233
2009-08-24	53.34	54.88	52.08	52.78	18043
2009-08-25	53.76	54.46	50.12	51.80	17038
2009-08-26	51.80	52.30	50.54	51.52	5889
2009-08-27	52.08	54.46	49.84	53.20	20065
2009-08-28	55.16	55.30	50.82	51.94	17738
2009-08-31	51.80	54.32	50.40	52.50	9387
2009-09-01	52.50	52.50	50.26	50.40	11014
2009-09-02	50.54	52.08	49.70	49.70	8161
2009-09-03	52.50	53.06	49.98	53.06	8963
2009-09-04	52.64	52.92	50.68	51.38	4329
2009-09-08	53.20	53.20	51.52	51.94	6480
2009-09-09	51.80	53.62	51.80	52.92	16979
2009-09-10	54.32	54.60	52.64	52.64	7231
2009-09-11	53.06	54.32	51.52	51.66	16819
2009-09-14	52.08	54.88	51.94	54.88	19919
2009-09-15	54.88	60.48	54.88	60.48	29814
2009-09-16	62.02	86.66	60.90	77.98	214286
2009-09-17	79.80	97.86	79.80	86.10	204550
2009-09-18	88.48	88.90	79.10	83.30	71239
2009-09-21	83.16	83.30	75.18	76.16	46787
2009-09-22	76.16	80.78	75.59	77.14	59636
2009-09-23	70.42	75.60	68.60	70.98	71848
2009-09-24	69.30	70.28	64.40	65.24	46953
2009-09-25	64.40	64.40	60.90	63.00	35396
2009-09-28	65.10	69.30	64.68	64.96	38223
2009-09-29	64.96	68.32	64.68	67.90	26901
2009-09-30	68.04	73.92	67.90	70.56	33429
2009-10-01	71.26	71.82	65.10	65.38	20106
2009-10-02	65.10	68.32	60.62	65.80	17864
2009-10-05	68.18	69.72	66.22	68.04	9523
2009-10-06	69.72	72.66	68.18	69.72	13339
2009-10-07	70.70	71.96	69.30	69.58	10428
2009-10-08	71.40	73.50	70.70	71.68	14060
2009-10-09	71.96	71.96	68.46	69.86	12067
2009-10-12	70.42	72.24	69.44	70.98	9261
2009-10-13	71.68	72.24	68.60	69.72	9162
2009-10-14	72.66	72.66	70.00	70.57	9799
2009-10-15	70.07	70.98	69.44	70.56	8283
2009-10-16	70.00	70.70	67.55	70.70	18819
2009-10-19	70.84	70.84	68.46	69.44	17347
2009-10-20	69.30	70.28	68.32	69.02	12244
2009-10-21	69.58	69.58	67.62	67.90	10136
2009-10-22	68.88	69.16	64.26	66.64	12873
2009-10-23	66.64	67.20	62.58	62.58	24493
2009-10-26	62.44	65.66	61.60	61.74	18481
2009-10-27	62.58	63.84	60.48	60.48	9356
2009-10-28	60.62	61.32	55.44	56.00	26091
2009-10-29	58.24	59.92	57.40	59.22	10011
2009-10-30	61.04	61.60	56.84	57.26	11295
2009-11-02	59.08	59.08	53.48	55.44	15721
2009-11-03	56.70	60.20	55.44	58.66	10070
2009-11-04	58.94	60.06	57.54	58.80	7824
2009-11-05	59.50	60.34	57.40	58.57	9554
2009-11-06	58.10	59.08	56.14	56.84	10960
2009-11-09	57.12	59.78	56.98	59.44	10690
2009-11-10	60.06	63.00	58.80	61.74	15139
2009-11-11	62.16	65.80	61.74	65.80	18156
2009-11-12	64.12	64.12	60.20	61.04	26119
2009-11-13	61.60	62.58	60.20	61.60	6299
2009-11-16	63.56	63.56	61.32	61.32	15287
2009-11-17	62.16	63.42	61.60	62.44	20035
2009-11-18	63.00	65.10	61.61	65.10	24709
2009-11-19	63.14	64.82	61.18	61.46	13678
2009-11-20	61.18	64.96	61.04	61.88	10632
2009-11-23	63.00	64.26	62.02	62.30	8884
2009-11-24	62.16	63.00	60.90	62.86	5691
2009-11-25	63.56	63.98	62.30	63.42	7850
2009-11-27	58.94	62.16	57.68	61.74	13686
2009-11-30	62.02	63.14	61.60	61.60	8105
2009-12-01	61.88	62.16	59.08	60.76	20372
2009-12-02	60.34	61.46	59.78	60.48	8520
2009-12-03	61.74	62.30	60.76	61.18	8176
2009-12-04	61.18	62.02	60.62	62.02	8176
2009-12-07	62.30	63.42	61.46	62.72	20221
2009-12-08	62.44	63.00	60.76	60.76	7822
2009-12-09	60.62	61.88	60.62	60.76	7777
2009-12-10	62.16	63.42	61.04	63.28	20241
2009-12-11	63.14	64.68	63.00	63.00	7268
2009-12-14	63.56	64.40	63.00	64.12	9518
2009-12-15	63.98	70.42	63.28	66.64	24595
2009-12-16	67.48	69.86	66.22	67.90	14475
2009-12-17	67.20	67.20	64.43	64.96	6318
2009-12-18	64.68	66.50	64.40	65.10	4727
2009-12-21	65.24	65.24	63.56	64.40	6138
2009-12-22	63.98	65.66	63.00	63.00	8879
2009-12-23	63.28	64.12	63.00	64.12	10797
2009-12-24	63.28	64.26	63.00	63.00	2800
2009-12-28	64.26	64.40	63.00	63.00	9305
2009-12-29	64.40	64.96	63.70	63.70	5321
2009-12-30	63.70	64.12	63.00	63.00	5120
2009-12-31	63.14	63.56	62.44	62.44	15642
2010-01-04	63.70	64.96	63.00	64.12	7325
2010-01-05	64.82	67.20	64.40	66.22	9133
2010-01-06	67.06	69.30	66.22	68.04	10142
2010-01-07	69.30	69.44	68.18	68.46	6518
2010-01-08	68.60	69.30	66.50	68.88	7823
2010-01-11	70.00	70.00	67.90	67.90	12438
2010-01-12	68.60	68.60	66.50	66.78	20362
2010-01-13	68.32	68.32	65.94	67.34	8289
2010-01-14	67.34	68.18	67.20	68.04	3930
2010-01-15	68.32	68.32	66.50	67.90	6189
2010-01-19	68.46	69.86	67.06	68.88	11802
2010-01-20	68.60	68.88	65.94	66.08	12848
2010-01-21	66.08	67.20	65.10	67.20	11692
2010-01-22	65.66	67.48	65.10	66.78	13629
2010-01-25	66.92	69.16	66.50	67.76	12487
2010-01-26	67.76	67.76	65.52	66.92	7051
2010-01-27	65.80	66.78	63.70	64.68	7992
2010-01-28	65.38	65.66	62.44	64.26	8160
2010-01-29	65.10	65.38	63.70	64.54	6127
2010-02-01	65.10	66.50	62.86	65.24	13420
2010-02-02	65.38	65.94	63.70	65.80	6131
2010-02-03	66.08	66.08	64.12	64.40	4959
2010-02-04	64.40	64.82	61.46	61.46	12339
2010-02-05	61.32	61.46	53.48	57.68	33335
2010-02-08	56.56	58.38	54.46	58.38	36122
2010-02-09	58.38	62.86	58.10	59.22	10022
2010-02-10	58.24	59.08	56.42	56.70	7278
2010-02-11	56.56	58.80	56.00	57.12	10324
2010-02-12	55.44	56.84	55.44	56.42	6543
2010-02-16	57.40	57.82	56.84	57.82	4241
2010-02-17	56.84	57.68	56.14	56.84	10236
2010-02-18	56.14	57.54	56.14	57.54	3046
2010-02-19	57.40	57.96	56.56	57.54	4011
2010-02-22	57.54	57.82	56.84	57.40	4976
2010-02-23	57.54	58.10	56.42	56.70	6046
2010-02-24	56.70	56.98	56.00	56.00	6322
2010-02-25	56.14	56.84	56.14	56.42	3039
2010-02-26	56.70	57.26	56.42	56.42	2046
2010-03-01	56.56	58.38	56.42	57.82	6855
2010-03-02	57.54	58.80	57.54	57.54	4774
2010-03-03	58.24	59.36	57.12	58.38	11046
2010-03-04	59.22	60.20	59.08	59.64	5597
2010-03-05	59.78	60.76	59.08	59.50	7518
2010-03-08	60.06	62.30	59.08	61.60	8450
2010-03-09	60.48	64.54	60.48	63.14	8435
2010-03-10	63.70	66.50	63.14	66.50	9178
2010-03-11	66.78	66.78	62.16	64.40	12846
2010-03-12	65.38	65.38	63.00	63.28	5530
2010-03-15	63.00	63.56	61.04	61.74	5224
2010-03-16	62.58	65.52	62.58	64.12	7654
2010-03-17	64.82	64.82	63.14	64.82	6541
2010-03-18	64.26	65.38	63.42	63.84	3734
2010-03-19	63.42	68.60	61.74	68.60	9908
2010-03-22	65.24	67.76	64.68	65.66	8802
2010-03-23	65.80	66.50	63.98	66.08	6046
2010-03-24	66.08	67.76	65.38	65.80	10561
2010-03-25	64.68	66.50	63.00	63.00	7995
2010-03-26	63.84	63.98	63.00	63.00	4287
2010-03-29	63.00	65.10	63.00	64.40	6046
2010-03-30	62.30	63.28	58.80	60.62	34772
2010-03-31	59.78	61.46	58.94	59.08	8902
2010-04-01	59.22	62.02	58.80	61.60	9471
2010-04-05	61.60	64.26	60.76	64.12	9201
2010-04-06	63.28	65.80	63.28	64.68	7987
2010-04-07	62.86	65.52	62.16	65.24	13852
2010-04-08	64.96	68.32	63.70	67.20	19589
2010-04-09	68.18	68.18	64.82	66.22	6164
2010-04-12	65.80	67.20	65.52	66.22	6071
2010-04-13	67.20	71.12	66.22	70.56	23148
2010-04-14	70.14	71.40	69.30	70.42	9411
2010-04-15	71.26	71.26	69.86	70.70	7160
2010-04-16	70.00	70.70	68.04	70.69	13042
2010-04-19	69.72	71.12	68.74	69.86	10465
2010-04-20	69.72	73.08	69.72	72.52	11108
2010-04-21	73.36	73.50	70.70	72.80	10273
2010-04-22	72.80	72.94	71.40	71.40	5105
2010-04-23	70.70	71.82	70.70	71.40	6256
2010-04-26	70.70	71.40	70.70	70.84	9817
2010-04-27	70.84	71.26	69.30	70.42	11207
2010-04-28	70.14	70.84	68.74	70.70	12596
2010-04-29	70.70	71.26	70.00	70.84	5755
2010-04-30	71.26	71.26	70.70	70.70	7286
2010-05-03	71.26	71.26	69.58	70.70	5232
2010-05-04	69.86	70.40	66.50	68.46	10415
2010-05-05	67.90	68.04	65.10	66.50	8889
2010-05-06	66.50	67.20	58.80	64.40	12373
2010-05-07	63.42	63.98	58.80	59.78	13246
2010-05-10	67.62	67.62	63.42	64.54	7767
2010-05-11	63.14	65.80	63.00	64.40	2431
2010-05-12	65.10	65.66	60.90	61.60	17890
2010-05-13	62.02	64.40	61.88	63.84	3195
2010-05-14	62.44	64.12	61.18	62.12	2509
2010-05-17	61.32	62.86	58.80	59.50	5805
2010-05-18	60.06	62.02	58.94	59.22	9163
2010-05-19	58.52	59.07	55.30	56.14	16160
2010-05-20	55.44	56.28	52.50	52.64	15828
2010-05-21	51.80	56.00	50.96	55.86	7882
2010-05-24	57.26	57.54	55.02	55.02	2672
2010-05-25	52.36	55.44	50.82	53.77	7123
2010-05-26	54.18	56.14	53.76	53.76	2136
2010-05-27	54.74	57.26	54.49	56.42	5704
2010-05-28	56.98	57.26	55.30	56.56	3530
2010-06-01	56.70	57.26	54.60	54.60	3663
2010-06-02	54.46	58.80	54.46	56.00	4119
2010-06-03	56.56	57.54	55.02	56.14	6061
2010-06-04	55.30	56.42	54.88	55.72	3702
2010-06-07	56.56	56.84	53.62	54.04	9827
2010-06-08	54.04	55.30	50.40	50.82	6797
2010-06-09	51.80	53.62	51.10	52.22	3932
2010-06-10	52.22	56.28	52.22	54.46	2823
2010-06-11	55.02	55.02	53.76	54.70	5694
2010-06-14	55.58	57.12	54.46	54.60	5151
2010-06-15	55.58	56.14	54.18	56.00	3022
2010-06-16	56.00	56.70	55.44	56.70	2958
2010-06-17	56.28	56.56	54.46	55.16	3399
2010-06-18	56.00	56.56	56.00	56.42	2710
2010-06-21	56.70	56.70	56.42	56.70	3451
2010-06-22	56.56	56.56	55.52	56.56	2981
2010-06-23	56.00	56.14	54.32	54.88	3510
2010-06-24	54.18	55.30	53.20	53.34	2071
2010-06-25	53.90	53.90	53.48	53.76	1379
2010-06-28	53.34	54.46	53.34	53.90	1737
2010-06-29	53.76	54.46	50.96	52.50	9212
2010-06-30	51.94	53.48	51.10	53.34	2858
2010-07-01	53.06	53.06	49.00	50.12	8552
2010-07-02	49.98	53.06	49.98	52.36	7685
2010-07-06	52.92	53.62	51.24	52.22	1968
2010-07-07	51.66	52.50	51.52	52.08	1364
2010-07-08	52.36	54.60	51.80	54.46	3374
2010-07-09	54.04	55.86	53.62	55.44	2252
2010-07-12	56.00	56.00	53.34	55.58	6190
2010-07-13	55.72	55.86	55.16	55.30	3030
2010-07-14	55.16	55.16	53.20	53.90	3244
2010-07-15	52.78	53.90	52.78	53.06	2166
2010-07-16	53.06	53.90	52.64	52.92	1877
2010-07-19	53.76	54.32	51.80	52.08	2023
2010-07-20	51.66	52.78	50.83	52.08	2592
2010-07-21	52.64	53.06	51.52	51.52	2221
2010-07-22	51.80	53.62	51.80	52.36	3600
2010-07-23	52.08	54.46	51.80	54.18	3189
2010-07-26	54.46	56.56	54.18	56.14	10457
2010-07-27	56.28	61.04	56.28	59.64	17793
2010-07-28	58.24	60.76	58.24	59.22	3699
2010-07-29	59.36	59.92	58.10	59.50	3055
2010-07-30	58.52	59.78	57.12	58.24	2597
2010-08-02	57.68	60.62	57.40	57.68	4724
2010-08-03	57.12	59.50	56.98	59.50	2030
2010-08-04	58.66	61.04	58.66	59.64	3365
2010-08-05	59.64	61.04	59.36	60.76	2652
2010-08-06	60.48	60.48	58.10	59.64	2374
2010-08-09	59.08	61.04	58.94	60.48	8670
2010-08-10	58.94	60.34	58.94	59.36	2932
2010-08-11	59.36	59.36	54.46	55.16	4106
2010-08-12	53.90	55.30	51.80	55.02	4095
2010-08-13	55.30	59.22	55.30	58.10	3134
2010-08-16	58.66	59.64	56.56	56.70	2043
2010-08-17	56.98	60.34	56.42	60.20	3611
2010-08-18	60.20	60.20	57.41	58.10	1182
2010-08-19	57.54	58.80	55.44	56.98	2840
2010-08-20	56.14	57.12	55.86	56.56	4240
2010-08-23	56.56	57.11	56.28	56.70	2841
2010-08-24	56.56	56.84	55.86	56.70	3030
2010-08-25	55.02	55.86	53.20	55.86	6306
2010-08-26	56.98	60.20	55.86	56.00	6562
2010-08-27	56.00	56.97	56.00	56.84	2461
2010-08-30	56.14	57.68	56.14	57.26	4407
2010-08-31	56.28	56.56	55.30	55.30	2146
2010-09-01	55.72	58.80	55.02	55.58	4702
2010-09-02	55.02	55.72	55.02	55.44	1852
2010-09-03	55.02	55.93	53.97	54.60	5019
2010-09-07	54.04	54.60	53.20	53.20	8029
2010-09-08	52.92	54.04	51.80	53.06	6544
2010-09-09	53.48	54.32	52.36	52.92	2908
2010-09-10	53.34	53.34	52.36	52.64	2067
2010-09-13	52.08	55.44	50.40	55.02	14308
2010-09-14	54.46	55.86	54.39	55.86	5953
2010-09-15	55.30	56.91	55.30	56.91	10637
2010-09-16	57.54	57.68	56.42	57.26	5897
2010-09-17	57.82	60.20	57.40	60.20	8054
2010-09-20	59.50	60.20	58.24	59.36	7771
2010-09-21	59.50	62.30	59.01	61.46	8977
2010-09-22	61.32	63.84	60.62	62.02	14249
2010-09-23	61.04	61.04	59.92	60.20	3405
2010-09-24	60.20	61.46	60.20	61.46	2115
2010-09-27	61.04	61.74	60.20	61.74	1442
2010-09-28	61.46	61.60	59.78	61.60	2446
2010-09-29	60.90	61.60	60.90	61.18	906
2010-09-30	61.18	62.02	60.91	62.02	3436
2010-10-01	62.02	63.00	61.88	62.86	2567
2010-10-04	62.44	62.86	61.04	61.46	2525
2010-10-05	61.04	62.30	59.64	61.32	7942
2010-10-06	60.76	62.02	60.76	61.18	1937
2010-10-07	61.18	62.30	60.48	62.30	1527
2010-10-08	61.88	62.30	60.20	62.01	5175
2010-10-11	61.46	62.44	59.50	61.18	3536
2010-10-12	60.62	61.18	60.06	60.62	1752
2010-10-13	60.62	62.38	60.62	62.16	2532
2010-10-14	62.30	63.56	60.20	62.02	4558
2010-10-15	62.02	63.14	61.32	62.86	2497
2010-10-18	62.30	64.12	62.16	63.00	6891
2010-10-19	62.30	63.16	61.88	62.72	3491
2010-10-20	62.44	63.42	61.74	63.00	2219
2010-10-21	63.00	64.82	63.00	64.82	6327
2010-10-22	64.40	65.94	64.26	65.80	2107
2010-10-25	65.94	66.50	62.58	63.00	4957
2010-10-26	63.00	64.40	62.44	63.70	2297
2010-10-27	63.00	63.42	62.44	63.00	2340
2010-10-28	63.28	64.68	63.14	63.42	2502
2010-10-29	63.28	63.84	63.00	63.42	1621
2010-11-01	63.42	63.42	61.88	63.14	2761
2010-11-02	63.28	63.56	63.00	63.28	1173
2010-11-03	62.72	63.84	62.16	63.70	2561
2010-11-04	63.14	64.26	61.74	64.12	4406
2010-11-05	64.26	64.26	61.88	62.58	3676
2010-11-08	61.88	62.58	60.34	61.60	6791
2010-11-09	60.34	62.30	59.50	59.78	6580
2010-11-10	59.64	60.51	58.10	58.66	6497
2010-11-11	58.10	58.82	57.96	58.66	2912
2010-11-12	58.10	58.52	56.00	56.84	2846
2010-11-15	56.84	57.82	56.00	56.70	3341
2010-11-16	56.56	58.10	54.05	57.96	6737
2010-11-17	57.68	57.90	56.00	56.42	2419
2010-11-18	57.54	58.94	56.84	57.12	3403
2010-11-19	56.28	57.82	56.00	56.70	1661
2010-11-22	56.00	56.70	55.30	55.86	1845
2010-11-23	55.30	55.82	53.90	54.04	3769
2010-11-24	54.32	56.42	53.90	56.00	2815
2010-11-26	56.00	56.00	53.92	54.88	2221
2010-11-29	54.18	56.00	52.92	53.34	8668
2010-11-30	53.06	55.16	52.92	53.34	3266
2010-12-01	53.90	54.60	53.06	53.62	2982
2010-12-02	53.34	54.88	53.34	54.60	2351
2010-12-03	54.18	56.70	53.90	56.42	3884
2010-12-06	56.00	56.00	54.88	55.72	1837
2010-12-07	55.72	56.14	53.34	53.34	7072
2010-12-08	53.62	54.32	53.48	53.76	1789
2010-12-09	53.76	54.32	53.20	53.34	2748
2010-12-10	53.06	54.60	53.06	53.62	1499
2010-12-13	53.34	53.62	53.06	53.20	2367
2010-12-14	53.20	54.46	53.20	54.18	2220
2010-12-15	53.76	54.31	53.48	53.48	1916
2010-12-16	53.76	54.32	53.20	53.34	2001
2010-12-17	53.34	53.48	53.20	53.34	1621
2010-12-20	53.06	53.76	52.78	53.20	4081
2010-12-21	53.34	53.76	52.78	53.20	3783
2010-12-22	53.06	53.20	52.50	52.92	2441
2010-12-23	52.78	53.62	52.78	53.48	1923
2010-12-27	53.20	54.46	52.92	53.62	3059
2010-12-28	53.62	54.32	52.64	52.64	1995
2010-12-29	52.78	52.92	52.22	52.36	4113
2010-12-30	52.22	52.50	51.94	52.36	2194
2010-12-31	51.94	52.50	51.94	52.36	1608
2011-01-03	52.50	54.74	52.22	54.74	3525
2011-01-04	54.60	57.12	54.60	56.28	5624
2011-01-05	55.86	56.14	54.74	55.16	2693
2011-01-06	54.88	56.00	54.18	54.60	2304
2011-01-07	55.02	56.00	54.32	55.44	1021
2011-01-10	55.58	57.40	54.74	57.40	7373
2011-01-11	57.26	68.88	56.70	68.32	25705
2011-01-12	67.06	67.06	60.62	64.96	13171
2011-01-13	64.54	67.90	63.56	67.90	9303
2011-01-14	67.48	67.48	63.70	65.38	4798
2011-01-18	64.12	64.68	62.30	63.14	4435
2011-01-19	62.58	65.66	62.58	64.12	6231
2011-01-20	64.82	65.52	60.90	64.26	8487
2011-01-21	64.12	65.38	63.56	65.10	5272
2011-01-24	65.24	65.66	64.54	65.38	4755
2011-01-25	64.82	64.82	59.92	61.46	13803
2011-01-26	61.60	63.42	57.68	62.02	14352
2011-01-27	61.46	63.42	61.32	63.14	2211
2011-01-28	62.86	63.00	61.11	61.74	1200
2011-01-31	61.60	63.28	61.04	63.14	2853
2011-02-01	63.28	64.40	63.00	64.40	5070
2011-02-02	64.54	66.36	64.54	66.36	4064
2011-02-03	66.08	67.88	65.80	67.20	3521
2011-02-04	66.92	67.76	66.36	67.62	2229
2011-02-07	67.34	67.90	66.92	67.06	2806
2011-02-08	66.64	67.20	65.80	66.64	2238
2011-02-09	66.22	66.50	65.66	66.22	2744
2011-02-10	65.94	66.22	65.38	66.08	1350
2011-02-11	66.08	66.92	60.76	66.78	7531
2011-02-14	66.50	67.90	63.14	67.90	7436
2011-02-15	67.48	70.00	66.50	69.58	7913
2011-02-16	69.44	72.24	69.16	71.82	8176
2011-02-17	71.96	71.96	70.00	71.54	6616
2011-02-18	71.54	71.68	70.84	71.12	1700
2011-02-22	69.44	69.86	66.22	68.74	6476
2011-02-23	67.62	70.42	67.62	69.58	7197
2011-02-24	68.88	71.26	68.88	70.70	2645
2011-02-25	70.56	70.56	67.62	70.00	4187
2011-02-28	69.86	70.84	68.74	70.00	3045
2011-03-01	70.14	70.28	69.49	69.86	6439
2011-03-02	70.00	70.00	68.19	69.44	1243
2011-03-03	70.28	71.26	69.58	71.26	2344
2011-03-04	71.40	71.40	70.14	70.42	4688
2011-03-07	70.56	71.38	70.00	70.98	3981
2011-03-08	70.70	71.40	70.15	70.70	2676
2011-03-09	70.14	70.84	70.00	70.70	1614
2011-03-10	69.86	70.28	67.76	69.58	2936
2011-03-11	68.88	69.16	67.76	68.74	2707
2011-03-14	67.90	69.16	65.94	68.46	3400
2011-03-15	67.06	69.30	63.70	68.60	4406
2011-03-16	69.02	69.02	66.50	66.50	3029
2011-03-17	67.34	67.76	64.40	66.50	5037
2011-03-18	67.34	69.58	67.34	69.58	17671
2011-03-21	70.14	70.14	68.60	69.44	2286
2011-03-22	69.86	69.86	67.48	68.46	3525
2011-03-23	68.18	69.44	67.90	69.16	2071
2011-03-24	70.00	72.10	69.02	71.68	6195
2011-03-25	71.40	76.86	71.40	75.18	12556
2011-03-28	75.46	75.46	71.54	74.06	4432
2011-03-29	74.34	75.46	73.36	74.20	5889
2011-03-30	74.90	85.54	74.20	84.70	31685
2011-03-31	84.70	94.92	84.42	94.92	40086
2011-04-01	95.62	97.86	92.40	97.86	19154
2011-04-04	97.02	108.08	97.02	108.08	20269
2011-04-05	109.20	110.18	101.50	103.18	21741
2011-04-06	103.60	106.82	96.04	105.70	28831
2011-04-07	106.26	106.40	101.08	101.50	10507
2011-04-08	102.20	103.60	89.60	92.82	26680
2011-04-11	92.82	94.22	90.87	91.84	7795
2011-04-12	90.72	94.22	90.72	92.26	8010
2011-04-13	93.24	93.80	89.60	90.30	3409
2011-04-14	90.16	91.00	89.32	89.60	3330
2011-04-15	89.60	92.40	88.90	90.30	5304
2011-04-18	89.04	89.32	84.28	89.32	9946
2011-04-19	89.32	89.32	85.54	85.68	2154
2011-04-20	86.24	88.06	84.73	88.06	3503
2011-04-21	87.92	88.20	86.10	87.64	2775
2011-04-25	88.06	89.32	88.06	89.32	2091
2011-04-26	89.32	90.86	85.54	86.10	5938
2011-04-27	86.66	86.66	84.56	86.10	2423
2011-04-28	85.96	88.34	85.96	86.80	2651
2011-04-29	86.94	89.46	86.80	88.90	3042
2011-05-02	89.32	92.12	88.20	92.12	5557
2011-05-03	91.98	93.10	87.92	90.58	5092
2011-05-04	90.44	93.94	89.88	93.94	3637
2011-05-05	95.48	99.68	88.62	94.36	9726
2011-05-06	96.74	97.80	92.54	94.08	3679
2011-05-09	94.50	95.90	94.08	95.76	1648
2011-05-10	96.18	99.40	95.20	99.26	3931
2011-05-11	99.40	100.80	95.62	100.80	5322
2011-05-12	100.80	100.80	97.30	100.80	4216
2011-05-13	100.52	104.72	100.52	100.80	3869
2011-05-16	100.80	100.80	98.00	99.54	3175
2011-05-17	99.54	99.54	93.10	94.78	2511
2011-05-18	95.48	97.44	93.66	93.80	2343
2011-05-19	94.78	97.44	93.94	96.32	2608
2011-05-20	96.74	96.74	93.10	94.08	2270
2011-05-23	92.40	92.40	84.14	87.64	7599
2011-05-24	89.18	89.32	85.26	87.36	5656
2011-05-25	86.38	87.78	84.70	87.78	4420
2011-05-26	87.08	87.22	84.28	84.28	3093
2011-05-27	85.40	93.10	84.84	93.10	5550
2011-05-31	93.94	93.94	89.18	90.44	2798
2011-06-01	90.44	93.10	89.74	91.56	1693
2011-06-02	91.84	93.52	89.88	91.00	2566
2011-06-03	90.44	93.80	89.89	93.10	2656
2011-06-06	93.24	94.50	91.14	91.42	1920
2011-06-07	91.70	92.54	86.32	88.62	2216
2011-06-08	88.48	96.74	83.02	85.54	5233
2011-06-09	85.26	85.40	77.70	79.66	7463
2011-06-10	78.40	78.68	75.04	75.60	7876
2011-06-13	75.46	76.16	72.60	74.90	2846
2011-06-14	75.88	75.88	74.76	75.04	3193
2011-06-15	74.90	75.17	70.98	72.80	4078
2011-06-16	72.80	73.22	70.00	72.52	2501
2011-06-17	72.80	73.78	71.18	72.80	1878
2011-06-20	73.36	74.20	71.54	71.82	2601
2011-06-21	72.10	74.20	72.10	72.80	10259
2011-06-22	72.80	91.28	72.24	81.62	31524
2011-06-23	80.36	81.20	73.50	77.28	8097
2011-06-24	77.56	77.56	73.64	74.48	2181
2011-06-27	74.90	83.30	74.89	80.36	5902
2011-06-28	81.06	81.34	78.12	78.54	1841
2011-06-29	79.24	79.66	76.72	78.40	4598
2011-06-30	78.96	78.96	76.58	77.00	1488
2011-07-01	77.28	82.60	77.00	81.48	2820
2011-07-05	82.18	83.16	78.26	78.26	1767
2011-07-06	78.40	79.80	78.40	78.96	1505
2011-07-07	79.94	80.30	78.40	78.96	1858
2011-07-08	78.96	79.44	75.60	77.28	1890
2011-07-11	76.16	76.16	72.38	73.07	3148
2011-07-12	72.80	72.80	70.14	70.28	3161
2011-07-13	70.98	72.38	70.98	72.10	1727
2011-07-14	72.24	72.38	71.26	71.68	1212
2011-07-15	72.66	72.66	70.62	71.68	888
2011-07-18	70.98	70.98	69.30	70.00	1711
2011-07-19	70.70	70.98	67.20	69.58	2090
2011-07-20	69.30	69.85	66.36	69.02	3042
2011-07-21	69.72	70.55	67.06	67.06	3008
2011-07-22	67.34	68.60	62.24	62.86	3359
2011-07-25	65.66	67.20	62.86	65.94	4941
2011-07-26	64.26	71.26	63.70	69.16	5134
2011-07-27	68.46	68.46	63.42	64.40	6044
2011-07-28	64.54	64.90	59.64	61.46	3661
2011-07-29	61.32	64.12	59.64	62.02	3397
2011-08-01	63.14	63.18	61.74	62.44	1381
2011-08-02	62.58	62.58	59.92	59.92	949
2011-08-03	60.20	60.31	56.00	57.12	4595
2011-08-04	57.12	57.12	49.70	50.68	6028
2011-08-05	50.68	53.20	49.98	51.94	5340
2011-08-08	50.54	50.54	37.10	38.36	15923
2011-08-09	43.26	52.08	41.58	49.70	13716
2011-08-10	49.00	53.06	47.18	50.82	8805
2011-08-11	51.80	60.05	51.24	54.18	9046
2011-08-12	55.86	56.70	54.18	55.02	4734
2011-08-15	56.56	58.80	55.87	57.68	2735
2011-08-16	57.12	57.39	55.16	56.28	1641
2011-08-17	56.84	58.11	55.44	56.14	758
2011-08-18	53.20	53.20	50.12	52.22	4301
2011-08-19	51.52	53.20	51.52	52.22	2073
2011-08-22	55.30	55.30	50.12	51.52	2086
2011-08-23	52.36	52.36	50.54	51.24	2500
2011-08-24	51.80	52.36	50.12	51.10	1135
2011-08-25	51.52	51.52	50.12	50.54	528
2011-08-26	50.40	51.80	50.40	51.10	1399
2011-08-29	52.36	54.60	51.94	54.32	656
2011-08-30	54.32	54.60	52.71	53.06	1272
2011-08-31	53.62	54.60	52.92	54.46	1223
2011-09-01	54.74	54.74	52.78	54.04	897
2011-09-02	53.48	53.90	52.50	52.64	986
2011-09-06	50.82	51.83	49.56	51.10	1329
2011-09-07	52.50	53.20	51.38	51.66	952
2011-09-08	51.38	52.77	51.03	52.36	1323
2011-09-09	52.50	52.50	49.28	51.10	1046
2011-09-12	49.70	51.10	48.03	50.26	2014
2011-09-13	49.70	51.66	49.70	51.10	2658
2011-09-14	51.66	51.66	49.84	51.10	1632
2011-09-15	51.80	53.20	50.68	52.36	1422
2011-09-16	53.06	53.90	51.52	52.92	1665
2011-09-19	51.52	52.50	50.68	52.36	817
2011-09-20	52.08	52.36	49.28	50.82	2521
2011-09-21	50.26	50.82	49.00	50.40	988
2011-09-22	48.30	50.40	44.89	48.16	1962
2011-09-23	47.46	48.16	44.94	44.94	1141
2011-09-26	44.80	45.50	42.57	44.80	3632
2011-09-27	45.92	46.20	45.50	46.20	1149
2011-09-28	46.20	46.34	44.94	45.08	275
2011-09-29	45.92	46.62	44.80	46.48	1244
2011-09-30	45.08	46.62	42.56	46.48	2881
2011-10-03	45.64	45.64	41.30	41.30	2459
2011-10-04	41.30	41.43	38.78	39.90	5034
2011-10-05	40.32	43.12	39.90	42.70	3048
2011-10-06	42.70	44.66	42.00	44.38	490
2011-10-07	44.80	44.80	41.86	42.84	1308
2011-10-10	43.54	43.68	42.64	43.68	1146
2011-10-11	43.54	43.54	40.88	43.26	3176
2011-10-12	43.40	48.16	42.14	47.60	4604
2011-10-13	46.76	47.48	44.66	46.34	2018
2011-10-14	47.18	47.74	44.52	45.22	1627
2011-10-17	44.66	45.49	43.54	44.10	958
2011-10-18	44.80	45.78	43.68	45.36	1545
2011-10-19	44.66	48.58	44.38	47.46	3308
2011-10-20	48.02	49.70	45.65	48.30	3070
2011-10-21	49.14	57.54	49.14	55.44	4821
2011-10-24	56.00	56.70	53.90	54.60	3797
2011-10-25	54.04	54.04	47.60	50.68	2897
2011-10-26	51.66	51.66	49.71	51.10	2000
2011-10-27	52.78	54.04	51.52	52.78	3207
2011-10-28	51.80	55.02	51.80	54.60	5186
2011-10-31	54.04	54.32	49.00	49.52	6170
2011-11-01	47.88	47.88	45.50	46.34	5034
2011-11-02	46.62	47.45	45.78	46.34	1025
2011-11-03	46.62	47.60	46.62	47.32	1246
2011-11-04	46.48	47.04	45.64	45.64	293
2011-11-07	45.64	47.60	44.94	47.60	3859
2011-11-08	47.32	48.86	46.20	48.86	1177
2011-11-09	46.76	47.21	46.06	46.20	797
2011-11-10	47.04	47.04	45.64	45.64	990
2011-11-11	46.48	52.64	46.48	48.02	3704
2011-11-14	48.02	49.14	46.91	48.58	846
2011-11-15	47.88	48.58	47.18	48.44	377
2011-11-16	47.46	48.16	46.62	46.90	570
2011-11-17	46.76	48.16	46.62	46.76	2386
2011-11-18	47.18	47.60	47.18	47.18	1364
2011-11-21	47.18	47.88	44.52	46.48	4327
2011-11-22	46.06	46.76	44.38	46.34	3439
2011-11-23	46.62	49.14	45.50	47.18	2282
2011-11-25	46.62	48.30	46.20	46.62	366
2011-11-28	48.44	48.44	45.92	46.76	791
2011-11-29	46.76	46.82	45.50	45.92	787
2011-11-30	46.20	48.15	45.50	46.20	2795
2011-12-01	45.78	46.21	44.94	46.20	3143
2011-12-02	47.18	48.72	46.20	46.90	1444
2011-12-05	47.88	47.88	44.10	47.87	1712
2011-12-06	48.30	50.54	46.20	49.70	2807
2011-12-07	50.12	50.82	49.98	50.82	1810
2011-12-08	50.82	51.10	48.02	50.82	1377
2011-12-09	49.85	53.86	49.56	53.34	2239
2011-12-12	53.06	53.06	50.12	50.96	852
2011-12-13	51.94	51.94	48.72	49.00	1283
2011-12-14	49.42	49.42	46.34	48.02	1973
2011-12-15	48.58	51.52	48.58	49.14	1020
2011-12-16	50.12	50.12	46.90	47.18	1960
2011-12-19	48.02	48.44	47.60	47.74	2376
2011-12-20	48.72	50.96	48.61	50.82	3120
2011-12-21	50.12	50.75	48.44	50.26	1541
2011-12-22	50.68	50.68	47.19	48.72	3577
2011-12-23	48.72	51.10	45.92	50.68	3009
2011-12-27	51.24	51.38	48.86	49.00	3622
2011-12-28	49.00	49.00	46.90	49.00	1096
2011-12-29	48.30	48.30	46.20	46.34	2833
2011-12-30	46.90	47.74	45.65	46.90	2394
2012-01-03	47.18	48.16	46.36	47.74	1623
2012-01-04	47.74	53.20	46.34	53.20	2687
2012-01-05	53.34	56.00	48.44	53.27	3742
2012-01-06	53.20	53.20	50.82	50.82	1478
2012-01-09	48.72	49.56	46.62	47.60	3635
2012-01-10	47.74	49.00	45.64	47.88	3935
2012-01-11	40.04	49.00	40.04	49.00	2351
2012-01-12	49.00	49.17	47.88	48.16	1165
2012-01-13	47.60	47.60	45.22	47.18	922
2012-01-17	48.44	49.00	48.02	48.16	1112
2012-01-18	47.46	48.54	47.19	47.60	1614
2012-01-19	47.18	47.68	45.78	46.48	2495
2012-01-20	46.20	49.00	46.06	48.72	2432
2012-01-23	49.42	49.70	48.02	49.70	1766
2012-01-24	47.88	49.14	47.60	48.86	1151
2012-01-25	49.00	49.42	49.00	49.00	1021
2012-01-26	49.28	49.98	47.32	49.14	2933
2012-01-27	49.56	50.40	49.14	50.40	2584
2012-01-30	49.98	50.26	49.56	49.99	1112
2012-01-31	50.12	52.36	49.56	51.10	6425
2012-02-01	52.50	53.06	51.38	51.38	3593
2012-02-02	51.94	58.10	49.70	55.02	8038
2012-02-03	55.02	55.02	53.62	54.32	3915
2012-02-06	54.32	60.20	54.32	57.82	4070
2012-02-07	58.38	68.32	57.82	63.07	5253
2012-02-08	63.56	65.24	63.42	64.26	2061
2012-02-09	63.00	63.70	58.94	60.90	4406
2012-02-10	59.78	59.92	56.70	58.87	2022
2012-02-13	60.20	60.20	56.98	57.26	1531
2012-02-14	57.68	59.92	57.68	59.22	1292
2012-02-15	59.78	59.78	56.70	57.12	2558
2012-02-16	57.12	57.26	56.28	56.56	1046
2012-02-17	56.14	58.38	56.14	58.38	1577
2012-02-21	56.70	57.85	56.69	56.98	695
2012-02-22	57.68	58.80	55.30	57.54	3142
2012-02-23	56.70	59.98	56.57	59.64	1927
2012-02-24	60.06	60.06	57.82	59.78	3739
2012-02-27	58.52	60.13	56.70	60.13	555
2012-02-28	59.78	59.92	58.80	59.36	1728
2012-02-29	58.80	60.20	58.80	59.78	1401
2012-03-01	59.78	60.20	58.94	60.20	1758
2012-03-02	59.50	60.20	58.80	58.94	2195
2012-03-05	58.80	59.50	56.98	58.52	2296
2012-03-06	58.52	58.52	54.32	55.06	2656
2012-03-07	54.32	57.40	50.40	56.00	10750
2012-03-08	55.16	55.86	54.89	55.86	1473
2012-03-09	56.70	56.70	53.62	55.16	1366
2012-03-12	53.76	56.42	53.76	55.86	1720
2012-03-13	55.58	56.56	53.20	54.74	3642
2012-03-14	54.74	54.85	51.80	52.22	2586
2012-03-15	52.50	52.50	49.14	50.68	4279
2012-03-16	51.66	53.90	50.96	53.90	2483
2012-03-19	54.46	54.46	51.66	51.80	3143
2012-03-20	51.80	51.94	51.10	51.10	1919
2012-03-21	50.12	51.38	48.86	51.38	2225
2012-03-22	49.42	50.13	49.14	49.84	1606
2012-03-23	49.56	49.84	49.00	49.84	856
2012-03-26	50.12	51.80	49.28	51.66	1039
2012-03-27	51.94	53.06	51.52	51.66	1288
2012-03-28	51.94	52.64	51.10	51.94	1389
2012-03-29	50.68	54.11	50.68	52.64	9156
2012-03-30	53.76	55.16	53.06	55.16	957
2012-04-02	55.16	55.44	53.90	54.60	969
2012-04-03	54.46	54.47	53.24	54.29	642
2012-04-04	52.50	54.60	51.67	53.76	1366
2012-04-05	53.20	54.46	52.92	53.48	376
2012-04-09	53.20	53.20	52.08	52.50	340
2012-04-10	51.94	52.53	48.58	51.24	1131
2012-04-11	50.54	53.14	50.54	52.50	670
2012-04-12	52.92	54.60	50.54	53.06	1867
2012-04-13	52.08	53.62	51.38	53.62	424
2012-04-16	53.48	53.76	51.38	52.78	1415
2012-04-17	52.08	54.04	51.80	53.48	560
2012-04-18	52.78	53.20	52.22	53.20	120
2012-04-19	52.92	54.60	52.92	54.04	1225
2012-04-20	53.20	54.60	52.23	54.60	401
2012-04-23	52.36	53.06	52.22	53.06	2186
2012-04-24	52.64	53.62	52.22	52.93	669
2012-04-25	52.92	52.92	51.24	52.22	1221
2012-04-26	51.66	52.50	49.70	52.50	344
2012-04-27	52.22	54.18	49.84	51.66	1936
2012-04-30	51.94	55.30	51.94	55.16	959
2012-05-01	54.04	57.26	54.04	56.70	2633
2012-05-02	55.02	59.36	55.02	59.36	3129
2012-05-03	58.66	59.50	55.02	58.66	1715
2012-05-04	56.56	58.80	56.14	58.52	819
2012-05-07	59.50	59.50	55.30	56.70	1867
2012-05-08	55.44	56.00	54.18	56.00	799
2012-05-09	54.60	56.00	52.50	55.58	931
2012-05-10	74.20	63.00	53.76	60.48	7148
2012-05-11	60.20	60.62	57.96	59.22	747
2012-05-14	59.22	59.22	55.44	56.28	665
2012-05-15	56.70	57.40	53.90	54.88	768
2012-05-16	53.20	53.48	51.38	53.06	1851
2012-05-17	52.50	53.20	51.80	52.78	792
2012-05-18	51.94	52.92	49.84	52.64	1452
2012-05-21	52.22	52.50	52.22	52.50	762
2012-05-22	53.20	53.76	53.20	53.48	564
2012-05-23	53.62	54.88	52.79	54.88	411
2012-05-24	55.30	56.00	54.19	56.00	602
2012-05-25	56.00	56.84	54.18	56.84	657
2012-05-29	55.44	57.12	54.60	56.28	507
2012-05-30	55.44	56.84	55.44	56.42	216
2012-05-31	55.86	59.50	55.02	57.82	2220
2012-06-01	57.54	57.82	53.90	55.58	1308
2012-06-04	54.60	59.50	51.94	58.38	2146
2012-06-05	59.50	59.50	55.30	57.82	681
2012-06-06	58.10	58.66	56.98	58.52	234
2012-06-07	58.38	58.38	56.29	56.42	186
2012-06-08	56.28	56.56	54.24	56.56	1168
2012-06-11	57.26	57.26	55.58	56.56	672
2012-06-12	56.14	56.42	54.60	54.60	102
2012-06-13	54.88	56.70	54.88	56.00	440
2012-06-14	55.16	57.26	54.74	55.58	842
2012-06-15	55.58	66.22	54.88	63.42	10214
2012-06-18	63.84	63.84	56.56	58.80	1776
2012-06-19	58.10	64.68	56.70	57.68	4500
2012-06-20	56.70	62.44	56.70	62.30	1012
2012-06-21	60.20	62.07	58.80	59.50	750
2012-06-22	60.20	61.50	60.20	60.90	553
2012-06-25	59.50	59.50	57.12	57.26	633
2012-06-26	56.56	56.84	56.00	56.00	355
2012-06-27	53.90	57.96	53.90	56.70	1889
2012-06-28	56.70	57.40	56.42	56.70	654
2012-06-29	56.70	58.10	55.86	58.10	1227
2012-07-02	56.28	57.12	55.86	56.98	892
2012-07-03	57.26	60.33	57.26	59.36	263
2012-07-05	58.10	58.80	57.40	58.10	233
2012-07-06	56.70	57.12	54.89	56.45	1635
2012-07-09	54.60	56.00	54.60	54.60	1304
2012-07-10	55.30	58.80	55.30	58.66	1102
2012-07-11	58.66	60.34	58.66	59.50	301
2012-07-12	59.50	61.03	58.80	58.80	688
2012-07-13	58.80	61.46	58.80	60.62	1176
2012-07-16	59.92	61.32	57.40	57.40	655
2012-07-17	56.56	56.97	56.00	56.49	785
2012-07-18	56.28	57.12	53.90	55.44	550
2012-07-19	56.14	56.14	54.04	54.88	1238
2012-07-20	55.86	56.98	54.60	55.72	300
2012-07-23	55.58	55.72	54.60	55.72	428
2012-07-24	54.60	55.72	54.60	55.72	681
2012-07-25	55.02	56.00	54.60	55.16	341
2012-07-26	55.30	59.22	54.60	56.84	593
2012-07-27	56.14	59.50	56.14	58.24	1281
2012-07-30	57.54	59.36	56.00	57.68	1744
2012-07-31	56.56	57.26	54.60	56.42	2081
2012-08-01	56.14	56.84	56.84	34.02	17
2012-08-02	56.98	57.82	55.30	57.82	412
2012-08-03	58.52	58.52	55.72	55.86	302
2012-08-06	55.58	57.40	55.58	56.14	313
2012-08-07	55.44	62.30	55.30	60.76	1764
2012-08-08	61.18	61.18	56.42	57.54	370
2012-08-09	56.90	57.51	55.44	56.84	824
2012-08-10	56.00	59.36	55.44	57.54	517
2012-08-13	56.42	57.12	55.30	56.00	684
2012-08-14	56.70	56.98	55.44	56.28	333
2012-08-15	55.72	57.96	55.44	56.98	658
2012-08-16	56.14	56.56	55.44	55.72	218
2012-08-17	56.42	57.54	56.42	56.84	164
2012-08-20	56.42	57.15	56.42	56.46	217
2012-08-21	56.98	59.50	56.84	57.96	895
2012-08-22	56.70	58.80	56.42	57.12	576
2012-08-23	56.42	57.68	56.42	57.68	199
2012-08-24	56.28	57.40	56.14	57.26	541
2012-08-27	56.00	56.14	55.30	55.72	926
2012-08-28	55.30	56.14	54.60	54.88	520
2012-08-29	55.02	55.58	52.22	52.50	2617
2012-08-30	52.50	52.92	48.30	49.70	4209
2012-08-31	49.70	51.24	49.70	51.10	1342
2012-09-04	50.54	50.96	49.70	50.26	1361
2012-09-05	49.84	49.84	46.43	47.46	1400
2012-09-06	47.46	47.46	42.42	45.50	5808
2012-09-07	44.94	46.06	44.66	46.06	1219
2012-09-10	46.76	46.76	44.80	46.05	1238
2012-09-11	46.20	47.60	46.20	46.48	1564
2012-09-12	45.92	45.92	45.64	45.78	64
2012-09-13	45.08	46.34	44.80	46.34	685
2012-09-14	45.36	46.76	45.36	45.50	509
2012-09-17	45.78	47.32	45.78	47.32	534
2012-09-18	45.64	46.20	44.94	45.08	1060
2012-09-19	44.80	47.03	44.38	45.92	1582
2012-09-20	45.22	45.22	42.70	44.94	1147
2012-09-21	45.64	45.78	44.49	45.22	1218
2012-09-24	44.24	45.64	44.24	45.64	722
2012-09-25	45.50	45.64	44.09	45.22	1630
2012-09-26	44.80	45.63	43.54	44.10	540
2012-09-27	44.94	45.22	43.68	44.94	553
2012-09-28	44.10	45.50	43.96	44.66	628
2012-10-01	44.38	44.66	43.54	44.38	214
2012-10-02	43.68	44.10	43.54	43.54	592
2012-10-03	43.54	44.10	43.40	43.54	838
2012-10-04	43.54	45.50	39.90	40.46	2933
2012-10-05	40.88	45.64	40.88	42.42	2087
2012-10-08	42.00	42.84	42.00	42.70	164
2012-10-09	42.28	42.45	40.60	41.58	678
2012-10-10	42.00	42.42	40.60	41.72	1139
2012-10-11	41.44	41.44	39.90	40.74	1801
2012-10-12	40.74	41.30	40.18	40.88	272
2012-10-15	40.32	40.32	35.00	39.76	3044
2012-10-16	39.62	39.62	36.40	37.80	1983
2012-10-17	37.38	39.34	37.24	38.36	559
2012-10-18	36.96	39.48	35.42	37.38	2947
2012-10-19	37.80	38.78	37.10	38.50	1128
2012-10-22	39.06	39.06	37.15	38.50	946
2012-10-23	37.80	38.22	35.00	37.80	1541
2012-10-24	36.96	37.97	35.28	37.80	526
2012-10-25	37.80	38.56	37.80	38.50	395
2012-10-26	37.80	38.36	36.54	37.80	586
2012-10-31	38.22	39.62	37.80	38.50	563
2012-11-01	37.80	40.32	37.80	40.18	469
2012-11-02	39.62	43.26	39.62	42.28	1507
2012-11-05	41.30	42.00	40.60	41.72	408
2012-11-06	41.58	42.70	39.90	41.58	887
2012-11-07	41.86	43.40	41.02	42.70	886
2012-11-08	42.14	45.22	41.86	42.84	2006
2012-11-09	42.84	43.40	42.00	42.70	487
2012-11-12	44.38	44.80	42.00	43.12	1109
2012-11-13	43.54	43.94	40.88	41.30	628
2012-11-14	40.88	41.72	38.36	38.78	1300
2012-11-15	39.62	43.26	38.92	40.18	2166
2012-11-16	40.74	42.14	39.62	40.60	449
2012-11-19	39.76	41.86	37.80	39.06	2525
2012-11-20	39.20	39.20	35.84	37.10	4022
2012-11-21	36.96	37.10	36.12	36.40	949
2012-11-23	39.90	41.30	38.50	40.60	2483
2012-11-26	40.46	40.46	35.84	38.08	2366
2012-11-27	37.52	38.08	36.68	36.68	518
2012-11-28	36.12	39.20	36.12	38.78	896
2012-11-29	38.08	39.17	37.10	38.08	790
2012-11-30	37.24	38.64	36.12	38.64	1098
2012-12-03	37.80	38.50	36.40	37.80	850
2012-12-04	37.10	37.10	36.40	37.10	500
2012-12-05	36.68	38.08	36.40	37.24	546
2012-12-06	36.54	37.94	36.40	36.54	897
2012-12-07	37.10	38.50	35.98	38.36	1338
2012-12-10	37.80	37.80	36.68	37.07	462
2012-12-11	37.10	37.24	35.70	35.98	1175
2012-12-12	36.40	36.96	35.56	36.68	391
2012-12-13	36.40	37.80	35.84	37.10	1030
2012-12-14	38.36	38.50	36.26	38.36	759
2012-12-17	37.66	38.22	35.64	37.24	2247
2012-12-18	37.10	37.66	35.98	37.10	998
2012-12-19	36.40	37.38	35.70	37.24	1613
2012-12-20	36.54	37.10	35.70	36.40	1066
2012-12-21	35.98	36.96	35.84	36.54	1014
2012-12-24	35.98	36.54	35.98	35.98	228
2012-12-26	35.98	36.40	35.84	36.26	497
2012-12-27	35.70	36.54	35.14	35.84	1568
2012-12-28	35.14	36.40	34.16	36.26	3002
2012-12-31	35.84	38.50	35.00	38.50	3335
2013-01-02	39.20	39.90	38.64	39.34	450
2013-01-03	39.48	40.18	39.20	39.48	294
2013-01-04	39.20	43.00	39.20	41.72	3518
2013-01-07	42.14	43.54	42.14	43.54	1042
2013-01-08	43.96	45.08	42.56	44.94	1571
2013-01-09	44.94	51.24	44.94	49.28	4683
2013-01-10	50.26	50.40	44.80	47.04	3049
2013-01-11	46.90	48.72	45.78	48.16	1180
2013-01-14	47.04	49.42	47.04	47.74	547
2013-01-15	48.44	48.57	46.48	47.60	829
2013-01-16	48.30	48.72	44.52	45.78	1609
2013-01-17	46.20	49.28	46.20	49.28	688
2013-01-18	48.35	49.42	47.60	49.14	969
2013-01-22	50.26	50.26	49.14	49.56	678
2013-01-23	49.00	50.82	49.00	50.12	852
2013-01-24	49.70	51.18	49.14	49.28	1810
2013-01-25	48.58	56.70	48.58	56.70	3439
2013-01-28	56.84	59.22	56.31	56.84	4664
2013-01-29	57.40	58.10	56.00	57.97	774
2013-01-30	58.66	59.50	58.10	58.24	2038
2013-01-31	59.50	59.50	50.12	56.84	2023
2013-02-01	56.14	57.40	53.76	57.26	584
2013-02-04	55.86	57.40	55.58	57.12	918
2013-02-05	57.54	59.22	55.16	57.12	622
2013-02-06	56.70	56.84	56.14	56.14	64
2013-02-07	54.88	56.00	51.94	55.58	974
2013-02-08	56.00	56.00	53.06	54.74	911
2013-02-11	53.34	56.70	53.07	56.70	556
2013-02-12	53.90	55.16	52.43	52.50	1608
2013-02-13	51.94	52.08	48.02	50.25	4240
2013-02-14	49.42	49.42	43.54	47.32	4315
2013-02-15	44.24	47.32	44.00	46.62	2402
2013-02-19	47.18	51.66	47.04	51.52	2018
2013-02-20	50.68	52.22	47.74	48.58	1309
2013-02-21	48.16	48.72	45.36	46.48	451
2013-02-22	46.48	47.74	46.20	46.62	530
2013-02-25	47.60	50.54	47.46	48.08	1346
2013-02-26	47.60	49.00	46.48	48.16	403
2013-02-27	49.00	51.10	49.00	49.28	910
2013-02-28	48.72	49.56	46.90	48.30	1007
2013-03-01	47.88	49.56	46.48	48.44	826
2013-03-04	48.86	52.36	48.45	50.82	297
2013-03-05	50.40	52.22	46.91	50.40	1035
2013-03-06	50.26	52.50	48.30	50.40	531
2013-03-07	50.40	51.38	49.42	51.38	194
2013-03-08	51.38	51.38	49.14	50.12	350
2013-03-11	49.00	51.24	48.86	50.96	288
2013-03-12	50.71	50.96	49.98	50.40	304
2013-03-13	49.70	49.70	48.02	49.14	621
2013-03-14	49.84	49.84	48.02	49.00	247
2013-03-15	49.45	50.40	46.34	46.34	1948
2013-03-18	46.20	48.30	46.20	47.60	595
2013-03-19	47.60	48.16	47.04	48.16	86
2013-03-20	49.00	49.00	47.60	48.72	177
2013-03-21	48.02	50.15	47.60	49.84	2380
2013-03-22	49.84	52.78	49.28	52.78	1021
2013-03-25	51.80	57.40	51.16	56.70	10362
2013-03-26	56.70	58.10	56.00	57.12	1658
2013-03-27	56.00	56.84	54.88	56.00	5360
2013-03-28	56.00	59.18	55.44	58.80	7581
2013-04-01	59.50	59.50	57.01	57.54	733
2013-04-02	58.10	58.80	47.60	56.56	7331
2013-04-03	55.72	55.72	52.50	53.20	667
2013-04-04	53.06	56.84	51.80	56.28	776
2013-04-05	56.00	57.12	55.21	56.56	903
2013-04-08	56.28	56.42	54.60	54.60	368
2013-04-09	54.88	56.28	53.90	55.86	480
2013-04-10	56.56	56.56	53.90	55.16	416
2013-04-11	56.00	56.00	52.92	54.60	512
2013-04-12	53.90	54.60	52.50	53.76	253
2013-04-15	52.22	54.80	52.22	52.50	565
2013-04-16	52.95	54.32	52.95	54.04	122
2013-04-17	52.78	55.30	52.78	54.18	495
2013-04-18	54.88	55.30	52.86	55.30	864
2013-04-19	55.30	58.66	54.46	57.96	1754
2013-04-22	58.66	58.66	56.00	57.54	670
2013-04-23	57.40	58.10	55.27	56.00	1057
2013-04-24	56.70	56.98	53.20	55.30	814
2013-04-25	54.60	57.54	54.04	55.30	543
2013-04-26	55.72	55.72	53.90	55.30	1001
2013-04-29	55.72	57.54	53.20	57.26	1523
2013-04-30	57.54	58.80	56.85	58.80	1630
2013-05-01	58.66	60.06	57.97	59.92	1439
2013-05-02	59.08	61.32	59.08	60.34	1654
2013-05-03	60.76	60.90	58.74	60.06	1251
2013-05-06	60.20	62.16	59.64	61.60	1311
2013-05-07	60.34	61.74	59.78	61.46	1159
2013-05-08	61.46	62.30	59.93	62.30	1160
2013-05-09	61.88	63.00	59.36	62.02	1677
2013-05-10	61.74	62.02	60.20	60.20	827
2013-05-13	61.18	61.18	56.00	58.80	516
2013-05-14	58.25	60.90	58.25	60.34	171
2013-05-15	59.65	59.65	58.52	58.52	78
2013-05-16	57.82	60.20	56.28	56.70	1233
2013-05-17	57.40	58.52	57.40	58.24	284
2013-05-20	59.36	59.50	58.66	58.66	373
2013-05-21	58.80	63.00	58.80	61.32	2488
2013-05-22	61.32	63.00	57.68	58.10	2425
2013-05-23	55.72	56.42	54.18	56.00	1595
2013-05-24	55.72	59.92	55.72	59.50	1325
2013-05-28	62.30	62.30	59.36	60.06	1338
2013-05-29	58.24	60.20	58.24	60.20	890
2013-05-30	59.22	59.92	57.96	59.92	1073
2013-05-31	60.48	60.48	58.66	60.48	1074
2013-06-03	59.22	59.78	56.98	57.68	875
2013-06-04	58.38	58.80	57.82	58.38	1003
2013-06-05	57.68	58.10	56.56	56.56	439
2013-06-06	56.70	59.00	56.56	58.10	804
2013-06-07	57.40	58.66	57.40	58.66	619
2013-06-10	59.22	59.50	58.44	58.52	452
2013-06-11	58.10	58.66	57.62	58.10	236
2013-06-12	58.52	59.08	58.38	58.66	309
2013-06-13	59.36	59.36	58.66	58.66	82
2013-06-14	56.98	59.08	56.98	59.08	438
2013-06-17	59.92	59.92	58.38	59.22	814
2013-06-18	58.52	60.34	58.52	58.80	194
2013-06-19	58.80	59.22	56.70	58.10	7618
2013-06-20	57.40	60.20	56.56	60.06	3007
2013-06-21	60.20	60.20	58.10	58.24	1497
2013-06-24	57.68	57.82	56.98	57.40	2365
2013-06-25	56.70	58.80	56.14	57.96	2738
2013-06-26	57.26	57.82	56.57	57.54	504
2013-06-27	57.12	58.80	57.12	58.80	1386
2013-06-28	58.80	61.18	58.24	61.04	9961
2013-07-01	62.86	62.86	59.92	60.48	2256
2013-07-02	60.47	62.02	58.81	60.48	689
2013-07-03	59.50	62.71	59.28	61.60	718
2013-07-05	60.48	62.30	60.48	62.30	1181
2013-07-08	61.60	61.60	60.48	60.76	379
2013-07-09	60.41	65.94	59.50	63.42	14175
2013-07-10	62.72	63.84	62.03	63.70	4165
2013-07-11	63.70	64.13	61.60	62.16	1109
2013-07-12	62.02	62.16	60.22	61.32	8695
2013-07-15	60.90	63.67	59.78	59.78	1013
2013-07-16	59.64	62.16	59.64	60.90	697
2013-07-17	61.04	61.60	59.99	61.46	209
2013-07-18	61.59	61.60	60.20	60.76	721
2013-07-19	61.46	62.02	60.20	60.20	733
2013-07-22	60.90	61.60	60.48	61.46	424
2013-07-23	62.30	64.82	61.61	63.28	1264
2013-07-24	63.70	63.70	59.78	62.16	1305
2013-07-25	62.50	66.22	61.60	66.22	482
2013-07-26	66.78	67.76	64.82	66.50	951
2013-07-29	67.06	67.20	65.52	66.50	648
2013-07-30	65.52	65.53	56.00	62.02	3816
2013-07-31	61.46	61.49	59.15	61.32	1675
2013-08-01	60.34	63.84	59.83	62.02	866
2013-08-02	62.30	67.76	62.30	67.34	732
2013-08-05	68.04	68.04	61.74	65.80	1645
2013-08-06	66.64	66.64	63.14	65.10	839
2013-08-07	63.84	66.50	63.84	66.22	1215
2013-08-08	66.36	66.36	65.10	65.80	345
2013-08-09	67.06	67.06	64.68	66.50	790
2013-08-12	67.20	67.20	65.94	66.22	661
2013-08-13	65.64	65.64	60.90	63.70	3181
2013-08-14	62.72	63.70	62.72	63.00	237
2013-08-15	63.98	64.12	62.44	62.72	572
2013-08-16	63.27	64.12	63.00	63.70	1043
2013-08-19	63.42	65.24	63.12	65.24	997
2013-08-20	64.68	65.80	62.16	65.52	1360
2013-08-21	66.08	66.08	62.72	65.24	1382
2013-08-22	66.08	66.35	62.16	63.70	2009
2013-08-23	64.40	65.24	62.23	63.84	592
2013-08-26	65.10	67.20	63.70	65.38	1166
2013-08-27	63.42	64.54	63.00	63.56	2743
2013-08-28	62.86	63.70	62.44	63.56	540
2013-08-29	62.58	63.14	61.60	62.16	435
2013-08-30	61.74	61.74	60.48	61.74	892
2013-09-03	62.58	63.10	61.46	62.30	557
2013-09-04	63.00	63.28	62.72	63.28	965
2013-09-05	62.86	63.70	62.86	63.28	960
2013-09-06	64.40	64.40	62.09	63.56	1051
2013-09-09	63.00	66.22	62.30	64.54	3103
2013-09-10	65.66	66.22	63.28	65.10	1730
2013-09-11	64.82	64.82	63.56	64.26	325
2013-09-12	63.70	64.12	61.18	61.60	579
2013-09-13	62.72	63.00	60.76	60.76	894
2013-09-16	62.30	63.00	61.04	62.72	4414
2013-09-17	61.88	62.44	58.66	61.32	821
2013-09-18	62.16	62.16	59.50	60.90	2478
2013-09-19	60.20	61.60	56.42	58.80	6318
2013-09-20	58.38	58.80	53.76	55.58	14630
2013-09-23	55.58	56.70	53.34	54.60	2853
2013-09-24	54.60	55.16	53.62	53.90	1647
2013-09-25	54.32	54.32	51.38	52.50	2147
2013-09-26	53.20	54.32	52.64	53.20	902
2013-09-27	52.64	55.02	52.49	55.02	1113
2013-09-30	54.88	56.98	53.76	55.58	2614
2013-10-01	55.44	56.00	54.74	56.00	656
2013-10-02	54.88	56.28	54.88	55.72	704
2013-10-03	56.00	56.98	54.74	55.16	1365
2013-10-04	55.02	56.00	53.48	55.86	603
2013-10-07	56.00	56.00	53.20	54.60	1523
2013-10-08	55.44	56.28	53.48	54.04	664
2013-10-09	55.30	55.86	54.74	55.16	387
2013-10-10	55.02	56.00	54.46	54.60	460
2013-10-11	53.48	55.44	53.48	53.90	412
2013-10-14	53.79	57.54	53.79	57.54	229
2013-10-15	56.98	57.40	55.12	56.70	1006
2013-10-16	57.12	57.40	55.30	57.40	696
2013-10-17	57.54	59.50	56.00	59.50	1546
2013-10-18	59.36	59.36	55.58	58.52	3701
2013-10-21	57.82	58.10	54.74	56.70	1048
2013-10-22	56.14	57.40	54.32	54.60	785
2013-10-23	54.60	55.02	52.64	55.02	722
2013-10-24	54.32	56.84	54.32	55.02	270
2013-10-25	54.60	56.70	53.90	53.90	1420
2013-10-28	54.32	54.74	51.52	52.50	2474
2013-10-29	53.62	55.72	52.64	54.74	1095
2013-10-30	56.00	56.98	54.18	56.00	5365
2013-10-31	56.00	56.00	54.74	56.00	793
2013-11-01	56.00	56.70	55.80	56.14	901
2013-11-04	56.14	56.70	54.88	56.42	2846
2013-11-05	56.14	57.96	56.00	57.54	1449
2013-11-06	58.52	60.76	56.98	60.76	1179
2013-11-07	59.50	60.20	56.28	59.08	664
2013-11-08	59.36	59.36	57.40	58.52	337
2013-11-11	57.26	58.52	56.84	58.52	466
2013-11-12	58.24	58.38	56.00	58.38	792
2013-11-13	57.26	58.80	56.28	58.80	1182
2013-11-14	58.66	60.62	58.10	59.22	1184
2013-11-15	58.52	62.30	58.52	61.74	4542
2013-11-18	61.04	62.30	60.76	61.46	1604
2013-11-19	61.04	61.74	59.92	61.04	759
2013-11-20	60.41	62.16	60.41	61.74	617
2013-11-21	61.88	63.69	61.46	63.14	1639
2013-11-22	62.02	62.02	60.34	61.74	1900
2013-11-25	61.60	63.98	61.60	63.28	2259
2013-11-26	62.86	63.42	61.60	62.86	1492
2013-11-27	61.60	63.00	61.46	62.72	1067
2013-11-29	63.00	63.55	62.30	62.30	872
2013-12-02	62.02	63.14	61.60	63.00	627
2013-12-03	62.30	62.86	61.88	62.11	280
2013-12-04	61.74	62.30	61.60	61.74	667
2013-12-05	62.72	63.28	61.60	62.44	1204
2013-12-06	62.30	63.00	61.74	62.86	1217
2013-12-09	63.28	63.70	63.00	63.37	1256
2013-12-10	62.86	64.68	62.86	63.56	288
2013-12-11	62.58	64.40	62.30	64.26	1478
2013-12-12	63.70	65.80	62.44	65.24	2752
2013-12-13	63.98	66.22	63.14	64.40	1710
2013-12-16	64.26	65.52	63.00	64.82	1028
2013-12-17	64.12	64.12	61.74	63.25	1382
2013-12-18	62.72	68.04	62.72	68.04	2743
2013-12-19	66.92	67.48	64.54	65.80	1161
2013-12-20	65.24	67.06	65.24	67.06	2058
2013-12-23	67.76	67.90	65.94	67.76	2099
2013-12-24	68.04	68.18	66.64	67.90	612
2013-12-26	67.90	68.60	66.15	68.46	3043
2013-12-27	67.90	68.60	67.20	68.60	2006
2013-12-30	67.76	68.60	67.20	67.90	1810
2013-12-31	67.48	68.60	66.92	68.60	1117
2014-01-02	67.76	76.58	67.62	71.12	29409
2014-01-03	72.24	78.40	71.12	76.86	10875
2014-01-06	77.70	87.50	76.86	84.98	8408
2014-01-07	85.82	91.70	85.62	87.92	8821
2014-01-08	88.20	93.38	86.52	92.82	14644
2014-01-09	92.82	95.06	88.48	91.00	12588
2014-01-10	90.86	90.86	85.12	89.60	6799
2014-01-13	93.66	100.38	90.30	92.82	13675
2014-01-14	92.26	97.72	88.35	91.42	10861
2014-01-15	90.58	97.58	90.58	96.74	7316
2014-01-16	96.46	98.98	94.50	98.84	3662
2014-01-17	99.40	100.10	97.58	99.40	2268
2014-01-21	101.78	107.10	100.10	106.82	10322
2014-01-22	108.22	108.50	102.48	105.56	5071
2014-01-23	104.58	105.56	101.50	103.88	3520
2014-01-24	102.06	103.46	93.38	98.98	6286
2014-01-27	96.46	96.46	86.24	89.88	14305
2014-01-28	89.88	94.22	89.46	93.38	3704
2014-01-29	91.28	93.80	85.26	93.80	3806
2014-01-30	93.80	95.34	92.41	95.34	1628
2014-01-31	94.50	97.58	90.03	96.46	1655
2014-02-03	92.40	94.22	86.80	89.32	3752
2014-02-04	88.20	93.66	87.22	92.82	2087
2014-02-05	91.28	92.68	90.03	92.54	2151
2014-02-06	92.40	93.80	87.92	90.16	2393
2014-02-07	89.88	91.14	85.55	90.86	3133
2014-02-10	89.88	90.86	85.26	85.26	2528
2014-02-11	89.60	95.20	86.25	94.50	4044
2014-02-12	94.64	96.60	92.54	95.20	1484
2014-02-13	93.52	95.76	92.40	95.62	2495
2014-02-14	94.22	97.30	92.70	97.30	1545
2014-02-18	96.74	96.74	90.30	94.08	3650
2014-02-19	92.87	93.02	86.52	89.46	2805
2014-02-20	90.86	90.86	86.80	87.08	2664
2014-02-21	86.80	90.44	86.38	88.20	1179
2014-02-24	88.34	90.44	86.66	89.60	2024
2014-02-25	89.60	90.16	86.66	88.48	1569
2014-02-26	89.32	89.74	86.80	89.04	1596
2014-02-27	88.20	89.32	85.12	87.36	2161
2014-02-28	87.22	88.48	85.54	86.52	1637
2014-03-03	86.38	86.38	84.00	85.96	2778
2014-03-04	86.94	87.98	86.11	87.78	775
2014-03-05	87.70	88.06	86.80	87.64	604
2014-03-06	87.64	89.60	86.52	89.46	1401
2014-03-07	89.46	93.38	88.76	92.26	2894
2014-03-10	93.80	95.20	92.18	93.24	2021
2014-03-11	94.22	96.45	92.82	92.82	1718
2014-03-12	92.96	95.06	89.74	93.94	2650
2014-03-13	94.36	94.50	89.95	94.36	1543
2014-03-14	93.24	94.50	89.74	92.12	2147
2014-03-17	92.12	95.06	92.12	94.64	3511
2014-03-18	93.94	94.50	91.45	93.80	1335
2014-03-19	94.22	94.50	91.98	93.24	1113
2014-03-20	92.68	94.50	91.42	94.50	936
2014-03-21	93.52	98.00	93.52	98.00	9237
2014-03-24	98.00	99.40	94.92	96.32	2343
2014-03-25	95.90	97.72	94.64	97.30	1106
2014-03-26	96.74	98.70	95.06	95.20	2347
2014-03-27	96.46	98.70	95.34	98.28	331
2014-03-28	98.14	99.78	96.47	99.40	773
2014-03-31	102.20	105.00	98.14	105.00	2822
2014-04-01	103.88	105.00	99.68	104.44	1254
2014-04-02	104.44	104.86	100.94	104.02	1859
2014-04-03	104.86	104.86	100.52	101.50	1432
2014-04-04	101.64	101.92	98.14	100.52	2953
2014-04-07	99.12	100.88	91.28	91.70	4955
2014-04-08	89.60	91.28	87.50	90.02	1934
2014-04-09	91.00	91.56	88.90	91.56	663
2014-04-10	92.26	93.66	87.78	93.10	899
2014-04-11	91.56	91.56	87.64	91.00	682
2014-04-14	91.14	93.10	89.60	92.40	681
2014-04-15	92.26	93.80	84.84	89.18	1574
2014-04-16	89.04	91.98	86.80	86.80	772
2014-04-17	86.24	89.04	86.24	86.80	491
2014-04-21	85.68	86.80	79.10	86.80	2272
2014-04-22	84.84	87.78	81.62	82.60	1942
2014-04-23	81.20	82.60	77.98	81.34	2877
2014-04-24	79.80	80.50	76.86	78.96	2255
2014-04-25	78.54	78.54	72.66	76.86	2506
2014-04-28	75.04	76.86	72.52	75.46	2917
2014-04-29	74.20	79.38	70.98	77.70	2819
2014-04-30	76.58	81.76	74.06	81.48	2384
2014-05-01	79.66	84.84	79.66	83.86	1484
2014-05-02	83.86	84.84	81.06	83.16	854
2014-05-05	81.34	86.80	81.34	86.80	765
2014-05-06	84.70	86.10	81.62	85.96	970
2014-05-07	84.00	86.16	79.52	83.44	1022
2014-05-08	82.04	89.74	82.04	86.94	1838
2014-05-09	88.62	90.30	81.06	87.64	5037
2014-05-12	86.27	88.90	85.68	87.36	998
2014-05-13	84.84	89.60	84.84	86.24	542
2014-05-14	84.84	90.86	81.20	83.30	6193
2014-05-15	85.40	85.96	83.16	84.70	227
2014-05-16	85.68	86.80	82.46	86.80	670
2014-05-19	85.40	90.30	85.40	88.20	500
2014-05-20	87.64	90.86	87.64	90.44	436
2014-05-21	88.90	91.00	88.76	90.86	423
2014-05-22	89.88	91.00	88.06	90.72	509
2014-05-23	89.17	90.44	87.08	88.06	633
2014-05-27	85.68	87.22	81.90	83.30	4320
2014-05-28	83.58	83.86	82.60	83.31	150
2014-05-29	84.28	85.68	81.34	83.72	702
2014-05-30	83.44	86.24	81.20	83.30	584
2014-06-02	84.56	85.96	83.44	85.26	575
2014-06-03	84.00	90.30	82.60	85.12	3065
2014-06-04	83.30	86.38	82.60	85.54	879
2014-06-05	84.56	85.12	82.88	83.44	617
2014-06-06	82.74	84.93	82.60	83.72	506
2014-06-09	84.28	85.40	83.72	84.98	563
2014-06-10	84.99	85.12	84.00	84.56	467
2014-06-11	84.14	85.54	83.58	85.40	690
2014-06-12	84.52	85.54	84.14	85.40	665
2014-06-13	84.98	86.66	84.00	86.66	566
2014-06-16	85.40	86.66	84.00	86.66	541
2014-06-17	85.40	87.08	85.40	87.08	773
2014-06-18	85.40	86.10	84.14	86.10	244
2014-06-19	85.96	86.10	82.88	84.14	942
2014-06-20	85.12	85.12	84.00	84.36	377
2014-06-23	85.26	85.26	82.05	84.28	1079
2014-06-24	82.88	84.56	82.46	84.28	6704
2014-06-25	82.46	84.28	81.76	83.58	923
2014-06-26	83.44	84.42	79.76	80.08	754
2014-06-27	78.54	85.26	78.26	83.72	2139
2014-06-30	85.06	85.06	82.32	82.32	549
2014-07-01	81.76	83.86	78.96	82.32	1277
2014-07-02	81.90	81.90	79.55	81.20	1483
2014-07-03	81.06	81.20	78.82	81.20	1595
2014-07-07	81.76	81.76	77.98	78.82	1584
2014-07-08	77.98	81.34	77.98	80.92	1832
2014-07-09	82.32	82.32	78.68	82.18	584
2014-07-10	80.64	81.90	78.83	80.50	888
2014-07-11	77.84	81.76	75.04	80.92	1849
2014-07-14	79.80	82.60	79.52	82.60	505
2014-07-15	81.94	83.72	79.66	82.60	906
2014-07-16	81.20	83.73	80.78	83.58	533
2014-07-17	82.60	84.14	79.52	81.52	1175
2014-07-18	81.90	83.58	81.76	83.58	350
2014-07-21	82.46	84.00	81.90	83.86	312
2014-07-22	82.88	83.72	80.78	82.74	1105
2014-07-23	83.32	83.86	82.88	83.16	243
2014-07-24	83.02	85.12	81.48	83.30	885
2014-07-25	81.90	82.60	80.92	80.92	323
2014-07-28	79.94	82.88	79.94	81.76	470
2014-07-29	82.04	82.04	78.26	81.34	647
2014-07-30	80.22	83.02	80.22	82.60	781
2014-07-31	81.48	81.90	79.10	80.36	1210
2014-08-01	79.42	86.10	79.10	84.14	2616
2014-08-04	82.60	86.52	82.46	84.70	767
2014-08-05	85.40	85.40	81.20	82.46	889
2014-08-06	83.58	84.56	81.76	83.86	1124
2014-08-07	82.46	84.70	81.76	84.56	717
2014-08-08	85.96	86.10	82.88	85.82	252
2014-08-11	84.14	84.84	79.80	84.56	1813
2014-08-12	86.10	86.38	82.88	84.98	186
2014-08-13	85.40	85.40	75.95	76.58	2982
2014-08-14	76.30	79.66	76.30	79.38	1747
2014-08-15	79.38	79.38	74.62	78.54	682
2014-08-18	77.00	79.10	76.16	76.58	1927
2014-08-19	78.11	79.10	76.72	79.05	1070
2014-08-20	77.56	79.24	77.56	79.10	753
2014-08-21	79.10	82.46	77.56	82.18	811
2014-08-22	80.92	81.48	80.08	81.48	440
2014-08-25	80.50	82.32	79.80	82.18	829
2014-08-26	83.02	84.00	77.00	79.66	1453
2014-08-27	79.52	81.76	78.54	80.78	290
2014-08-28	81.62	81.76	80.22	80.36	121
2014-08-29	81.20	82.46	80.36	80.92	376
2014-09-02	81.76	81.76	80.64	80.78	73
2014-09-03	80.36	80.50	78.40	80.50	1714
2014-09-04	81.34	81.48	78.54	80.22	1236
2014-09-05	80.50	81.20	78.68	78.82	488
2014-09-08	78.82	81.62	78.68	81.62	709
2014-09-09	81.20	81.62	79.38	81.48	612
2014-09-10	81.48	81.62	79.52	81.20	255
2014-09-11	81.48	81.62	80.08	81.62	459
2014-09-12	81.48	81.48	79.38	80.78	383
2014-09-15	81.34	81.34	79.52	79.94	255
2014-09-16	80.92	80.92	79.94	80.36	422
2014-09-17	79.38	79.53	77.91	77.91	271
2014-09-18	77.98	78.40	77.84	77.98	152
2014-09-19	77.98	77.98	75.32	75.88	362
2014-09-22	74.37	75.46	72.80	74.62	576
2014-09-23	75.32	75.82	72.10	72.10	661
2014-09-24	73.36	73.36	70.84	72.52	354
2014-09-25	71.12	72.52	71.12	71.54	526
2014-09-26	72.38	74.20	69.58	74.06	1271
2014-09-29	72.66	74.20	71.54	73.50	277
2014-09-30	74.20	74.20	70.84	71.96	697
2014-10-01	70.84	72.66	69.02	70.00	888
2014-10-02	68.88	70.28	68.88	69.86	561
2014-10-03	69.43	69.43	68.74	68.74	217
2014-10-06	69.30	70.00	68.18	70.00	975
2014-10-07	70.00	70.00	65.66	67.76	838
2014-10-08	66.42	66.78	65.24	65.38	376
2014-10-09	66.22	66.92	65.52	65.52	574
2014-10-10	65.38	65.52	61.74	64.40	977
2014-10-13	63.00	63.14	59.08	59.92	711
2014-10-14	60.62	60.90	55.38	57.82	724
2014-10-15	57.82	61.18	57.82	60.20	886
2014-10-16	59.22	64.40	59.22	63.00	723
2014-10-17	61.88	65.10	61.88	63.84	348
2014-10-20	64.40	64.82	58.10	60.34	2477
2014-10-21	60.43	62.44	58.24	61.88	1121
2014-10-22	61.60	63.00	58.38	62.86	1553
2014-10-23	61.74	64.40	61.46	63.70	1023
2014-10-24	64.68	64.68	58.66	62.86	6954
2014-10-27	61.60	64.40	60.34	64.40	684
2014-10-28	64.96	64.96	62.72	64.96	440
2014-10-29	64.68	70.00	64.68	70.00	891
2014-10-30	71.40	73.08	68.67	72.80	1689
2014-10-31	70.98	76.72	70.42	76.72	500
2014-11-03	78.68	81.62	76.09	81.62	1079
2014-11-04	81.90	83.30	78.82	81.90	1545
2014-11-05	83.16	87.64	80.78	86.94	1926
2014-11-06	87.22	88.20	82.60	88.20	1712
2014-11-07	86.94	88.90	84.28	88.20	669
2014-11-10	88.48	90.58	85.40	87.92	1142
2014-11-11	84.56	88.06	84.56	86.10	1016
2014-11-12	84.99	86.24	81.48	83.72	1273
2014-11-13	83.72	83.72	82.46	83.72	417
2014-11-14	81.09	82.04	78.68	80.64	1185
2014-11-17	79.52	81.20	78.12	80.78	803
2014-11-18	81.62	81.62	79.80	80.22	134
2014-11-19	79.80	81.90	77.84	81.34	337
2014-11-20	79.80	85.26	79.80	83.58	697
2014-11-21	84.70	84.70	82.04	83.58	259
2014-11-24	82.74	82.83	82.74	82.83	200
2014-11-25	84.00	84.00	82.60	83.86	214
2014-11-26	83.57	83.72	81.90	82.32	346
2014-11-28	80.50	80.50	79.24	80.36	236
2014-12-01	80.36	80.36	74.90	78.96	871
2014-12-02	78.96	79.80	78.54	79.10	537
2014-12-03	77.00	79.24	76.86	78.96	386
2014-12-04	78.12	80.36	78.12	79.66	1370
2014-12-05	80.36	82.60	76.72	82.46	1363
2014-12-08	80.50	80.50	80.08	80.42	587
2014-12-09	78.54	79.10	77.63	79.10	994
2014-12-10	77.70	77.70	74.34	77.56	1053
2014-12-11	77.56	77.70	76.58	77.70	428
2014-12-12	75.60	75.60	72.80	73.50	1322
2014-12-15	74.34	83.72	74.34	82.60	2453
2014-12-16	82.74	83.72	73.22	80.50	2883
2014-12-17	79.38	80.78	75.04	77.14	1400
2014-12-18	78.40	78.67	70.28	77.98	7549
2014-12-19	78.40	82.32	77.28	81.90	493
2014-12-22	82.88	82.88	74.90	79.66	3326
2014-12-23	80.36	80.36	74.48	77.42	7537
2014-12-24	78.68	79.80	73.64	77.00	2129
2014-12-26	75.74	77.84	74.76	74.90	2017
2014-12-29	73.64	76.02	72.24	76.02	2974
2014-12-30	74.62	76.02	73.36	75.74	3024
2014-12-31	75.74	76.86	75.18	76.58	1313
2015-01-02	76.30	78.40	76.30	77.98	1330
2015-01-05	76.30	78.26	73.64	74.06	2399
2015-01-06	74.76	76.02	71.54	73.92	1276
2015-01-07	73.78	75.74	71.40	75.46	921
2015-01-08	76.02	77.42	72.10	73.22	1384
2015-01-09	73.50	73.50	71.40	72.66	1682
2015-01-12	72.38	72.66	71.82	72.52	1002
2015-01-13	72.52	72.52	70.14	70.70	746
2015-01-14	70.42	71.26	70.14	70.70	778
2015-01-15	70.28	73.50	70.14	73.50	1193
2015-01-16	72.38	74.20	70.14	72.66	1101
2015-01-20	72.66	72.66	70.14	72.52	1859
2015-01-21	72.66	72.66	70.28	72.10	394
2015-01-22	72.38	74.34	70.42	74.34	1392
2015-01-23	75.18	75.18	70.56	72.24	515
2015-01-26	70.84	72.38	70.14	70.84	712
2015-01-27	70.84	71.12	65.24	67.90	1337
2015-01-28	69.44	69.58	67.20	68.46	487
2015-01-29	68.60	70.14	66.64	70.14	2009
2015-01-30	70.42	71.12	66.50	68.60	678
2015-02-02	69.30	69.58	66.50	68.18	1270
2015-02-03	68.04	69.16	64.40	65.94	1266
2015-02-04	64.54	69.30	64.54	66.08	858
2015-02-05	67.34	68.46	63.84	63.98	1067
2015-02-06	64.90	82.74	64.40	78.26	11028
2015-02-09	78.40	88.90	77.28	84.84	4579
2015-02-10	88.06	88.20	73.78	75.18	4148
2015-02-11	79.24	83.86	75.04	76.02	2320
2015-02-12	79.94	83.16	77.31	82.18	3768
2015-02-13	80.50	83.16	76.30	82.04	4641
2015-02-17	82.60	85.82	80.08	85.82	1685
2015-02-18	84.00	85.82	84.00	85.40	851
2015-02-19	84.70	85.12	82.18	83.16	823
2015-02-20	81.62	83.72	81.48	83.58	1800
2015-02-23	83.72	87.50	82.46	87.22	2230
2015-02-24	85.96	87.22	83.72	86.66	1172
2015-02-25	84.56	87.22	84.00	86.94	952
2015-02-26	87.36	87.50	83.16	86.66	2540
2015-02-27	85.40	88.06	82.88	88.06	1627
2015-03-02	88.06	89.18	87.50	89.18	871
2015-03-03	88.62	89.18	87.92	89.16	161
2015-03-04	89.18	89.60	88.90	89.60	3752
2015-03-05	88.20	89.60	87.36	89.60	904
2015-03-06	89.60	90.02	87.92	89.73	1281
2015-03-09	88.48	89.55	84.00	86.38	1845
2015-03-10	84.56	85.96	83.32	85.54	1188
2015-03-11	83.86	85.68	83.86	85.68	455
2015-03-12	86.24	86.24	84.28	86.24	521
2015-03-13	86.52	86.94	84.60	86.94	754
2015-03-16	86.80	87.50	84.14	87.36	1259
2015-03-17	87.64	87.78	84.98	87.22	512
2015-03-18	85.54	87.92	84.84	86.80	1071
2015-03-19	87.92	88.20	84.28	87.36	2223
2015-03-20	85.54	89.60	85.54	85.54	5374
2015-03-23	85.54	90.30	85.54	89.18	1564
2015-03-24	90.16	90.86	86.29	90.16	1163
2015-03-25	90.56	91.56	89.46	91.00	1204
2015-03-26	91.70	91.70	90.44	90.86	6188
2015-03-27	90.58	91.00	89.88	91.00	425
2015-03-30	90.86	91.00	88.76	90.86	745
2015-03-31	91.00	91.28	89.74	91.14	1121
2015-04-01	90.58	91.56	89.04	90.58	465
2015-04-02	91.00	91.00	88.90	89.60	843
2015-04-06	89.46	90.72	88.20	90.44	761
2015-04-07	89.46	90.58	89.46	90.30	394
2015-04-08	91.00	91.00	88.28	89.18	688
2015-04-09	89.74	91.14	89.18	91.00	1498
2015-04-10	90.86	91.14	89.74	91.14	334
2015-04-13	89.88	90.86	89.74	90.72	483
2015-04-14	91.14	91.14	88.90	89.04	1245
2015-04-15	88.20	88.20	86.94	87.08	1020
2015-04-16	88.00	88.00	84.14	84.56	524
2015-04-17	83.16	86.38	83.16	85.96	785
2015-04-20	84.42	86.24	84.42	85.12	1244
2015-04-21	84.84	86.10	84.56	85.82	652
2015-04-22	86.10	87.92	85.19	87.36	355
2015-04-23	88.06	89.18	87.36	89.18	1314
2015-04-24	89.04	89.88	88.11	89.88	338
2015-04-27	89.88	89.88	85.54	86.80	989
2015-04-28	90.72	91.56	88.34	88.76	1589
2015-04-29	89.74	90.02	88.62	89.60	800
2015-04-30	89.60	89.60	81.48	84.28	8641
2015-05-01	85.82	88.20	84.84	87.92	1426
2015-05-04	89.18	89.60	87.64	89.60	1077
2015-05-05	89.60	90.16	89.50	89.60	871
2015-05-06	90.16	91.70	89.32	91.56	1438
2015-05-07	91.10	91.14	90.72	90.72	612
2015-05-08	91.14	91.14	89.60	90.86	663
2015-05-11	90.86	90.86	88.62	89.46	1334
2015-05-12	86.94	89.46	84.28	88.76	2492
2015-05-13	90.30	91.14	88.34	88.62	3402
2015-05-14	90.44	90.44	88.06	88.62	4306
2015-05-15	86.80	87.29	83.86	86.52	2291
2015-05-18	86.80	88.62	86.80	88.20	1913
2015-05-19	88.20	89.18	88.06	89.18	1444
2015-05-20	88.48	89.74	86.10	88.48	2031
2015-05-21	88.42	89.46	88.31	89.46	329
2015-05-22	89.74	89.74	88.62	89.46	447
2015-05-26	90.30	91.70	89.04	91.70	1170
2015-05-27	91.14	91.14	89.32	90.30	1346
2015-05-28	90.44	91.28	89.60	90.44	195
2015-05-29	90.16	91.70	90.13	91.28	835
2015-06-01	90.30	92.26	90.16	91.84	1599
2015-06-02	91.43	91.84	90.72	91.56	1701
2015-06-03	91.28	91.77	90.65	91.14	1656
2015-06-04	91.42	91.42	90.16	90.44	582
2015-06-05	90.59	90.86	90.55	90.86	100
2015-06-08	90.44	92.12	90.44	91.00	504
2015-06-09	89.18	90.58	89.18	89.60	1302
2015-06-10	88.90	91.00	88.90	90.58	452
2015-06-11	89.88	91.28	89.88	91.00	583
2015-06-12	91.00	91.98	90.30	91.14	117
2015-06-15	91.00	91.70	90.42	91.00	244
2015-06-16	90.02	91.98	90.02	90.44	370
2015-06-17	90.36	91.28	90.16	90.86	1031
2015-06-18	90.44	93.38	89.88	90.86	2127
2015-06-19	91.00	91.14	90.16	90.72	712
2015-06-22	90.72	91.56	90.58	91.00	960
2015-06-23	92.54	93.80	91.14	92.40	2293
2015-06-24	91.98	93.10	91.98	92.68	1356
2015-06-25	93.38	93.52	91.56	91.83	1160
2015-06-26	91.56	92.54	90.41	92.12	437
2015-06-29	91.14	92.40	86.07	89.04	2547
2015-06-30	90.16	90.86	88.90	90.30	1069
2015-07-01	90.58	90.72	89.57	90.44	364
2015-07-02	86.80	88.62	85.40	86.38	1686
2015-07-06	86.94	86.94	83.34	84.00	4310
2015-07-07	83.30	85.82	80.08	83.72	4734
2015-07-08	82.04	85.12	82.04	82.60	1269
2015-07-09	82.60	82.60	69.16	75.60	7616
2015-07-10	76.58	86.52	76.58	83.43	2910
2015-07-13	82.04	83.44	74.34	83.16	4190
2015-07-14	81.76	82.46	80.36	81.20	964
2015-07-15	80.92	82.60	79.13	82.60	2447
2015-07-16	81.90	82.32	81.13	81.76	593
2015-07-17	79.52	82.46	79.52	82.04	964
2015-07-20	82.60	82.60	81.20	81.76	278
2015-07-21	82.04	83.86	81.76	82.74	2403
2015-07-22	81.06	82.74	78.40	82.74	821
2015-07-23	84.00	84.00	81.20	82.04	806
2015-07-24	82.18	85.26	81.48	85.26	1564
2015-07-27	83.86	84.98	83.86	84.70	2076
2015-07-28	84.28	87.22	84.00	84.84	1537
2015-07-29	85.12	85.40	83.44	85.26	2820
2015-07-30	84.22	85.68	84.14	84.70	1797
2015-07-31	84.42	84.42	79.66	84.42	471
2015-08-03	82.60	84.56	79.80	84.56	1472
2015-08-04	86.80	87.50	83.02	85.96	1591
2015-08-05	86.10	86.66	84.70	85.54	721
2015-08-06	86.38	87.50	83.72	86.66	1382
2015-08-07	86.66	88.20	84.70	86.66	6005
2015-08-10	86.38	86.80	85.82	86.52	309
2015-08-11	86.45	86.80	85.12	86.80	250
2015-08-12	84.98	85.68	81.76	84.84	4940
2015-08-13	83.44	86.80	82.88	86.52	1684
2015-08-14	86.24	86.66	84.42	86.66	746
2015-08-17	86.66	86.66	82.88	85.12	1795
2015-08-18	84.14	86.66	84.14	86.38	32329
2015-08-19	86.38	87.22	84.14	86.80	5867
2015-08-20	87.36	87.36	84.70	86.80	1360
2015-08-21	84.56	86.80	82.88	84.42	3266
2015-08-24	81.20	85.40	81.20	83.30	4130
2015-08-25	84.70	85.40	79.10	85.40	10156
2015-08-26	84.98	85.40	78.40	81.20	2187
2015-08-27	82.88	85.26	81.93	82.46	1847
2015-08-28	83.16	84.00	81.06	83.58	2639
2015-08-31	84.14	84.14	81.34	82.46	1482
2015-09-01	83.72	84.00	81.64	83.16	649
2015-09-02	82.74	84.98	81.34	84.28	448
2015-09-03	85.40	85.40	81.62	83.02	940
2015-09-04	83.44	85.12	82.96	84.28	529
2015-09-08	83.86	85.40	83.02	85.40	662
2015-09-09	85.40	86.66	84.84	85.82	1004
2015-09-10	85.54	85.82	84.14	84.28	3199
2015-09-11	85.82	86.24	84.56	85.40	1107
2015-09-14	86.10	87.08	84.14	85.54	890
2015-09-15	85.96	86.24	84.14	84.56	837
2015-09-16	84.84	86.38	83.16	84.70	2795
2015-09-17	84.84	86.38	84.00	84.42	1136
2015-09-18	84.00	84.42	83.72	84.14	474
2015-09-21	84.00	84.00	79.66	80.36	2275
2015-09-22	80.78	82.52	80.64	81.76	1237
2015-09-23	80.78	85.40	79.66	85.12	1296
2015-09-24	84.42	84.84	82.40	84.28	1255
2015-09-25	82.74	84.00	80.92	83.02	1351
2015-09-28	81.34	84.70	79.66	83.30	954
2015-09-29	83.02	90.86	81.48	89.88	2584
2015-09-30	87.92	90.02	85.12	85.26	2819
2015-10-01	85.40	87.78	85.40	86.66	882
2015-10-02	84.85	87.50	84.85	85.54	1957
2015-10-05	87.36	89.18	86.38	88.20	7604
2015-10-06	89.18	89.18	87.22	88.76	2093
2015-10-07	89.83	91.00	88.90	89.88	2888
2015-10-08	89.46	90.58	89.46	90.16	937
2015-10-09	90.16	91.00	89.46	90.44	1467
2015-10-12	90.58	91.00	90.44	90.58	4490
2015-10-13	91.00	91.14	90.44	90.86	1194
2015-10-14	91.28	91.28	90.44	90.86	1082
2015-10-15	91.28	92.96	90.02	91.56	553
2015-10-16	91.70	91.70	90.16	91.14	595
2015-10-19	91.28	92.69	90.44	91.70	1049
2015-10-20	91.00	91.00	88.62	89.60	1743
2015-10-21	90.30	91.00	89.46	90.02	794
2015-10-22	91.84	91.84	89.58	89.60	681
2015-10-23	89.04	90.02	88.62	89.46	1293
2015-10-26	89.88	90.58	88.62	90.02	1636
2015-10-27	89.60	90.02	87.92	89.46	911
2015-10-28	89.60	89.60	85.82	85.82	3641
2015-10-29	84.28	86.94	83.30	84.28	2476
2015-10-30	84.28	86.80	83.44	86.80	1183
2015-11-02	86.80	88.20	84.70	86.52	2101
2015-11-03	87.50	89.04	85.40	87.64	4952
2015-11-04	89.60	89.60	84.56	84.98	1704
2015-11-05	85.96	86.80	84.00	86.66	3417
2015-11-06	86.79	86.94	84.56	86.94	3043
2015-11-09	86.94	86.94	84.34	85.82	976
2015-11-10	84.70	85.54	84.00	84.56	1004
2015-11-11	84.42	85.96	84.42	84.70	795
2015-11-12	85.82	85.82	84.00	85.12	1045
2015-11-13	84.42	87.78	84.28	85.96	956
2015-11-16	86.66	86.80	85.68	86.52	934
2015-11-17	85.54	86.52	84.00	85.40	2163
2015-11-18	85.68	86.10	84.98	85.96	873
2015-11-19	85.40	85.40	84.28	85.26	1060
2015-11-20	84.42	85.26	84.14	84.84	1772
2015-11-23	84.98	84.98	83.02	83.02	2294
2015-11-24	82.88	82.99	81.20	82.04	1720
2015-11-25	81.90	81.90	77.28	80.78	6060
2015-11-27	80.78	84.56	78.68	84.56	3760
2015-11-30	84.56	84.70	81.34	83.44	1524
2015-12-01	81.90	83.30	80.50	82.46	1141
2015-12-02	83.58	83.58	80.50	81.06	1682
2015-12-03	81.06	82.04	79.94	80.58	1051
2015-12-04	79.94	81.62	78.96	79.38	943
2015-12-07	79.80	79.80	77.00	77.56	1272
2015-12-08	77.00	77.00	75.60	77.00	1054
2015-12-09	77.98	78.12	76.44	76.44	641
2015-12-10	75.60	76.96	74.62	76.72	1142
2015-12-11	75.82	77.56	74.90	77.42	2312
2015-12-14	77.84	77.98	72.80	74.20	1713
2015-12-15	74.20	75.18	72.24	73.22	2209
2015-12-16	74.76	75.60	73.24	73.64	3387
2015-12-17	74.34	74.34	70.14	74.06	1803
2015-12-18	74.20	74.68	70.14	70.56	1017
2015-12-21	70.56	72.66	70.00	70.70	2971
2015-12-22	70.70	71.67	68.60	70.56	1899
2015-12-23	71.96	74.69	69.72	70.84	1575
2015-12-24	71.26	72.52	70.98	72.38	429
2015-12-28	70.98	72.10	68.88	69.16	1793
2015-12-29	70.00	71.12	65.80	67.48	2924
2015-12-30	67.34	80.08	66.36	77.56	11182
2015-12-31	77.56	83.86	71.82	83.86	9251
2016-01-04	83.86	85.96	81.76	82.88	5412
2016-01-05	84.28	84.42	72.94	75.04	4402
2016-01-06	75.18	77.56	72.63	72.94	727
2016-01-07	74.06	74.06	70.00	71.96	1166
2016-01-08	73.36	73.36	70.00	72.24	863
2016-01-11	72.80	73.64	70.36	73.22	10687
2016-01-12	72.66	73.08	70.00	72.66	898
2016-01-13	74.20	74.20	71.40	72.66	2121
2016-01-14	72.52	72.52	70.00	71.40	842
2016-01-15	71.68	71.68	67.34	67.48	1131
2016-01-19	66.78	67.48	64.40	67.20	1802
2016-01-20	67.48	67.48	59.64	64.96	2669
2016-01-21	64.12	67.34	64.12	64.54	1350
2016-01-22	64.97	69.44	64.97	67.20	2429
2016-01-25	68.04	68.73	65.38	65.38	1575
2016-01-26	65.66	69.16	65.59	68.46	2270
2016-01-27	67.48	69.72	67.48	69.44	1247
2016-01-28	69.86	72.66	68.93	72.52	2659
2016-01-29	73.64	74.90	72.24	73.22	1068
2016-02-01	74.34	76.81	72.10	75.88	2399
2016-02-02	73.92	73.92	69.44	72.66	2654
2016-02-03	71.26	74.54	69.72	70.84	4859
2016-02-04	69.30	74.06	69.30	71.19	4047
2016-02-05	72.66	75.18	71.43	74.20	2214
2016-02-08	73.22	76.16	71.68	71.68	3385
2016-02-09	71.61	71.82	68.59	71.82	1611
2016-02-10	71.82	71.82	69.44	69.44	1599
2016-02-11	68.74	69.72	65.10	65.10	1602
2016-02-12	65.38	66.22	64.54	65.24	3585
2016-02-16	66.64	67.34	65.52	65.94	1744
2016-02-17	69.44	69.44	65.52	67.20	3700
2016-02-18	67.90	67.90	64.54	65.66	1577
2016-02-19	66.64	66.64	64.40	64.96	1499
2016-02-22	64.12	65.80	64.12	64.26	1538
2016-02-23	64.26	65.80	64.12	65.66	2646
2016-02-24	64.40	65.66	61.18	65.66	2000
2016-02-25	66.08	66.16	63.28	64.40	1340
2016-02-26	64.26	64.40	62.02	62.30	1558
2016-02-29	62.86	63.14	61.60	62.02	2535
2016-03-01	62.02	62.58	61.04	61.60	2048
2016-03-02	60.76	61.88	60.34	60.62	1620
2016-03-03	60.62	60.62	60.62	58.80	9805
2016-03-04	58.80	59.57	56.84	58.52	8374
2016-03-07	59.22	64.68	58.24	61.18	10805
2016-03-08	59.92	60.76	57.96	58.38	2823
2016-03-09	59.36	60.20	57.12	57.68	4481
2016-03-10	57.68	58.52	56.56	57.96	2571
2016-03-11	58.38	58.38	56.42	56.98	3448
2016-03-14	58.66	60.90	57.68	59.22	2675
2016-03-15	59.50	59.92	58.38	58.80	2002
2016-03-16	58.52	59.64	57.12	59.22	2868
2016-03-17	59.09	60.48	59.09	60.20	3122
2016-03-18	60.20	62.30	59.30	61.74	2992
2016-03-21	60.20	61.32	59.50	59.78	1479
2016-03-22	60.90	60.90	57.26	57.26	3266
2016-03-23	57.96	57.96	56.00	56.42	1516
2016-03-24	56.28	58.24	56.28	57.40	1040
2016-03-28	56.84	57.40	54.74	55.02	1875
2016-03-29	55.44	55.72	53.34	53.90	5757
2016-03-30	54.46	54.60	53.06	53.20	2431
2016-03-31	53.90	55.36	52.92	53.20	7136
2016-04-01	53.48	53.48	52.08	52.64	3009
2016-04-04	52.64	53.20	51.52	51.66	3730
2016-04-05	50.68	52.64	49.70	50.12	5736
2016-04-06	50.54	52.92	50.40	52.36	4578
2016-04-07	52.65	55.02	51.80	52.36	5980
2016-04-08	53.90	56.00	53.90	54.46	3004
2016-04-11	56.00	57.96	55.71	56.98	3701
2016-04-12	57.40	58.10	56.84	56.84	753
2016-04-13	57.40	60.90	57.40	60.06	5193
2016-04-14	59.92	60.90	56.00	56.28	3536
2016-04-15	57.40	57.81	54.32	54.32	2507
2016-04-18	54.74	57.96	54.74	56.28	2802
2016-04-19	56.70	58.10	56.00	56.00	2831
2016-04-20	57.26	57.40	56.14	56.14	2070
2016-04-21	56.70	57.18	55.72	55.86	4864
2016-04-22	55.86	56.45	55.44	55.72	1838
2016-04-25	56.00	56.84	55.72	55.72	2288
2016-04-26	55.72	56.00	54.74	56.00	2370
2016-04-27	56.00	57.40	55.86	56.84	5547
2016-04-28	56.84	58.10	55.58	56.56	7010
2016-04-29	56.56	56.84	53.34	55.30	5630
2016-05-02	55.86	55.86	52.64	52.64	5645
2016-05-03	52.64	53.76	51.52	52.78	4686
2016-05-04	52.78	56.00	51.52	56.00	11483
2016-05-05	55.58	56.28	50.12	50.82	8606
2016-05-06	51.10	51.24	42.98	44.24	9508
2016-05-09	44.80	46.62	44.80	45.22	3786
2016-05-10	45.50	47.18	45.50	46.48	2210
2016-05-11	46.76	47.46	44.80	45.92	2248
2016-05-12	46.34	46.62	44.24	44.52	2159
2016-05-13	44.24	46.06	44.24	45.64	1781
2016-05-16	45.78	45.78	44.66	45.08	2334
2016-05-17	44.80	45.92	44.66	45.78	5334
2016-05-18	44.80	46.48	44.24	44.80	2473
2016-05-19	45.08	46.90	43.54	43.82	1970
2016-05-20	44.24	48.58	44.24	48.58	4799
2016-05-23	47.74	48.44	45.92	45.92	2862
2016-05-24	47.04	49.00	45.22	47.88	16791
2016-05-25	47.04	47.60	46.20	46.34	2000
2016-05-26	46.20	47.03	46.20	46.48	6213
2016-05-27	47.04	48.44	47.04	47.46	1563
2016-05-31	47.74	50.96	47.74	49.00	4402
2016-06-01	49.28	49.84	47.74	49.00	2170
2016-06-02	49.00	50.12	48.30	48.44	714
2016-06-03	48.30	49.00	48.30	48.86	862
2016-06-06	49.00	49.70	48.58	48.86	1536
2016-06-07	48.58	50.26	48.30	49.84	16102
2016-06-08	50.81	51.03	50.40	50.68	1246
2016-06-09	50.68	50.68	48.86	49.42	1682
2016-06-10	49.00	49.14	46.20	46.48	628
2016-06-13	46.20	46.20	44.10	45.22	3647
2016-06-14	45.22	46.20	43.68	45.78	3810
2016-06-15	46.48	47.74	44.24	44.52	3873
2016-06-16	43.96	45.00	43.82	44.52	1501
2016-06-17	44.52	46.34	43.40	44.10	1041
2016-06-20	44.80	45.36	44.80	44.94	895
2016-06-21	44.38	44.52	43.82	44.52	1901
2016-06-22	44.66	45.50	44.66	45.36	1060
2016-06-23	46.06	46.76	45.78	46.62	494
2016-06-24	45.92	46.48	44.24	44.38	2547
2016-06-27	44.10	44.52	41.58	42.14	3099
2016-06-28	42.28	44.23	41.58	41.86	2316
2016-06-29	42.70	42.84	41.72	41.86	764
2016-06-30	41.72	41.81	37.80	38.08	9996
2016-07-01	37.80	40.32	37.80	39.48	2793
2016-07-05	40.32	40.32	38.08	38.08	1580
2016-07-06	39.20	41.86	38.22	41.30	7792
2016-07-07	42.00	48.30	42.00	45.92	10447
2016-07-08	46.90	57.33	46.82	56.56	20920
2016-07-11	58.24	65.38	57.26	59.92	39661
2016-07-12	59.92	63.98	59.22	62.30	11812
2016-07-13	63.56	65.38	59.36	60.76	12228
2016-07-14	60.76	60.90	56.56	57.54	10441
2016-07-15	57.40	59.22	57.26	58.38	4904
2016-07-18	58.80	63.00	58.80	62.72	19056
2016-07-19	63.28	65.37	61.18	62.86	9503
2016-07-20	64.68	66.50	62.30	66.36	8367
2016-07-21	66.50	68.60	63.14	64.12	11160
2016-07-22	64.96	64.96	58.94	61.74	10166
2016-07-25	60.62	62.58	59.08	61.04	18160
2016-07-26	60.20	61.60	59.50	61.32	4255
2016-07-27	62.02	62.72	61.04	61.46	1606
2016-07-28	61.46	61.46	58.94	59.64	3753
2016-07-29	58.80	60.20	57.40	59.78	9747
2016-08-01	59.78	60.90	58.52	59.22	8597
2016-08-02	61.18	62.86	59.22	60.20	9109
2016-08-03	61.04	61.60	59.22	59.92	4001
2016-08-04	60.90	61.32	59.23	59.78	1953
2016-08-05	59.50	61.18	59.22	60.48	4312
2016-08-08	60.34	60.34	57.54	58.24	19536
2016-08-09	59.22	59.50	56.42	56.70	7438
2016-08-10	56.56	57.40	54.08	54.60	6373
2016-08-11	52.50	54.32	51.52	53.24	9010
2016-08-12	53.48	55.16	52.78	53.76	6299
2016-08-15	54.88	55.58	52.92	54.74	3293
2016-08-16	53.34	55.16	53.34	53.48	1927
2016-08-17	54.32	54.32	51.80	51.94	7268
2016-08-18	51.80	53.34	51.80	53.20	4081
2016-08-19	52.22	52.40	50.82	51.10	3194
2016-08-22	50.40	52.07	49.28	50.26	5235
2016-08-23	51.10	51.66	49.84	49.98	2589
2016-08-24	50.40	50.40	47.88	48.72	2793
2016-08-25	48.72	48.82	46.90	47.60	3625
2016-08-26	47.54	49.14	47.46	48.58	2623
2016-08-29	48.86	49.21	48.02	48.44	2999
2016-08-30	48.44	48.58	47.60	48.23	1898
2016-08-31	47.88	47.88	44.80	45.22	4113
2016-09-01	43.96	44.80	38.50	40.04	14059
2016-09-02	41.16	42.84	38.64	40.46	6787
2016-09-06	41.58	42.28	40.04	40.74	5397
2016-09-07	41.16	42.14	40.74	41.54	3759
2016-09-08	41.58	46.90	41.58	46.20	12809
2016-09-09	46.20	46.20	44.24	44.52	5124
2016-09-12	44.52	45.71	44.52	45.22	2332
2016-09-13	45.22	45.22	42.14	42.56	2477
2016-09-14	42.84	43.40	42.28	42.84	1514
2016-09-15	43.26	43.54	41.86	42.70	1774
2016-09-16	43.12	43.68	42.14	42.28	1294
2016-09-19	42.42	44.94	40.88	41.86	6103
2016-09-20	42.00	42.00	40.18	40.60	2721
2016-09-21	40.74	41.44	39.20	39.62	4387
2016-09-22	39.76	41.72	39.76	41.30	2032
2016-09-23	41.30	41.86	40.32	40.66	3999
2016-09-26	40.60	41.30	40.32	40.32	1421
2016-09-27	40.46	40.46	38.22	38.50	4886
2016-09-28	38.78	39.48	37.80	39.48	2234
2016-09-29	39.48	39.90	35.98	37.10	7931
2016-09-30	37.24	37.52	36.31	37.52	2122
2016-10-03	37.10	38.50	36.55	38.50	2427
2016-10-04	38.50	38.50	36.82	37.10	3070
2016-10-05	37.10	37.80	36.82	37.52	2142
2016-10-06	37.52	37.94	37.10	37.38	1466
2016-10-07	37.24	37.66	36.96	37.19	1857
2016-10-10	37.10	37.73	36.82	37.10	3903
2016-10-11	37.10	37.24	35.98	36.26	2496
2016-10-12	37.10	37.10	34.30	34.58	5117
2016-10-13	34.44	34.75	32.34	32.76	9492
2016-10-14	32.76	34.30	32.76	33.32	2516
2016-10-17	33.32	34.86	32.06	34.02	4022
2016-10-18	35.00	35.21	33.46	34.30	2273
2016-10-19	34.30	35.84	33.74	34.86	7867
2016-10-20	35.00	36.96	35.00	36.68	8011
2016-10-21	36.68	36.82	33.88	35.28	4239
2016-10-24	34.44	35.42	34.30	35.14	3917
2016-10-25	35.14	36.96	34.72	36.40	4155
2016-10-26	36.40	38.50	36.12	36.54	6518
2016-10-27	37.38	37.38	35.70	35.70	3360
2016-10-28	35.70	36.23	35.28	35.42	4266
2016-10-31	35.00	36.05	35.00	35.70	1186
2016-11-01	36.40	37.10	35.70	36.40	2918
2016-11-02	36.40	36.96	35.00	35.70	3938
2016-11-03	35.00	36.26	35.00	35.70	4074
2016-11-04	35.70	37.10	35.70	36.40	2275
2016-11-07	35.70	36.26	34.30	35.00	2032
2016-11-08	35.00	35.70	30.10	32.20	5003
2016-11-09	31.50	32.90	30.80	32.90	1674
2016-11-10	32.20	33.60	32.20	32.90	1746
2016-11-11	33.60	35.51	32.20	33.60	4950
2016-11-14	33.60	34.30	32.90	32.90	1810
2016-11-15	33.60	48.30	33.60	46.90	38779
2016-11-16	53.20	61.60	49.70	51.10	66364
2016-11-17	55.30	56.00	38.50	45.50	36847
2016-11-18	45.50	49.62	45.50	46.90	11109
2016-11-21	47.60	48.30	45.50	46.90	9070
2016-11-22	46.90	48.30	45.50	48.30	3737
2016-11-23	46.20	48.30	46.20	48.30	5217
2016-11-25	47.60	49.00	46.90	48.30	1630
2016-11-28	47.60	53.90	45.50	46.20	12428
2016-11-29	46.20	47.60	44.10	44.80	6071
2016-11-30	46.20	46.90	42.07	43.40	5222
2016-12-01	43.40	44.80	42.70	43.40	2316
2016-12-02	44.10	44.80	42.70	43.40	2652
2016-12-05	44.10	44.80	42.70	43.40	5854
2016-12-06	42.70	44.80	42.70	43.40	7878
2016-12-07	43.40	44.10	42.70	44.10	2541
2016-12-08	43.40	44.10	39.90	43.40	6622
2016-12-09	42.70	43.40	41.30	42.00	2795
2016-12-12	43.40	44.10	40.60	42.70	4908
2016-12-13	43.40	43.40	39.90	43.40	3554
2016-12-14	42.70	42.70	39.90	40.60	4176
2016-12-15	42.00	42.70	39.20	42.70	7434
2016-12-16	38.50	42.00	36.67	40.60	15608
2016-12-19	39.90	39.90	37.10	37.80	8438
2016-12-20	38.50	39.20	37.10	38.50	3473
2016-12-21	38.50	38.50	37.10	37.10	2906
2016-12-22	37.10	39.20	36.40	37.80	2315
2016-12-23	38.50	38.50	36.40	37.10	3221
2016-12-27	37.80	38.50	37.10	37.10	2960
2016-12-28	37.10	38.50	35.70	35.70	5631
2016-12-29	35.70	37.80	35.70	37.80	3267
2016-12-30	37.80	37.80	35.00	37.10	5219
2017-01-03	37.10	38.50	37.10	38.50	3356
2017-01-04	39.20	39.90	37.10	38.50	5514
2017-01-05	39.20	39.20	37.10	37.80	1971
2017-01-06	37.10	37.80	36.40	37.10	2488
2017-01-09	36.40	37.80	35.00	37.80	5132
2017-01-10	37.80	38.50	36.34	37.80	1291
2017-01-11	37.80	38.50	36.75	38.50	3682
2017-01-12	37.80	38.30	37.10	37.10	1567
2017-01-13	36.40	38.50	36.40	37.10	1235
2017-01-17	37.10	37.80	36.40	36.40	3427
2017-01-18	36.40	36.86	35.70	35.70	3148
2017-01-19	36.40	37.10	35.00	35.00	2586
2017-01-20	35.00	37.10	34.30	37.10	3701
2017-01-23	37.10	38.67	35.70	37.80	7863
2017-01-24	38.50	38.50	37.10	38.50	3435
2017-01-25	37.10	38.50	37.10	38.50	3262
2017-01-26	38.50	38.50	36.40	37.45	2551
2017-01-27	37.10	37.80	35.70	37.10	3763
2017-01-30	37.80	37.80	35.70	35.70	2180
2017-01-31	36.40	36.75	35.00	35.70	2045
2017-02-01	36.40	37.10	35.70	35.70	1808
2017-02-02	36.40	37.10	34.30	35.70	3704
2017-02-03	36.40	36.40	35.00	35.00	2579
2017-02-06	35.00	35.70	35.00	35.35	914
2017-02-07	35.00	35.00	34.30	34.30	2386
2017-02-08	34.30	34.86	32.90	32.90	3802
2017-02-09	32.90	37.80	32.20	37.80	8593
2017-02-10	37.80	37.80	35.00	36.40	1514
2017-02-13	37.10	37.80	36.40	36.75	2903
2017-02-14	36.40	37.80	36.40	36.40	1787
2017-02-15	36.40	37.10	36.40	36.40	773
2017-02-16	36.59	37.10	36.40	37.10	884
2017-02-17	36.40	37.80	36.40	37.10	5207
2017-02-21	37.10	37.80	36.59	37.80	2853
2017-02-22	36.40	37.10	35.00	36.40	3910
2017-02-23	36.40	36.40	34.30	35.00	7439
2017-02-24	34.30	36.40	33.60	35.70	5172
2017-02-27	35.70	35.70	33.67	35.00	3310
2017-02-28	35.00	35.00	33.46	33.60	3612
2017-03-01	34.30	34.30	32.90	32.90	2144
2017-03-02	32.90	33.60	32.20	33.60	2699
2017-03-03	32.90	32.90	29.40	30.80	6522
2017-03-06	30.80	31.08	30.10	30.80	3267
2017-03-07	30.80	30.87	25.90	25.90	9561
2017-03-08	24.50	25.90	23.10	24.50	14966
2017-03-09	23.80	27.30	23.80	26.60	4965
2017-03-10	25.20	26.25	25.20	25.20	4211
2017-03-13	24.50	24.99	23.10	23.80	7680
2017-03-14	23.80	24.15	23.10	23.10	3683
2017-03-15	23.80	23.80	22.40	23.10	4655
2017-03-16	23.80	28.00	23.80	26.60	10751
2017-03-17	26.60	29.40	26.60	28.00	4130
2017-03-20	28.70	28.70	25.90	26.60	2847
2017-03-21	26.60	26.60	25.20	25.90	635
2017-03-22	25.90	25.90	23.10	23.10	4901
2017-03-23	24.50	25.20	23.80	25.20	1628
2017-03-24	25.20	25.90	23.10	23.10	2490
2017-03-27	23.10	24.50	23.10	24.50	1234
2017-03-28	24.50	24.50	23.10	24.50	2632
2017-03-29	24.50	25.20	23.80	24.50	1133
2017-03-30	24.50	25.20	23.45	24.50	1571
2017-03-31	24.10	25.90	23.87	24.50	982
2017-04-03	23.80	25.20	23.10	23.80	3894
2017-04-04	23.10	24.50	23.10	24.50	2787
2017-04-05	24.50	24.50	23.10	23.10	2135
2017-04-06	23.10	25.20	22.40	25.20	6370
2017-04-07	23.80	25.20	23.80	24.50	1221
2017-04-10	24.50	25.20	24.50	24.50	1295
2017-04-11	25.20	25.90	24.50	25.90	3003
2017-04-12	25.90	25.90	24.50	25.20	1414
2017-04-13	25.20	25.62	24.50	25.20	677
2017-04-17	24.50	24.50	23.10	24.50	1626
2017-04-18	23.80	24.50	23.10	23.80	1002
2017-04-19	23.80	24.50	23.10	23.10	1179
2017-04-20	23.10	24.50	23.10	23.80	3042
2017-04-21	23.80	24.50	23.10	23.80	2702
2017-04-24	23.80	24.36	23.10	23.10	530
2017-04-25	23.80	23.80	23.10	23.10	857
2017-04-26	23.10	23.80	23.10	23.10	4085
2017-04-27	23.46	24.50	23.10	24.50	1214
2017-04-28	23.80	25.90	23.10	23.80	4706
2017-05-01	23.80	26.60	23.80	25.90	4418
2017-05-02	26.60	26.60	24.50	24.68	2948
2017-05-03	25.90	25.90	24.50	24.50	2412
2017-05-04	25.90	25.90	23.80	25.20	2416
2017-05-05	23.80	25.20	23.10	23.10	2564
2017-05-08	23.80	26.60	23.10	25.20	1527
2017-05-09	25.90	25.90	23.80	23.80	4109
2017-05-10	24.50	25.20	21.00	21.00	13902
2017-05-11	21.70	23.10	21.00	21.70	5932
2017-05-12	23.10	23.10	21.00	21.00	3438
2017-05-15	21.00	21.70	20.30	21.00	6142
2017-05-16	21.00	21.00	18.90	18.90	4606
2017-05-17	18.90	18.90	17.50	18.90	4831
2017-05-18	18.90	18.90	17.50	17.50	2589
2017-05-19	18.20	18.90	17.50	18.20	1263
2017-05-22	18.20	18.90	18.20	18.20	1055
2017-05-23	18.20	18.20	17.50	17.50	453
2017-05-24	17.50	18.90	17.50	18.90	2452
2017-05-25	18.20	18.76	17.50	17.50	1745
2017-05-26	17.50	18.90	17.50	17.50	2360
2017-05-30	18.20	18.90	17.50	18.90	9350
2017-05-31	21.00	21.70	18.90	19.60	17914
2017-06-01	18.90	21.00	18.20	18.90	4068
2017-06-02	19.14	19.60	18.20	18.20	2169
2017-06-05	18.20	18.90	18.06	18.90	838
2017-06-06	18.20	19.60	18.20	18.90	2406
2017-06-07	18.76	19.60	18.20	19.60	653
2017-06-08	18.90	19.51	18.90	18.90	1304
2017-06-09	19.60	19.60	18.90	18.90	1565
2017-06-12	19.60	20.30	18.90	19.60	2407
2017-06-13	20.30	20.30	19.60	19.60	808
2017-06-14	19.60	20.30	18.90	18.90	939
2017-06-15	19.60	20.30	18.90	19.60	926
2017-06-16	19.60	20.30	18.90	19.60	1120
2017-06-19	19.60	20.30	19.60	20.30	559
2017-06-20	19.60	20.30	19.36	19.60	1888
2017-06-21	20.30	21.00	20.30	20.30	1829
2017-06-22	21.00	21.00	19.60	21.00	2223
2017-06-23	20.30	23.10	20.30	23.10	5453
2017-06-26	23.10	24.50	22.96	24.50	2863
2017-06-27	24.50	25.55	23.10	23.80	6170
2017-06-28	23.80	23.80	21.56	23.80	4449
2017-06-29	22.40	23.80	22.40	23.10	1947
2017-06-30	23.10	23.80	22.75	23.80	1166
2017-07-03	23.10	24.50	23.10	23.80	1909
2017-07-05	23.80	23.80	22.40	22.40	2872
2017-07-06	21.70	23.80	19.60	23.80	4185
2017-07-07	23.80	23.80	21.70	22.13	4522
2017-07-10	23.10	23.10	21.00	21.70	3465
2017-07-11	22.40	22.40	21.84	22.05	595
2017-07-12	23.80	25.90	22.72	25.90	26653
2017-07-13	26.60	31.50	26.04	30.80	24486
2017-07-14	33.60	36.40	31.57	35.70	39077
2017-07-17	37.10	44.80	36.40	42.00	62338
2017-07-18	42.00	44.80	32.20	34.30	66160
2017-07-19	35.00	35.56	28.00	31.50	27233
2017-07-20	31.50	32.20	30.80	31.50	9957
2017-07-21	31.50	32.81	28.00	29.40	16546
2017-07-24	29.40	32.20	28.00	29.40	12057
2017-07-25	29.40	29.40	28.00	28.70	8201
2017-07-26	29.40	30.10	26.60	28.00	15605
2017-07-27	29.40	29.40	27.30	28.00	6330
2017-07-28	28.70	29.75	27.30	28.00	6866
2017-07-31	27.30	29.40	27.30	28.00	7379
2017-08-01	29.40	29.40	28.00	28.70	7065
2017-08-02	28.70	28.70	27.30	27.30	10711
2017-08-03	28.00	28.00	23.10	24.50	27771
2017-08-04	23.80	25.83	23.80	25.20	6762
2017-08-07	25.20	25.90	24.50	24.50	3959
2017-08-08	24.50	25.20	23.80	23.80	3454
2017-08-09	23.80	24.50	22.40	22.40	6196
2017-08-10	23.80	23.80	22.40	23.10	3471
2017-08-11	22.40	23.10	21.00	22.40	7779
2017-08-14	22.40	22.40	20.30	20.30	6864
2017-08-15	20.30	21.53	20.30	20.65	3956
2017-08-16	20.30	21.00	19.60	20.30	3869
2017-08-17	20.30	20.30	19.60	19.60	2258
2017-08-18	21.00	21.00	18.90	19.60	6301
2017-08-21	18.90	20.30	18.90	20.30	1284
2017-08-22	20.30	20.30	18.90	18.90	3281
2017-08-23	20.30	21.35	19.60	20.30	5329
2017-08-24	20.30	23.10	20.30	22.40	7442
2017-08-25	24.50	26.60	23.10	23.80	15245
2017-08-28	23.80	24.50	23.10	23.80	2508
2017-08-29	23.80	25.90	23.10	24.15	4217
2017-08-30	23.80	24.15	23.10	23.10	3280
2017-08-31	23.10	23.80	23.10	23.10	1204
2017-09-01	23.10	23.80	21.70	22.05	3541
2017-09-05	21.70	22.83	19.60	20.30	6052
2017-09-06	20.30	21.00	19.60	19.60	6038
2017-09-07	20.30	21.00	18.90	19.60	15177
2017-09-08	20.30	21.00	18.90	19.60	5336
2017-09-11	19.60	21.70	19.60	21.00	3418
2017-09-12	21.00	22.40	20.30	20.30	3366
2017-09-13	21.70	22.05	19.60	19.60	7658
2017-09-14	21.70	21.70	20.30	20.30	2063
2017-09-15	21.00	21.00	19.60	20.30	2526
2017-09-18	20.30	21.00	19.60	19.60	5767
2017-09-19	21.00	21.00	20.30	21.00	1288
2017-09-20	21.00	21.00	19.60	19.60	3147
2017-09-21	19.60	21.00	18.90	18.90	7056
2017-09-22	20.30	20.30	19.60	19.60	1076
2017-09-25	19.60	20.30	19.60	19.60	3106
2017-09-26	20.30	20.30	19.60	19.60	1313
2017-09-27	19.60	20.37	19.60	19.60	4421
2017-09-28	20.30	21.00	19.60	20.30	13590
2017-09-29	20.30	20.30	19.60	19.60	3103
2017-10-02	19.60	20.30	19.60	19.60	3465
2017-10-03	19.60	21.00	19.60	21.00	4381
2017-10-04	21.00	21.35	20.30	20.30	5506
2017-10-05	21.00	21.70	20.30	21.00	7115
2017-10-06	21.00	22.40	20.30	21.70	3430
2017-10-09	22.40	23.10	21.00	21.00	9097
2017-10-10	22.40	22.40	19.95	20.30	7946
2017-10-11	20.30	21.00	20.30	20.30	5165
2017-10-12	21.70	21.70	19.60	19.60	11498
2017-10-13	19.60	21.00	19.60	21.00	2971
2017-10-16	21.00	21.00	20.30	20.30	1654
2017-10-17	21.00	21.70	20.30	21.00	5868
2017-10-18	20.30	21.70	19.60	21.00	9930
2017-10-19	21.00	21.70	20.30	20.30	3125
2017-10-20	20.30	21.35	20.30	20.30	2533
2017-10-23	21.00	21.56	20.30	21.00	6645
2017-10-24	21.00	21.00	20.30	21.00	2903
2017-10-25	21.00	21.70	20.30	21.00	3422
2017-10-26	20.30	21.70	20.30	21.00	910
2017-10-27	20.30	21.07	20.30	21.00	2758
2017-10-30	21.00	21.70	20.30	21.00	10835
2017-10-31	20.30	23.10	20.30	22.40	8377
2017-11-01	23.10	23.10	20.30	20.30	5068
2017-11-02	20.30	21.70	20.30	21.00	5200
2017-11-03	21.00	23.65	21.00	21.00	14019
2017-11-06	21.00	23.10	21.00	21.70	8315
2017-11-07	23.80	26.60	22.05	24.50	52778
2017-11-08	23.80	24.50	22.40	23.80	11568
2017-11-09	23.80	25.20	22.40	22.40	7212
2017-11-10	22.40	25.20	22.40	23.80	6416
2017-11-13	23.80	24.50	22.40	22.40	9050
2017-11-14	23.10	23.80	22.40	22.75	4157
2017-11-15	23.10	23.80	22.40	22.40	5173
2017-11-16	22.40	24.27	22.40	23.10	8022
2017-11-17	23.10	23.80	22.40	22.40	3780
2017-11-20	23.80	23.80	22.40	23.10	3150
2017-11-21	23.80	24.85	22.40	22.40	8217
2017-11-22	22.40	23.10	22.40	22.40	6606
2017-11-24	23.10	23.80	22.40	22.40	2201
2017-11-27	22.40	23.10	21.70	22.40	7083
2017-11-28	22.40	22.40	21.70	22.40	5822
2017-11-29	21.70	22.26	21.00	21.00	6552
2017-11-30	21.70	22.05	21.00	21.70	6313
2017-12-01	21.70	21.70	21.00	21.70	4633
2017-12-04	21.70	21.70	21.00	21.00	1238
2017-12-05	21.00	21.25	19.60	19.60	8934
2017-12-06	21.00	21.70	19.60	19.60	5988
2017-12-07	20.30	20.30	19.60	19.60	2754
2017-12-08	19.60	20.23	19.60	19.60	3200
2017-12-11	19.60	20.30	19.60	19.60	1466
2017-12-12	19.60	20.30	19.60	19.60	1550
2017-12-13	19.60	21.00	19.60	19.60	2458
2017-12-14	19.60	20.30	19.60	19.60	6571
2017-12-15	19.60	20.30	18.90	19.95	1966
2017-12-18	20.30	22.40	20.30	21.70	7740
2017-12-19	22.40	22.40	19.60	19.60	5711
2017-12-20	20.30	21.46	19.60	19.95	1733
2017-12-21	20.30	21.00	19.60	20.30	2970
2017-12-22	19.60	21.00	19.60	21.00	966
2017-12-26	21.46	21.70	20.30	21.00	4141
2017-12-27	21.00	21.70	19.74	21.00	2414
2017-12-28	21.00	21.70	19.60	20.30	5877
2017-12-29	21.00	21.00	20.30	20.30	4410
2018-01-02	21.00	21.00	20.30	20.30	860
2018-01-03	20.44	21.70	20.30	21.00	1523
2018-01-04	21.70	21.70	21.00	21.70	4394
2018-01-05	22.40	22.40	21.00	22.40	1788
2018-01-08	22.40	22.40	21.00	21.70	2929
2018-01-09	21.70	22.40	20.30	20.30	2990
2018-01-10	20.30	21.00	19.60	20.30	3308
2018-01-11	20.30	21.70	19.60	21.00	5240
2018-01-12	21.70	21.70	19.60	21.00	13716
2018-01-16	21.00	21.35	20.30	20.30	3444
2018-01-17	20.30	21.00	19.89	19.95	2717
2018-01-18	20.30	21.00	19.60	19.60	3187
2018-01-19	21.00	21.00	20.30	20.30	1291
2018-01-22	20.30	21.00	20.30	21.00	2880
2018-01-23	21.00	21.00	18.90	20.30	22566
2018-01-24	20.30	21.00	19.60	19.60	5342
2018-01-25	21.00	21.00	18.90	19.60	4349
2018-01-26	19.60	20.30	19.60	20.30	1093
2018-01-29	19.60	20.30	19.60	19.60	2345
2018-01-30	20.30	20.30	18.90	19.25	4354
2018-01-31	18.90	19.60	18.20	18.20	8966
2018-02-01	18.20	19.60	18.20	18.90	1950
2018-02-02	18.90	19.60	18.20	19.25	3188
2018-02-05	19.60	19.60	17.50	17.50	7847
2018-02-06	18.90	18.90	17.50	18.20	2371
2018-02-07	18.20	18.90	17.50	18.90	5366
2018-02-08	18.90	18.90	18.20	18.20	1090
2018-02-09	18.90	18.90	18.20	18.20	1960
2018-02-12	18.90	18.90	18.20	18.20	6345
2018-02-13	19.60	19.60	18.20	18.90	4674
2018-02-14	18.90	19.60	18.20	18.90	2437
2018-02-15	18.90	19.60	18.20	18.90	3196
2018-02-16	18.90	19.60	18.20	18.90	2427
2018-02-20	18.90	19.60	18.90	19.25	1299
2018-02-21	18.20	19.60	18.20	18.90	1241
2018-02-22	18.90	19.60	18.90	18.90	2766
2018-02-23	18.90	19.60	18.20	18.90	3398
2018-02-26	19.60	19.60	18.20	18.20	1818
2018-02-27	18.20	18.90	18.20	18.20	455
2018-02-28	18.20	18.90	18.20	18.20	4386
2018-03-01	18.90	18.90	17.50	18.20	2003
2018-03-02	18.90	18.90	18.20	18.20	860
2018-03-05	18.20	18.90	17.50	18.20	4737
2018-03-06	18.20	18.20	17.50	17.50	1167
2018-03-07	18.20	18.20	17.50	18.20	2798
2018-03-08	18.20	18.20	17.50	17.50	5637
2018-03-09	18.20	18.20	17.50	17.50	263
2018-03-12	18.20	18.20	17.50	18.20	1808
2018-03-13	17.50	18.20	17.50	17.50	2012
2018-03-14	18.20	18.20	17.50	17.85	501
2018-03-15	17.50	18.20	17.50	17.50	2113
2018-03-16	17.50	18.20	17.50	18.20	868
2018-03-19	18.20	18.20	17.50	17.50	864
2018-03-20	18.20	18.20	17.50	17.50	2241
2018-03-21	17.50	18.20	17.50	18.20	1569
2018-03-22	18.20	18.20	17.50	17.85	1268
2018-03-23	18.20	18.20	17.50	17.50	1379
2018-03-26	18.20	18.20	17.50	17.85	1569
2018-03-27	18.20	18.20	17.50	17.50	2430
2018-03-28	17.50	18.20	17.50	17.50	1786
2018-03-29	17.50	18.20	17.36	17.50	4528
2018-04-02	17.50	18.20	17.50	18.20	1336
2018-04-03	18.20	18.20	16.10	16.80	8994
2018-04-04	16.10	16.80	14.70	15.40	5529
2018-04-05	16.10	16.10	15.40	15.40	2028
2018-04-06	16.10	16.10	14.70	16.10	1942
2018-04-09	16.10	16.10	14.70	14.70	5099
2018-04-10	15.40	16.10	14.70	15.05	3023
2018-04-11	16.10	16.10	15.40	16.10	1433
2018-04-12	15.40	16.80	14.70	15.40	3028
2018-04-13	16.10	16.10	15.40	16.10	1074
2018-04-16	16.10	16.10	14.70	14.70	2239
2018-04-17	14.70	15.40	14.70	14.70	5085
2018-04-18	15.19	16.10	14.70	15.88	4263
2018-04-19	16.10	16.10	15.40	16.10	1116
2018-04-20	16.10	16.10	15.40	15.75	1603
2018-04-23	16.10	16.10	15.40	16.10	1381
2018-04-24	16.10	16.10	14.70	15.40	2578
2018-04-25	15.40	16.10	15.40	16.10	1657
2018-04-26	16.10	16.38	15.40	15.40	3030
2018-04-27	15.40	16.10	15.26	16.10	1028
2018-04-30	16.10	16.10	14.70	15.40	1571
2018-05-01	16.10	16.10	15.40	16.10	5145
2018-05-02	16.10	16.80	15.40	16.80	2612
2018-05-03	16.10	16.80	16.10	16.80	1009
2018-05-04	16.10	16.80	16.10	16.80	1353
2018-05-07	16.80	16.80	15.40	16.10	3453
2018-05-08	16.10	18.20	15.40	18.20	7614
2018-05-09	18.20	18.20	17.50	17.50	1899
2018-05-10	18.20	18.20	17.50	17.50	1406
2018-05-11	18.20	18.20	17.50	18.20	760
2018-05-14	18.20	18.20	17.50	17.50	538
2018-05-15	17.50	18.20	17.50	18.20	1347
2018-05-16	17.50	18.20	17.50	17.50	1547
2018-05-17	17.50	18.20	17.50	17.85	3636
2018-05-18	18.20	18.20	17.50	18.20	1999
2018-05-21	18.20	18.20	17.50	17.50	2374
2018-05-22	18.20	18.20	17.50	17.50	617
2018-05-23	18.20	18.20	17.50	17.50	402
2018-05-24	17.50	18.20	17.50	18.20	2234
2018-05-25	18.20	18.20	17.50	17.85	684
2018-05-29	17.50	18.20	17.50	17.85	552
2018-05-30	17.50	19.60	17.50	18.90	7404
2018-05-31	19.60	20.30	18.90	20.30	2584
2018-06-01	20.30	21.00	19.60	19.80	6552
2018-06-04	19.60	20.30	19.60	19.60	2181
2018-06-05	19.60	20.10	18.20	18.90	1543
2018-06-06	18.90	19.25	17.50	18.90	5228
2018-06-07	18.20	18.90	17.50	18.20	4670
2018-06-08	18.90	18.90	18.20	18.55	1924
2018-06-11	18.20	18.90	17.50	18.20	3379
2018-06-12	18.20	18.90	18.20	18.90	2201
2018-06-13	18.90	18.90	18.20	18.90	1958
2018-06-14	18.90	18.90	18.20	18.20	892
2018-06-15	18.20	18.90	17.50	18.90	3572
2018-06-18	18.90	18.90	17.50	17.50	3224
2018-06-19	18.20	18.20	16.80	17.50	4368
2018-06-20	19.60	22.40	18.20	21.00	54451
2018-06-21	21.70	23.10	21.00	23.10	17797
2018-06-22	23.80	25.55	23.10	23.10	16813
2018-06-25	23.10	23.10	21.00	21.70	8058
2018-06-26	21.70	26.60	21.00	25.20	26117
2018-06-27	30.10	30.10	23.03	25.20	41993
2018-06-28	25.20	27.30	21.00	21.70	23932
2018-06-29	22.40	26.60	22.40	26.60	22165
2018-07-02	28.70	32.20	28.00	30.80	37464
2018-07-03	32.20	32.20	28.70	31.50	17542
2018-07-05	31.50	34.86	30.10	33.60	22973
2018-07-06	34.30	34.30	28.70	33.60	39570
2018-07-09	34.30	35.00	33.60	35.00	18551
2018-07-10	33.60	34.30	29.40	33.60	22289
2018-07-11	31.50	32.20	30.80	31.50	14356
2018-07-12	31.50	32.20	30.80	32.20	7938
2018-07-13	31.50	32.20	28.00	28.35	13791
2018-07-16	28.00	30.10	24.50	24.50	37055
2018-07-17	24.50	25.20	23.10	25.20	11587
2018-07-18	24.50	25.20	23.10	23.80	10385
2018-07-19	23.10	25.20	23.10	24.50	8906
2018-07-20	23.80	24.50	23.10	23.80	5958
2018-07-23	23.10	24.50	22.40	24.50	18700
2018-07-24	24.50	25.20	23.80	23.80	6033
2018-07-25	23.80	24.50	23.10	23.80	6011
2018-07-26	23.80	24.50	23.80	23.80	6576
2018-07-27	23.80	23.80	22.40	22.40	9950
2018-07-30	22.40	23.10	21.70	21.70	16416
2018-07-31	22.40	23.10	21.70	23.10	3223
2018-08-01	23.10	23.10	21.70	23.03	6664
2018-08-02	22.40	23.10	21.70	22.40	5072
2018-08-03	22.40	24.50	21.70	23.80	7719
2018-08-06	23.80	23.80	22.40	23.10	6415
2018-08-07	23.10	23.66	22.40	22.40	2060
2018-08-08	22.40	23.10	22.40	23.10	3038
2018-08-09	22.40	23.10	22.40	22.40	1748
2018-08-10	22.40	23.80	22.40	23.80	3720
2018-08-13	23.10	23.36	21.70	21.70	12254
2018-08-14	21.70	22.40	21.00	21.00	7071
2018-08-15	21.00	21.70	20.30	21.00	3166
2018-08-16	20.30	21.70	20.30	21.00	3664
2018-08-17	21.70	21.70	21.00	21.70	2629
2018-08-20	21.70	22.16	20.30	21.00	10399
2018-08-21	21.00	21.70	20.30	21.70	4031
2018-08-22	21.70	21.70	21.00	21.70	1379
2018-08-23	21.00	21.70	20.30	21.00	3943
2018-08-24	21.00	21.70	21.00	21.70	1600
2018-08-27	21.70	22.40	21.00	22.40	4667
2018-08-28	21.70	22.40	21.70	21.70	1702
2018-08-29	22.40	23.10	21.70	22.40	2849
2018-08-30	23.10	23.80	22.40	23.80	6672
2018-08-31	23.80	23.80	22.26	23.10	4186
2018-09-04	23.10	23.10	21.70	22.40	7924
2018-09-05	21.70	23.10	21.70	23.10	9814
2018-09-06	23.10	23.10	22.40	22.40	4633
2018-09-07	22.40	22.40	21.70	22.40	1686
2018-09-10	21.70	23.10	21.70	21.70	3897
2018-09-11	21.70	23.10	21.70	22.40	2437
2018-09-12	22.40	22.47	21.70	22.40	1389
2018-09-13	22.40	22.40	21.35	21.70	4554
2018-09-14	21.70	22.40	20.30	21.00	6343
2018-09-17	21.00	21.70	20.30	21.00	1144
2018-09-18	21.70	21.70	21.00	21.70	1042
2018-09-19	21.70	22.40	20.30	21.70	4752
2018-09-20	22.40	22.40	21.70	22.40	2064
2018-09-21	21.70	22.40	21.00	21.70	13131
2018-09-24	22.40	23.10	21.00	23.10	12039
2018-09-25	21.70	22.40	20.44	21.70	24696
2018-09-26	21.70	21.70	16.80	17.50	63954
2018-09-27	17.50	18.20	16.80	17.50	11327
2018-09-28	16.80	17.50	16.80	16.80	5227
2018-10-01	16.80	17.50	16.80	17.08	6281
2018-10-02	17.32	17.36	16.24	16.38	6793
2018-10-03	16.38	16.66	14.70	16.52	9468
2018-10-04	16.52	16.66	15.82	15.96	3103
2018-10-05	16.24	16.52	15.40	16.10	5284
2018-10-08	15.82	15.96	15.40	15.54	2391
2018-10-09	15.54	15.68	15.40	15.40	3007
2018-10-10	15.40	15.96	14.98	15.40	6475
2018-10-11	15.40	15.68	14.84	14.98	3719
2018-10-12	15.26	15.26	14.84	14.84	4359
2018-10-15	14.98	15.96	14.87	15.26	4969
2018-10-16	15.26	15.68	15.12	15.26	2141
2018-10-17	15.68	16.80	15.40	16.80	5083
2018-10-18	16.38	16.44	15.40	16.10	4277
2018-10-19	16.10	16.10	14.98	15.54	3380
2018-10-22	15.54	18.06	15.26	16.10	24314
2018-10-23	15.80	16.38	14.84	16.24	8668
2018-10-24	15.96	15.96	15.12	15.12	5107
2018-10-25	15.26	16.66	14.98	15.12	3996
2018-10-26	14.98	15.34	14.70	14.98	4633
2018-10-29	15.26	15.73	14.28	14.56	5379
2018-10-30	15.03	15.03	14.14	14.28	2891
2018-10-31	14.31	14.70	14.14	14.56	3527
2018-11-01	14.70	16.03	14.28	15.12	13097
2018-11-02	15.12	15.26	14.28	14.98	4161
2018-11-05	15.26	15.54	14.70	15.54	1651
2018-11-06	15.40	15.40	14.70	14.70	2893
2018-11-07	15.40	15.68	14.70	15.68	1902
2018-11-08	15.26	15.26	14.70	14.84	3022
2018-11-09	14.70	16.10	14.70	16.10	5614
2018-11-12	16.10	16.10	14.14	14.57	5961
2018-11-13	14.70	15.12	14.56	14.84	981
2018-11-14	14.80	15.01	14.42	14.98	3011
2018-11-15	15.40	16.10	14.98	15.68	5278
2018-11-16	15.82	16.66	15.68	16.10	7546
2018-11-19	16.10	16.44	15.26	15.26	4882
2018-11-20	15.26	15.48	14.70	14.70	3377
2018-11-21	15.54	15.68	14.70	15.68	10041
2018-11-23	15.68	15.68	14.70	15.26	1204
2018-11-26	15.40	15.82	15.12	15.54	1816
2018-11-27	15.60	15.60	14.70	15.06	1404
2018-11-28	15.54	15.68	14.70	15.40	2348
2018-11-29	15.40	15.68	15.12	15.40	1745
2018-11-30	15.82	15.82	14.42	14.84	4323
2018-12-03	15.26	15.26	14.42	14.84	2174
2018-12-04	14.84	15.05	14.42	14.56	4529
2018-12-06	14.28	14.70	14.00	14.00	6555
2018-12-07	14.21	14.28	13.58	13.58	5164
2018-12-10	14.14	14.14	11.48	11.76	6514
2018-12-11	11.76	13.16	11.76	11.90	9218
2018-12-12	12.46	12.88	12.04	12.32	2693
2018-12-13	12.32	12.88	11.76	12.24	3706
2018-12-14	12.26	12.32	11.56	12.04	5658
2018-12-17	12.18	12.60	11.90	11.90	3597
2018-12-18	12.18	12.46	10.92	11.66	12300
2018-12-19	11.90	12.18	11.20	12.04	2412
2018-12-20	12.18	12.29	10.92	11.76	8504
2018-12-21	12.04	12.29	11.20	11.62	6023
2018-12-24	11.20	12.01	10.92	11.73	3324
2018-12-26	11.20	11.48	7.89	8.58	16515
2018-12-27	8.40	9.94	7.98	9.80	10734
2018-12-28	9.22	10.31	9.10	9.71	18142
2018-12-31	9.71	10.50	9.40	10.50	9662
2019-01-02	10.50	12.32	10.50	11.84	5671
2019-01-03	12.43	12.43	11.20	12.16	4130
2019-01-04	12.60	12.87	11.90	12.72	3780
2019-01-07	12.74	13.44	12.46	12.74	3373
2019-01-08	12.88	13.44	12.75	13.15	2503
2019-01-09	13.13	13.97	13.13	13.66	3198
2019-01-10	13.30	14.00	12.88	13.30	1075
2019-01-11	13.30	13.86	12.18	13.48	2411
2019-01-14	13.16	13.72	12.88	13.16	746
2019-01-15	13.16	13.72	11.90	12.32	1924
2019-01-16	12.03	12.60	11.49	12.60	2253
2019-01-17	12.04	12.88	12.04	12.69	216
2019-01-18	12.46	12.95	11.90	12.76	1702
2019-01-22	12.60	12.60	12.18	12.31	4045
2019-01-23	12.32	12.88	12.04	12.32	827
2019-01-24	12.23	13.06	11.90	11.93	2416
2019-01-25	11.90	12.53	11.62	11.81	4104
2019-01-28	11.96	12.38	11.20	11.65	3425
2019-01-29	12.04	12.04	11.90	11.90	1725
2019-01-30	11.48	12.38	11.48	11.96	2689
2019-01-31	12.37	13.16	11.54	12.60	1431
2019-02-01	13.16	13.16	12.32	12.38	1985
2019-02-04	12.32	13.16	12.04	12.90	1105
2019-02-05	12.60	13.16	12.22	13.16	3229
2019-02-06	12.94	13.30	12.38	13.30	392
2019-02-07	12.60	13.30	12.32	12.32	2852
2019-02-08	11.90	11.90	11.56	11.57	3690
2019-02-11	11.62	12.37	11.62	11.76	3416
2019-02-12	12.04	12.46	11.76	12.46	1666
2019-02-13	11.65	12.52	11.62	11.76	1244
2019-02-14	11.62	12.17	11.62	11.90	6376
2019-02-15	11.68	12.42	11.56	11.62	6367
2019-02-19	12.32	12.32	11.63	11.90	2305
2019-02-20	12.32	12.52	11.90	11.99	2585
2019-02-21	12.18	12.24	11.62	11.89	7131
2019-02-22	12.88	12.88	11.76	12.51	22418
2019-02-25	12.60	13.30	12.60	13.30	19824
2019-02-26	13.58	13.77	13.02	13.65	5254
2019-02-27	13.78	14.14	13.30	14.14	14732
2019-02-28	14.28	15.40	14.14	15.40	19126
2019-03-01	15.40	15.40	14.28	14.42	6653
2019-03-04	14.56	14.56	13.56	13.66	8126
2019-03-05	13.86	14.13	13.34	13.44	4515
2019-03-06	13.41	13.69	12.32	13.16	5524
2019-03-07	13.16	13.16	11.90	12.74	7801
2019-03-08	12.32	13.63	11.90	12.81	3386
2019-03-11	13.30	13.61	13.02	13.54	3447
2019-03-12	13.62	13.62	13.17	13.42	2978
2019-03-13	13.16	13.30	12.70	13.16	2687
2019-03-14	13.02	13.30	12.86	12.86	3770
2019-03-15	12.88	13.44	12.74	12.78	884
2019-03-18	12.60	13.30	12.46	12.50	4102
2019-03-19	12.90	13.02	12.49	12.88	1228
2019-03-20	12.88	13.02	12.46	12.84	1359
2019-03-21	12.88	12.95	12.46	12.70	1146
2019-03-22	12.52	12.88	12.21	12.32	3057
2019-03-25	12.36	12.36	11.90	11.90	2380
2019-03-26	12.36	13.02	11.90	11.95	2247
2019-03-27	12.46	12.72	12.18	12.53	2484
2019-03-28	12.72	13.09	11.90	12.32	4293
2019-03-29	11.96	12.58	11.95	12.38	2535
2019-04-01	12.16	12.56	12.04	12.23	1993
2019-04-02	12.42	12.42	12.04	12.11	1693
2019-04-03	12.09	12.32	12.04	12.05	2877
2019-04-04	12.04	12.32	12.04	12.18	1054
2019-04-05	11.90	12.10	11.76	11.97	4818
2019-04-08	12.10	13.93	12.04	13.72	18837
2019-04-09	14.00	14.14	13.51	13.86	7839
2019-04-10	13.66	14.00	13.51	13.58	5657
2019-04-11	13.59	13.85	13.36	13.48	3760
2019-04-12	13.58	13.58	12.95	13.11	4073
2019-04-15	12.99	13.02	12.60	12.78	2873
2019-04-16	12.88	13.30	12.60	13.12	2281
2019-04-17	13.30	13.30	12.62	12.88	2227
2019-04-18	12.94	13.23	12.74	12.88	1855
2019-04-22	12.62	12.74	12.60	12.68	4265
2019-04-23	12.60	12.60	11.97	12.04	8119
2019-04-24	11.90	11.97	11.06	11.06	12338
2019-04-25	9.24	10.64	9.24	10.22	9756
2019-04-26	9.80	11.20	9.80	11.12	4682
2019-04-29	11.51	12.18	11.26	11.62	5233
2019-04-30	12.32	12.32	11.62	11.90	2865
2019-05-01	11.90	12.38	11.90	11.97	5328
2019-05-02	11.90	12.32	9.78	10.89	30666
2019-05-03	10.64	11.18	10.38	11.06	9971
2019-05-06	11.01	11.01	10.70	10.85	7225
2019-05-07	10.76	10.76	10.20	10.20	4033
2019-05-08	10.30	10.50	10.30	10.42	6041
2019-05-09	10.32	10.40	10.27	10.40	4808
2019-05-10	10.75	10.84	10.53	10.70	1086
2019-05-13	10.70	11.00	10.31	10.78	7312
2019-05-14	10.89	11.00	10.53	10.77	9324
2019-05-15	10.80	11.29	10.80	11.29	3887
2019-05-16	11.20	13.25	11.20	13.04	17779
2019-05-17	13.09	13.79	13.05	13.52	18888
2019-05-20	13.50	13.85	13.31	13.85	6956
2019-05-21	14.07	14.07	13.66	13.85	7041
2019-05-22	13.78	13.92	13.60	13.62	4386
2019-05-23	13.08	13.13	12.24	12.24	2812
2019-05-24	12.91	12.91	12.38	12.38	2465
2019-05-28	12.77	12.77	12.35	12.42	5418
2019-05-29	12.48	12.65	12.03	12.55	4937
2019-05-30	0.00	0.00	0.00	12.55	51
2019-05-31	12.22	12.26	12.11	12.11	968
2019-06-03	12.33	12.33	11.90	12.28	806
2019-06-04	12.47	12.50	12.30	12.30	3923
2019-06-05	11.96	11.96	10.96	11.35	6308
2019-06-06	11.23	11.23	11.01	11.03	1618
2019-06-07	11.20	11.27	11.01	11.01	5031
2019-06-10	11.26	11.26	10.31	10.47	8168
2019-06-11	10.55	10.91	10.55	10.58	4013
2019-06-12	10.49	10.49	10.26	10.26	3562
2019-06-13	10.21	10.40	10.21	10.37	2011
2019-06-14	10.16	10.39	10.16	10.25	2714
2019-06-17	10.26	10.26	9.76	9.76	5514
2019-06-18	9.78	9.78	8.51	8.52	9341
2019-06-19	8.50	8.95	8.18	8.68	12068
2019-06-20	8.75	9.25	8.75	8.75	12621
2019-06-21	8.70	9.06	8.70	8.70	10502
2019-06-24	8.75	8.75	7.60	7.85	11120
2019-06-25	7.85	8.09	7.85	8.04	10733
2019-06-26	8.09	8.79	7.75	8.10	51520
2019-06-27	7.99	8.09	7.77	7.82	4425
2019-06-28	7.90	8.27	7.90	8.09	17354
2019-07-01	8.25	8.43	8.10	8.32	6486
2019-07-02	8.57	9.06	8.40	9.01	17484
2019-07-03	9.10	9.25	8.62	8.72	7477
2019-07-05	8.80	8.98	8.72	8.82	8615
2019-07-08	8.89	9.27	8.89	9.08	4894
2019-07-09	9.15	9.70	9.15	9.37	9649
2019-07-10	9.40	9.71	9.40	9.40	5336
2019-07-11	9.50	9.69	9.40	9.40	10894
2019-07-12	9.32	9.56	9.32	9.40	5349
2019-07-15	9.56	9.67	9.23	9.25	5181
2019-07-16	9.30	9.43	9.27	9.38	5026
2019-07-17	9.60	9.60	8.98	8.98	7581
2019-07-18	8.98	8.99	8.00	8.06	14456
2019-07-19	8.12	8.51	8.12	8.51	2992
2019-07-22	8.53	8.53	8.16	8.16	3703
2019-07-23	8.30	8.76	8.27	8.61	5081
2019-07-24	8.68	8.94	8.42	8.58	1894
2019-07-25	8.50	8.80	8.26	8.30	5199
2019-07-26	8.45	8.57	8.32	8.53	5316
2019-07-29	8.55	8.55	8.30	8.30	3928
2019-07-30	0.00	0.00	0.00	8.30	117
2019-07-31	8.45	8.50	8.40	8.40	1862
2019-08-01	0.00	0.00	0.00	8.40	245
2019-08-02	8.30	8.33	7.55	7.75	12977
2019-08-05	7.53	7.65	7.17	7.32	7870
2019-08-06	7.38	7.72	7.06	7.30	9573
2019-08-07	7.30	7.43	7.30	7.30	2155
2019-08-08	7.42	7.42	7.30	7.34	1233
2019-08-09	7.27	7.38	7.10	7.10	4949
2019-08-12	7.10	7.10	7.00	7.07	8605
2019-08-13	7.00	7.09	7.00	7.02	1305
2019-08-14	7.09	7.09	6.65	6.70	7741
2019-08-15	6.87	7.10	6.87	7.10	11729
2019-08-16	7.10	7.11	6.83	7.00	4480
2019-08-19	7.07	7.26	6.92	7.24	6166
2019-08-20	7.25	7.56	6.89	7.24	10487
2019-08-21	7.34	7.48	7.30	7.34	4033
2019-08-22	7.40	7.60	7.34	7.38	7013
2019-08-23	7.56	7.56	7.30	7.36	2238
2019-08-26	7.49	7.49	6.97	6.97	5915
2019-08-27	7.17	7.19	7.01	7.10	4104
2019-08-28	7.04	7.15	6.97	6.98	2601
2019-08-29	7.09	7.10	6.93	7.00	4925
2019-08-30	7.04	7.50	7.02	7.20	28154
2019-09-03	7.17	7.39	7.10	7.21	5757
2019-09-04	7.44	7.51	7.05	7.09	16252
2019-09-05	7.22	7.32	7.05	7.11	3021
2019-09-06	7.23	7.23	6.65	6.79	17072
2019-09-09	6.90	7.13	6.66	6.69	9991
2019-09-10	6.68	7.15	6.66	7.05	25058
2019-09-11	7.06	7.50	7.06	7.31	33400
2019-09-12	7.44	8.00	7.44	7.90	42165
2019-09-13	8.00	8.06	7.75	8.05	13539
2019-09-16	8.10	8.31	8.04	8.20	15487
2019-09-17	8.27	8.50	7.90	8.50	25883
2019-09-18	8.50	8.53	8.03	8.12	12858
2019-09-19	8.41	9.13	8.15	8.34	74520
2019-09-20	8.64	8.87	8.34	8.75	9469
2019-09-23	8.80	9.32	8.80	8.90	173888
2019-09-24	8.84	9.07	8.07	8.36	109243
2019-09-25	8.34	8.91	8.34	8.69	23754
2019-09-26	8.89	9.09	8.72	8.98	21857
2019-09-27	9.18	10.03	8.20	8.20	185621
2019-09-30	8.52	9.00	8.35	9.00	50161
2019-10-01	8.87	8.98	8.64	8.84	18766
2019-10-02	8.92	8.94	8.60	8.75	18158
2019-10-03	8.75	8.94	8.50	8.63	9399
2019-10-04	8.71	8.92	8.71	8.83	114706
2019-10-07	8.90	9.00	8.33	8.71	61840
2019-10-08	8.81	8.98	8.65	8.80	33896
2019-10-09	9.00	9.00	8.80	9.00	71248
2019-10-10	9.00	10.94	8.87	10.37	108304
2019-10-11	10.70	11.20	10.70	11.15	63417
2019-10-14	11.26	12.49	11.17	12.08	31663
2019-10-15	12.00	12.62	11.90	12.22	27571
2019-10-16	12.22	12.43	11.90	12.31	20257
2019-10-17	12.60	12.63	12.15	12.40	28200
2019-10-18	12.36	13.12	12.23	12.48	43887
2019-10-21	12.48	12.55	12.25	12.40	11329
2019-10-22	12.28	12.28	11.09	11.83	64238
2019-10-23	11.83	12.36	11.32	12.36	10924
2019-10-24	12.29	12.29	11.50	12.11	23233
2019-10-25	11.69	11.99	11.64	11.70	16371
2019-10-28	11.70	12.09	11.69	11.99	9804
2019-10-29	11.97	11.97	11.30	11.34	24419
2019-10-30	11.34	11.48	11.26	11.34	8603
2019-10-31	11.15	11.15	10.52	10.68	17893
2019-11-01	10.32	10.94	10.27	10.75	34766
2019-11-04	10.90	11.96	10.90	11.60	34980
2019-11-05	12.10	12.49	12.01	12.39	46551
2019-11-06	12.35	12.58	11.92	12.01	23965
2019-11-07	12.01	12.29	11.49	11.89	33723
2019-11-08	11.80	12.39	11.25	11.32	10804
2019-11-11	11.27	11.27	9.79	10.86	21476
2019-11-12	11.05	11.18	10.80	10.94	12234
2019-11-13	11.37	11.91	11.04	11.67	25875
2019-11-14	11.80	11.80	10.87	10.90	12259
2019-11-15	10.75	11.44	10.75	11.00	25051
2019-11-18	10.00	10.37	9.88	10.30	34529
2019-11-19	10.57	10.57	9.98	10.12	17774
2019-11-20	10.11	10.21	9.21	9.33	51895
2019-11-21	9.25	9.25	7.26	7.65	114138
2019-11-22	5.60	5.85	5.36	5.69	2852849
2019-11-25	5.86	5.95	5.61	5.66	732047
2019-11-26	5.78	6.20	5.67	6.07	909475
2019-11-27	6.21	6.32	5.85	6.26	892033
2019-11-29	6.30	6.95	6.28	6.95	359010
2019-12-02	7.00	7.00	6.54	6.60	452503
2019-12-03	6.72	6.99	6.64	6.75	799057
2019-12-04	6.75	6.93	6.68	6.78	249311
2019-12-05	6.78	6.89	6.65	6.85	224940
2019-12-06	6.89	7.00	6.80	6.87	228849
2019-12-09	6.93	7.35	6.78	7.31	413589
2019-12-10	7.34	7.78	7.02	7.61	226679
2019-12-11	7.51	8.57	7.51	8.44	281292
2019-12-12	8.38	8.99	8.12	8.64	354539
2019-12-13	8.65	8.67	8.15	8.56	116026
2019-12-16	8.82	8.95	8.53	8.79	273212
2019-12-17	8.75	8.88	8.42	8.59	243415
2019-12-18	8.50	8.86	8.30	8.72	209241
2019-12-19	8.69	9.40	8.66	9.16	262679
2019-12-20	9.26	9.48	9.00	9.20	133302
2019-12-23	9.16	9.34	9.10	9.17	145624
2019-12-24	9.22	9.50	9.19	9.32	29841
2019-12-26	9.32	9.67	9.28	9.40	162219
2019-12-27	9.39	9.55	9.01	9.07	98173
2019-12-30	9.02	9.07	8.70	9.05	199513
2019-12-31	9.00	9.18	8.96	9.18	249178
2020-01-02	9.22	9.47	9.09	9.40	111791
2020-01-03	9.28	9.35	8.85	9.19	145755
2020-01-06	9.17	9.66	8.85	9.61	193636
2020-01-07	9.61	9.84	9.49	9.58	128130
2020-01-08	9.61	9.82	9.40	9.44	138896
2020-01-09	9.44	9.55	9.10	9.43	101088
2020-01-10	9.44	9.59	9.17	9.31	73411
2020-01-13	9.32	9.32	8.76	8.97	146471
2020-01-14	8.93	9.26	8.93	9.08	81854
2020-01-15	9.06	9.06	8.84	8.93	82343
2020-01-16	8.94	9.26	8.68	8.72	246285
2020-01-17	8.72	8.90	8.42	8.51	115421
2020-01-21	8.51	8.51	7.55	7.61	136382
2020-01-22	7.60	7.66	7.12	7.20	111416
2020-01-23	7.11	7.35	6.88	7.33	95283
2020-01-24	7.33	7.33	6.89	6.99	82069
2020-01-27	6.89	6.89	6.52	6.54	128748
2020-01-28	6.58	6.74	6.42	6.72	92021
2020-01-29	6.81	6.92	6.52	6.59	78348
2020-01-30	6.57	6.59	6.00	6.04	101471
2020-01-31	5.96	6.02	5.53	5.61	125858
2020-02-03	5.58	5.85	5.51	5.64	109955
2020-02-04	5.73	5.98	5.66	5.87	75158
2020-02-05	5.83	6.60	5.83	6.46	172421
2020-02-06	6.62	6.62	5.81	5.83	127813
2020-02-07	5.82	6.01	5.79	5.96	88275
2020-02-10	5.94	5.99	5.70	5.76	128736
2020-02-11	6.45	6.52	6.06	6.27	465254
2020-02-12	6.32	7.00	6.30	7.00	336249
2020-02-13	7.00	7.01	6.52	6.91	177760
2020-02-14	6.84	6.88	6.61	6.85	120785
2020-02-18	6.85	6.85	6.36	6.67	168430
2020-02-19	6.76	7.11	6.72	6.89	94756
2020-02-20	6.96	7.00	6.69	6.72	80949
2020-02-21	6.72	6.72	6.41	6.43	95978
2020-02-24	6.03	6.55	6.03	6.33	212886
2020-02-25	6.30	6.30	5.85	5.88	374815
2020-02-26	5.89	6.26	5.89	5.90	103595
2020-02-27	5.78	5.79	5.20	5.24	389204
2020-02-28	5.05	5.34	4.72	5.04	211141
2020-03-02	5.16	5.23	5.00	5.09	156842
2020-03-03	5.20	5.44	5.09	5.24	122099
2020-03-04	5.36	6.10	5.30	5.57	141186
2020-03-05	5.40	5.41	5.03	5.08	144094
2020-03-06	5.00	5.28	4.97	5.02	156438
2020-03-09	4.77	4.77	4.25	4.44	148274
2020-03-10	4.87	5.06	4.38	4.99	134760
2020-03-11	4.75	4.97	4.47	4.53	73192
2020-03-12	4.07	4.33	3.90	4.06	175346
2020-03-13	4.26	4.48	4.13	4.32	25219
2020-03-16	4.02	4.09	3.26	3.27	129698
2020-03-17	3.40	4.58	3.36	3.63	156089
2020-03-18	3.47	3.62	3.17	3.22	87650
2020-03-19	3.22	3.48	3.15	3.25	44481
2020-03-20	3.24	4.00	2.50	2.78	238723
2020-03-23	2.80	3.20	2.73	2.83	93398
2020-03-24	3.11	3.46	3.05	3.38	118820
2020-03-25	3.59	3.86	3.25	3.54	180354
2020-03-26	3.70	4.54	3.42	4.16	165112
2020-03-27	4.03	4.15	3.76	3.92	131474
2020-03-30	3.91	4.20	3.81	4.08	92938
2020-03-31	4.10	4.28	3.80	4.00	74060
2020-04-01	3.78	3.98	3.73	3.83	64530
2020-04-02	3.83	3.85	3.30	3.51	112807
2020-04-03	3.49	3.60	3.22	3.28	85058
2020-04-06	3.51	3.70	3.45	3.52	130291
2020-04-07	3.65	3.98	3.60	3.69	106923
2020-04-08	3.74	3.98	3.68	3.91	66763
2020-04-09	3.98	4.45	3.98	4.41	133357
2020-04-13	4.85	4.98	4.32	4.64	139967
2020-04-14	4.84	4.99	4.67	4.89	68813
2020-04-15	4.67	4.73	4.40	4.63	64425
2020-04-16	4.62	4.62	4.27	4.51	52607
2020-04-17	4.62	4.88	4.59	4.88	76882
2020-04-20	4.86	5.14	4.69	4.89	58164
2020-04-21	4.87	4.96	4.39	4.50	57721
2020-04-22	4.56	4.71	4.45	4.48	30244
2020-04-23	4.55	4.79	4.55	4.74	83361
2020-04-24	4.80	4.80	4.63	4.74	27821
2020-04-27	4.78	5.28	4.78	5.08	114702
2020-04-28	5.25	5.37	4.55	4.82	131478
2020-04-29	4.80	4.96	4.74	4.84	80707
2020-04-30	4.88	4.94	4.60	4.77	50060
2020-05-01	4.70	4.70	4.20	4.42	81037
2020-05-04	4.30	4.41	4.18	4.20	50637
2020-05-05	4.23	4.37	3.88	3.91	85874
2020-05-06	3.96	3.96	3.70	3.78	78776
2020-05-07	3.83	4.10	3.83	3.94	52894
2020-05-08	4.06	4.50	4.05	4.49	66315
2020-05-11	4.50	4.51	4.15	4.39	93290
2020-05-12	4.41	4.50	3.93	4.02	80826
2020-05-13	4.08	4.11	3.88	3.90	59313
2020-05-14	3.84	3.88	3.72	3.75	131803
2020-05-15	3.75	3.92	3.75	3.81	92833
2020-05-18	3.87	4.20	3.76	4.13	301990
2020-05-19	4.54	4.68	4.00	4.13	254250
2020-05-20	4.18	4.35	4.09	4.17	104563
2020-05-21	4.22	4.28	4.12	4.16	67694
2020-05-22	4.20	4.20	3.97	4.13	74719
2020-05-26	4.13	4.23	4.04	4.08	108573
2020-05-27	4.20	4.42	4.11	4.41	112676
2020-05-28	4.43	4.45	4.22	4.25	50621
2020-05-29	4.25	4.25	4.00	4.03	62220
2020-06-01	4.00	4.16	4.00	4.05	26161
2020-06-02	4.05	4.13	4.00	4.07	32179
2020-06-03	4.14	4.45	4.14	4.34	100828
2020-06-04	4.33	4.46	4.19	4.39	72041
2020-06-05	4.50	4.60	4.22	4.38	184640
2020-06-08	4.42	4.80	4.32	4.78	173019
2020-06-09	4.70	4.72	4.44	4.66	130468
2020-06-10	4.66	4.66	4.19	4.32	97920
2020-06-11	4.13	4.13	3.85	3.90	144787
2020-06-12	4.07	4.10	3.90	3.97	78893
2020-06-15	3.87	4.39	3.85	4.20	91382
2020-06-16	4.47	4.52	4.03	4.18	93429
2020-06-17	4.23	4.39	4.05	4.23	98778
2020-06-18	4.16	4.31	4.07	4.13	83962
2020-06-19	4.25	4.27	3.95	4.03	104296
2020-06-22	4.02	4.12	3.88	3.96	130701
2020-06-23	4.06	4.12	3.80	3.84	126090
2020-06-24	3.80	3.83	3.56	3.74	110477
2020-06-25	3.73	3.90	3.50	3.83	91336
2020-06-26	3.81	3.82	3.61	3.74	70910
2020-06-29	3.80	3.90	3.69	3.79	28027
2020-06-30	3.76	3.81	3.66	3.73	22404
2020-07-01	3.73	3.85	3.61	3.65	53642
2020-07-02	3.75	3.89	3.61	3.66	20958
2020-07-06	3.75	3.82	3.62	3.64	43338
2020-07-07	3.65	3.66	3.53	3.59	89059
2020-07-08	3.63	3.66	3.50	3.55	51383
2020-07-09	3.56	3.56	3.33	3.50	75973
2020-07-10	3.51	3.71	3.51	3.53	54903
2020-07-13	3.51	3.55	3.45	3.47	54653
2020-07-14	3.49	3.49	3.38	3.45	53471
2020-07-15	3.58	3.59	3.45	3.46	35817
2020-07-16	3.46	3.54	3.43	3.44	39643
2020-07-17	3.47	3.54	3.38	3.41	44933
2020-07-20	3.44	3.45	3.38	3.38	25880
2020-07-21	3.45	3.55	3.41	3.41	42785
2020-07-22	3.44	3.61	3.38	3.43	119682
2020-07-23	3.47	3.70	3.45	3.48	133657
2020-07-24	3.40	3.58	3.40	3.50	73746
2020-07-27	3.55	3.78	3.54	3.60	91672
2020-07-28	3.50	3.71	3.48	3.60	89510
2020-07-29	3.50	3.62	3.50	3.56	83236
2020-07-30	3.50	3.53	3.38	3.52	113738
2020-07-31	3.50	3.50	3.40	3.50	79791
2020-08-03	3.50	3.66	3.47	3.63	392449
2020-08-04	4.38	4.85	3.91	4.61	1311174
2020-08-05	4.57	4.63	4.05	4.32	336839
2020-08-06	4.25	4.34	4.10	4.28	156401
2020-08-07	4.25	4.84	4.25	4.69	245954
2020-08-10	4.80	5.20	4.70	5.10	364890
2020-08-11	5.12	5.45	5.02	5.14	228084
2020-08-12	5.30	5.48	5.20	5.48	178085
2020-08-13	5.40	5.59	5.17	5.29	161692
2020-08-14	5.30	5.59	5.26	5.51	171588
2020-08-17	5.60	5.70	5.37	5.60	337466
2020-08-18	5.65	5.65	5.31	5.42	211400
2020-08-19	5.45	5.55	5.24	5.34	195317
2020-08-20	5.30	5.35	5.10	5.19	135339
2020-08-21	5.17	5.38	5.11	5.18	177385
2020-08-24	5.18	5.22	4.82	5.09	348317
2020-08-25	5.15	5.29	5.01	5.25	125636
2020-08-26	5.27	5.27	4.98	5.02	116072
2020-08-27	5.00	5.12	4.82	4.94	190205
2020-08-28	4.95	5.29	4.88	5.10	171161
2020-08-31	5.00	5.28	4.99	5.05	121901
2020-09-01	5.00	5.00	4.72	4.81	170327
2020-09-02	4.85	4.85	4.54	4.69	198867
2020-09-03	4.67	4.73	4.51	4.61	89814
2020-09-04	4.60	4.84	4.58	4.74	119601
2020-09-08	4.77	4.90	4.65	4.78	73977
2020-09-09	4.86	4.86	4.65	4.77	43578
2020-09-10	4.77	5.01	4.77	4.98	85947
2020-09-11	4.98	5.24	4.93	5.20	184643
2020-09-14	5.31	5.81	5.29	5.72	338563
2020-09-15	5.80	6.07	5.78	6.02	166132
2020-09-16	6.08	6.80	5.93	6.63	314905
2020-09-17	6.62	6.85	6.42	6.79	99173
2020-09-18	6.85	7.19	6.51	7.05	208909
2020-09-21	7.06	7.06	6.10	6.27	443924
2020-09-22	6.25	6.50	6.21	6.25	113870
2020-09-23	6.26	6.43	6.05	6.11	140470
2020-09-24	6.08	6.25	5.79	6.03	104175
2020-09-25	6.02	6.17	5.94	6.13	51812
2020-09-28	6.26	6.78	6.21	6.71	202662
2020-09-29	6.76	7.43	6.76	7.08	234163
2020-09-30	6.98	7.55	6.98	7.34	339716
2020-10-01	7.49	7.94	7.45	7.89	206948
2020-10-02	7.67	8.93	7.39	8.80	248005
2020-10-05	8.97	9.08	8.23	8.52	272352
2020-10-06	8.50	8.51	7.65	7.78	233476
2020-10-07	7.99	8.21	7.72	7.75	195886
2020-10-08	7.82	9.05	7.80	8.95	339900
2020-10-09	8.80	8.95	8.06	8.41	385024
2020-10-12	8.50	8.95	8.48	8.73	314796
2020-10-13	8.81	8.85	8.30	8.70	173539
2020-10-14	8.91	9.15	8.57	8.76	305311
2020-10-15	8.72	9.48	8.68	9.36	293878
2020-10-16	9.48	9.70	9.11	9.26	251797
2020-10-19	9.50	9.70	9.05	9.19	205468
2020-10-20	9.31	9.88	9.27	9.85	155317
2020-10-21	9.83	9.86	9.50	9.63	130254
2020-10-22	9.63	9.89	9.25	9.29	184329
2020-10-23	9.33	9.50	9.16	9.36	96488
2020-10-26	9.13	9.29	8.30	8.63	330682
2020-10-27	8.65	9.24	8.65	9.16	145699
2020-10-28	8.94	8.94	8.48	8.57	115409
2020-10-29	8.49	8.67	8.25	8.51	103300
2020-10-30	8.32	8.45	7.90	8.21	134923
2020-11-02	8.20	8.60	8.11	8.47	108320
2020-11-03	8.58	9.04	8.57	8.92	92450
2020-11-04	8.90	9.23	8.56	8.87	134904
2020-11-05	8.99	9.40	8.99	9.21	140582
2020-11-06	9.70	9.87	8.49	9.33	227414
2020-11-09	9.90	10.39	9.81	10.09	317712
2020-11-10	10.72	12.43	10.50	11.76	543747
2020-11-11	11.79	12.43	11.65	12.13	318810
2020-11-12	12.09	12.11	10.55	10.74	322598
2020-11-13	10.80	11.66	10.80	11.32	128348
2020-11-16	11.58	13.60	11.58	13.27	500982
2020-11-17	13.29	15.37	13.27	15.00	721551
2020-11-18	15.50	15.95	14.42	14.54	674371
2020-11-19	14.31	14.97	14.24	14.76	195471
2020-11-20	14.99	14.99	13.82	14.06	298499
2020-11-23	14.20	15.20	14.17	14.84	383507
2020-11-24	12.39	12.75	11.75	12.26	2761281
2020-11-25	12.19	13.64	12.17	13.35	685043
2020-11-27	13.71	13.88	12.79	13.42	329688
2020-11-30	13.45	14.25	12.87	12.89	521862
2020-12-01	13.20	13.45	12.46	12.52	471255
2020-12-02	12.40	13.27	12.13	12.99	307253
2020-12-03	13.15	13.39	12.91	13.09	307110
2020-12-04	13.26	14.18	13.14	14.00	474170
2020-12-07	14.26	14.92	14.00	14.29	414613
2020-12-08	14.22	14.65	14.07	14.40	291813
2020-12-09	15.00	15.00	14.25	14.67	558955
2020-12-10	14.50	16.14	14.38	16.09	802992
2020-12-11	16.11	17.98	16.01	17.61	939055
2020-12-14	18.46	19.32	17.02	17.23	1152923
2020-12-15	17.37	18.70	17.05	18.69	443138
2020-12-16	18.88	18.99	17.77	18.68	453470
2020-12-17	18.80	19.30	17.65	19.16	513729
2020-12-18	19.20	21.33	19.15	20.31	784556
2020-12-21	20.04	20.89	19.80	20.73	499446
2020-12-22	21.00	21.02	19.50	20.09	543757
2020-12-23	20.09	21.61	20.09	21.35	489588
2020-12-24	21.65	21.74	20.81	21.01	272286
2020-12-28	21.30	22.01	20.81	21.03	527715
2020-12-29	21.12	21.24	19.69	20.33	315899
2020-12-30	20.55	21.40	20.31	20.58	261004
2020-12-31	20.53	21.48	20.16	21.43	590381
2021-01-04	22.42	22.58	21.00	21.76	766766
2021-01-05	21.88	23.85	21.75	23.65	733150
2021-01-06	23.91	24.39	22.89	24.34	693720
2021-01-07	24.77	28.11	24.77	27.36	1183648
2021-01-08	28.17	28.30	26.35	27.48	690295
2021-01-11	27.04	30.60	27.04	30.28	1005943
2021-01-12	31.10	32.98	30.70	32.98	1235707
2021-01-13	33.79	34.37	29.20	29.98	1181361
2021-01-14	29.98	31.35	28.54	29.09	888029
2021-01-15	28.08	29.37	26.47	28.82	819979
2021-01-19	29.36	30.57	27.60	29.43	558314
2021-01-20	30.00	30.50	29.00	29.51	557746
2021-01-21	29.60	30.15	27.90	28.36	494376
2021-01-22	27.55	30.10	27.06	30.08	471241
2021-01-25	29.54	29.86	27.40	28.03	737699
2021-01-26	27.64	28.28	26.21	26.73	828236
2021-01-27	25.86	26.09	24.20	24.97	779321
2021-01-28	26.50	27.47	24.48	24.87	634334
2021-01-29	24.99	28.41	24.87	26.44	888560
2021-02-01	27.00	28.46	26.01	28.09	563567
2021-02-02	29.00	29.24	26.78	27.36	683919
2021-02-03	27.74	28.80	27.55	28.48	450175
2021-02-04	29.00	32.38	28.75	32.36	704650
2021-02-05	32.80	33.03	31.28	32.82	460929
2021-02-08	34.46	34.50	31.63	32.93	631826
2021-02-09	33.01	35.06	31.31	34.72	516820
2021-02-10	35.75	36.76	34.65	35.84	579833
2021-02-11	35.84	36.36	33.10	34.29	588814
2021-02-12	33.93	38.00	33.28	37.07	695306
2021-02-16	39.50	40.20	36.40	39.43	772232
2021-02-17	40.00	40.80	38.10	39.53	544113
2021-02-18	38.25	39.14	36.00	37.22	506943
2021-02-19	38.52	40.20	37.75	39.11	470618
2021-02-22	39.02	40.50	38.30	39.30	433221
2021-02-23	38.50	38.74	33.79	36.59	737310
2021-02-24	37.68	41.07	37.18	39.88	825428
2021-02-25	40.65	44.46	39.00	39.40	772444
2021-02-26	40.78	42.80	37.87	41.54	680178
2021-03-01	42.36	43.99	40.37	40.44	556159
2021-03-02	41.36	41.91	39.85	40.80	298104
2021-03-03	41.25	43.48	40.89	42.35	464703
2021-03-04	41.75	43.58	37.53	39.50	890445
2021-03-05	39.32	40.41	35.65	39.47	924413
2021-03-08	40.03	40.50	37.72	38.14	477585
2021-03-09	38.50	41.79	37.10	41.64	705716
2021-03-10	42.00	45.50	41.97	45.40	867834
2021-03-11	46.79	49.00	44.54	48.84	654878
2021-03-12	48.12	49.56	46.62	47.73	433120
2021-03-15	48.50	49.24	47.04	49.20	370317
2021-03-16	49.40	51.30	48.11	48.81	388536
2021-03-17	48.35	50.02	46.39	49.89	390454
2021-03-18	50.48	53.16	48.92	49.18	602135
2021-03-19	50.28	54.20	48.51	53.35	840178
2021-03-22	55.40	56.19	51.60	53.12	703223
2021-03-23	53.06	53.48	47.06	47.47	915426
2021-03-24	48.68	52.13	48.28	48.76	1160250
2021-03-25	47.00	51.99	44.26	51.48	751801
2021-03-26	53.20	57.64	52.23	54.79	803887
2021-03-29	55.00	55.94	51.11	51.70	541457
2021-03-30	52.00	53.00	49.50	50.88	346417
2021-03-31	51.50	51.95	48.50	49.61	513587
2021-04-01	49.54	51.28	48.61	50.97	508843
2021-04-05	52.15	53.61	51.75	52.69	436377
2021-04-06	53.07	54.47	51.82	52.75	443227
2021-04-07	51.94	53.81	51.30	53.59	263732
2021-04-08	53.60	57.30	52.34	56.63	541792
2021-04-09	56.95	57.20	54.20	56.20	380764
2021-04-12	56.25	56.25	52.96	54.12	393589
2021-04-13	54.12	54.22	50.80	51.72	426575
2021-04-14	51.40	54.65	51.40	53.19	275323
2021-04-15	54.00	54.13	51.05	51.92	397972
2021-04-16	52.00	53.39	51.66	53.11	440955
2021-04-19	53.11	54.84	52.14	53.05	456109
2021-04-20	52.90	53.13	47.84	48.47	866943
2021-04-21	48.47	51.25	46.65	51.20	459290
2021-04-22	50.80	52.00	49.76	50.20	300564
2021-04-23	51.00	52.50	50.33	51.47	336312
2021-04-26	51.99	53.59	51.54	52.86	303706
2021-04-27	53.50	54.75	52.15	53.39	242813
2021-04-28	52.71	55.33	52.52	54.75	231088
2021-04-29	56.00	56.00	53.08	53.97	201596
2021-04-30	53.64	55.79	53.25	54.29	278115
2021-05-03	55.41	62.76	54.90	61.62	1037678
2021-05-04	61.52	62.72	56.51	62.56	669074
2021-05-05	64.30	67.40	63.60	65.41	373924
2021-05-06	65.59	65.59	59.02	63.31	691728
2021-05-07	63.30	65.86	62.30	65.56	435804
2021-05-10	66.66	66.66	63.31	63.75	543387
2021-05-11	58.10	61.93	55.78	56.52	1181651
2021-05-12	56.63	58.30	54.85	55.65	642848
2021-05-13	56.20	59.50	53.16	55.47	536179
2021-05-14	56.17	58.62	55.17	58.17	433116
2021-05-17	58.39	60.63	57.50	59.99	406356
2021-05-18	60.50	61.53	59.71	59.79	499342
2021-05-19	58.11	62.49	57.08	61.16	766232
2021-05-20	61.50	62.00	58.33	61.94	419358
2021-05-21	62.50	64.95	62.22	62.49	469301
2021-05-24	63.00	65.32	62.05	65.26	481820
2021-05-25	64.70	65.78	60.81	61.08	628853
2021-05-26	60.40	62.59	60.20	60.63	436519
2021-05-27	61.99	63.13	59.69	63.13	322505
2021-05-28	63.25	65.05	61.61	63.73	339832
2021-06-01	65.23	65.92	63.70	65.71	391574
2021-06-02	65.99	66.50	64.15	64.98	310043
2021-06-03	64.32	64.55	62.01	62.50	442799
2021-06-04	62.00	62.71	60.28	62.38	372218
2021-06-07	62.80	67.49	62.65	67.26	472538
2021-06-08	67.70	68.08	64.83	67.28	327513
2021-06-09	67.38	69.85	67.15	67.65	486120
2021-06-10	69.06	72.52	68.87	71.22	461950
2021-06-11	72.21	74.54	71.13	73.93	357165
2021-06-14	75.47	75.93	70.14	71.63	503330
2021-06-15	72.30	73.32	67.44	70.73	447864
2021-06-16	70.96	74.98	70.96	74.11	484886
2021-06-17	73.41	74.94	69.56	71.81	447404
2021-06-18	70.63	73.16	69.59	72.13	292190
2021-06-21	72.13	74.43	71.95	72.78	318976
2021-06-22	74.01	75.25	71.50	74.98	325368
2021-06-23	75.46	75.83	72.61	73.50	303325
2021-06-24	74.36	76.17	73.54	75.80	433539
2021-06-25	76.40	79.49	76.36	78.75	408062
2021-06-28	79.20	79.25	75.01	76.65	421350
2021-06-29	77.01	77.50	73.55	74.37	373126
2021-06-30	74.00	77.30	72.50	76.79	330489
2021-07-01	77.11	77.31	71.75	74.80	498589
2021-07-02	75.54	76.15	72.00	75.25	308623
2021-07-06	75.53	76.39	72.68	74.87	277711
2021-07-07	73.88	75.73	71.71	73.40	389785
2021-07-08	69.73	70.39	66.23	68.17	850091
2021-07-09	69.00	72.29	68.52	72.05	295871
2021-07-12	71.60	73.35	68.94	73.16	243372
2021-07-13	72.40	72.89	68.76	69.41	372934
2021-07-14	69.92	70.97	65.87	66.99	402344
2021-07-15	66.47	67.29	64.18	65.85	455278
2021-07-16	66.28	66.69	61.25	62.14	503896
2021-07-19	59.58	63.72	58.00	63.20	582673
2021-07-20	64.64	65.52	63.09	64.99	327207
2021-07-21	65.68	70.33	65.60	70.30	329638
2021-07-22	70.83	71.60	68.77	69.83	396653
2021-07-23	69.32	69.90	65.70	66.98	371472
2021-07-26	67.22	69.88	66.07	67.61	232599
2021-07-27	66.53	66.71	63.08	64.20	362964
2021-07-28	65.08	67.90	64.82	67.16	215775
2021-07-29	68.00	69.85	66.76	68.69	192753
2021-07-30	67.98	68.96	66.02	67.39	218452
2021-08-02	67.92	71.80	67.92	69.49	432527
2021-08-03	68.34	70.39	64.20	69.23	386745
2021-08-04	68.99	71.13	67.00	68.79	355096
2021-08-05	69.78	71.57	69.01	71.48	289844
2021-08-06	71.98	72.90	68.80	71.25	218761
2021-08-09	70.74	70.74	67.77	68.77	276180
2021-08-10	68.85	73.40	68.26	72.28	352810
2021-08-11	72.57	73.55	70.89	72.89	283235
2021-08-12	72.88	73.24	71.07	72.03	183587
2021-08-13	72.42	72.65	70.89	71.07	224728
2021-08-16	70.61	75.00	69.06	73.88	430814
2021-08-17	73.00	75.00	70.92	73.70	270702
2021-08-18	74.55	77.44	74.00	76.76	631251
2021-08-19	74.23	75.99	71.11	74.53	636773
2021-08-20	74.53	77.17	73.64	76.41	282328
2021-08-23	77.18	82.39	76.77	82.25	772193
2021-08-24	82.70	87.48	82.70	85.57	505494
2021-08-25	85.63	88.13	83.29	83.93	437339
2021-08-26	84.91	84.91	81.74	83.26	284236
2021-08-27	83.27	85.40	82.78	84.89	368496
2021-08-30	85.10	86.23	82.50	84.81	273536
2021-08-31	84.50	84.72	82.15	83.52	273468
2021-09-01	83.58	87.40	82.57	87.04	348574
2021-09-02	89.00	89.41	83.66	85.53	344431
2021-09-03	85.72	87.93	84.58	86.59	209725
2021-09-07	87.00	89.31	86.47	87.73	284932
2021-09-08	87.85	88.80	83.63	86.14	256647
2021-09-09	85.48	88.62	84.74	85.49	362442
2021-09-10	87.16	87.22	84.61	84.98	274922
2021-09-13	86.00	86.16	82.23	83.63	295744
2021-09-14	83.55	84.35	80.21	81.10	305286
2021-09-15	81.39	84.16	80.97	83.99	219634
2021-09-16	84.13	85.94	82.60	83.14	191225
2021-09-17	82.48	83.78	80.30	81.30	187512
2021-09-20	77.19	78.47	73.27	76.50	685866
2021-09-21	78.18	78.40	75.80	76.17	252060
2021-09-22	77.85	79.18	77.04	77.87	244812
2021-09-23	78.76	81.25	78.11	79.88	243180
2021-09-24	79.00	80.62	78.50	78.67	161648
2021-09-27	78.18	83.30	77.90	81.71	707767
2021-09-28	82.78	83.48	78.40	81.86	344951
2021-09-29	82.50	82.58	79.50	81.45	232691
2021-09-30	81.45	82.70	80.00	81.90	253485
2021-10-01	82.27	83.86	81.22	81.88	212354
2021-10-04	81.43	81.43	68.00	70.89	1523594
2021-10-05	72.29	75.49	70.71	73.46	514829
2021-10-06	71.63	75.66	71.43	74.73	307962
2021-10-07	75.34	77.82	72.85	74.09	285899
2021-10-08	74.75	75.35	69.50	72.23	458838
2021-10-11	71.17	73.66	70.51	70.92	294933
2021-10-12	71.70	74.50	71.51	73.25	378676
2021-10-13	73.42	73.63	70.34	71.76	316671
2021-10-14	72.01	73.00	68.40	69.87	554789
2021-10-15	70.32	72.14	69.72	70.05	336087
2021-10-18	70.45	74.26	70.23	73.60	254646
2021-10-19	74.10	77.15	73.65	75.96	335651
2021-10-20	77.01	77.99	74.01	77.63	237122
2021-10-21	78.00	78.30	74.25	75.17	259796
2021-10-22	75.18	75.18	72.20	73.42	238447
2021-10-25	73.42	76.65	73.16	75.99	257549
2021-10-26	76.00	76.01	72.77	73.77	197591
2021-10-27	73.42	74.45	69.69	71.17	242603
2021-10-28	73.00	74.54	72.01	73.97	323413
2021-10-29	73.16	74.60	72.59	74.60	182993
2021-11-01	75.00	77.06	74.62	75.98	274637
2021-11-02	75.00	75.00	70.81	74.03	393867
2021-11-03	74.68	76.81	73.22	76.32	211928
2021-11-04	76.99	76.99	72.00	72.95	346363
2021-11-05	72.86	72.94	69.13	70.84	402956
2021-11-08	72.54	74.29	71.85	72.64	465618
2021-11-09	76.00	76.20	72.55	75.66	468573
2021-11-10	75.66	76.00	71.89	73.46	396549
2021-11-11	74.09	76.22	72.71	72.98	262217
2021-11-12	72.56	74.00	71.77	73.94	249187
2021-11-15	74.59	74.69	71.50	72.33	235011
2021-11-16	72.66	72.66	70.11	71.81	233705
2021-11-17	72.81	73.02	71.09	71.71	248626
2021-11-18	72.50	74.24	71.67	72.03	264653
2021-11-19	71.57	75.36	71.50	72.62	458514
2021-11-22	73.08	74.80	70.88	72.05	373359
2021-11-23	71.75	72.90	69.26	71.47	269131
2021-11-24	70.57	72.60	68.36	72.10	293626
2021-11-26	69.60	72.00	68.50	71.79	228168
2021-11-29	72.81	73.19	69.70	71.44	285782
2021-11-30	70.03	71.43	66.05	68.69	428211
2021-12-01	69.70	69.99	65.19	65.69	484193
2021-12-02	65.70	69.55	65.70	68.86	337023
2021-12-03	69.07	69.31	65.74	68.59	315041
2021-12-06	68.34	69.42	66.55	69.06	284702
2021-12-07	70.00	72.30	69.63	70.23	308880
2021-12-08	71.49	74.26	70.80	72.33	430298
2021-12-09	72.10	73.49	71.35	72.34	212409
2021-12-10	72.59	73.99	70.58	71.84	220703
2021-12-13	71.61	71.61	68.02	68.70	258291
2021-12-14	67.90	69.17	66.57	67.12	217011
2021-12-15	66.77	70.19	65.81	70.19	292713
2021-12-16	71.91	72.75	69.12	69.51	218455
2021-12-17	68.61	71.11	67.60	70.07	248595
2021-12-20	69.11	69.88	67.80	69.72	276543
2021-12-21	70.42	72.22	69.83	70.59	285312
2021-12-22	70.64	71.29	69.12	70.00	441610
2021-12-23	70.36	70.96	69.80	70.07	325830
2021-12-27	69.56	70.95	69.52	70.92	252177
2021-12-28	70.80	72.19	69.78	70.09	314938
2021-12-29	70.00	71.30	69.69	71.02	257510
2021-12-30	71.30	73.26	71.23	72.36	276209
2021-12-31	72.05	75.31	71.90	74.65	377157
2022-01-03	76.00	76.31	72.41	72.75	409862
2022-01-04	73.11	74.35	71.54	72.09	349232
2022-01-05	72.25	73.54	69.65	70.23	403665
2022-01-06	70.32	72.23	69.51	70.50	261479
2022-01-07	70.50	72.05	69.80	70.06	308262
2022-01-10	69.72	70.44	68.20	70.40	333644
2022-01-11	70.64	73.63	69.88	73.63	476597
2022-01-12	74.00	74.50	72.07	73.97	339228
2022-01-13	73.96	74.83	72.55	73.04	312608
2022-01-14	72.00	74.20	71.60	74.05	234824
2022-01-18	75.00	80.94	74.78	79.87	1331022
2022-01-19	79.84	81.74	78.12	81.20	531381
2022-01-20	83.50	84.04	80.71	81.87	535760
2022-01-21	80.62	80.86	77.05	78.12	708145
2022-01-24	76.12	77.87	70.82	77.75	862765
2022-01-25	76.13	79.90	74.80	79.17	415261
2022-01-26	80.46	83.41	79.51	80.58	474033
2022-01-27	82.21	86.50	81.93	85.89	930964
2022-01-28	86.00	91.59	84.52	91.46	1059470
2022-01-31	92.17	92.17	87.34	91.50	769051
2022-02-01	92.49	97.04	92.29	95.86	762729
2022-02-02	96.46	96.70	93.63	95.00	456034
2022-02-03	93.47	96.09	92.14	95.11	450115
2022-02-04	94.66	95.66	92.86	95.08	427573
2022-02-07	95.70	98.25	95.50	97.38	675216
2022-02-08	97.89	98.30	92.47	95.94	861998
2022-02-09	96.47	99.88	96.09	97.11	572267
2022-02-10	95.94	100.55	95.94	98.89	488672
2022-02-11	98.28	102.95	97.50	98.34	756347
2022-02-14	97.39	100.78	96.80	99.18	359620
2022-02-15	100.58	102.85	99.01	99.55	404161
2022-02-16	99.50	99.89	97.49	98.76	297525
2022-02-17	97.75	99.69	96.40	97.04	366903
2022-02-18	96.08	97.16	93.71	95.07	515375
2022-02-22	93.35	95.83	92.07	93.55	402404
2022-02-23	95.00	97.40	90.85	92.28	453513
2022-02-24	88.69	93.18	88.00	92.86	381929
2022-02-25	93.50	95.36	92.50	94.20	389731
2022-02-28	93.28	94.49	90.50	93.67	515977
2022-03-01	93.40	93.88	89.76	90.37	368091
2022-03-02	90.32	91.80	89.31	90.52	399574
2022-03-03	91.07	94.39	90.65	93.40	389824
2022-03-04	92.75	92.82	86.88	88.97	717889
2022-03-07	88.28	90.79	88.01	88.95	432486
2022-03-08	89.12	91.87	87.21	90.15	392040
2022-03-09	93.55	94.78	90.25	92.71	549546
2022-03-10	93.50	95.82	91.30	93.12	479434
2022-03-11	93.62	96.89	93.51	95.13	536625
2022-03-14	95.49	97.56	92.10	93.85	644112
2022-03-15	94.21	98.44	91.50	98.34	669521
2022-03-16	99.46	106.25	99.46	105.83	1075871
2022-03-17	106.82	107.47	105.23	106.64	506982
2022-03-18	107.00	107.00	103.42	105.23	478165
2022-03-21	106.24	106.79	101.06	104.37	791203
2022-03-22	104.50	107.30	102.83	104.66	368298
2022-03-23	104.13	106.99	103.75	104.04	278206
2022-03-24	104.07	104.07	99.77	102.41	368839
2022-03-25	102.12	102.50	99.21	102.37	364894
2022-03-28	102.50	106.57	101.61	105.35	390000
2022-03-29	105.50	105.50	99.16	104.97	429992
2022-03-30	104.42	106.06	103.04	103.45	269847
2022-03-31	104.00	104.76	102.18	102.58	262931
2022-04-01	103.65	104.50	101.50	104.34	264580
2022-04-04	104.00	104.28	96.10	97.62	946850
2022-04-05	96.99	97.97	92.40	93.00	925383
2022-04-06	91.52	92.50	88.60	90.24	814743
2022-04-07	89.89	92.76	89.00	90.83	344978
2022-04-08	91.07	91.79	89.76	90.21	316280
2022-04-11	89.47	89.47	84.77	87.13	593735
2022-04-12	88.05	88.61	85.68	86.71	363162
2022-04-13	87.32	88.92	86.83	88.43	278693
2022-04-14	88.93	88.94	86.70	88.77	403615
2022-04-18	89.41	92.90	87.66	92.14	337211
2022-04-19	93.00	93.59	90.90	93.35	440091
2022-04-20	94.04	94.53	89.20	90.44	394251
2022-04-21	90.88	91.00	85.22	86.44	306747
2022-04-22	86.22	87.37	82.70	83.19	393158
2022-04-25	80.96	81.24	73.80	77.73	1206918
2022-04-26	79.29	80.02	76.70	76.73	399686
2022-04-27	77.57	82.25	77.34	82.18	477886
2022-04-28	83.39	83.71	79.25	82.45	315261
2022-04-29	82.51	84.98	81.27	81.74	275820
2022-05-02	81.08	82.35	79.71	82.14	413903
2022-05-03	82.00	86.47	82.00	85.12	441720
2022-05-04	86.23	88.26	84.20	88.00	282286
2022-05-05	87.53	88.91	83.69	86.69	288543
2022-05-06	86.27	86.27	82.63	84.60	287931
2022-05-09	82.15	82.48	77.05	79.47	501586
2022-05-10	80.53	82.79	78.69	81.05	289243
2022-05-11	80.43	82.37	77.83	78.76	347516
2022-05-12	77.15	77.76	73.30	77.36	636271
2022-05-13	78.39	81.53	78.35	79.82	322031
2022-05-16	80.00	82.72	80.00	81.65	691552
2022-05-17	83.30	84.85	77.44	78.91	778884
2022-05-18	80.09	80.09	74.05	74.50	633345
2022-05-19	73.65	80.37	72.61	78.68	420398
2022-05-20	80.00	81.93	78.20	81.63	520580
2022-05-23	81.88	84.08	80.67	82.79	370285
2022-05-24	82.15	82.70	80.08	81.94	291938
2022-05-25	81.45	82.27	79.26	80.88	352341
2022-05-26	81.83	82.93	81.00	82.64	267071
2022-05-27	82.93	84.62	81.15	83.64	313431
2022-05-31	83.96	84.08	80.35	81.24	364960
2022-06-01	82.99	86.32	81.13	85.20	316476
2022-06-02	85.46	87.12	84.40	84.83	312781
2022-06-03	84.40	84.99	82.76	84.35	228151
2022-06-06	86.00	86.20	81.48	81.94	292119
2022-06-07	81.00	82.08	79.56	82.08	438573
2022-06-08	78.30	79.19	74.19	75.21	929890
2022-06-09	74.00	74.63	71.51	71.55	655458
2022-06-10	70.00	72.71	69.01	71.04	302934
2022-06-13	67.72	69.29	64.90	65.16	624027
2022-06-14	68.73	72.34	68.50	71.38	488828
2022-06-15	71.38	72.45	69.44	71.15	264461
2022-06-16	68.63	70.05	67.33	68.41	275937
2022-06-17	68.00	69.83	67.00	67.43	281927
2022-06-21	69.50	70.39	68.13	69.19	416381
2022-06-22	67.28	68.00	63.66	63.95	508212
2022-06-23	64.56	65.00	61.32	62.56	615362
2022-06-24	63.40	64.38	61.68	62.02	390727
2022-06-27	63.00	66.57	63.00	65.64	344531
2022-06-28	65.91	65.91	63.67	63.99	209480
2022-06-29	64.41	64.41	62.19	63.10	200870
2022-06-30	62.00	63.92	61.18	63.10	241513
2022-07-01	62.23	62.75	59.77	61.91	303877
2022-07-05	60.68	60.81	58.76	60.02	453310
2022-07-06	60.13	60.13	55.71	57.38	427237
2022-07-07	59.59	61.30	59.59	60.37	359072
2022-07-08	60.26	60.92	59.65	60.48	193090
2022-07-11	60.15	60.66	58.78	59.07	179955
2022-07-12	59.00	59.34	58.02	58.25	143100
2022-07-13	57.35	59.88	57.00	59.55	189318
2022-07-14	58.21	58.34	56.75	57.79	165939
2022-07-15	58.38	61.14	57.88	61.00	244394
2022-07-18	62.05	64.39	61.88	63.58	422729
2022-07-19	63.96	65.94	63.93	65.90	228681
2022-07-20	65.62	68.03	64.75	68.03	220301
2022-07-21	68.69	69.29	67.01	68.67	213286
2022-07-22	68.51	69.10	65.10	66.12	211423
2022-07-25	66.96	67.86	66.00	67.80	134564
2022-07-26	67.78	67.93	66.19	67.32	174546
2022-07-27	68.96	68.96	67.05	68.22	353209
2022-07-28	69.38	71.07	68.56	70.70	308788
2022-07-29	71.87	73.47	70.02	73.13	259076
2022-08-01	74.00	74.10	72.05	73.49	336085
2022-08-02	74.75	77.26	72.80	76.24	466794
2022-08-03	76.98	76.98	73.65	74.93	251569
2022-08-04	74.34	74.46	72.46	73.36	315907
2022-08-05	74.04	76.00	73.61	75.97	395288
2022-08-08	76.36	77.82	75.78	75.99	305542
2022-08-09	76.41	77.14	75.00	76.06	387836
2022-08-10	76.77	78.33	75.50	78.07	226912
2022-08-11	78.45	79.04	76.07	76.42	209070
2022-08-12	76.50	76.50	72.74	75.38	433593
2022-08-15	73.42	74.76	72.05	72.58	219603
2022-08-16	72.45	73.65	71.87	73.19	242700
2022-08-17	71.60	71.63	69.60	70.32	279784
2022-08-18	70.79	73.44	70.71	72.99	217050
2022-08-19	72.25	72.25	69.88	70.90	175723
2022-08-22	68.12	70.76	67.73	69.95	208726
2022-08-23	70.39	70.39	67.73	67.87	253430
2022-08-24	68.11	68.54	66.70	67.17	260898
2022-08-25	68.00	68.70	66.76	68.67	136793
2022-08-26	68.65	69.55	65.82	66.15	235086
2022-08-29	65.30	66.33	64.74	64.84	293146
2022-08-30	64.80	69.03	63.55	68.82	493127
2022-08-31	69.19	70.57	68.60	69.25	243880
2022-09-01	68.07	68.59	66.80	67.66	176048
2022-09-02	68.27	68.63	66.25	67.31	186892
2022-09-06	67.32	67.72	65.47	65.61	138574
2022-09-07	64.99	65.00	63.10	63.33	268121
2022-09-08	63.39	66.27	62.75	66.13	240138
2022-09-09	67.86	70.54	67.02	70.02	354414
2022-09-12	70.71	72.14	70.15	70.91	223241
2022-09-13	69.23	70.41	67.89	67.98	141582
2022-09-14	68.46	69.38	67.27	67.66	163707
2022-09-15	67.28	67.64	66.01	66.34	179758
2022-09-16	64.66	65.03	63.21	63.77	249310
2022-09-19	62.68	63.27	60.39	60.73	274150
2022-09-20	60.33	61.40	59.80	60.89	163763
2022-09-21	61.25	61.41	59.58	59.58	120554
2022-09-22	59.71	60.52	57.95	59.13	282154
2022-09-23	57.71	57.83	55.57	57.36	451293
2022-09-26	56.42	57.85	55.50	56.00	272119
2022-09-27	56.23	58.75	56.23	58.30	275009
2022-09-28	57.97	58.69	56.97	57.56	170208
2022-09-29	56.68	56.87	53.54	54.63	347190
2022-09-30	54.47	56.65	54.18	55.68	119846
2022-10-03	56.33	58.25	55.77	56.19	227386
2022-10-04	57.72	59.29	57.61	58.85	163159
2022-10-05	57.67	58.33	56.06	57.72	175780
2022-10-06	57.62	58.43	56.71	57.47	145064
2022-10-07	57.04	57.62	56.34	57.31	159224
2022-10-10	57.00	57.19	54.30	54.58	279670
2022-10-11	53.91	55.32	52.73	54.72	280305
2022-10-12	54.65	55.44	53.49	55.24	218841
2022-10-13	54.35	58.23	53.32	58.13	258772
2022-10-14	58.26	58.62	57.30	58.38	169689
2022-10-17	59.21	59.38	57.56	58.31	160899
2022-10-18	58.34	59.56	58.26	59.22	118735
2022-10-19	59.20	59.20	57.34	57.70	156198
2022-10-20	57.38	58.33	56.00	57.21	246647
2022-10-21	57.21	58.72	56.81	58.60	152376
2022-10-24	58.42	58.63	56.70	58.34	163484
2022-10-25	58.64	59.98	58.39	59.31	121882
2022-10-26	59.68	60.45	58.43	58.57	131008
2022-10-27	59.09	59.30	55.87	56.16	185998
2022-10-28	56.38	57.66	55.54	57.61	123586
2022-10-31	56.95	58.02	56.05	56.70	128528
2022-11-01	57.31	59.69	57.31	59.52	152799
2022-11-02	58.50	59.13	56.91	57.00	139681
2022-11-03	56.79	57.95	56.34	57.17	112051
2022-11-04	58.56	60.95	58.40	60.80	209938
2022-11-07	61.00	62.49	60.95	61.76	302500
2022-11-08	60.57	60.63	57.52	58.93	443870
2022-11-09	58.29	58.84	56.45	56.55	244445
2022-11-10	58.00	58.96	57.23	58.87	238182
2022-11-11	59.60	62.00	59.30	61.75	314854
2022-11-14	61.67	62.22	58.89	59.05	221918
2022-11-15	60.41	62.37	58.65	58.81	340122
2022-11-16	59.10	59.86	57.19	56.81	226786
2022-11-17	56.25	56.71	55.16	55.76	174942
2022-11-18	56.18	56.20	54.45	55.54	189087
2022-11-21	55.01	57.28	54.50	56.81	168997
2022-11-22	56.77	57.94	56.03	56.71	149930
2022-11-23	56.65	58.16	56.20	57.13	108115
2022-11-25	57.14	58.30	57.14	57.26	41189
2022-11-28	56.84	56.84	54.66	54.98	228985
2022-11-29	55.45	57.12	53.87	54.34	321575
2022-11-30	54.77	55.83	53.07	55.32	306263
2022-12-01	55.56	56.60	54.93	55.08	215114
2022-12-02	54.67	55.51	53.92	55.03	104944
2022-12-05	55.14	55.51	53.24	53.71	212490
2022-12-06	53.84	54.24	52.00	52.64	134604
2022-12-07	52.45	52.48	51.10	51.84	151171
2022-12-08	52.38	53.82	52.09	53.60	94055
2022-12-09	53.53	54.68	52.95	54.51	129321
2022-12-12	54.41	54.91	53.54	53.93	166930
2022-12-13	55.15	55.72	53.84	54.70	120789
2022-12-14	54.70	54.70	53.02	54.40	186557
2022-12-15	54.06	54.88	53.67	54.86	135614
2022-12-16	54.27	54.51	53.45	53.55	111890
2022-12-19	53.55	53.55	51.10	51.46	208870
2022-12-20	51.58	53.72	51.58	53.50	167539
2022-12-21	54.01	54.96	53.94	54.84	254200
2022-12-22	54.17	54.17	52.26	53.14	103034
2022-12-23	53.43	55.20	53.17	54.56	186695
2022-12-27	54.32	54.32	52.30	53.20	199185
2022-12-28	52.87	53.71	52.22	53.63	216073
2022-12-29	54.17	55.31	54.17	54.63	209763
2022-12-30	53.76	53.88	52.36	52.66	217360
2023-01-03	53.24	54.11	52.82	53.53	202603
2023-01-04	53.37	53.83	52.81	53.07	133680
2023-01-05	52.90	53.45	51.98	53.28	92087
2023-01-06	53.95	54.79	53.25	54.60	129472
2023-01-09	54.92	56.09	54.05	54.28	148652
2023-01-10	54.49	55.86	54.34	55.59	115711
2023-01-11	55.90	56.05	53.78	54.26	141954
2023-01-12	54.41	55.54	53.80	55.38	92746
2023-01-13	55.40	55.40	54.71	55.03	91375
2023-01-17	55.00	56.28	54.79	55.79	117330
2023-01-18	56.12	58.11	56.12	56.55	180435
2023-01-19	56.34	56.81	55.69	56.43	102360
2023-01-20	56.99	57.38	56.09	57.09	143918
2023-01-23	57.31	58.43	56.40	57.68	147136
2023-01-24	57.86	58.47	57.00	57.95	101706
2023-01-25	57.76	57.76	55.71	57.24	113978
2023-01-26	57.79	57.79	55.30	57.24	134462
2023-01-27	57.42	59.35	57.18	59.34	202407
2023-01-30	58.92	59.45	58.00	58.10	91643
2023-01-31	58.15	59.32	58.14	59.18	114535
2023-02-01	59.31	61.89	59.15	61.29	206905
2023-02-02	61.71	62.97	60.53	60.83	196150
2023-02-03	60.50	61.27	59.95	60.00	136092
2023-02-06	59.82	61.27	59.50	60.51	137543
2023-02-07	60.78	61.92	59.75	61.61	182426
2023-02-08	62.10	62.38	60.86	60.87	172977
2023-02-09	61.40	61.94	60.51	60.73	189786
2023-02-10	60.73	61.26	59.75	60.84	121715
2023-02-13	60.66	60.74	59.59	59.65	168300
2023-02-14	59.50	59.76	58.31	59.26	256519
2023-02-15	57.75	58.50	55.16	57.38	465318
2023-02-16	57.40	59.04	56.97	58.81	222038
2023-02-17	59.00	60.12	58.21	59.65	195342
2023-02-21	59.63	59.72	57.98	58.03	121368
2023-02-22	57.94	57.94	56.04	56.29	187840
2023-02-23	56.91	59.35	56.70	59.14	160988
2023-02-24	58.70	59.75	58.40	58.76	124008
2023-02-27	59.25	60.97	59.07	60.08	158746
2023-02-28	60.23	60.52	57.67	58.17	141477
2023-03-01	58.54	60.39	58.46	58.94	159071
2023-03-02	58.73	59.55	58.08	59.55	143727
2023-03-03	59.80	59.97	58.90	58.98	100194
2023-03-06	59.00	59.00	57.72	57.91	117690
2023-03-07	57.81	57.86	57.13	57.51	80256
2023-03-08	57.70	58.01	56.60	57.14	73149
2023-03-09	57.09	57.43	55.35	55.46	153367
2023-03-10	55.44	56.31	54.66	55.50	172963
2023-03-13	54.57	55.73	53.72	54.31	186497
2023-03-14	55.60	56.19	54.86	55.47	159333
2023-03-15	54.19	54.82	52.67	54.43	164766
2023-03-16	53.85	54.23	52.23	53.70	174385
2023-03-17	53.18	53.38	51.19	51.90	165536
2023-03-20	52.09	53.21	51.66	51.88	161874
2023-03-21	52.50	53.44	52.39	52.81	111719
2023-03-22	52.83	53.91	52.59	53.03	88095
2023-03-23	53.84	54.15	52.62	53.00	68174
2023-03-24	52.60	52.90	51.55	52.50	60727
2023-03-27	52.77	53.78	52.07	53.52	123702
2023-03-28	53.72	53.72	52.46	53.05	91110
2023-03-29	53.52	54.06	53.11	53.90	88289
2023-03-30	54.52	54.69	53.28	53.65	85376
2023-03-31	53.85	55.33	53.47	54.62	195483
2023-04-03	55.20	55.24	53.95	55.10	275756
2023-04-04	55.49	56.12	54.16	54.34	114612
2023-04-05	54.00	55.07	52.86	55.00	167538
2023-04-06	55.11	55.37	53.95	54.32	147443
2023-04-10	54.42	56.09	54.42	55.58	120647
2023-04-11	55.65	57.23	55.65	56.82	121271
2023-04-12	57.35	57.63	57.02	57.22	90049
2023-04-13	57.86	59.30	57.74	58.93	173249
2023-04-14	59.30	59.50	58.69	59.28	90402
2023-04-17	59.84	60.45	59.15	60.43	164882
2023-04-18	60.25	60.64	58.80	60.59	138520
2023-04-19	60.12	60.54	59.43	60.34	173196
2023-04-20	60.04	60.38	58.49	58.82	85601
2023-04-21	58.71	58.77	56.99	57.06	110207
2023-04-24	57.26	58.82	57.20	58.57	157428
2023-04-25	57.97	58.18	57.23	57.49	138599
2023-04-26	57.70	58.21	56.60	57.66	150076
2023-04-27	57.95	58.33	57.34	57.34	105636
2023-04-28	57.11	58.28	57.04	57.93	83105
2023-05-01	57.93	57.93	56.28	56.89	92999
2023-05-02	56.59	56.59	54.70	56.22	147264
2023-05-03	56.22	56.32	55.25	55.42	130520
2023-05-04	54.84	55.20	53.89	54.46	164054
2023-05-05	54.46	56.92	54.46	56.51	151197
2023-05-08	56.81	57.21	56.47	56.92	70231
2023-05-09	56.70	57.26	56.07	56.98	88190
2023-05-10	57.51	57.51	55.71	56.68	82003
2023-05-11	56.35	57.17	56.07	56.66	128659
2023-05-12	57.09	57.19	56.05	56.58	122759
2023-05-15	56.86	59.42	56.36	59.00	212072
2023-05-16	60.50	64.11	60.30	61.70	609816
2023-05-17	62.22	63.44	60.90	61.93	186495
2023-05-18	62.00	62.59	61.50	62.31	108510
2023-05-19	62.92	62.92	61.58	61.67	131383
2023-05-22	61.72	62.28	58.93	59.61	169607
2023-05-23	59.60	60.98	59.60	60.00	185492
2023-05-24	59.70	60.49	58.61	58.92	128223
2023-05-25	58.41	59.19	57.89	58.80	102516
2023-05-26	59.00	59.73	58.10	58.20	85023
2023-05-30	58.17	61.88	57.75	61.11	253869
2023-05-31	60.68	60.99	58.32	58.33	164261
2023-06-01	58.50	59.64	58.50	59.61	184922
2023-06-02	60.33	61.86	60.33	60.99	219327
2023-06-05	60.95	61.10	60.06	60.99	82863
2023-06-06	60.50	63.56	60.49	62.94	170989
2023-06-07	63.20	64.68	63.00	64.32	152062
2023-06-08	64.33	65.70	63.79	65.42	130685
2023-06-09	65.76	66.09	64.53	64.94	133002
2023-06-12	65.00	65.70	64.49	64.82	90193
2023-06-13	65.22	65.75	64.21	64.26	141408
2023-06-14	64.68	65.79	64.68	65.23	155939
2023-06-15	64.86	66.35	64.73	66.00	151568
2023-06-16	66.21	66.21	64.89	65.33	173068
2023-06-20	65.21	66.57	64.77	66.41	173898
2023-06-21	66.11	67.11	65.71	66.67	145937
2023-06-22	66.50	67.70	66.06	66.85	150648
2023-06-23	66.22	67.52	65.68	66.39	111585
2023-06-26	66.47	66.99	65.60	66.25	95003
2023-06-27	66.27	67.01	65.81	66.97	134611
2023-06-28	67.00	67.10	66.01	66.17	153002
2023-06-29	66.18	67.26	65.86	66.61	146258
2023-06-30	67.14	67.44	66.00	66.79	119987
2023-07-03	67.06	68.42	67.06	68.39	70088
2023-07-05	68.10	68.96	67.36	67.82	106593
2023-07-06	67.05	68.02	66.06	67.86	103938
2023-07-07	68.09	69.01	67.73	68.29	118937
2023-07-10	68.39	69.49	68.35	69.19	119301
2023-07-11	69.40	70.56	69.10	69.52	129225
2023-07-12	70.31	70.31	68.51	68.64	52206
2023-07-13	68.75	69.09	67.37	68.87	91335
2023-07-14	68.83	68.83	66.34	66.66	119411
2023-07-17	65.95	66.49	64.05	66.31	158703
2023-07-18	66.34	67.68	66.25	67.06	92656
2023-07-19	67.19	68.00	66.50	67.38	103294
2023-07-20	67.41	67.45	65.70	66.61	79665
2023-07-21	66.63	66.65	65.11	65.83	131342
2023-07-24	65.73	67.31	65.07	66.88	120957
2023-07-25	67.23	67.98	66.06	66.31	89314
2023-07-26	66.04	67.70	66.04	67.44	95255
2023-07-27	67.80	68.39	67.09	67.20	104851
2023-07-28	67.73	71.27	67.66	71.19	154336
2023-07-31	71.50	71.65	70.17	70.42	91866
2023-08-01	70.10	70.24	68.46	69.51	57192
2023-08-02	69.18	69.18	67.25	68.28	127821
2023-08-03	68.00	69.14	68.00	69.04	96967
2023-08-04	68.94	69.51	67.86	68.13	110677
2023-08-07	69.99	69.99	66.72	68.17	215984
2023-08-08	67.35	70.48	66.92	69.92	178360
2023-08-09	70.00	70.57	69.29	70.00	109096
2023-08-10	70.39	70.39	69.26	69.98	82157
2023-08-11	69.70	70.43	69.29	69.59	47267
2023-08-14	69.58	69.58	68.30	69.15	60164
2023-08-15	68.75	69.72	68.75	69.50	59152
2023-08-16	69.42	70.56	69.23	69.73	179879
2023-08-17	70.16	70.84	69.40	69.68	60756
2023-08-18	68.93	70.19	68.37	69.43	70352
2023-08-21	69.49	70.10	69.30	68.88	98715
2023-08-22	69.20	69.21	67.35	67.35	134426
2023-08-23	67.35	68.10	66.27	67.77	133220
2023-08-24	67.48	67.88	65.43	66.06	126475
2023-08-25	66.05	66.93	65.71	66.34	79303
2023-08-28	66.70	67.19	65.45	65.85	61245
2023-08-29	66.21	67.26	66.21	67.06	49367
2023-08-30	66.87	67.62	66.87	67.37	50037
2023-08-31	67.32	67.54	66.58	67.12	57187
2023-09-01	67.33	67.76	67.04	67.39	53208
2023-09-05	66.80	66.81	63.57	64.37	197595
2023-09-06	64.39	65.61	63.79	64.59	120785
2023-09-07	64.24	64.87	63.37	64.01	81040
2023-09-08	63.86	65.59	63.79	65.18	89151
2023-09-11	65.18	66.04	65.02	65.12	67132
2023-09-12	65.42	65.80	63.92	64.25	107481
2023-09-13	64.41	65.12	64.02	64.27	84184
2023-09-14	64.67	65.32	64.38	64.50	81289
2023-09-15	64.45	64.78	63.79	64.05	86065
2023-09-18	64.08	64.69	63.64	64.37	95190
2023-09-19	64.69	65.61	64.33	64.43	97028
2023-09-20	64.71	65.65	64.66	64.89	130701
2023-09-21	65.02	66.17	64.56	66.04	141834
2023-09-22	66.13	66.81	65.72	66.28	66619
2023-09-25	66.00	66.49	65.51	66.00	72065
2023-09-26	65.80	66.59	65.76	66.27	67872
2023-09-27	66.81	66.99	65.68	66.52	95959
2023-09-28	66.49	66.79	65.79	65.81	70517
2023-09-29	66.04	66.60	65.82	66.22	74769
2023-10-02	66.31	66.88	65.83	65.91	80931
2023-10-03	65.39	65.62	64.80	65.34	85257
2023-10-04	65.14	65.14	63.87	64.58	141257
2023-10-05	64.51	66.41	64.35	66.14	148015
2023-10-06	66.05	66.54	65.51	66.39	96548
2023-10-09	66.29	67.75	66.29	67.17	110339
2023-10-10	67.27	68.00	67.27	67.36	86523
2023-10-11	67.39	67.54	66.56	66.62	66541
2023-10-12	66.96	66.96	65.60	66.16	55409
2023-10-13	66.53	67.17	65.62	66.21	76385
2023-10-16	66.46	66.77	65.75	65.86	78764
2023-10-17	65.56	66.75	65.54	66.01	72817
2023-10-18	65.72	66.13	65.21	66.04	101311
2023-10-19	66.04	66.24	65.46	65.65	87834
2023-10-20	65.80	66.31	65.63	65.75	64076
2023-10-23	65.43	66.44	64.70	65.85	83272
2023-10-24	66.32	66.78	65.95	66.33	63305
2023-10-25	65.95	66.67	65.24	65.99	83317
2023-10-26	65.99	66.30	65.30	65.84	47058
2023-10-27	65.78	66.40	65.59	65.79	55593
2023-10-30	65.84	66.93	65.22	66.82	105109
2023-10-31	66.90	67.43	65.97	66.26	56667
2023-11-01	66.27	66.38	65.56	66.23	69878
2023-11-02	66.38	67.73	66.20	67.46	88822
2023-11-03	67.20	67.47	66.30	66.49	74879
2023-11-06	66.19	66.67	65.30	65.62	128417
2023-11-07	65.00	65.44	64.30	65.03	96979
2023-11-08	64.79	64.99	62.37	63.11	169800
2023-11-09	63.11	64.65	63.11	63.60	106408
2023-11-10	63.46	63.75	62.63	63.40	108732
2023-11-13	63.14	63.56	62.61	63.34	141053
2023-11-14	66.00	67.75	64.96	67.44	278949
2023-11-15	67.31	69.42	67.19	68.76	198942
2023-11-16	68.69	68.93	67.07	67.19	88657
2023-11-17	68.71	68.95	68.07	68.28	170712
2023-11-20	68.88	69.23	68.31	68.81	124278
2023-11-21	68.80	69.39	68.69	69.25	83630
2023-11-22	69.49	69.84	68.69	68.86	85852
2023-11-24	69.23	70.01	69.21	69.35	40931
2023-11-27	68.98	69.75	68.98	69.46	97112
2023-11-28	69.29	69.88	68.70	69.32	92588
2023-11-29	69.40	69.74	68.14	68.70	95786
2023-11-30	68.78	70.56	68.28	70.36	159144
2023-12-01	70.40	71.48	69.95	71.48	130668
2023-12-04	71.15	71.90	70.85	71.44	97470
2023-12-05	71.41	71.59	69.51	69.59	80943
2023-12-06	69.63	70.16	68.33	68.94	108120
2023-12-07	69.19	69.39	67.86	67.90	136083
2023-12-08	68.08	69.45	67.88	68.14	65282
2023-12-11	67.90	68.35	67.10	67.14	101597
2023-12-12	67.22	67.70	66.81	67.13	74651
2023-12-13	67.23	68.07	66.45	67.72	90299
2023-12-14	67.82	69.18	67.79	68.34	160178
2023-12-15	68.60	71.37	68.60	70.89	251173
2023-12-18	72.00	72.76	70.51	70.62	201763
2023-12-19	70.36	71.99	69.72	71.80	114844
2023-12-20	71.59	73.10	71.57	71.70	93003
2023-12-21	72.17	73.30	71.70	73.25	96081
2023-12-22	73.53	74.78	73.53	73.85	120243
2023-12-26	73.75	74.16	72.40	73.59	70086
2023-12-27	73.92	74.31	73.12	73.77	67483
2023-12-28	73.87	74.37	73.33	73.52	97801
2023-12-29	73.81	74.14	72.84	74.06	153344
2024-01-02	74.13	75.75	74.00	74.51	118515
2024-01-03	74.40	76.67	74.03	76.32	138798
2024-01-04	77.06	78.01	76.77	77.61	190811
2024-01-05	77.78	80.39	77.42	79.37	238900
2024-01-08	78.47	78.58	76.29	77.95	231285
2024-01-09	77.52	77.82	74.51	76.55	209175
2024-01-10	76.83	77.45	76.00	76.50	105372
2024-01-11	76.32	76.52	75.15	76.14	94364
2024-01-12	77.89	77.91	75.69	75.99	113007
2024-01-16	76.71	77.05	75.91	76.55	71632
2024-01-17	75.96	77.15	75.78	76.78	88110
2024-01-18	76.15	76.75	75.00	76.63	130930
2024-01-19	76.61	76.69	75.56	75.58	123020
2024-01-22	75.45	76.17	75.17	75.37	148774
2024-01-23	75.31	76.26	75.18	75.78	69664
2024-01-24	76.59	78.00	75.65	77.03	111401
2024-01-25	77.25	77.35	75.72	76.97	78882
2024-01-26	76.86	77.21	75.93	77.13	75878
2024-01-29	77.30	77.64	76.15	76.39	61427
2024-01-30	76.20	77.93	76.19	77.71	96173
2024-01-31	78.00	78.25	76.28	76.28	95444
2024-02-01	76.77	77.44	73.27	75.65	175805
2024-02-02	75.97	75.97	74.27	74.30	96655
2024-02-05	74.05	74.84	73.49	74.37	63389
2024-02-06	74.54	75.46	73.83	73.93	160923
2024-02-07	73.65	75.33	73.65	75.20	84512
2024-02-08	74.38	74.38	72.77	74.01	150800
2024-02-09	74.31	74.45	73.83	74.34	57224
2024-02-12	74.97	76.50	74.97	76.06	98842
2024-02-13	75.99	76.44	74.98	75.45	110390
2024-02-14	72.65	74.95	72.02	72.57	189769
2024-02-15	72.36	72.85	71.66	72.04	128669
2024-02-16	72.04	72.50	71.29	71.67	106833
2024-02-20	71.64	71.64	70.10	70.86	120765
2024-02-21	71.18	72.49	70.49	72.28	104908
2024-02-22	72.30	72.85	71.75	72.31	96119
2024-02-23	72.51	73.53	72.02	73.40	79988
2024-02-26	73.46	73.46	72.25	71.95	72505
2024-02-27	71.95	73.45	71.95	72.78	78064
2024-02-28	72.66	73.57	72.11	72.22	56728
2024-02-29	72.12	72.94	71.65	71.95	97563
2024-03-01	72.17	72.80	72.14	72.46	131446
2024-03-04	72.46	72.46	69.62	69.75	156212
2024-03-05	69.74	71.18	69.53	69.62	97686
2024-03-06	69.60	71.75	69.60	71.43	102450
2024-03-07	71.15	71.98	71.09	71.45	80329
2024-03-08	71.16	71.93	70.40	70.60	118939
2024-03-11	70.57	70.64	70.03	70.42	76928
2024-03-12	70.72	71.77	70.54	71.74	83576
2024-03-13	71.57	71.68	70.70	70.81	74016
2024-03-14	70.35	70.74	69.80	70.04	77523
2024-03-15	70.04	70.80	69.68	70.13	96916
2024-03-18	70.08	70.53	69.46	70.15	81987
2024-03-19	70.00	70.25	69.63	70.10	74372
2024-03-20	69.84	71.64	69.33	71.30	149035
2024-03-21	71.43	72.20	71.18	71.81	95118
2024-03-22	71.74	72.07	71.34	71.55	62147
2024-03-25	71.55	72.26	71.55	72.02	73553
2024-03-26	71.83	72.59	71.57	71.97	92284
2024-03-27	72.27	72.79	72.04	72.53	54509
2024-03-28	72.90	73.10	72.00	72.20	75219
2024-04-01	72.20	72.98	72.15	72.45	54526
2024-04-02	72.70	72.70	71.92	72.04	73194
2024-04-03	72.49	75.42	72.10	74.65	212927
2024-04-04	74.78	75.02	73.79	73.89	68342
2024-04-05	74.00	74.07	73.40	73.90	62772
2024-04-08	73.67	74.15	73.35	73.67	86130
2024-04-09	73.77	73.77	72.57	73.30	100921
2024-04-10	73.26	73.96	72.75	73.14	105973
2024-04-11	73.59	74.93	73.53	73.60	64302
2024-04-12	73.64	73.64	72.15	72.26	65807
2024-04-15	72.58	73.29	72.15	72.38	78436
2024-04-16	72.38	72.65	71.32	72.32	85071
2024-04-17	72.47	72.80	71.92	72.07	74202
2024-04-18	72.54	72.92	71.79	71.96	78161
2024-04-19	71.96	72.97	71.85	72.96	86406
2024-04-22	72.95	74.00	72.72	73.89	81506
2024-04-23	73.90	74.91	73.89	74.33	90024
2024-04-24	74.60	74.86	73.63	73.91	81978
2024-04-25	73.58	74.40	73.06	73.98	39231
2024-04-26	74.36	75.80	74.36	75.21	69120
2024-04-29	75.97	77.25	75.25	77.09	112590
2024-04-30	76.60	76.84	75.68	76.51	91672
2024-05-01	76.35	76.75	75.90	76.38	54240
2024-05-02	76.88	77.29	76.50	76.55	53364
2024-05-03	77.54	78.80	77.37	78.54	124124
2024-05-06	78.50	80.17	78.30	78.96	97772
2024-05-07	79.55	80.19	79.37	80.11	78182
2024-05-08	79.96	81.14	79.96	81.11	94338
2024-05-09	81.47	82.98	81.24	82.90	121630
2024-05-10	83.00	84.84	82.05	82.82	190270
2024-05-13	83.00	83.87	82.81	83.25	81203
2024-05-14	83.50	84.68	82.65	84.58	120198
2024-05-15	84.52	85.00	83.48	84.38	86786
2024-05-16	84.47	85.77	83.86	85.31	105777
2024-05-17	85.61	86.35	84.84	85.15	118777
2024-05-20	85.00	86.28	84.88	85.86	144465
2024-05-21	85.44	86.24	85.19	86.22	130202
2024-05-22	86.01	86.48	85.00	86.28	96718
2024-05-23	86.60	88.45	86.55	88.20	159132
2024-05-24	88.50	90.95	88.50	90.59	157061
2024-05-28	87.71	89.79	87.00	87.95	256849
2024-05-29	88.00	91.59	88.00	91.48	147175
2024-05-30	91.55	94.73	91.38	94.09	156933
2024-05-31	95.00	96.92	94.63	96.77	150010
2024-06-03	97.37	98.25	96.00	97.07	166303
2024-06-04	97.00	97.43	93.24	93.60	218885
2024-06-05	94.17	97.34	93.87	97.02	137938
2024-06-06	96.99	97.46	94.77	95.42	172888
2024-06-07	95.15	95.49	93.82	94.30	114852
2024-06-10	94.42	95.47	93.77	94.54	134427
2024-06-11	92.00	92.50	90.41	91.96	171781
2024-06-12	92.32	92.39	91.52	91.90	73678
2024-06-13	91.88	92.40	90.51	92.36	89796
2024-06-14	91.45	91.52	89.69	90.26	131402
2024-06-17	90.18	90.99	89.08	90.14	111470
2024-06-18	90.31	90.80	89.84	89.95	60230
2024-06-20	90.00	92.70	90.00	91.76	77947
2024-06-21	91.65	93.00	91.46	92.05	130801
2024-06-24	92.50	93.65	92.49	93.28	56080
2024-06-25	93.18	94.23	93.01	94.02	58088
2024-06-26	94.00	94.63	93.19	93.57	152263
2024-06-27	94.00	94.27	91.71	92.54	66112
2024-06-28	93.11	93.33	92.33	92.36	126526
2024-07-01	93.87	93.87	91.17	92.02	136592
2024-07-02	91.18	92.09	90.58	91.40	147993
2024-07-03	91.72	92.85	91.72	92.49	39464
2024-07-05	92.10	92.28	89.04	89.68	92587
2024-07-08	89.50	89.50	87.50	87.63	227203
2024-07-09	87.47	87.99	86.53	86.85	189407
2024-07-10	87.00	89.94	86.85	89.22	89389
2024-07-11	89.57	90.44	88.98	89.30	69808
2024-07-12	89.57	89.57	87.17	87.25	87435
2024-07-15	87.39	88.70	87.39	87.60	73292
2024-07-16	87.89	88.50	87.26	88.11	51943
2024-07-17	87.74	88.45	86.77	87.20	79503
2024-07-18	87.44	87.61	85.17	86.08	90237
2024-07-19	86.66	86.66	84.58	84.97	88659
2024-07-22	84.55	86.69	84.49	86.27	59033
2024-07-23	86.40	87.29	86.00	86.35	31746
2024-07-24	86.24	86.24	84.68	84.68	63758
2024-07-25	84.68	84.74	83.43	84.10	113023
2024-07-26	83.17	84.19	82.40	83.84	108325
2024-07-29	84.48	86.53	84.28	84.97	89354
2024-07-30	85.03	85.70	84.38	84.55	50989
2024-07-31	85.64	86.49	85.26	86.49	66809
2024-08-01	85.87	86.27	82.81	83.81	108435
2024-08-02	83.23	83.37	80.84	82.13	118770
2024-08-05	79.52	83.06	77.56	81.36	193889
2024-08-06	80.70	82.29	79.66	80.75	172855
2024-08-07	81.04	81.22	80.00	80.70	69495
2024-08-08	81.00	81.44	79.64	81.16	106155
2024-08-09	81.07	81.49	80.36	80.51	102801
2024-08-12	80.83	82.45	80.51	82.23	78453
2024-08-13	82.62	82.99	81.65	82.25	115354
2024-08-14	82.68	83.02	81.37	81.73	111200
2024-08-15	82.76	82.98	81.67	82.01	100129
2024-08-16	82.05	82.74	81.60	82.58	101509
2024-08-19	82.73	85.83	82.73	83.43	161427
2024-08-20	83.25	84.19	82.51	83.11	152689
2024-08-21	83.51	83.77	82.08	82.36	80784
2024-08-22	82.13	82.35	81.58	81.63	130496
2024-08-23	81.86	82.80	81.21	82.51	106117
2024-08-26	82.96	83.75	82.55	82.58	68471
2024-08-27	82.31	83.21	81.77	82.80	71572
2024-08-28	82.35	82.35	81.20	81.99	70904
2024-08-29	82.00	82.24	81.22	81.54	50979
2024-08-30	82.10	82.44	81.38	82.04	49943
2024-09-03	81.71	82.00	78.64	79.47	127262
2024-09-04	79.47	80.32	78.99	79.16	127304
2024-09-05	79.52	79.84	78.22	78.99	106729
2024-09-06	78.36	78.99	76.57	77.07	165085
2024-09-09	77.10	78.00	76.83	77.01	81834
2024-09-10	77.07	77.07	74.77	75.79	103226
2024-09-11	76.00	79.01	76.00	78.39	105188
2024-09-12	78.84	79.53	78.17	78.67	59414
2024-09-13	79.29	79.44	78.38	78.84	53677
2024-09-16	78.81	80.10	78.80	80.08	125099
2024-09-17	80.25	80.31	79.66	79.90	63953
2024-09-18	79.90	81.16	79.62	80.12	62402
2024-09-19	81.00	82.00	80.38	81.73	123443
2024-09-20	81.06	81.78	80.01	80.74	110589
2024-09-23	81.16	82.27	81.05	82.02	75844
2024-09-24	82.50	85.00	82.33	84.45	263640
2024-09-25	84.44	86.80	84.44	85.35	140141
2024-09-26	85.97	86.11	85.10	85.66	98831
2024-09-27	85.79	87.11	85.59	85.98	73233
2024-09-30	86.20	87.22	86.00	86.74	91828
2024-10-01	86.37	87.44	85.59	86.85	80973
2024-10-02	87.23	88.35	87.23	87.80	77346
2024-10-03	87.54	88.46	87.28	87.28	81617
2024-10-04	86.99	87.39	86.00	86.61	122294
2024-10-07	86.73	88.38	86.39	86.91	66178
2024-10-08	86.91	87.53	85.85	85.93	104803
2024-10-09	85.68	86.60	85.00	85.55	318712
2024-10-10	85.87	88.06	85.68	87.06	103313
2024-10-11	87.28	87.62	86.60	86.96	72216
2024-10-14	86.59	86.59	85.02	85.24	77989
2024-10-15	84.80	84.80	82.40	82.47	180404
2024-10-16	83.02	83.90	82.46	83.58	125820
2024-10-17	83.31	83.38	82.46	83.12	54792
2024-10-18	83.79	84.68	83.20	84.42	97728
2024-10-21	84.15	85.65	83.79	85.30	132058
2024-10-22	85.39	85.79	85.05	85.28	87077
2024-10-23	84.99	85.73	81.55	81.85	92814
2024-10-24	82.42	82.42	81.26	82.08	106305
2024-10-25	82.72	84.03	82.43	82.84	72617
2024-10-28	82.85	83.61	81.85	81.92	80513
2024-10-29	81.45	81.98	80.78	81.11	57913
2024-10-30	80.49	82.08	79.64	80.04	107761
2024-10-31	80.33	82.14	80.12	82.01	75713
2024-11-01	82.55	83.76	81.77	81.95	83659
2024-11-04	81.95	82.58	81.34	81.75	73690
2024-11-05	81.57	83.00	81.57	82.54	51654
2024-11-06	82.24	82.24	80.33	82.10	100130
2024-11-07	82.23	83.67	81.64	82.97	90494
2024-11-08	82.77	82.77	81.54	81.96	94093
2024-11-11	81.60	82.21	80.80	81.11	139573
2024-11-12	80.36	83.73	80.25	82.69	199103
2024-11-13	82.64	86.17	82.64	86.03	242805
2024-11-14	86.70	89.40	85.01	85.91	259669
2024-11-15	86.17	86.50	84.64	85.76	104045
2024-11-18	86.00	87.38	86.00	86.39	155282
2024-11-19	86.00	86.46	85.50	86.33	85360
2024-11-20	86.52	87.47	84.66	85.37	118804
2024-11-21	84.79	84.89	83.02	84.61	103177
2024-11-22	84.29	86.19	84.00	85.06	82686
2024-11-25	84.77	85.18	80.83	80.86	254033
2024-11-26	81.00	81.77	78.77	79.22	197999
2024-11-27	79.22	79.88	78.25	79.01	146551
2024-11-29	79.29	80.17	79.21	79.38	44308
2024-12-02	79.50	81.05	79.43	80.34	181996
2024-12-03	80.84	83.74	80.84	82.02	176092
2024-12-04	82.40	82.83	80.17	80.75	121076
2024-12-05	81.00	82.50	81.00	81.15	96198
2024-12-06	80.88	81.80	80.72	81.37	245512
2024-12-09	81.42	82.51	80.90	81.99	158116
2024-12-10	82.00	82.65	81.38	82.15	126768
2024-12-11	82.26	82.43	78.46	78.85	203715
2024-12-12	78.63	79.56	77.93	78.95	65700
2024-12-13	79.36	79.36	78.00	79.21	78705
2024-12-16	79.22	79.67	77.84	78.13	148459
2024-12-17	77.76	78.16	76.67	77.30	109341
2024-12-18	77.56	78.16	76.70	76.93	90789
2024-12-19	77.55	77.99	76.45	76.59	74542
2024-12-20	76.06	77.58	75.52	76.40	130596
2024-12-23	76.50	79.67	76.50	79.42	240873
2024-12-24	79.55	80.93	79.41	79.84	79117
2024-12-26	79.84	80.10	79.03	79.21	66078
2024-12-27	79.01	79.75	78.58	78.91	73197
2024-12-30	78.68	78.97	78.00	78.84	74482
2024-12-31	78.84	80.14	78.73	80.07	122037
2025-01-02	80.77	83.30	80.74	82.90	133451
2025-01-03	83.09	83.09	81.25	81.54	94221
2025-01-06	81.96	82.71	79.20	79.48	98211
2025-01-07	80.05	80.85	79.69	80.48	106079
2025-01-08	80.37	80.46	79.19	79.74	99029
2025-01-10	79.74	79.74	77.37	78.21	156756
2025-01-13	78.21	78.99	77.50	78.30	105612
2025-01-14	78.50	80.58	78.30	79.93	155123
2025-01-15	81.19	81.50	79.50	80.11	103834
2025-01-16	79.79	80.25	77.87	77.95	147259
2025-01-17	77.58	79.39	77.45	77.46	153146
2025-01-21	77.45	77.93	76.67	77.17	148904
2025-01-22	76.82	77.25	76.40	76.71	120707
2025-01-23	76.87	78.80	76.87	77.55	86451
2025-01-24	77.63	78.40	76.73	77.46	76544
2025-01-27	77.27	78.86	77.21	77.82	80928
2025-01-28	77.69	78.13	76.65	77.42	81649
2025-01-29	77.60	78.79	77.13	78.79	66770
2025-01-30	79.37	79.87	78.77	79.83	81066
2025-01-31	80.00	80.82	79.06	79.23	82922
2025-02-03	78.37	78.75	77.05	78.48	127194
2025-02-04	78.49	81.24	78.37	80.15	73720
2025-02-05	79.97	80.40	79.50	79.79	82448
2025-02-06	79.78	80.20	79.07	79.60	98431
2025-02-07	79.68	80.48	79.35	80.03	114485
2025-02-10	80.25	81.64	79.19	80.95	155765
2025-02-11	81.61	84.19	81.50	84.15	269042
2025-02-12	83.57	83.84	82.21	82.90	123596
2025-02-13	82.56	83.85	81.99	82.52	109348
2025-02-14	83.01	84.02	82.13	83.97	93093
2025-02-18	83.96	85.73	83.65	84.74	187063
2025-02-19	84.54	84.67	83.68	83.77	69653
2025-02-20	83.80	85.74	83.80	85.73	86431
2025-02-21	85.99	86.60	84.48	83.87	105336
2025-02-24	84.01	84.64	82.47	82.67	85247
2025-02-25	82.63	83.34	81.51	81.81	135553
2025-02-26	82.16	82.65	81.45	81.76	66025
2025-02-27	81.36	81.66	79.30	79.51	126420
2025-02-28	79.59	80.36	77.71	78.62	76303
2025-03-03	79.12	79.33	76.81	77.21	111902
2025-03-04	76.00	77.97	75.05	77.42	107582
2025-03-05	77.97	79.13	77.02	78.36	92218
2025-03-06	78.64	79.58	78.41	79.40	58758
2025-03-07	79.15	81.11	79.03	80.70	78886
2025-03-10	80.70	80.76	79.29	79.97	122859
2025-03-11	79.96	80.86	79.00	80.37	50467
2025-03-12	80.97	81.17	79.70	80.87	62065
2025-03-13	81.14	81.50	78.50	78.75	81318
2025-03-14	78.75	79.62	77.57	79.60	77412
2025-03-17	79.90	81.30	79.60	80.01	88850
2025-03-18	80.55	80.95	79.58	80.80	47403
2025-03-19	81.19	82.20	80.06	81.99	68150
2025-03-20	81.75	83.80	81.48	83.67	101546
2025-03-21	83.10	83.34	80.95	81.28	105132
2025-03-24	81.28	82.49	81.00	81.14	69615
2025-03-25	81.66	81.94	80.62	80.80	59782
2025-03-26	80.50	81.38	80.26	80.57	33475
2025-03-27	80.22	81.00	78.26	79.07	142377
2025-03-28	79.21	79.61	77.82	79.32	101970
2025-03-31	78.42	78.42	76.66	78.03	67559
2025-04-01	78.41	79.97	77.49	79.54	77370
2025-04-02	79.08	79.95	79.08	79.56	41705
2025-04-03	77.70	77.70	73.28	73.57	158626
2025-04-04	71.09	71.96	67.75	69.29	223839
2025-04-07	67.23	72.23	65.62	68.94	166075
2025-04-08	70.78	70.99	65.67	66.47	174618
2025-04-09	66.14	72.53	65.40	71.88	164629
2025-04-10	71.50	72.50	68.28	68.92	156453
2025-04-11	69.96	74.40	69.96	73.45	149331
2025-04-14	76.16	78.00	75.47	77.29	164557
2025-04-15	76.96	77.08	75.59	75.59	73866
2025-04-16	75.59	77.01	75.46	76.03	76754
2025-04-17	76.88	77.68	76.46	76.71	77223
2025-04-21	76.57	77.35	75.11	76.03	85428
2025-04-22	76.62	77.19	75.55	76.05	110211
2025-04-23	77.35	80.21	76.80	79.52	128385
2025-04-24	79.47	80.57	78.93	80.46	55144
2025-04-25	79.85	81.53	79.58	80.46	75753
2025-04-28	80.43	81.11	79.70	79.96	68753
2025-04-29	79.80	80.81	79.80	80.47	61635
2025-04-30	79.68	81.37	79.68	81.12	40256
2025-05-01	81.44	81.50	79.48	80.36	63595
2025-05-02	81.50	82.78	80.82	82.47	53989
2025-05-05	81.80	83.02	81.15	82.02	45942
2025-05-06	82.05	82.62	80.73	80.77	67905
2025-05-07	80.71	81.35	80.29	80.76	36794
2025-05-08	81.55	83.76	81.47	83.58	61102
2025-05-09	83.79	84.00	82.66	83.24	45070
2025-05-12	85.74	88.17	85.56	87.16	194457
2025-05-13	87.15	89.50	87.15	88.80	136990
2025-05-14	84.71	88.68	84.55	85.56	138063
2025-05-15	85.07	86.24	84.65	85.61	91859
2025-05-16	86.06	86.75	85.32	86.57	58215
2025-05-19	86.54	87.48	86.06	86.84	47524
2025-05-20	86.71	86.71	84.61	85.08	46455
2025-05-21	85.00	85.75	84.56	84.73	67448
2025-05-22	84.00	84.50	82.85	83.63	73781
2025-05-23	82.75	84.65	82.75	83.80	64531
2025-05-27	84.24	85.32	83.67	84.18	66498
2025-05-28	83.95	84.40	83.39	83.64	51441
2025-05-29	84.18	84.99	83.46	84.33	79796
2025-05-30	84.25	85.89	83.80	85.30	96999
2025-06-02	85.55	85.88	84.56	85.43	164177
2025-06-03	84.71	84.87	82.88	84.21	75882
2025-06-04	84.70	86.58	84.37	84.89	60795
2025-06-05	85.10	86.50	84.59	85.77	154638
2025-06-06	86.20	87.25	84.68	86.87	89926
2025-06-09	86.70	86.99	85.93	86.00	109452
2025-06-10	86.00	86.29	84.86	85.29	97038
2025-06-11	85.82	86.84	85.06	85.70	111414
2025-06-12	85.70	87.10	85.46	86.75	79990
2025-06-13	86.86	89.44	86.11	89.19	87618
2025-06-16	89.53	90.28	85.58	86.18	230397
2025-06-17	86.22	87.12	85.48	86.50	123017
2025-06-18	86.78	88.29	86.68	87.75	73243
2025-06-20	87.85	87.91	86.16	87.30	138314
2025-06-23	87.36	87.44	85.62	85.96	100846
2025-06-24	85.76	86.82	84.50	85.70	116813
2025-06-25	85.94	87.62	85.90	87.07	119858
2025-06-26	87.52	88.27	85.86	86.87	64359
2025-06-27	87.25	88.80	87.11	87.48	100750
2025-06-30	87.02	87.49	86.13	86.24	85465
2025-07-01	86.24	87.02	85.48	85.85	87795
2025-07-02	86.39	86.47	85.37	86.39	100844
2025-07-03	86.88	88.12	86.34	87.77	55944
2025-07-07	87.49	90.54	87.49	89.27	106232
2025-07-08	89.36	90.95	88.85	89.56	108537
2025-07-09	89.71	90.06	86.48	87.34	174889
2025-07-10	87.34	89.73	86.87	89.02	80629
2025-07-11	88.99	90.40	88.99	90.02	53942
2025-07-14	89.98	89.98	88.49	89.35	62057
2025-07-15	89.27	89.67	88.40	88.45	46751
2025-07-16	88.58	88.88	87.18	88.42	70901
2025-07-17	88.35	90.92	88.35	90.58	100564
2025-07-18	91.00	91.00	89.47	89.89	34331
2025-07-21	90.25	90.25	88.70	89.25	44100
2025-07-22	89.87	90.44	89.47	90.12	33024
2025-07-23	90.50	92.64	90.01	92.17	74413
2025-07-24	92.11	92.50	91.81	92.22	33145
2025-07-25	92.09	92.44	91.66	92.24	49953
2025-07-28	92.24	93.22	91.64	93.20	57186
2025-07-29	92.71	93.98	92.26	93.98	50440
2025-07-30	93.69	94.00	91.25	92.05	60960
2025-07-31	91.41	93.27	91.41	91.81	52748
2025-08-01	91.94	91.94	90.08	91.21	56820
2025-08-04	91.16	92.40	90.94	92.34	51580
2025-08-05	90.50	93.11	90.00	92.82	103114
2025-08-06	93.36	96.47	93.15	95.07	156864
2025-08-07	95.42	95.69	93.89	94.30	55619
2025-08-08	94.96	96.40	94.31	94.63	48075
2025-08-11	94.11	95.94	93.76	94.73	54770
2025-08-12	95.19	96.00	94.29	94.50	51622
2025-08-13	94.20	94.93	93.94	93.98	71372
2025-08-14	94.00	94.00	93.00	93.13	57761
2025-08-15	92.94	93.55	92.58	92.58	38588
2025-08-18	92.57	94.28	91.50	93.25	59825
2025-08-19	93.16	93.98	91.66	92.03	57676
2025-08-20	91.36	93.50	91.36	92.13	57291
2025-08-21	92.53	92.93	91.56	92.68	51427
2025-08-22	92.68	94.87	92.66	93.55	148402
2025-08-25	93.58	93.58	92.31	92.47	97323
2025-08-26	92.02	92.64	91.72	91.81	112739
2025-08-27	92.04	92.52	91.50	92.04	71940
2025-08-28	92.04	92.47	90.94	91.95	61492
2025-08-29	92.00	92.44	91.20	91.97	62082
2025-09-02	91.75	92.65	90.71	92.25	66335
2025-09-03	92.39	94.76	92.33	94.68	72693
2025-09-04	94.75	95.48	92.91	93.94	96383
2025-09-05	93.77	95.46	93.70	95.46	55927
2025-09-08	95.46	96.00	94.81	95.77	67019
2025-09-09	95.23	96.41	95.09	96.14	57783
2025-09-10	95.66	95.79	93.29	93.86	98106
2025-09-11	93.59	95.14	93.13	94.80	68685

Explore More About DAC

Coins representing dividend payouts and trends

DAC Dividend History

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

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

DAC Stock Split History

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

Graph showing historical stock prices and market trends

DAC Historical Prices

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

Web Analytics