EFSC Historical Prices

Summary

Key Stock Metrics

45.22

(April 11, 2025)

52-Week Low

62.60

(February 10, 2025)

52-Week High

63.13

(November 25, 2024)

All-Time High

55.16

(December 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-15	13.40	13.45	13.40	13.40	2800
2003-07-16	13.25	13.40	13.25	13.40	800
2003-07-17	13.45	13.45	13.45	13.45	500
2003-07-18	13.30	13.35	13.30	13.30	1800
2003-07-21	13.35	13.35	13.30	13.30	2000
2003-07-22	13.35	13.35	13.15	13.35	4700
2003-07-23	13.35	13.35	13.05	13.05	1800
2003-07-24	13.35	13.35	13.35	13.35	1000
2003-07-25	13.05	13.05	13.05	13.05	200
2003-07-28	13.05	13.05	13.05	13.05	200
2003-07-29	13.30	13.30	13.15	13.15	3600
2003-07-31	13.05	13.20	12.95	13.20	22800
2003-08-01	13.10	13.10	13.10	13.10	4400
2003-08-04	13.10	13.10	13.10	13.10	600
2003-08-06	13.20	13.20	13.15	13.15	7200
2003-08-07	13.05	13.15	12.95	13.15	1600
2003-08-11	13.00	13.00	12.85	12.90	3500
2003-08-12	12.85	12.85	12.85	12.85	500
2003-08-13	13.00	13.00	12.95	12.95	600
2003-08-14	12.85	12.85	12.85	12.85	500
2003-08-15	13.00	13.20	13.00	13.15	5400
2003-08-19	13.15	13.15	13.12	13.15	600
2003-08-20	13.15	13.15	13.12	13.12	1000
2003-08-21	13.15	13.15	13.12	13.12	5100
2003-08-22	13.10	13.10	13.05	13.05	2000
2003-08-25	13.00	13.05	13.00	13.05	1600
2003-08-26	13.05	13.06	13.05	13.06	2000
2003-08-27	13.06	13.06	13.06	13.06	1000
2003-08-28	13.10	13.10	13.10	13.10	300
2003-09-02	13.06	13.10	13.06	13.10	1300
2003-09-04	13.10	13.15	13.10	13.15	700
2003-09-05	13.14	13.20	13.10	13.20	3300
2003-09-08	13.20	13.20	13.20	13.20	800
2003-09-09	13.20	13.20	13.20	13.20	500
2003-09-10	13.15	13.15	13.15	13.15	700
2003-09-11	13.10	13.10	13.10	13.10	400
2003-09-12	13.01	13.10	12.75	12.95	11000
2003-09-15	13.05	13.05	13.00	13.00	1900
2003-09-17	12.95	13.00	12.90	12.95	5200
2003-09-19	12.75	12.95	12.75	12.75	3600
2003-09-22	13.00	13.00	12.75	12.75	2800
2003-09-23	13.00	13.00	12.90	13.00	4100
2003-09-24	13.00	13.00	12.90	13.00	4500
2003-09-25	13.00	13.45	13.00	13.41	5000
2003-09-26	13.45	13.50	13.40	13.50	4500
2003-09-29	13.15	13.25	13.15	13.15	2400
2003-10-01	12.80	12.80	12.75	12.75	7300
2003-10-02	12.90	12.90	12.90	12.90	200
2003-10-03	13.00	13.00	13.00	13.00	900
2003-10-06	13.20	13.20	13.20	13.20	600
2003-10-07	13.20	13.20	13.20	13.20	500
2003-10-08	13.40	13.40	13.25	13.25	2000
2003-10-09	13.30	13.30	13.25	13.25	2000
2003-10-10	13.20	13.20	13.00	13.00	4300
2003-10-13	12.80	12.80	12.75	12.75	1600
2003-10-14	13.00	13.00	12.75	12.95	2700
2003-10-15	12.90	13.25	12.90	12.90	6400
2003-10-16	12.90	13.15	12.90	13.00	4100
2003-10-17	13.15	13.15	13.15	13.15	200
2003-10-20	13.15	13.15	12.80	13.15	1500
2003-10-21	12.80	12.80	12.80	12.80	100
2003-10-24	13.00	13.00	13.00	13.00	200
2003-10-29	13.15	13.25	13.10	13.25	5700
2003-10-30	13.20	13.20	13.20	13.20	200
2003-10-31	13.20	13.25	13.15	13.15	10800
2003-11-03	13.20	13.20	13.20	13.20	1400
2003-11-04	13.25	13.35	13.25	13.35	1300
2003-11-05	13.35	13.35	13.35	13.35	2000
2003-11-06	13.35	13.35	13.30	13.30	1300
2003-11-07	13.20	13.35	13.20	13.35	3100
2003-11-10	13.50	13.50	13.50	13.50	4700
2003-11-11	13.50	13.50	13.50	13.50	300
2003-11-12	13.40	13.50	13.35	13.50	4200
2003-11-14	13.50	13.50	13.48	13.48	600
2003-11-17	13.50	13.50	13.50	13.50	1400
2003-11-18	13.45	13.50	13.45	13.50	5000
2003-11-19	13.55	13.55	13.55	13.55	200
2003-11-20	13.55	14.00	13.50	14.00	6000
2003-11-21	13.65	13.65	13.65	13.65	300
2003-11-24	13.80	13.80	13.65	13.65	2000
2003-11-25	13.80	13.80	13.75	13.75	1400
2003-11-26	13.65	13.80	13.65	13.75	4000
2003-11-28	13.65	13.65	13.65	13.65	500
2003-12-01	13.70	13.80	13.70	13.75	4400
2003-12-02	13.75	13.75	13.75	13.75	200
2003-12-03	13.70	13.90	13.70	13.70	1200
2003-12-04	13.70	13.75	13.70	13.70	3200
2003-12-05	13.80	13.90	13.80	13.85	3600
2003-12-08	13.90	14.05	13.85	14.00	11200
2003-12-10	14.00	14.05	14.00	14.03	11600
2003-12-11	14.05	14.05	14.05	14.05	500
2003-12-12	14.05	14.05	14.00	14.00	4300
2003-12-18	14.05	14.10	13.90	14.10	9600
2003-12-19	14.00	14.00	13.80	13.80	2700
2003-12-22	13.80	13.95	13.80	13.95	1000
2003-12-23	13.95	13.95	13.95	13.95	500
2003-12-24	14.05	14.05	14.00	14.00	200
2003-12-29	13.85	14.00	13.85	13.85	12600
2003-12-30	14.00	14.00	14.00	14.00	900
2004-01-02	13.85	13.90	13.80	13.80	12300
2004-01-05	13.80	13.90	13.80	13.90	600
2004-01-06	13.80	13.80	13.75	13.75	400
2004-01-07	13.80	13.80	13.75	13.75	600
2004-01-08	13.50	13.70	13.50	13.70	1600
2004-01-09	13.75	13.75	13.75	13.75	800
2004-01-12	13.50	13.55	13.10	13.15	5300
2004-01-13	13.30	13.50	13.15	13.50	4000
2004-01-15	13.50	13.55	13.50	13.50	11500
2004-01-16	13.50	13.55	13.45	13.55	7300
2004-01-20	13.50	13.55	13.45	13.50	12900
2004-01-21	13.50	13.55	13.50	13.50	4000
2004-01-22	13.50	13.50	13.50	13.50	500
2004-01-23	13.50	13.70	13.50	13.55	4500
2004-01-26	13.55	13.60	13.50	13.50	5800
2004-01-27	13.49	13.50	13.49	13.50	3300
2004-01-28	13.49	13.49	13.49	13.49	500
2004-01-29	13.50	13.50	13.49	13.50	11200
2004-01-30	13.50	13.55	13.50	13.50	7800
2004-02-02	13.90	13.90	13.49	13.50	4400
2004-02-04	14.00	14.10	14.00	14.10	400
2004-02-05	13.55	13.55	13.50	13.50	2900
2004-02-06	13.50	13.50	13.50	13.50	500
2004-02-09	13.50	13.50	13.50	13.50	200
2004-02-12	14.00	14.00	13.90	13.90	400
2004-02-17	14.00	14.00	13.50	13.50	15100
2004-02-18	13.50	13.50	13.50	13.50	10800
2004-02-19	13.50	13.51	13.50	13.50	13400
2004-02-20	13.50	13.50	13.50	13.50	2100
2004-02-24	13.50	13.50	13.50	13.50	1000
2004-02-25	13.40	13.40	13.40	13.40	900
2004-02-26	13.40	13.40	13.15	13.20	6100
2004-02-27	13.50	13.50	13.50	13.50	400
2004-03-01	13.40	13.40	13.10	13.25	3300
2004-03-02	13.25	13.25	13.20	13.20	4000
2004-03-04	13.25	13.25	13.20	13.20	1600
2004-03-05	13.40	13.95	13.40	13.90	3400
2004-03-08	13.10	13.25	12.90	13.15	13600
2004-03-09	13.20	13.20	13.10	13.15	3900
2004-03-10	13.75	13.75	13.75	13.75	3500
2004-03-11	13.50	13.70	13.50	13.70	900
2004-03-12	13.25	13.70	13.25	13.25	1800
2004-03-15	13.25	13.70	13.25	13.50	5200
2004-03-16	13.25	13.30	13.24	13.30	6800
2004-03-17	13.30	13.30	13.30	13.30	200
2004-03-18	13.25	13.25	13.10	13.15	4000
2004-03-19	13.15	13.15	13.15	13.15	500
2004-03-22	13.15	13.15	13.15	13.15	700
2004-03-24	13.50	13.50	13.40	13.50	2300
2004-03-25	13.45	13.45	13.45	13.45	800
2004-03-30	13.35	13.50	13.30	13.50	2100
2004-04-01	13.50	13.75	13.50	13.50	3000
2004-04-02	13.50	13.50	13.50	13.50	1300
2004-04-05	13.70	13.70	13.50	13.70	2100
2004-04-06	13.45	13.45	13.40	13.40	3500
2004-04-07	13.45	13.75	13.40	13.75	5800
2004-04-08	13.50	13.50	13.50	13.50	1000
2004-04-13	13.88	13.90	13.85	13.85	3800
2004-04-14	13.75	13.90	13.75	13.90	3200
2004-04-15	13.88	13.90	13.85	13.85	2700
2004-04-16	13.90	14.10	13.85	14.10	8300
2004-04-21	14.25	14.50	14.25	14.50	1300
2004-04-22	14.28	15.00	14.00	14.00	8000
2004-04-23	14.45	14.55	14.25	14.40	5000
2004-04-26	14.40	14.40	14.30	14.40	1400
2004-04-27	14.40	15.00	14.40	15.00	1300
2004-04-28	14.00	14.10	14.00	14.00	9500
2004-04-29	13.75	13.75	13.75	13.75	200
2004-04-30	13.60	13.60	13.50	13.50	5600
2004-05-04	14.00	14.00	13.90	13.90	2500
2004-05-05	13.90	14.00	13.90	14.00	2900
2004-05-07	13.75	13.75	13.75	13.75	200
2004-05-10	14.00	14.01	14.00	14.00	1800
2004-05-11	13.90	14.00	13.90	14.00	600
2004-05-12	14.00	14.10	14.00	14.10	1300
2004-05-18	13.90	14.75	13.90	14.75	2300
2004-05-20	14.75	14.75	14.75	14.75	500
2004-05-25	14.75	14.75	14.75	14.75	5200
2004-05-26	14.70	14.70	14.50	14.50	600
2004-05-28	13.90	13.90	13.90	13.90	500
2004-06-02	14.50	14.65	14.50	14.65	1000
2004-06-03	14.40	14.80	14.40	14.80	2800
2004-06-07	15.00	15.25	15.00	15.25	2300
2004-06-09	16.70	18.00	15.25	15.25	3000
2004-06-10	15.00	15.00	15.00	15.00	200
2004-06-14	14.95	15.00	13.75	14.00	11100
2004-06-15	14.75	15.00	14.65	14.75	7800
2004-06-16	14.85	14.85	14.75	14.75	4600
2004-06-17	15.25	15.25	15.00	15.00	2200
2004-06-18	14.85	15.00	14.75	15.00	7300
2004-06-21	15.05	15.05	14.85	14.85	3100
2004-06-22	14.80	14.80	14.05	14.75	1900
2004-06-23	14.75	14.90	14.75	14.75	2200
2004-06-25	15.00	15.00	15.00	15.00	400
2004-06-28	15.00	15.00	15.00	15.00	600
2004-06-29	15.00	15.00	14.50	15.00	5800
2004-06-30	15.00	15.00	14.70	14.70	5500
2004-07-02	14.70	15.00	14.70	15.00	900
2004-07-07	15.00	15.00	14.60	14.80	5700
2004-07-08	14.90	14.90	14.90	14.90	400
2004-07-09	14.90	14.90	14.90	14.90	300
2004-07-14	15.00	15.00	14.90	15.00	2500
2004-07-16	14.75	14.75	14.50	14.70	11100
2004-07-19	14.80	14.80	14.80	14.80	6600
2004-07-21	14.55	14.55	14.55	14.55	200
2004-07-23	14.80	14.80	14.80	14.80	300
2004-07-26	14.75	14.75	14.00	14.00	15200
2004-07-27	14.00	14.05	14.00	14.05	5400
2004-07-28	14.50	14.50	14.05	14.15	1200
2004-07-29	14.80	15.00	14.50	15.00	25700
2004-07-30	14.00	14.60	13.95	14.00	32500
2004-08-02	14.20	14.20	14.00	14.00	2500
2004-08-04	14.25	14.25	14.25	14.25	1000
2004-08-06	14.40	14.40	14.40	14.40	1000
2004-08-10	14.20	14.30	14.20	14.20	600
2004-08-11	14.40	14.40	14.40	14.40	300
2004-08-12	14.85	14.85	14.25	14.25	900
2004-08-17	14.25	14.25	14.15	14.15	3100
2004-08-19	14.45	14.50	14.45	14.50	900
2004-08-20	14.75	15.00	14.75	15.00	3400
2004-08-23	14.25	14.25	14.25	14.25	500
2004-08-24	14.50	14.50	14.45	14.45	3000
2004-08-25	14.50	14.50	14.45	14.45	1500
2004-08-26	14.50	14.50	14.50	14.50	200
2004-08-27	14.50	14.50	14.50	14.50	200
2004-08-30	14.50	14.50	14.45	14.45	2000
2004-08-31	14.50	14.50	14.50	14.50	100
2004-09-01	14.30	14.30	14.30	14.30	1000
2004-09-02	14.25	14.25	14.25	14.25	400
2004-09-03	14.50	14.50	14.40	14.40	1300
2004-09-07	14.25	14.25	14.25	14.25	500
2004-09-08	14.25	14.25	14.25	14.25	1000
2004-09-09	14.25	14.25	14.25	14.25	400
2004-09-13	14.25	14.25	14.25	14.25	2200
2004-09-14	14.25	14.39	14.25	14.39	1000
2004-09-15	14.50	14.50	14.25	14.25	1500
2004-09-17	14.25	14.60	14.25	14.55	5300
2004-09-21	14.30	14.30	14.25	14.25	800
2004-09-22	14.35	14.50	14.35	14.50	1300
2004-09-23	14.45	14.45	14.45	14.45	3600
2004-09-28	14.48	14.48	14.25	14.40	15200
2004-09-29	14.50	14.50	14.50	14.50	1100
2004-09-30	14.50	14.60	14.50	14.60	2800
2004-10-01	14.60	14.80	14.55	14.60	2400
2004-10-04	14.70	14.70	14.40	14.50	2600
2004-10-05	14.60	14.60	14.50	14.50	300
2004-10-06	14.60	14.60	14.50	14.55	4400
2004-10-08	14.50	14.55	14.40	14.55	5300
2004-10-11	14.55	14.55	14.55	14.55	200
2004-10-12	14.50	14.75	14.50	14.65	3200
2004-10-13	14.60	14.60	14.50	14.50	4700
2004-10-14	14.70	14.80	14.60	14.80	6600
2004-10-15	14.80	14.80	14.75	14.75	2300
2004-10-18	14.80	14.80	14.50	14.50	4800
2004-10-19	14.74	15.25	14.65	15.00	13700
2004-10-20	14.70	14.85	14.70	14.70	4100
2004-10-21	15.00	15.00	14.70	14.70	4200
2004-10-22	14.90	15.00	14.75	14.75	12900
2004-10-25	14.75	15.10	14.75	15.10	42900
2004-10-26	15.10	15.10	15.00	15.00	200
2004-10-27	15.00	15.15	15.00	15.05	5100
2004-10-28	15.00	15.10	15.00	15.00	3200
2004-10-29	15.10	15.50	15.10	15.15	4600
2004-11-01	15.00	15.50	15.00	15.50	15700
2004-11-02	15.50	15.50	15.25	15.30	7500
2004-11-03	15.15	15.30	15.15	15.30	2700
2004-11-04	15.20	15.35	15.20	15.25	1200
2004-11-05	15.25	15.35	15.25	15.35	5500
2004-11-08	15.35	15.50	15.35	15.50	12600
2004-11-09	15.50	16.00	15.45	15.75	13600
2004-11-10	16.00	16.15	15.75	15.75	2100
2004-11-11	15.50	16.50	15.50	16.30	12800
2004-11-12	16.50	17.00	16.00	16.50	4900
2004-11-15	16.50	16.50	16.00	16.30	41500
2004-11-16	16.35	16.75	16.25	16.50	13100
2004-11-17	16.70	16.90	16.45	16.75	10000
2004-11-18	16.90	16.90	16.30	16.75	6200
2004-11-19	16.50	16.75	16.50	16.75	2000
2004-11-22	16.75	16.75	16.60	16.60	2000
2004-11-23	16.75	16.75	16.75	16.75	700
2004-11-24	16.55	16.80	16.55	16.75	51500
2004-11-29	16.70	16.75	16.70	16.75	6100
2004-11-30	16.80	16.80	16.75	16.80	7400
2004-12-01	16.75	16.90	16.75	16.90	700
2004-12-02	16.90	16.95	16.75	16.75	6700
2004-12-03	16.75	17.00	16.75	16.80	3200
2004-12-06	17.00	17.15	17.00	17.15	900
2004-12-07	16.85	17.50	16.85	17.22	26000
2004-12-08	17.50	17.75	17.30	17.35	1000
2004-12-09	17.75	17.75	17.75	17.75	200
2004-12-10	17.35	17.75	17.35	17.75	2600
2004-12-13	18.00	18.10	17.97	18.10	4100
2004-12-14	18.25	20.00	18.15	19.80	2800
2004-12-15	19.80	19.80	18.60	18.60	8600
2004-12-16	18.75	18.75	18.15	18.40	7600
2004-12-17	18.40	19.10	18.40	19.00	2800
2004-12-20	18.50	19.00	18.50	19.00	1200
2004-12-21	18.61	19.05	18.50	18.50	5600
2004-12-22	18.50	19.05	18.50	18.50	12700
2004-12-23	18.50	19.04	18.50	18.80	9100
2004-12-27	19.05	19.05	18.60	18.60	1600
2004-12-28	18.60	18.80	18.60	18.80	400
2004-12-29	18.60	18.80	18.55	18.55	1600
2004-12-30	18.60	18.80	18.54	18.80	1800
2004-12-31	18.52	18.52	18.50	18.50	1400
2005-01-03	18.80	18.80	18.50	18.50	1500
2005-01-04	18.50	18.50	18.50	18.50	1200
2005-01-05	18.79	18.95	18.50	18.50	5800
2005-01-06	18.25	18.50	18.25	18.50	91800
2005-01-07	18.65	18.65	18.65	18.65	5000
2005-01-10	18.75	18.95	18.55	18.80	4200
2005-01-11	18.55	18.70	18.55	18.70	25200
2005-01-12	18.55	18.60	18.55	18.55	25000
2005-01-13	18.55	18.75	18.55	18.75	2900
2005-01-14	18.55	18.55	18.55	18.55	3000
2005-01-18	18.60	18.75	18.55	18.60	49500
2005-01-19	18.75	18.75	18.60	18.60	500
2005-01-20	18.60	18.70	18.60	18.60	3900
2005-01-21	18.65	18.65	18.65	18.65	500
2005-01-24	18.70	18.70	18.60	18.60	6000
2005-01-25	18.60	18.60	18.60	18.60	100
2005-01-26	18.65	18.65	18.60	18.60	1800
2005-01-27	18.65	18.65	18.60	18.65	10500
2005-01-28	18.65	18.75	18.60	18.75	6500
2005-01-31	18.75	18.75	18.70	18.75	18200
2005-02-01	18.70	18.80	18.65	18.65	3500
2005-02-02	18.65	18.80	18.65	18.80	6500
2005-02-03	18.85	19.00	18.85	19.00	6800
2005-02-04	18.90	18.90	18.90	18.90	600
2005-02-07	19.00	19.20	19.00	19.20	3000
2005-02-08	18.65	20.75	18.65	20.75	35400
2005-02-09	20.50	20.70	20.00	20.00	63600
2005-02-10	20.70	20.70	20.00	20.02	9800
2005-02-11	20.00	20.20	18.99	19.00	25500
2005-02-14	19.25	19.73	19.00	19.00	10700
2005-02-15	19.22	19.50	19.22	19.50	10200
2005-02-16	19.40	19.49	19.22	19.47	2200
2005-02-17	19.47	19.50	19.37	19.50	5500
2005-02-18	19.50	19.50	19.25	19.25	5200
2005-02-22	19.49	19.49	19.00	19.00	10800
2005-02-23	19.00	19.00	18.65	18.89	3800
2005-02-24	18.55	18.55	18.16	18.17	1300
2005-02-25	18.20	19.23	18.16	19.00	10200
2005-02-28	18.51	19.50	18.50	19.50	23600
2005-03-01	18.50	19.09	18.50	19.09	1800
2005-03-02	18.50	19.05	18.49	19.05	24500
2005-03-03	19.39	19.39	19.39	19.39	300
2005-03-04	19.50	19.50	19.00	19.00	16600
2005-03-07	18.86	19.49	18.50	18.73	3400
2005-03-08	19.43	19.45	18.90	18.90	2200
2005-03-09	19.22	19.22	18.90	19.00	1100
2005-03-11	18.99	19.44	18.99	19.44	11800
2005-03-14	19.10	19.10	19.00	19.00	2100
2005-03-16	19.00	19.00	18.91	18.91	4300
2005-03-17	18.75	18.75	18.75	18.75	7900
2005-03-18	18.70	19.50	18.70	19.50	700
2005-03-21	19.10	19.10	18.75	18.75	500
2005-03-22	19.00	19.00	18.52	18.52	4100
2005-03-23	18.60	19.00	18.60	18.99	1700
2005-03-24	19.00	19.00	18.89	18.99	4700
2005-03-28	19.00	19.00	19.00	19.00	31800
2005-03-29	19.35	19.35	19.35	19.35	100
2005-03-30	19.00	19.25	18.85	18.85	24300
2005-03-31	19.25	19.25	19.00	19.00	13200
2005-04-01	19.25	19.25	18.75	18.85	4600
2005-04-04	19.25	19.25	18.87	19.00	11200
2005-04-05	19.05	19.05	18.87	19.00	12800
2005-04-06	19.00	19.25	19.00	19.25	1900
2005-04-08	19.00	19.00	18.80	18.80	12000
2005-04-11	19.00	19.05	18.90	19.00	8900
2005-04-12	19.00	19.09	18.90	18.93	10700
2005-04-13	18.99	19.00	18.77	18.99	5600
2005-04-15	18.80	19.05	18.80	19.05	2600
2005-04-18	19.25	19.25	18.70	18.81	7500
2005-04-19	19.25	19.25	19.00	19.22	3100
2005-04-20	19.15	19.25	19.15	19.25	600
2005-04-21	19.25	19.25	19.00	19.25	1400
2005-04-22	19.25	19.25	19.25	19.25	900
2005-04-25	19.25	19.25	19.00	19.25	2000
2005-04-26	19.07	19.50	19.07	19.30	4900
2005-04-27	19.34	19.49	19.30	19.37	4700
2005-04-28	19.47	19.50	19.44	19.49	3200
2005-04-29	19.50	19.50	19.21	19.40	9500
2005-05-02	19.50	19.50	19.00	19.02	5900
2005-05-03	19.36	19.50	19.35	19.50	5600
2005-05-04	19.00	19.49	19.00	19.49	1300
2005-05-05	18.92	19.50	18.92	19.49	4400
2005-05-06	19.45	19.45	19.18	19.45	4100
2005-05-09	19.50	19.50	19.00	19.25	12800
2005-05-10	19.00	19.35	19.00	19.35	14900
2005-05-11	19.35	19.35	19.30	19.35	3600
2005-05-12	19.18	19.35	19.18	19.35	1200
2005-05-13	19.00	19.35	19.00	19.28	14000
2005-05-16	19.00	19.20	19.00	19.02	12200
2005-05-17	19.14	19.17	19.00	19.00	9000
2005-05-18	19.32	19.35	19.03	19.35	1600
2005-05-19	19.35	19.35	19.15	19.35	3200
2005-05-20	19.00	19.28	19.00	19.04	5100
2005-05-23	19.15	19.50	19.10	19.25	4100
2005-05-24	19.25	19.25	19.24	19.25	3000
2005-05-25	19.25	20.00	19.25	19.70	13900
2005-05-26	19.75	19.75	19.37	19.74	4800
2005-05-27	19.70	19.70	19.48	19.60	500
2005-05-31	19.40	19.72	19.36	19.55	2400
2005-06-01	19.36	19.75	19.35	19.74	3500
2005-06-02	19.25	20.48	19.25	20.32	29400
2005-06-03	20.47	20.93	20.30	20.59	14000
2005-06-06	20.59	21.00	20.59	20.89	2300
2005-06-07	21.00	21.05	20.72	20.89	13800
2005-06-08	20.75	21.00	20.34	20.64	11400
2005-06-09	20.50	21.05	20.50	21.05	18200
2005-06-10	20.75	21.05	20.75	20.96	13300
2005-06-13	21.25	21.50	20.76	21.45	7900
2005-06-14	21.30	22.60	21.30	22.60	11000
2005-06-15	22.50	22.65	22.33	22.49	4000
2005-06-16	22.25	22.75	22.25	22.65	19700
2005-06-17	22.65	22.65	22.65	22.65	2600
2005-06-20	22.65	22.99	22.45	22.99	11500
2005-06-21	22.90	23.73	22.69	23.71	7000
2005-06-22	23.26	23.26	22.15	22.93	11000
2005-06-23	22.50	22.94	22.50	22.94	6900
2005-06-24	22.10	23.96	22.10	23.93	345600
2005-06-27	22.52	24.07	22.52	23.30	23100
2005-06-28	23.71	24.71	22.70	24.71	23000
2005-06-29	24.61	24.61	22.99	23.41	21100
2005-06-30	23.57	24.10	23.28	23.65	12800
2005-07-01	23.77	24.60	23.05	24.51	23500
2005-07-05	24.50	25.00	24.40	24.87	19600
2005-07-06	24.99	24.99	23.95	24.31	5500
2005-07-07	23.92	24.28	23.16	23.75	6200
2005-07-08	23.76	25.00	23.73	24.95	14700
2005-07-11	24.99	27.73	24.96	25.87	22500
2005-07-12	25.99	26.00	24.72	24.88	21200
2005-07-13	24.99	25.00	24.83	25.00	4800
2005-07-14	25.00	25.00	24.00	24.00	7600
2005-07-15	23.83	24.50	23.83	24.50	8700
2005-07-18	24.50	24.54	23.83	24.09	4700
2005-07-19	24.50	25.00	24.10	24.98	37000
2005-07-20	24.67	25.00	24.24	24.50	26200
2005-07-21	24.50	25.00	24.15	24.64	7600
2005-07-22	24.20	25.00	24.20	25.00	8400
2005-07-25	25.00	25.00	24.20	24.34	9900
2005-07-26	24.58	24.99	24.54	24.99	7400
2005-07-27	24.99	25.00	24.20	24.66	7400
2005-07-28	24.48	24.97	24.48	24.97	9300
2005-07-29	25.00	25.00	24.23	24.31	15900
2005-08-01	24.41	25.00	24.41	24.78	8400
2005-08-02	24.96	25.14	24.66	24.90	15800
2005-08-03	25.08	25.08	24.73	25.00	8000
2005-08-04	25.00	25.00	24.29	24.48	4700
2005-08-05	24.23	24.38	23.01	23.14	6200
2005-08-08	23.29	23.37	22.98	23.21	4100
2005-08-09	23.32	23.32	22.94	23.19	2000
2005-08-10	23.39	24.30	23.33	23.90	4900
2005-08-11	23.90	23.90	23.51	23.89	2400
2005-08-12	23.61	23.61	23.00	23.00	8000
2005-08-15	22.87	23.10	22.75	23.10	5300
2005-08-16	23.00	23.25	22.50	22.50	7500
2005-08-17	22.50	22.50	22.00	22.28	12400
2005-08-18	22.28	22.28	22.00	22.05	7300
2005-08-19	22.00	22.25	22.00	22.24	3600
2005-08-22	22.00	22.92	22.00	22.28	5700
2005-08-23	22.00	23.55	22.00	22.99	13500
2005-08-24	23.35	24.00	22.61	23.00	7800
2005-08-25	23.17	23.17	22.50	22.50	700
2005-08-26	22.15	22.15	22.00	22.00	5600
2005-08-29	22.00	22.39	21.85	22.39	3000
2005-08-30	23.08	23.39	21.84	21.94	5300
2005-08-31	22.19	22.70	22.01	22.63	1600
2005-09-01	22.70	22.95	22.44	22.95	1400
2005-09-02	22.70	22.70	21.90	21.90	4200
2005-09-06	22.65	22.65	22.00	22.31	7200
2005-09-07	22.51	22.53	21.90	22.25	7700
2005-09-08	21.99	22.11	21.92	22.11	1400
2005-09-09	21.99	22.00	21.99	22.00	1500
2005-09-12	21.97	22.05	21.81	22.02	3300
2005-09-13	21.74	22.02	21.60	21.67	5600
2005-09-14	21.85	21.85	20.00	20.77	12700
2005-09-15	20.44	20.91	20.22	20.91	5500
2005-09-16	21.22	21.98	21.22	21.98	42000
2005-09-19	22.03	22.10	21.30	21.62	1800
2005-09-20	21.67	21.70	20.78	21.13	4900
2005-09-21	20.95	21.32	20.83	21.00	7100
2005-09-22	20.86	21.52	20.72	21.00	12400
2005-09-23	20.99	21.15	20.99	21.01	1000
2005-09-26	21.66	21.70	21.09	21.70	4600
2005-09-27	20.94	21.34	20.77	21.07	5500
2005-09-28	20.90	21.05	20.89	21.05	3200
2005-09-29	21.17	21.25	21.16	21.25	1900
2005-09-30	21.22	21.28	21.08	21.22	1500
2005-10-03	21.25	21.35	20.81	21.30	2300
2005-10-04	21.30	21.44	20.82	21.01	1300
2005-10-05	20.78	21.00	20.01	20.28	6700
2005-10-06	20.01	20.18	19.82	19.84	7900
2005-10-07	20.00	20.05	19.97	20.05	6000
2005-10-10	20.00	20.01	19.76	19.82	9700
2005-10-11	20.01	20.15	19.84	19.84	4200
2005-10-12	19.94	20.13	19.51	19.58	8300
2005-10-13	19.68	21.57	19.37	21.50	14000
2005-10-14	21.30	22.09	20.10	21.20	16600
2005-10-17	21.27	21.75	20.48	21.07	13500
2005-10-18	20.96	21.75	20.68	20.80	9700
2005-10-19	21.00	23.24	20.44	23.02	23500
2005-10-20	22.88	22.88	20.11	20.46	5400
2005-10-21	20.56	21.14	20.20	20.74	5800
2005-10-24	20.70	22.71	20.70	22.71	7200
2005-10-25	22.49	22.50	20.55	21.14	4600
2005-10-26	20.50	21.23	20.50	20.66	4400
2005-10-27	20.90	20.90	20.05	20.05	4100
2005-10-28	20.25	21.83	20.25	21.83	4500
2005-10-31	22.00	22.96	22.00	22.78	15285
2005-11-01	22.51	22.84	21.18	22.02	2500
2005-11-02	21.21	22.74	20.55	22.74	16600
2005-11-03	23.05	23.60	22.07	22.63	13000
2005-11-04	22.60	22.80	22.60	22.80	600
2005-11-07	22.85	23.00	22.65	22.65	5400
2005-11-08	22.93	23.00	22.74	22.90	5200
2005-11-09	22.99	23.00	22.80	23.00	3100
2005-11-10	22.42	23.00	22.42	22.96	2300
2005-11-11	22.79	23.00	22.79	22.90	1900
2005-11-14	23.00	23.00	21.91	21.97	1100
2005-11-15	22.51	22.97	22.27	22.67	8100
2005-11-16	22.60	22.60	20.75	21.36	6300
2005-11-17	21.50	23.00	21.50	22.76	16100
2005-11-18	23.00	23.00	22.21	23.00	4700
2005-11-21	22.60	22.99	22.60	22.91	3400
2005-11-22	22.75	23.00	22.70	23.00	3000
2005-11-23	23.00	23.15	22.99	23.15	38300
2005-11-25	23.10	23.10	23.00	23.00	600
2005-11-28	23.21	23.25	22.82	22.92	5200
2005-11-29	23.20	23.20	22.60	22.77	7300
2005-11-30	23.02	23.25	22.60	22.61	8100
2005-12-01	22.62	23.45	22.62	23.17	7100
2005-12-02	22.65	22.75	22.65	22.65	900
2005-12-05	22.81	22.81	22.60	22.60	3900
2005-12-06	22.63	23.00	22.60	22.60	6100
2005-12-07	22.76	22.76	22.60	22.61	5000
2005-12-08	22.65	22.70	22.42	22.69	4600
2005-12-09	22.60	22.72	22.60	22.60	1100
2005-12-12	22.83	22.83	21.60	21.77	9400
2005-12-13	21.80	22.40	21.60	21.94	18800
2005-12-14	21.64	22.26	21.64	22.26	2500
2005-12-15	22.08	22.73	22.08	22.72	7200
2005-12-16	22.61	22.75	22.28	22.75	44200
2005-12-19	22.40	22.82	21.51	21.92	17300
2005-12-20	21.48	22.49	20.95	22.08	28300
2005-12-21	22.00	22.51	22.00	22.25	3300
2005-12-22	22.67	23.12	22.54	23.05	27400
2005-12-23	22.86	23.07	22.60	22.85	2400
2005-12-27	22.79	23.10	22.75	22.96	15600
2005-12-28	23.23	23.23	22.90	23.00	4100
2005-12-29	22.90	23.00	22.80	22.80	7100
2005-12-30	22.80	23.04	22.68	22.68	5500
2006-01-03	23.17	23.17	22.58	23.02	7800
2006-01-04	22.84	22.95	22.65	22.76	9100
2006-01-05	22.65	22.75	22.65	22.73	6100
2006-01-06	23.05	23.24	22.69	23.16	39700
2006-01-09	23.25	23.50	23.24	23.30	3400
2006-01-10	23.27	23.90	23.22	23.90	12900
2006-01-11	23.98	23.98	23.00	23.00	5100
2006-01-12	23.31	23.75	23.30	23.38	2100
2006-01-13	23.75	23.75	23.68	23.75	1300
2006-01-17	23.50	23.58	23.00	23.13	4000
2006-01-18	23.14	23.43	23.14	23.38	800
2006-01-19	23.50	23.77	23.05	23.74	8200
2006-01-20	24.00	24.00	23.50	23.50	10400
2006-01-23	23.29	23.95	23.17	23.24	5600
2006-01-24	23.25	24.00	23.24	23.95	2900
2006-01-25	23.77	24.00	23.43	23.75	3000
2006-01-26	23.67	24.24	23.00	24.24	9300
2006-01-27	24.01	24.40	24.01	24.29	10200
2006-01-30	24.56	24.56	23.00	23.51	18900
2006-01-31	23.30	24.35	22.87	24.30	13400
2006-02-01	24.70	25.15	24.69	25.14	209100
2006-02-02	25.00	25.03	24.79	25.03	44500
2006-02-03	24.85	25.26	24.85	25.26	21000
2006-02-06	25.07	25.30	24.91	25.30	1800
2006-02-07	25.31	25.31	24.97	25.00	7100
2006-02-08	25.10	25.30	25.01	25.25	10500
2006-02-09	25.10	25.50	25.10	25.10	10100
2006-02-10	25.10	25.70	25.10	25.65	7000
2006-02-13	25.38	25.52	25.38	25.48	17000
2006-02-14	25.73	26.14	25.11	26.14	21500
2006-02-15	25.92	26.32	25.85	26.25	119700
2006-02-16	26.25	26.75	25.98	26.57	4800
2006-02-17	26.78	26.90	26.28	26.90	9500
2006-02-21	26.90	26.90	26.00	26.08	3700
2006-02-22	25.98	26.82	25.77	26.81	5900
2006-02-23	26.50	26.75	26.35	26.59	3500
2006-02-24	25.94	26.12	25.50	26.12	27200
2006-02-27	26.71	26.95	26.15	26.75	4400
2006-02-28	26.49	26.72	26.40	26.69	3000
2006-03-01	26.25	26.81	26.25	26.64	2900
2006-03-02	26.41	26.96	25.74	25.76	7200
2006-03-03	25.75	26.40	25.75	26.21	17700
2006-03-06	26.04	26.34	25.90	26.05	6500
2006-03-07	25.89	26.06	25.89	25.98	20100
2006-03-08	25.98	26.93	25.98	26.89	6500
2006-03-09	26.93	27.00	26.33	26.33	3700
2006-03-10	26.18	27.00	25.95	27.00	11800
2006-03-13	27.00	27.00	26.00	26.60	12400
2006-03-14	26.17	26.22	25.85	26.10	3900
2006-03-15	26.33	26.47	25.96	26.47	6800
2006-03-16	26.50	26.50	26.05	26.43	2000
2006-03-17	26.50	26.64	26.01	26.03	50100
2006-03-20	26.21	26.99	25.98	26.99	10300
2006-03-21	26.77	26.79	26.10	26.13	7100
2006-03-22	26.13	26.75	26.09	26.73	2800
2006-03-23	26.31	27.00	26.31	26.86	33300
2006-03-24	27.00	27.00	25.88	26.35	5900
2006-03-27	26.18	26.85	25.59	26.72	36300
2006-03-28	26.79	27.00	26.72	27.00	48100
2006-03-29	26.75	26.99	26.59	26.98	5600
2006-03-30	26.98	27.40	26.86	27.40	4600
2006-03-31	27.49	27.60	27.07	27.39	4000
2006-04-03	27.60	27.97	27.60	27.60	2100
2006-04-04	27.99	28.75	27.67	28.42	8300
2006-04-05	28.75	28.75	27.75	28.49	6500
2006-04-06	28.64	29.05	27.87	28.49	8400
2006-04-07	28.75	28.75	26.48	26.66	11300
2006-04-10	26.66	26.96	26.55	26.89	18300
2006-04-11	27.28	27.28	26.25	26.49	6600
2006-04-12	26.65	26.99	25.87	25.87	3600
2006-04-13	25.84	26.35	25.65	26.10	5600
2006-04-17	26.25	26.44	25.77	26.00	26500
2006-04-18	26.25	27.00	26.15	27.00	8500
2006-04-19	27.00	27.35	26.49	27.03	53100
2006-04-20	27.08	27.10	26.56	26.99	4000
2006-04-21	27.00	27.00	26.23	26.38	35000
2006-04-24	26.56	26.56	26.10	26.15	29300
2006-04-25	26.07	26.12	26.00	26.09	9600
2006-04-26	25.99	26.41	25.99	26.16	11500
2006-04-27	25.90	26.05	25.65	25.65	11900
2006-04-28	25.75	25.87	25.65	25.87	6500
2006-05-01	25.95	25.96	24.88	24.88	14500
2006-05-02	25.12	25.65	24.96	25.65	10100
2006-05-03	25.54	26.15	25.54	26.15	16700
2006-05-04	25.99	26.14	25.83	26.00	12800
2006-05-05	26.14	26.50	26.04	26.50	22600
2006-05-08	26.40	27.37	26.40	26.73	37200
2006-05-09	26.53	27.47	26.40	27.05	8000
2006-05-10	26.50	27.09	26.49	26.90	6500
2006-05-11	26.74	27.00	25.55	25.89	55900
2006-05-12	25.75	26.05	25.50	25.50	10900
2006-05-15	25.39	25.72	25.39	25.44	15600
2006-05-16	25.39	25.56	25.35	25.35	2500
2006-05-17	25.25	25.69	25.06	25.12	7800
2006-05-18	25.41	25.68	25.20	25.24	13400
2006-05-19	25.20	25.57	25.20	25.49	4200
2006-05-22	25.27	25.98	25.05	25.71	12500
2006-05-23	25.60	26.00	25.50	25.69	8700
2006-05-24	25.50	26.00	25.50	25.84	11900
2006-05-25	26.00	26.13	25.76	26.08	6200
2006-05-26	26.30	26.55	26.05	26.45	10100
2006-05-30	26.09	26.64	25.70	26.00	15500
2006-05-31	25.45	25.84	25.45	25.84	7300
2006-06-01	26.07	27.00	26.07	26.95	9100
2006-06-02	27.00	27.00	26.75	26.76	5400
2006-06-05	26.51	26.62	25.36	25.75	25800
2006-06-06	25.57	26.82	25.51	25.75	21300
2006-06-07	25.88	25.89	25.42	25.51	12000
2006-06-08	25.16	25.32	25.01	25.05	33200
2006-06-09	25.66	25.66	25.00	25.01	30500
2006-06-12	25.00	25.34	25.00	25.20	4000
2006-06-13	25.21	25.56	25.21	25.36	5900
2006-06-14	25.01	25.16	25.00	25.05	7700
2006-06-15	25.18	26.00	25.18	25.79	8000
2006-06-16	25.67	25.67	25.15	25.15	94800
2006-06-19	25.33	25.52	25.20	25.21	8100
2006-06-20	25.20	25.82	25.20	25.43	14500
2006-06-21	25.52	25.72	25.44	25.64	4500
2006-06-22	25.54	25.86	25.45	25.86	10200
2006-06-23	25.68	25.68	25.18	25.27	2900
2006-06-26	25.55	26.90	25.55	26.90	9700
2006-06-27	26.90	26.95	26.10	26.10	8000
2006-06-28	26.28	26.33	25.73	26.13	3400
2006-06-29	25.82	26.95	25.82	26.82	21400
2006-06-30	26.95	26.95	25.45	25.45	88400
2006-07-03	25.23	25.71	25.04	25.65	11500
2006-07-05	25.50	26.48	25.11	25.54	30700
2006-07-06	25.44	25.77	25.44	25.77	16400
2006-07-07	25.54	25.90	25.46	25.46	17500
2006-07-10	25.49	26.14	25.49	25.92	7500
2006-07-11	25.77	26.90	25.68	26.80	19600
2006-07-12	26.69	26.90	25.50	25.60	10900
2006-07-13	26.00	26.00	25.39	25.50	22900
2006-07-14	25.50	25.98	25.50	25.87	12100
2006-07-17	26.11	26.49	25.31	25.52	4000
2006-07-18	25.72	26.79	25.70	26.79	13000
2006-07-19	26.90	26.91	26.52	26.91	30700
2006-07-20	26.95	26.95	26.70	26.71	20400
2006-07-21	26.70	26.80	26.21	26.46	7600
2006-07-24	26.75	26.94	26.60	26.90	9800
2006-07-25	26.82	27.00	26.75	27.00	19900
2006-07-26	26.75	27.25	26.75	27.12	16000
2006-07-27	27.25	27.36	26.22	26.53	14000
2006-07-28	26.70	27.56	26.50	27.56	13700
2006-07-31	27.75	28.01	27.46	28.00	10200
2006-08-01	27.70	28.00	27.16	28.00	9600
2006-08-02	28.00	28.00	27.08	27.74	4800
2006-08-03	27.64	28.06	27.33	28.06	5400
2006-08-04	28.08	29.00	27.41	27.52	7100
2006-08-07	27.37	27.52	26.58	26.70	11000
2006-08-08	27.16	28.05	26.85	26.99	38100
2006-08-09	27.39	27.39	26.00	26.11	11600
2006-08-10	25.85	27.33	25.66	27.10	8700
2006-08-11	27.05	28.25	27.05	27.95	17100
2006-08-14	28.29	28.29	28.00	28.01	11200
2006-08-15	28.30	28.38	28.05	28.29	8300
2006-08-16	28.35	28.65	28.30	28.65	13000
2006-08-17	28.46	29.30	28.40	29.00	32200
2006-08-18	29.15	29.25	28.88	29.14	9300
2006-08-21	29.00	29.27	28.87	29.08	8700
2006-08-22	28.82	29.50	28.82	29.10	3800
2006-08-23	29.29	29.29	28.52	29.00	7300
2006-08-24	28.83	29.09	28.74	29.05	23400
2006-08-25	29.00	29.55	28.28	29.12	52900
2006-08-28	29.00	29.20	29.00	29.20	2200
2006-08-29	29.04	29.95	29.04	29.95	13300
2006-08-30	29.50	30.42	28.30	30.08	28800
2006-08-31	30.03	30.15	29.48	29.49	76400
2006-09-01	29.50	29.71	29.37	29.71	9800
2006-09-05	30.00	30.43	30.00	30.38	20100
2006-09-06	30.08	30.41	29.83	30.00	30600
2006-09-07	29.74	30.00	29.06	29.98	29100
2006-09-08	30.00	30.16	29.55	29.82	6700
2006-09-11	29.55	30.20	29.53	29.97	24600
2006-09-12	30.14	31.00	29.75	31.00	15500
2006-09-13	31.00	31.29	30.66	30.90	9600
2006-09-14	30.72	31.00	30.72	30.90	5000
2006-09-15	31.05	31.05	30.27	30.39	61300
2006-09-18	30.62	31.09	30.00	30.13	10000
2006-09-19	30.20	30.28	29.10	30.00	18400
2006-09-20	30.25	31.58	30.25	31.29	12900
2006-09-21	31.58	31.68	29.98	30.10	16000
2006-09-22	30.00	30.42	29.18	29.20	10700
2006-09-25	29.38	30.43	29.37	30.38	8500
2006-09-26	30.46	30.80	30.19	30.70	9800
2006-09-27	30.45	31.12	30.14	30.81	20700
2006-09-28	31.08	31.53	31.07	31.17	15600
2006-09-29	31.04	31.41	30.84	30.86	18600
2006-10-02	30.90	30.95	29.54	29.54	11000
2006-10-03	29.57	30.00	29.50	29.56	4900
2006-10-04	29.40	30.51	29.40	30.51	9300
2006-10-05	30.41	31.42	30.36	31.36	7300
2006-10-06	31.13	31.95	30.55	31.11	9300
2006-10-09	31.10	31.10	30.67	31.00	2600
2006-10-10	30.75	31.58	30.75	31.51	5500
2006-10-11	31.51	31.51	30.60	30.60	8400
2006-10-12	30.62	32.24	30.62	32.16	13500
2006-10-13	32.24	32.50	31.30	32.44	16400
2006-10-16	32.44	32.90	32.28	32.85	11100
2006-10-17	32.78	32.90	32.40	32.88	9400
2006-10-18	32.73	33.17	32.73	33.17	9200
2006-10-19	33.45	33.70	32.96	33.64	15600
2006-10-20	33.86	33.86	33.16	33.36	8600
2006-10-23	33.23	33.78	32.51	33.61	10200
2006-10-24	33.02	33.41	32.78	33.41	5600
2006-10-25	33.60	33.60	32.67	32.78	5700
2006-10-26	32.38	33.62	32.38	33.47	11600
2006-10-27	33.06	33.75	33.06	33.35	13000
2006-10-30	33.08	33.87	33.00	33.87	19561
2006-10-31	33.78	34.00	33.33	33.87	7695
2006-11-01	33.91	33.91	33.41	33.68	17304
2006-11-02	33.37	33.57	31.63	31.78	17278
2006-11-03	32.05	32.60	32.05	32.20	6835
2006-11-06	32.50	33.50	32.38	33.15	12883
2006-11-07	33.48	33.70	33.00	33.00	5641
2006-11-08	32.86	34.00	32.86	33.69	8809
2006-11-09	33.73	33.73	31.90	32.05	42051
2006-11-10	31.98	32.47	31.98	32.19	9936
2006-11-13	32.26	32.97	32.04	32.68	9830
2006-11-14	32.89	33.13	32.48	32.99	19777
2006-11-15	33.00	33.21	32.74	32.93	16421
2006-11-16	33.09	33.09	32.50	32.60	15533
2006-11-17	32.67	32.67	32.46	32.54	5974
2006-11-20	32.45	32.57	32.30	32.39	7214
2006-11-21	32.35	32.71	32.28	32.49	38472
2006-11-22	32.60	32.77	32.15	32.65	20016
2006-11-24	32.38	32.71	32.38	32.39	1280
2006-11-27	32.39	32.90	30.95	31.69	51598
2006-11-28	31.73	32.05	31.60	31.77	43048
2006-11-29	31.96	32.25	31.65	32.00	77114
2006-11-30	32.00	32.00	31.07	31.08	15432
2006-12-01	31.05	31.07	29.55	30.04	31389
2006-12-04	30.26	31.62	30.26	31.49	21728
2006-12-05	31.71	31.87	30.73	30.95	16271
2006-12-06	30.68	30.80	30.07	30.21	10270
2006-12-07	30.41	30.47	29.79	29.91	9223
2006-12-08	29.89	30.16	29.71	30.14	2232
2006-12-11	30.11	30.41	29.74	29.89	9668
2006-12-12	30.02	30.02	29.81	29.84	14447
2006-12-13	29.50	29.76	29.49	29.69	27953
2006-12-14	29.63	30.55	29.63	30.55	25682
2006-12-15	30.47	30.75	30.07	30.71	31361
2006-12-18	30.54	30.72	29.85	30.26	18688
2006-12-19	30.23	31.35	30.23	31.17	15123
2006-12-20	31.18	31.19	30.90	31.09	2260
2006-12-21	31.17	31.18	30.75	30.92	3188
2006-12-22	30.72	30.83	29.99	30.33	12043
2006-12-26	30.12	30.80	29.94	30.52	10427
2006-12-27	31.18	31.95	31.09	31.95	10929
2006-12-28	32.00	32.76	31.81	32.50	8066
2006-12-29	32.72	32.80	31.69	32.58	22649
2007-01-03	33.00	33.00	29.99	30.61	64295
2007-01-04	30.50	31.32	30.31	31.13	20724
2007-01-05	31.00	31.58	30.13	30.17	16315
2007-01-08	30.08	30.12	29.75	29.86	14862
2007-01-09	29.80	31.10	29.80	30.91	23985
2007-01-10	30.61	31.11	30.50	30.60	7711
2007-01-11	30.37	31.32	30.37	30.56	8787
2007-01-12	30.24	30.75	30.24	30.52	12552
2007-01-16	30.70	31.19	30.26	30.26	16342
2007-01-17	29.72	29.98	29.45	29.85	34049
2007-01-18	29.86	29.86	29.60	29.64	20987
2007-01-19	29.67	30.20	29.67	30.00	7511
2007-01-22	29.86	30.25	29.62	29.64	19403
2007-01-23	29.71	29.88	29.66	29.84	4689
2007-01-24	29.86	30.53	29.86	30.53	11540
2007-01-25	30.40	30.96	29.60	29.65	31677
2007-01-26	29.72	30.00	29.48	29.98	12165
2007-01-29	29.77	30.95	29.61	30.77	21570
2007-01-30	30.50	31.00	30.48	30.92	36578
2007-01-31	30.81	30.81	30.50	30.55	20545
2007-02-01	30.58	30.99	30.45	30.82	15334
2007-02-02	30.95	31.00	30.77	31.00	4500
2007-02-05	31.25	31.42	31.00	31.02	16748
2007-02-06	31.02	31.36	31.02	31.36	10892
2007-02-07	31.30	31.30	30.50	30.86	16598
2007-02-08	30.69	30.73	30.41	30.42	5824
2007-02-09	30.35	30.35	29.66	30.09	16483
2007-02-12	29.80	30.05	29.66	29.90	11283
2007-02-13	29.89	30.12	29.80	30.08	20319
2007-02-14	29.98	30.40	29.75	29.84	8076
2007-02-15	29.92	29.96	29.59	29.67	14556
2007-02-16	29.78	29.83	29.56	29.73	23027
2007-02-20	29.65	30.00	29.64	29.98	12662
2007-02-21	29.86	29.92	29.64	29.75	4907
2007-02-22	29.82	30.00	29.64	29.95	11763
2007-02-23	29.79	29.80	29.65	29.68	5760
2007-02-26	29.67	29.72	29.59	29.60	28119
2007-02-27	29.59	29.59	28.50	28.50	39731
2007-02-28	28.50	29.48	28.50	28.82	20319
2007-03-01	28.38	28.55	28.06	28.55	27211
2007-03-02	28.40	28.50	27.38	27.74	26040
2007-03-05	27.50	28.43	27.35	27.99	34023
2007-03-06	28.21	29.09	27.78	28.89	18316
2007-03-07	28.84	29.14	28.01	28.67	54995
2007-03-08	28.58	28.81	28.17	28.43	18395
2007-03-09	28.60	29.14	28.60	28.94	12458
2007-03-12	28.67	29.30	28.67	28.94	17119
2007-03-13	28.62	28.99	28.32	28.41	32134
2007-03-14	28.35	28.68	28.16	28.68	25183
2007-03-15	28.82	28.88	28.40	28.63	18285
2007-03-16	28.70	28.83	28.12	28.28	67821
2007-03-19	28.28	28.42	28.00	28.21	10950
2007-03-20	28.22	28.33	28.00	28.33	7480
2007-03-21	28.43	28.88	27.97	28.88	9235
2007-03-22	29.00	29.01	28.52	29.01	11181
2007-03-23	28.78	28.78	28.43	28.53	6086
2007-03-26	28.48	28.48	28.07	28.39	7936
2007-03-27	28.24	28.65	27.70	27.75	7485
2007-03-28	27.58	28.17	27.50	27.73	13401
2007-03-29	27.81	28.05	27.75	28.02	6872
2007-03-30	28.01	28.25	27.71	28.00	13294
2007-04-02	28.00	28.00	27.50	27.78	43147
2007-04-03	27.84	28.20	27.76	28.00	19746
2007-04-04	28.00	28.16	27.79	27.81	10075
2007-04-05	27.85	28.15	27.85	28.15	2473
2007-04-09	28.20	28.20	27.71	27.76	15418
2007-04-10	27.75	28.00	27.75	27.86	5194
2007-04-11	27.93	27.93	27.60	27.65	40653
2007-04-12	27.69	27.96	27.58	27.96	13732
2007-04-13	27.87	27.88	27.30	27.49	14036
2007-04-16	27.72	28.00	27.45	27.98	35196
2007-04-17	28.00	28.32	27.50	27.90	16105
2007-04-18	27.39	27.64	26.84	26.94	93250
2007-04-19	26.75	26.75	25.75	26.02	81256
2007-04-20	26.44	27.00	26.18	26.76	28961
2007-04-23	26.66	26.68	26.10	26.26	17634
2007-04-24	25.75	25.97	25.05	25.26	37820
2007-04-25	25.21	25.75	24.75	24.83	25342
2007-04-26	24.90	25.70	24.90	25.14	22354
2007-04-27	25.17	25.28	24.65	24.72	13888
2007-04-30	25.45	25.45	24.03	24.32	71968
2007-05-01	24.38	24.85	24.38	24.56	40128
2007-05-02	24.54	24.99	24.24	24.96	78477
2007-05-03	24.96	25.82	24.75	25.40	70950
2007-05-04	25.63	25.63	25.11	25.47	22965
2007-05-07	25.50	25.92	25.35	25.78	21207
2007-05-08	25.70	25.70	25.17	25.57	19900
2007-05-09	25.55	25.75	25.50	25.56	29661
2007-05-10	25.46	25.48	25.00	25.30	29834
2007-05-11	25.39	25.94	25.39	25.82	19542
2007-05-14	25.53	25.82	25.00	25.14	23756
2007-05-15	25.17	25.43	25.10	25.13	26856
2007-05-16	25.26	25.58	24.40	24.97	124968
2007-05-17	25.01	25.37	24.75	25.00	34102
2007-05-18	25.14	25.25	24.38	24.98	20298
2007-05-21	24.90	25.19	24.90	25.15	24730
2007-05-22	25.20	25.48	25.04	25.26	14932
2007-05-23	25.36	25.64	25.03	25.26	4884
2007-05-24	25.19	25.20	24.37	24.56	21394
2007-05-25	24.61	24.85	24.52	24.85	4962
2007-05-29	24.95	25.50	24.84	25.30	22491
2007-05-30	24.94	25.30	24.94	25.28	11370
2007-05-31	25.12	25.50	24.25	24.25	83352
2007-06-01	24.75	25.77	24.26	25.71	63958
2007-06-04	25.76	25.96	25.54	25.96	42452
2007-06-05	25.73	25.73	24.98	25.19	51996
2007-06-06	25.00	25.51	24.75	25.21	21177
2007-06-07	24.87	25.35	24.86	25.22	40909
2007-06-08	25.09	25.82	25.05	25.71	28110
2007-06-11	25.63	26.06	25.39	25.88	33968
2007-06-12	25.68	25.78	25.00	25.37	55242
2007-06-13	25.20	25.68	25.00	25.33	32536
2007-06-14	25.41	25.99	25.39	25.51	23723
2007-06-15	26.20	26.24	25.63	25.63	62802
2007-06-18	25.83	25.83	24.84	24.90	15518
2007-06-19	24.92	26.25	24.82	26.16	17844
2007-06-20	26.00	26.00	25.05	25.14	17737
2007-06-21	25.00	25.64	24.86	25.49	23997
2007-06-22	25.39	25.59	24.96	25.59	151512
2007-06-25	25.59	25.98	24.85	24.99	23881
2007-06-26	25.17	25.50	24.43	25.10	25567
2007-06-27	25.00	25.76	25.00	25.76	15550
2007-06-28	25.86	26.14	25.61	25.96	13378
2007-06-29	25.80	26.13	24.62	24.86	32179
2007-07-02	25.08	25.09	24.68	24.89	10030
2007-07-03	24.93	24.93	24.52	24.60	6404
2007-07-05	24.57	24.72	24.24	24.64	14899
2007-07-06	24.58	24.83	24.39	24.69	9600
2007-07-09	24.69	24.78	24.25	24.52	9345
2007-07-10	24.32	24.74	24.05	24.39	57710
2007-07-11	24.45	24.50	23.85	24.00	61353
2007-07-12	24.24	24.24	23.81	24.00	70533
2007-07-13	23.85	24.14	23.45	24.00	33318
2007-07-16	23.90	24.07	23.84	23.97	23007
2007-07-17	23.80	24.00	23.64	23.98	55526
2007-07-18	23.41	23.74	22.76	22.93	78148
2007-07-19	23.23	23.23	22.40	22.40	45892
2007-07-20	22.35	22.62	21.56	22.11	65304
2007-07-23	22.16	22.51	21.95	22.20	28551
2007-07-24	22.20	22.53	21.78	21.81	56170
2007-07-25	22.05	22.19	21.33	21.99	36475
2007-07-26	21.70	22.00	21.10	21.25	24715
2007-07-27	21.25	21.89	20.99	21.05	36678
2007-07-30	20.97	21.04	20.45	20.71	22428
2007-07-31	20.96	21.19	20.00	20.02	23117
2007-08-01	19.96	20.47	19.66	20.45	22635
2007-08-02	20.65	21.55	20.25	20.52	17706
2007-08-03	20.55	21.90	19.84	20.02	19739
2007-08-06	20.09	23.39	20.09	23.36	71808
2007-08-07	23.13	23.68	22.20	23.50	22066
2007-08-08	23.76	27.00	23.76	26.81	171634
2007-08-09	26.15	27.15	24.59	26.50	71862
2007-08-10	26.08	26.50	24.61	25.17	41944
2007-08-13	26.00	26.35	22.50	22.55	37219
2007-08-14	22.55	22.88	21.50	21.95	30390
2007-08-15	21.80	25.32	21.53	22.46	33570
2007-08-16	22.94	24.35	22.32	23.60	62748
2007-08-17	26.42	26.49	23.87	24.53	64729
2007-08-20	24.59	24.80	23.36	24.05	14108
2007-08-21	23.66	25.30	23.66	24.81	27600
2007-08-22	24.90	25.68	24.44	24.98	30925
2007-08-23	25.15	25.46	22.40	22.52	33553
2007-08-24	22.68	23.50	22.01	22.56	35122
2007-08-27	22.52	23.50	22.18	23.25	16025
2007-08-28	23.19	24.50	22.51	23.27	21083
2007-08-29	23.36	23.88	22.35	23.16	25642
2007-08-30	22.86	23.06	22.21	22.61	9253
2007-08-31	22.99	23.63	22.33	22.56	17828
2007-09-04	22.51	22.64	22.00	22.51	26086
2007-09-05	22.02	22.27	21.90	22.13	34508
2007-09-06	22.15	22.37	21.90	22.10	6922
2007-09-07	21.71	22.24	21.45	21.45	31951
2007-09-10	22.50	22.50	21.21	22.01	30441
2007-09-11	22.57	23.50	21.97	23.11	26072
2007-09-12	23.04	23.10	22.38	22.55	31275
2007-09-13	22.72	22.88	22.40	22.57	45556
2007-09-14	22.35	22.91	22.28	22.73	28622
2007-09-17	22.71	22.75	22.26	22.45	7498
2007-09-18	22.53	24.13	22.46	24.10	18223
2007-09-19	24.46	25.40	23.86	25.24	48862
2007-09-20	25.27	25.30	24.40	24.49	14794
2007-09-21	24.76	24.98	24.48	24.50	48137
2007-09-24	24.45	24.93	23.66	24.67	7286
2007-09-25	24.46	24.70	23.65	23.97	5180
2007-09-26	24.09	24.95	23.19	23.62	5222
2007-09-27	23.68	24.66	23.68	24.50	14728
2007-09-28	24.46	24.93	24.05	24.34	16932
2007-10-01	24.32	24.80	23.35	24.50	22184
2007-10-02	24.58	24.65	23.55	24.55	8742
2007-10-03	24.46	24.46	23.77	23.82	12171
2007-10-04	23.96	24.40	23.05	24.36	6900
2007-10-05	24.64	25.00	24.21	24.99	28259
2007-10-08	24.89	24.97	24.55	24.95	5012
2007-10-09	24.75	25.86	24.70	25.69	13538
2007-10-10	25.79	25.88	25.30	25.70	37450
2007-10-11	25.79	25.79	23.85	24.66	16593
2007-10-12	24.61	24.85	24.35	24.81	6120
2007-10-15	24.67	25.17	24.30	24.88	8647
2007-10-16	25.14	25.15	24.54	24.71	10376
2007-10-17	24.90	24.90	23.28	23.81	15444
2007-10-18	23.92	24.24	23.24	24.24	10086
2007-10-19	24.25	24.25	23.00	23.18	24019
2007-10-22	23.00	24.02	22.73	23.86	10168
2007-10-23	23.79	23.96	23.14	23.84	9454
2007-10-24	23.65	23.65	22.65	23.19	13943
2007-10-25	23.39	23.40	23.08	23.15	11265
2007-10-26	23.20	23.20	21.96	22.74	65548
2007-10-29	22.76	23.00	22.24	22.99	19339
2007-10-30	22.22	22.48	22.13	22.45	8914
2007-10-31	22.13	22.75	22.13	22.32	10345
2007-11-01	22.43	22.43	21.10	21.26	51512
2007-11-02	21.52	22.00	21.20	21.69	17008
2007-11-05	21.35	21.35	20.61	20.66	11837
2007-11-06	20.65	21.58	20.25	21.25	15743
2007-11-07	20.95	21.24	19.94	19.97	25314
2007-11-08	20.19	21.44	20.05	20.99	35450
2007-11-09	20.75	21.55	20.54	21.35	84800
2007-11-12	21.37	23.34	21.37	23.14	14851
2007-11-13	23.49	23.49	22.55	23.25	38204
2007-11-14	23.44	23.50	22.56	23.04	10915
2007-11-15	22.98	23.25	22.10	22.20	8035
2007-11-16	22.26	22.26	21.36	22.11	23914
2007-11-19	21.84	22.25	21.14	21.99	17926
2007-11-20	21.92	23.07	21.92	23.07	23783
2007-11-21	22.98	23.10	22.26	23.10	22988
2007-11-23	23.31	23.75	23.31	23.65	5787
2007-11-26	23.62	23.75	23.40	23.54	14884
2007-11-27	23.61	23.75	22.89	23.20	15054
2007-11-28	23.55	24.87	23.55	24.75	34353
2007-11-29	24.56	24.83	23.96	24.01	24597
2007-11-30	24.40	24.48	22.93	22.93	19088
2007-12-03	22.93	23.05	22.80	22.90	23554
2007-12-04	22.82	23.25	22.38	23.24	15964
2007-12-05	23.75	23.75	22.55	23.12	27222
2007-12-06	23.43	24.00	23.43	23.82	40478
2007-12-07	23.94	23.94	22.94	23.50	10500
2007-12-10	23.51	24.00	23.17	23.91	13258
2007-12-11	23.68	24.00	22.70	22.76	31590
2007-12-12	23.35	23.97	22.58	22.75	18742
2007-12-13	22.85	24.00	22.06	23.95	23463
2007-12-14	23.55	23.81	22.79	22.79	39969
2007-12-17	22.60	23.33	22.60	22.80	23316
2007-12-18	23.13	23.94	22.81	23.93	28118
2007-12-19	23.75	24.00	23.62	23.71	13026
2007-12-20	24.00	24.00	23.62	23.99	23921
2007-12-21	24.25	24.74	24.24	24.40	133320
2007-12-24	24.18	25.00	24.18	25.00	18012
2007-12-26	24.75	25.08	24.08	25.03	23959
2007-12-27	23.12	24.70	23.12	23.81	18547
2007-12-28	24.22	24.72	23.30	23.96	38653
2007-12-31	23.63	24.15	23.48	23.81	11097
2008-01-02	23.57	24.97	22.80	22.81	24902
2008-01-03	22.90	23.54	22.80	23.15	36343
2008-01-04	22.86	23.95	22.75	22.90	18153
2008-01-07	22.96	23.65	22.54	23.06	47691
2008-01-08	23.12	23.95	22.75	22.96	42417
2008-01-09	22.86	23.03	22.50	22.80	47313
2008-01-10	22.62	23.25	22.45	22.95	71504
2008-01-11	22.77	23.75	21.61	21.62	22110
2008-01-14	21.65	21.75	21.25	21.56	14335
2008-01-15	21.30	21.99	21.30	21.76	12759
2008-01-16	21.75	23.41	21.25	22.23	27179
2008-01-17	22.82	22.82	21.01	21.01	9853
2008-01-18	20.88	22.12	20.51	21.00	28218
2008-01-22	19.92	23.00	17.99	22.09	29187
2008-01-23	21.62	23.19	21.60	22.94	18931
2008-01-24	23.00	23.00	21.99	21.99	17876
2008-01-25	22.35	22.49	21.06	21.44	34260
2008-01-28	21.59	21.85	21.01	21.48	5728
2008-01-29	21.75	21.75	21.23	21.32	13327
2008-01-30	21.24	21.69	20.76	21.48	28258
2008-01-31	21.16	22.55	20.92	21.53	48949
2008-02-01	21.66	22.72	21.62	22.55	19310
2008-02-04	22.44	23.00	21.87	22.27	27709
2008-02-05	22.04	22.44	21.51	21.60	34939
2008-02-06	21.82	21.99	20.53	21.20	47033
2008-02-07	21.12	21.68	20.89	21.06	21406
2008-02-08	21.06	21.68	20.61	20.61	14213
2008-02-11	20.58	21.68	20.58	21.20	21998
2008-02-12	21.69	21.74	21.00	21.35	30430
2008-02-13	21.72	22.49	21.70	22.49	40646
2008-02-14	22.76	22.76	21.15	21.55	34713
2008-02-15	21.44	21.90	20.62	21.18	53889
2008-02-19	21.51	21.71	20.97	21.02	23909
2008-02-20	20.90	21.34	20.61	21.03	21377
2008-02-21	21.52	21.56	20.76	20.92	48283
2008-02-22	20.76	21.20	20.61	21.13	18552
2008-02-25	21.18	21.59	20.82	21.59	8890
2008-02-26	21.34	22.00	21.27	21.75	14291
2008-02-27	21.49	21.75	21.19	21.26	4239
2008-02-28	21.05	21.75	20.86	21.06	20307
2008-02-29	20.76	21.03	20.01	20.01	55429
2008-03-03	20.03	20.60	18.84	19.35	35338
2008-03-04	19.19	19.54	18.25	19.51	50584
2008-03-05	19.64	19.75	19.25	19.52	5623
2008-03-06	19.45	19.83	18.38	18.52	14912
2008-03-07	18.25	18.90	18.16	18.19	29614
2008-03-10	18.29	19.74	18.29	19.70	24921
2008-03-11	19.89	21.75	19.76	21.71	59794
2008-03-12	21.65	21.93	21.05	21.05	25827
2008-03-13	20.72	21.38	20.00	21.07	23423
2008-03-14	21.17	21.26	20.62	21.08	16838
2008-03-17	20.51	22.48	19.81	21.20	18510
2008-03-18	22.01	22.89	21.96	22.89	14613
2008-03-19	22.75	22.90	21.25	22.85	39984
2008-03-20	23.39	23.75	22.00	23.48	150565
2008-03-24	23.25	24.00	23.23	23.90	14272
2008-03-25	24.00	24.95	23.72	24.90	50281
2008-03-26	24.91	24.99	23.51	24.99	30675
2008-03-27	25.00	25.00	23.77	24.78	33735
2008-03-28	24.77	25.00	24.21	24.99	13218
2008-03-31	25.00	25.00	24.26	25.00	24519
2008-04-01	25.00	25.50	24.70	25.25	27652
2008-04-02	24.27	25.00	23.41	25.00	3441
2008-04-03	24.72	24.72	23.52	23.87	15091
2008-04-04	23.99	24.99	23.21	24.04	10452
2008-04-07	23.26	24.27	23.01	23.08	6046
2008-04-08	23.02	24.92	22.50	22.74	8086
2008-04-09	22.50	22.50	21.75	21.90	10515
2008-04-10	21.94	22.48	21.23	22.11	6666
2008-04-11	21.76	21.76	21.09	21.14	14206
2008-04-14	20.56	21.34	20.00	20.36	12855
2008-04-15	20.48	23.00	20.48	22.89	22927
2008-04-16	23.50	23.50	21.50	23.00	22658
2008-04-17	22.94	23.03	22.54	23.00	13281
2008-04-18	23.48	23.49	22.80	22.99	16290
2008-04-21	22.85	23.00	22.38	22.98	7845
2008-04-22	22.82	23.31	21.51	21.51	12615
2008-04-23	21.61	22.33	21.48	21.86	17387
2008-04-24	21.91	22.58	21.00	22.57	32794
2008-04-25	22.57	23.00	21.11	23.00	7742
2008-04-28	22.99	23.00	22.50	22.67	6807
2008-04-29	22.69	22.95	21.65	22.12	4433
2008-04-30	22.23	23.00	21.38	21.45	7631
2008-05-01	21.38	23.00	21.38	22.38	13550
2008-05-02	22.65	22.65	21.11	21.67	15785
2008-05-05	21.40	21.71	21.25	21.29	24944
2008-05-06	21.20	21.75	21.20	21.66	9729
2008-05-07	21.64	22.16	20.42	20.65	23490
2008-05-08	21.00	21.30	20.91	21.00	13177
2008-05-09	21.00	21.96	20.58	20.92	32074
2008-05-12	20.95	21.75	20.65	21.73	28233
2008-05-13	21.67	21.69	21.10	21.29	14849
2008-05-14	21.84	21.88	21.65	21.66	5188
2008-05-15	21.62	21.62	21.12	21.49	14922
2008-05-16	21.72	21.72	20.61	21.01	20198
2008-05-19	20.96	21.59	20.61	20.84	18749
2008-05-20	20.70	21.00	20.01	20.20	20635
2008-05-21	20.09	20.44	19.80	20.01	26227
2008-05-22	20.16	20.37	18.01	19.21	90044
2008-05-23	19.35	19.72	19.25	19.25	16949
2008-05-27	19.31	20.19	19.31	20.00	22080
2008-05-28	20.24	20.40	19.59	20.27	10977
2008-05-29	20.40	21.49	20.14	21.22	25223
2008-05-30	21.21	21.21	20.03	20.05	8445
2008-06-02	19.95	20.85	19.25	19.39	27319
2008-06-03	19.43	19.82	19.36	19.65	20217
2008-06-04	19.53	20.38	19.29	20.38	45397
2008-06-05	20.35	22.00	19.53	22.00	21012
2008-06-06	21.77	21.77	20.22	20.39	25731
2008-06-09	20.53	20.64	19.78	20.22	23691
2008-06-10	20.03	20.90	19.47	20.74	6275
2008-06-11	20.64	20.69	19.58	19.66	6147
2008-06-12	19.96	20.60	19.96	20.55	1940
2008-06-13	20.79	20.94	20.28	20.63	10807
2008-06-16	20.59	20.90	20.34	20.49	18972
2008-06-17	20.33	20.50	19.21	19.65	24455
2008-06-18	19.53	19.75	19.20	19.45	13861
2008-06-19	19.44	19.90	19.37	19.90	14525
2008-06-20	19.82	20.11	19.26	19.59	39712
2008-06-23	19.59	19.59	18.72	18.72	6302
2008-06-24	18.54	19.43	18.10	19.05	14397
2008-06-25	19.20	19.70	19.20	19.64	8403
2008-06-26	19.06	19.10	18.06	18.60	20908
2008-06-27	18.39	20.64	18.02	19.97	417653
2008-06-30	19.92	20.14	18.10	18.85	35082
2008-07-01	18.62	18.91	18.01	18.43	30379
2008-07-02	18.35	19.00	17.66	17.75	43283
2008-07-03	17.43	18.58	17.30	17.81	23278
2008-07-07	17.99	17.99	15.75	15.95	24737
2008-07-08	16.75	19.00	16.05	18.97	45139
2008-07-09	18.16	18.90	16.96	17.94	26164
2008-07-10	17.74	18.85	17.74	18.39	16962
2008-07-11	18.00	19.18	18.00	18.53	20619
2008-07-14	18.72	18.72	18.05	18.05	23032
2008-07-15	17.68	18.49	17.39	17.49	19908
2008-07-16	17.74	18.02	17.32	17.99	18248
2008-07-17	18.50	19.85	17.25	18.65	23575
2008-07-18	18.10	18.98	17.55	17.84	18253
2008-07-21	18.50	18.50	17.89	18.10	22160
2008-07-22	17.97	19.43	17.51	18.87	30745
2008-07-23	18.88	19.62	18.88	19.01	21131
2008-07-24	19.14	20.00	18.70	19.59	23829
2008-07-25	19.85	20.39	19.06	20.39	10099
2008-07-28	20.27	20.27	18.71	18.80	36301
2008-07-29	18.51	20.00	18.51	19.56	27220
2008-07-30	19.95	20.37	19.70	20.31	11636
2008-07-31	19.95	21.00	19.95	20.99	31879
2008-08-01	20.36	20.99	18.51	18.73	31230
2008-08-04	18.74	18.74	17.02	17.48	46058
2008-08-05	17.83	18.01	17.25	17.73	27747
2008-08-06	17.61	17.92	17.00	17.68	32266
2008-08-07	17.60	18.59	17.42	18.03	15922
2008-08-08	17.97	19.13	17.97	19.13	18978
2008-08-11	19.17	20.90	19.17	20.39	30095
2008-08-12	20.22	20.75	19.54	20.29	25499
2008-08-13	20.13	20.38	19.82	19.90	76470
2008-08-14	19.73	19.98	19.07	19.79	15990
2008-08-15	20.47	20.50	19.51	19.67	37982
2008-08-18	19.68	20.04	19.67	19.89	7144
2008-08-19	19.44	19.72	19.25	19.29	12034
2008-08-20	19.35	19.50	18.85	18.85	11086
2008-08-21	18.67	19.22	18.67	18.97	4695
2008-08-22	18.84	19.20	18.82	19.10	12175
2008-08-25	18.95	18.95	17.82	17.82	10390
2008-08-26	17.85	18.64	17.85	18.64	12700
2008-08-27	18.59	18.99	18.10	18.91	11513
2008-08-28	18.38	19.00	18.29	19.00	12029
2008-08-29	18.81	19.00	18.45	18.76	12118
2008-09-02	18.52	18.68	18.43	18.68	13979
2008-09-03	18.62	19.00	18.61	18.96	19343
2008-09-04	18.66	19.00	18.66	18.86	16149
2008-09-05	18.61	19.25	18.13	19.08	13425
2008-09-08	19.49	20.00	18.80	19.99	28760
2008-09-09	20.00	20.00	19.35	19.35	13098
2008-09-10	19.49	19.68	18.80	19.65	35060
2008-09-11	19.01	19.65	18.11	19.62	18608
2008-09-12	19.64	19.65	18.93	19.59	5349
2008-09-15	19.40	19.65	18.30	18.30	20334
2008-09-16	17.65	19.75	17.48	19.75	28604
2008-09-17	19.81	19.95	18.50	18.73	5754
2008-09-18	19.27	23.00	18.53	23.00	92490
2008-09-19	24.00	24.00	20.51	23.04	183204
2008-09-22	21.03	22.45	20.13	21.02	20105
2008-09-23	20.50	22.75	20.50	21.45	24123
2008-09-24	21.45	22.46	20.83	21.49	8822
2008-09-25	21.47	22.94	21.01	22.72	15136
2008-09-26	21.93	22.99	21.71	22.43	30523
2008-09-29	21.68	22.95	20.50	21.33	29001
2008-09-30	22.57	22.99	20.17	22.56	27501
2008-10-01	22.50	22.75	21.19	22.21	13873
2008-10-02	22.64	22.75	21.42	22.49	10187
2008-10-03	22.40	22.75	21.20	21.20	9276
2008-10-06	20.56	22.74	19.06	20.29	29941
2008-10-07	20.27	21.72	18.05	18.52	21043
2008-10-08	18.50	21.00	16.58	17.02	42199
2008-10-09	17.46	17.94	15.46	15.46	43917
2008-10-10	15.14	16.00	14.52	15.58	96220
2008-10-13	16.92	17.43	15.85	16.75	53176
2008-10-14	17.65	17.83	16.43	16.58	43181
2008-10-15	16.50	17.43	14.84	15.32	38011
2008-10-16	15.40	16.54	15.39	15.90	39566
2008-10-17	15.25	15.59	14.60	15.25	45757
2008-10-20	15.26	15.50	15.25	15.50	12106
2008-10-21	15.16	16.14	15.00	15.00	26795
2008-10-22	14.56	16.07	14.56	14.97	17398
2008-10-23	15.19	15.62	12.91	14.45	20593
2008-10-24	13.26	15.10	13.26	14.65	17589
2008-10-27	15.45	16.99	13.31	13.75	17634
2008-10-28	14.23	16.75	13.65	16.75	25020
2008-10-29	16.63	17.12	14.77	16.30	20732
2008-10-30	16.75	18.00	16.31	17.49	9954
2008-10-31	16.70	18.55	16.66	18.55	35458
2008-11-03	18.39	18.74	17.31	18.39	13500
2008-11-04	18.40	19.00	18.26	19.00	20694
2008-11-05	18.59	19.24	17.51	17.87	19730
2008-11-06	17.64	18.23	16.88	17.07	4173
2008-11-07	17.24	18.30	16.88	18.10	11705
2008-11-10	18.36	18.60	16.60	16.83	8347
2008-11-11	16.58	17.91	16.16	17.55	14708
2008-11-12	17.10	17.10	16.00	16.00	11831
2008-11-13	16.21	17.44	15.06	16.17	37664
2008-11-14	15.88	16.77	14.85	14.85	6765
2008-11-17	14.75	16.20	14.51	14.75	8377
2008-11-18	15.20	15.20	14.25	14.27	13865
2008-11-19	14.25	15.17	12.81	13.01	32536
2008-11-20	13.00	13.84	12.56	12.60	26514
2008-11-21	12.70	14.10	12.30	14.10	27909
2008-11-24	13.90	14.89	12.71	13.92	17879
2008-11-25	13.43	14.25	12.83	14.25	15768
2008-11-26	13.70	14.99	12.84	14.99	35257
2008-11-28	14.75	14.93	14.00	14.25	5182
2008-12-01	13.94	13.94	11.49	11.49	45278
2008-12-02	11.86	14.00	11.86	14.00	11602
2008-12-03	13.50	14.00	13.50	13.68	15544
2008-12-04	13.96	13.99	13.08	13.08	14038
2008-12-05	13.41	14.25	12.55	14.25	18723
2008-12-08	14.25	15.00	13.85	15.00	40095
2008-12-09	14.49	16.65	13.50	13.70	37819
2008-12-10	13.96	14.90	13.38	13.99	7769
2008-12-11	13.27	14.87	13.00	13.09	16527
2008-12-12	12.75	14.50	12.75	14.50	30844
2008-12-15	14.57	14.57	12.75	12.86	15801
2008-12-16	13.25	14.59	12.69	14.59	37456
2008-12-17	14.29	14.98	13.23	14.41	33894
2008-12-18	14.97	14.99	13.77	14.18	27002
2008-12-19	15.03	15.49	13.90	14.46	68427
2008-12-22	14.57	15.02	13.53	15.02	26234
2008-12-23	15.02	15.02	13.68	14.26	35635
2008-12-24	14.06	14.28	13.26	13.60	10244
2008-12-26	13.76	14.23	13.67	13.84	4043
2008-12-29	13.82	14.21	13.07	13.31	23123
2008-12-30	13.33	14.38	13.00	14.38	31617
2008-12-31	14.47	15.24	13.79	15.24	33656
2009-01-02	15.25	15.25	14.17	14.81	33018
2009-01-05	14.87	14.87	13.78	14.32	29140
2009-01-06	14.55	15.05	13.98	14.58	15101
2009-01-07	14.27	14.30	13.56	13.71	13701
2009-01-08	13.43	14.10	13.35	13.53	15916
2009-01-09	13.26	13.74	12.72	12.81	23410
2009-01-12	12.79	13.65	12.07	12.07	15338
2009-01-13	12.08	12.43	12.05	12.12	5287
2009-01-14	12.05	12.53	11.24	11.70	16805
2009-01-15	11.73	12.51	11.30	12.23	20863
2009-01-16	12.05	12.50	12.05	12.48	18150
2009-01-20	12.91	12.96	10.04	10.07	26081
2009-01-21	10.22	11.80	10.22	11.65	20184
2009-01-22	11.35	11.69	10.38	10.83	15453
2009-01-23	10.31	11.21	10.31	11.14	15064
2009-01-26	11.13	12.08	10.73	11.11	10874
2009-01-27	10.70	11.15	10.47	11.15	7979
2009-01-28	11.14	11.81	10.78	11.67	17211
2009-01-29	11.46	11.46	10.72	11.10	14439
2009-01-30	11.22	11.29	10.42	10.50	8065
2009-02-02	11.00	11.74	10.51	11.74	15133
2009-02-03	11.83	12.21	11.24	12.18	27587
2009-02-04	12.14	12.45	11.21	11.67	10301
2009-02-05	11.59	12.74	11.52	12.29	23609
2009-02-06	12.59	12.65	12.09	12.65	16825
2009-02-09	12.69	12.79	12.10	12.67	9031
2009-02-10	12.51	12.77	11.64	11.64	19978
2009-02-11	11.65	12.24	11.63	11.75	6920
2009-02-12	11.54	12.05	10.43	11.08	27289
2009-02-13	11.26	11.97	11.08	11.81	24276
2009-02-17	11.25	11.84	10.86	10.92	22671
2009-02-18	11.12	11.41	10.75	10.75	16669
2009-02-19	10.98	11.39	10.46	10.53	20319
2009-02-20	10.44	11.23	10.30	10.91	35245
2009-02-23	11.00	11.00	9.90	10.11	29651
2009-02-24	10.27	11.23	9.89	11.21	40698
2009-02-25	11.13	11.31	10.41	10.89	24260
2009-02-26	10.98	11.10	10.02	10.02	19464
2009-02-27	9.85	10.29	9.17	9.18	50762
2009-03-02	9.17	9.96	9.06	9.06	31452
2009-03-03	9.24	9.71	9.08	9.08	25908
2009-03-04	9.25	9.25	8.61	9.20	34896
2009-03-05	9.11	9.20	8.44	8.44	39159
2009-03-06	8.54	8.80	7.73	8.68	27017
2009-03-09	8.54	8.82	7.52	7.52	21275
2009-03-10	7.90	8.97	7.44	8.45	33183
2009-03-11	8.70	8.81	7.85	8.05	26246
2009-03-12	7.97	9.57	7.56	9.56	40045
2009-03-13	9.58	10.50	8.99	10.15	18333
2009-03-16	10.49	10.49	9.67	9.98	12941
2009-03-17	10.02	10.82	9.78	10.75	38262
2009-03-18	10.72	11.24	10.24	11.24	15865
2009-03-19	10.08	11.04	10.07	10.65	32198
2009-03-20	10.08	10.79	9.84	9.86	37710
2009-03-23	10.25	11.50	10.25	11.50	37404
2009-03-24	11.31	11.71	10.22	10.30	27381
2009-03-25	10.39	11.25	10.01	10.88	26409
2009-03-26	11.06	11.44	10.83	11.35	27190
2009-03-27	11.05	11.24	10.53	10.74	20741
2009-03-30	10.39	11.00	10.08	10.35	15090
2009-03-31	10.55	10.55	9.76	9.76	16439
2009-04-01	9.76	10.76	9.76	10.36	12129
2009-04-02	10.64	11.10	10.51	11.00	28895
2009-04-03	11.20	11.46	11.09	11.46	8988
2009-04-06	11.23	11.23	10.22	10.37	16480
2009-04-07	10.21	10.25	9.69	9.69	17969
2009-04-08	9.76	9.89	9.43	9.61	22484
2009-04-09	9.86	11.40	9.85	11.07	23489
2009-04-13	10.84	11.06	10.51	11.06	12910
2009-04-14	10.80	10.90	9.94	10.28	20494
2009-04-15	10.22	10.60	10.22	10.57	7185
2009-04-16	10.98	11.03	10.75	10.91	16036
2009-04-17	10.92	10.93	10.57	10.92	14319
2009-04-20	10.60	10.76	9.52	9.67	27795
2009-04-21	9.67	10.37	9.45	10.25	14822
2009-04-22	10.01	10.26	9.86	9.92	28146
2009-04-23	9.96	9.96	9.54	9.54	20727
2009-04-24	9.52	10.20	9.46	9.96	16567
2009-04-27	9.73	9.96	8.72	8.73	30450
2009-04-28	8.64	10.26	8.49	9.62	23452
2009-04-29	9.76	10.13	8.81	10.00	26156
2009-04-30	10.08	10.21	9.68	9.85	20553
2009-05-01	9.79	9.79	8.96	8.96	22739
2009-05-04	9.04	10.01	9.04	9.55	17161
2009-05-05	9.50	10.09	9.01	9.17	28930
2009-05-06	8.80	10.01	8.80	9.17	31236
2009-05-07	9.38	9.38	8.45	8.57	37682
2009-05-08	8.70	9.99	8.70	9.81	46403
2009-05-11	9.29	9.61	8.93	8.93	15031
2009-05-12	9.00	9.68	8.95	8.96	25278
2009-05-13	8.95	9.32	8.74	8.74	30664
2009-05-14	8.83	9.30	8.83	9.10	11972
2009-05-15	9.24	9.24	8.49	8.50	31154
2009-05-18	8.68	9.51	8.68	9.50	18115
2009-05-19	9.36	9.37	8.91	9.23	23486
2009-05-20	9.36	9.36	8.57	8.68	28762
2009-05-21	8.55	9.10	8.33	8.58	22325
2009-05-22	8.63	8.89	8.40	8.41	9112
2009-05-26	8.37	9.05	8.37	9.00	29921
2009-05-27	8.94	9.48	8.50	8.54	10024
2009-05-28	8.30	8.72	7.80	8.15	39451
2009-05-29	8.21	8.31	7.75	7.88	26899
2009-06-01	8.07	8.96	8.07	8.95	31127
2009-06-02	9.00	9.75	8.63	9.72	39572
2009-06-03	9.63	9.70	8.84	9.64	19058
2009-06-04	9.63	9.73	8.55	9.22	34247
2009-06-05	9.32	9.43	8.93	8.98	4771
2009-06-08	9.01	9.14	8.69	8.98	24974
2009-06-09	8.97	9.23	8.75	9.14	5754
2009-06-10	9.23	9.23	8.72	8.86	15182
2009-06-11	8.92	9.23	8.79	8.93	7210
2009-06-12	8.80	8.98	8.60	8.84	13555
2009-06-15	8.58	8.81	8.58	8.66	9631
2009-06-16	8.82	8.82	8.02	8.04	23290
2009-06-17	8.07	8.57	8.07	8.51	17246
2009-06-18	8.51	9.12	8.51	9.10	12964
2009-06-19	8.99	9.09	8.47	9.09	53137
2009-06-22	8.97	9.08	8.70	8.89	36669
2009-06-23	9.01	9.01	8.66	8.76	13754
2009-06-24	8.90	9.49	8.51	8.67	37598
2009-06-25	8.59	8.91	8.36	8.91	14252
2009-06-26	8.82	9.25	8.11	9.00	155915
2009-06-29	8.95	9.39	8.48	9.22	27537
2009-06-30	9.24	9.70	9.02	9.09	37486
2009-07-01	9.24	9.94	9.24	9.84	34392
2009-07-02	9.63	9.98	9.62	9.77	26037
2009-07-06	9.68	9.93	9.50	9.77	10900
2009-07-07	9.76	9.80	9.40	9.50	13090
2009-07-08	9.59	9.76	9.21	9.45	20477
2009-07-09	9.52	9.52	8.96	8.96	9216
2009-07-10	8.91	9.45	8.79	9.39	9390
2009-07-13	9.42	9.62	9.25	9.40	16055
2009-07-14	9.29	9.61	9.20	9.46	10799
2009-07-15	9.68	10.00	9.37	10.00	25663
2009-07-16	9.89	10.25	9.72	10.25	38078
2009-07-17	10.22	10.36	10.20	10.35	30369
2009-07-20	10.36	10.36	9.58	10.00	60352
2009-07-21	10.11	10.37	9.74	10.32	71357
2009-07-22	10.14	10.32	10.03	10.11	12094
2009-07-23	10.05	10.37	9.62	10.35	47637
2009-07-24	10.13	10.44	10.07	10.44	17574
2009-07-27	10.43	10.52	10.31	10.51	14695
2009-07-28	10.37	11.00	10.17	11.00	34961
2009-07-29	10.85	11.09	10.85	11.00	44496
2009-07-30	11.00	11.50	10.59	11.08	21398
2009-07-31	10.98	11.00	10.48	10.79	39541
2009-08-03	10.74	11.35	10.51	11.35	22611
2009-08-04	10.99	11.98	10.92	11.89	26467
2009-08-05	11.90	12.00	11.05	11.25	17989
2009-08-06	11.68	12.00	10.57	10.71	10727
2009-08-07	10.96	11.91	10.89	11.63	54543
2009-08-10	11.48	11.60	11.08	11.51	11175
2009-08-11	11.39	11.39	10.63	10.92	11767
2009-08-12	10.97	11.50	10.50	11.38	28336
2009-08-13	11.44	11.44	10.62	11.14	16010
2009-08-14	11.15	11.15	10.63	10.82	20295
2009-08-17	10.75	10.85	10.40	10.65	15129
2009-08-18	10.71	11.20	10.71	11.17	14545
2009-08-19	11.14	11.37	10.97	11.23	21843
2009-08-20	11.16	11.45	11.16	11.39	15220
2009-08-21	11.51	12.10	11.16	11.88	64245
2009-08-24	11.89	12.17	11.40	12.09	27139
2009-08-25	12.01	12.19	11.75	11.94	21238
2009-08-26	12.07	12.15	11.84	12.10	25526
2009-08-27	11.89	12.25	11.67	12.24	20233
2009-08-28	12.24	12.24	11.54	11.76	19764
2009-08-31	11.57	11.95	11.09	11.25	35651
2009-09-01	11.12	11.98	10.95	10.95	19490
2009-09-02	10.94	11.45	10.94	11.00	16577
2009-09-03	11.09	11.09	10.55	11.01	10801
2009-09-04	11.00	11.50	10.76	11.43	27308
2009-09-08	11.51	11.51	10.68	10.91	17177
2009-09-09	10.93	11.31	10.93	11.06	11570
2009-09-10	11.04	11.29	10.70	11.05	37544
2009-09-11	11.04	11.14	10.90	10.91	4419
2009-09-14	10.70	11.19	10.70	11.18	14761
2009-09-15	11.18	11.22	10.64	10.65	16815
2009-09-16	10.67	11.10	10.67	11.00	8824
2009-09-17	10.86	11.18	10.78	11.18	18081
2009-09-18	11.15	11.15	10.44	10.75	57815
2009-09-21	10.62	10.87	10.28	10.71	9177
2009-09-22	10.80	10.80	9.99	10.05	25330
2009-09-23	10.10	10.35	9.84	9.90	17652
2009-09-24	10.06	10.15	9.55	9.55	21208
2009-09-25	9.55	10.18	9.55	10.01	21155
2009-09-28	9.99	9.99	9.61	9.87	10136
2009-09-29	9.91	9.99	9.69	9.71	7220
2009-09-30	9.77	9.82	9.25	9.25	23850
2009-10-01	9.33	9.33	8.74	8.92	29754
2009-10-02	8.77	9.45	8.77	8.98	21486
2009-10-05	8.83	9.24	8.74	8.80	16260
2009-10-06	8.90	9.30	8.90	9.25	11600
2009-10-07	8.87	9.40	8.75	8.92	23118
2009-10-08	8.98	9.24	8.84	8.89	12215
2009-10-09	8.76	9.03	8.70	8.88	16549
2009-10-12	9.03	9.41	8.89	8.95	16135
2009-10-13	8.91	9.00	8.69	8.70	17075
2009-10-14	8.90	9.40	8.75	9.17	14294
2009-10-15	9.09	9.09	8.42	8.60	20293
2009-10-16	8.55	8.69	8.05	8.14	46614
2009-10-19	8.21	8.40	8.14	8.19	14446
2009-10-20	8.48	8.49	8.15	8.15	14868
2009-10-21	8.24	8.69	8.00	8.17	108843
2009-10-22	8.20	8.54	8.11	8.45	31410
2009-10-23	8.24	8.68	8.14	8.14	18476
2009-10-26	8.30	8.87	8.17	8.18	36715
2009-10-27	8.35	8.85	8.29	8.61	42605
2009-10-28	8.56	8.91	8.56	8.69	19673
2009-10-29	8.83	8.91	8.60	8.73	29434
2009-10-30	8.60	8.87	8.35	8.53	72514
2009-11-02	8.59	8.80	8.22	8.69	24000
2009-11-03	8.60	8.60	8.20	8.40	21510
2009-11-04	8.44	8.50	8.00	8.00	26632
2009-11-05	8.70	8.70	8.36	8.58	34122
2009-11-06	8.45	8.59	8.27	8.42	10718
2009-11-09	8.50	8.56	7.88	8.01	55703
2009-11-10	8.01	8.26	7.45	7.86	36438
2009-11-11	7.99	8.18	7.90	7.99	18982
2009-11-12	8.11	8.26	7.69	7.70	30377
2009-11-13	7.72	7.80	7.26	7.50	31593
2009-11-16	7.63	8.49	7.63	8.03	30803
2009-11-17	7.95	8.47	7.91	8.41	22781
2009-11-18	8.39	8.50	7.80	8.36	18124
2009-11-19	8.27	8.28	7.81	7.91	32387
2009-11-20	7.81	8.33	7.70	8.00	25827
2009-11-23	8.18	8.39	8.00	8.12	17198
2009-11-24	8.15	8.27	7.76	8.09	19187
2009-11-25	8.16	8.26	7.92	7.92	4529
2009-11-27	7.70	8.01	7.51	7.51	15972
2009-11-30	7.53	7.89	7.25	7.67	26932
2009-12-01	7.79	7.95	7.52	7.83	13304
2009-12-02	7.98	8.27	7.78	7.89	10236
2009-12-03	7.91	7.92	7.70	7.72	12654
2009-12-04	7.94	8.01	7.00	7.86	20835
2009-12-07	7.91	7.93	7.59	7.81	11758
2009-12-08	8.22	8.22	7.60	7.61	11745
2009-12-09	7.64	7.75	7.50	7.67	15220
2009-12-10	7.70	7.70	7.49	7.52	24181
2009-12-11	7.56	7.66	7.41	7.59	8822
2009-12-14	7.67	8.00	7.65	7.84	15738
2009-12-15	7.81	7.95	7.66	7.66	24614
2009-12-16	7.77	7.99	7.45	7.49	21177
2009-12-17	7.44	7.84	7.44	7.60	25329
2009-12-18	7.69	7.84	7.21	7.30	92577
2009-12-21	7.35	7.77	7.35	7.72	25027
2009-12-22	7.50	7.58	7.22	7.25	46360
2009-12-23	7.25	7.48	7.23	7.37	66507
2009-12-24	7.39	7.42	7.23	7.32	11398
2009-12-28	7.25	7.49	7.25	7.45	23735
2009-12-29	7.50	7.50	7.35	7.42	16283
2009-12-30	7.40	7.50	7.36	7.50	28613
2009-12-31	7.52	7.90	7.52	7.71	49399
2010-01-04	7.86	8.00	7.75	8.00	27649
2010-01-05	7.96	7.96	7.51	7.62	24247
2010-01-06	7.61	7.74	7.53	7.65	29446
2010-01-07	7.66	7.88	7.66	7.72	13472
2010-01-08	7.70	7.91	7.70	7.91	17223
2010-01-11	7.96	8.17	7.77	8.09	41734
2010-01-12	7.97	8.19	7.92	8.05	21086
2010-01-13	8.05	8.10	7.90	8.00	13087
2010-01-14	7.98	9.28	7.81	9.22	156927
2010-01-15	9.28	9.28	8.75	9.23	67400
2010-01-19	9.25	9.74	9.02	9.72	38051
2010-01-20	9.65	9.65	9.09	9.29	17296
2010-01-21	9.34	9.60	9.21	9.31	56782
2010-01-22	9.35	9.54	9.16	9.25	21158
2010-01-25	9.35	9.35	9.04	9.16	33540
2010-01-26	9.14	9.33	8.76	8.76	60960
2010-01-27	8.80	9.12	8.80	9.00	44774
2010-01-28	9.03	9.23	8.95	9.11	26281
2010-01-29	9.15	9.34	9.00	9.34	39157
2010-02-01	9.35	9.39	9.00	9.31	28223
2010-02-02	9.38	9.38	9.07	9.11	26335
2010-02-03	9.06	9.08	8.85	9.00	43013
2010-02-04	8.93	9.19	8.43	8.71	45612
2010-02-05	8.72	8.82	8.52	8.71	14436
2010-02-08	8.70	8.70	8.41	8.41	15617
2010-02-09	8.59	8.78	8.38	8.64	14532
2010-02-10	8.57	8.57	8.34	8.54	14059
2010-02-11	8.50	8.51	8.41	8.49	9414
2010-02-12	8.40	8.55	8.30	8.36	16666
2010-02-16	8.45	8.89	8.00	8.85	38814
2010-02-17	8.91	9.22	8.53	9.10	20261
2010-02-18	9.06	9.18	9.01	9.13	14339
2010-02-19	9.12	9.25	9.08	9.19	20949
2010-02-22	9.19	9.25	9.15	9.25	10504
2010-02-23	9.23	9.40	8.96	9.34	26158
2010-02-24	9.32	9.34	9.07	9.23	11045
2010-02-25	9.07	9.07	8.62	8.89	17091
2010-02-26	8.92	9.13	8.57	8.57	33674
2010-03-01	8.77	9.05	8.63	9.01	13847
2010-03-02	9.00	9.39	8.95	9.33	22214
2010-03-03	9.23	9.33	9.06	9.31	14438
2010-03-04	9.30	9.30	9.20	9.22	7400
2010-03-05	9.26	9.30	9.18	9.21	32974
2010-03-08	9.16	9.21	8.91	9.14	13814
2010-03-09	9.11	9.25	8.95	9.10	33522
2010-03-10	9.08	9.40	9.08	9.40	58004
2010-03-11	9.29	9.41	9.20	9.41	10866
2010-03-12	9.42	9.43	9.27	9.28	8401
2010-03-15	9.28	9.45	9.21	9.37	16178
2010-03-16	9.39	9.97	9.39	9.87	27423
2010-03-17	9.85	10.39	9.85	10.26	30121
2010-03-18	10.27	10.27	9.99	10.07	30208
2010-03-19	10.17	10.85	10.04	10.74	77457
2010-03-22	10.64	11.00	10.64	10.98	40776
2010-03-23	11.00	11.00	10.70	10.94	39766
2010-03-24	10.93	11.38	10.90	11.12	43603
2010-03-25	11.19	12.28	11.19	11.37	57393
2010-03-26	11.46	11.89	11.25	11.30	31751
2010-03-29	11.29	11.47	11.03	11.32	14214
2010-03-30	11.31	11.61	11.02	11.13	21649
2010-03-31	11.03	11.39	10.71	11.06	52615
2010-04-01	11.12	11.88	11.12	11.25	16614
2010-04-05	11.34	11.79	11.17	11.39	13174
2010-04-06	11.34	11.36	11.02	11.22	21136
2010-04-07	11.17	11.31	10.83	10.93	16783
2010-04-08	10.91	11.11	10.88	10.92	14878
2010-04-09	10.93	11.46	10.88	11.00	65304
2010-04-12	10.97	11.14	10.89	10.95	12631
2010-04-13	11.00	11.06	10.72	10.79	7921
2010-04-14	10.88	11.04	10.71	11.00	16055
2010-04-15	10.86	11.19	10.86	11.07	12113
2010-04-16	11.07	11.07	10.85	11.00	23354
2010-04-19	10.95	11.15	10.95	11.01	29865
2010-04-20	11.05	11.05	10.82	10.90	19226
2010-04-21	11.17	11.17	10.81	10.94	20024
2010-04-22	10.81	10.98	10.74	10.81	13637
2010-04-23	10.73	10.85	10.63	10.69	28931
2010-04-26	10.70	10.86	10.56	10.71	34775
2010-04-27	10.61	10.83	10.29	10.47	48880
2010-04-28	10.58	10.69	10.40	10.63	5333
2010-04-29	10.63	10.94	10.45	10.88	15047
2010-04-30	10.85	10.85	10.51	10.51	27792
2010-05-03	10.55	10.95	10.53	10.92	24521
2010-05-04	10.73	10.96	10.55	10.83	45772
2010-05-05	10.81	11.01	10.61	10.71	31339
2010-05-06	10.65	10.79	10.25	10.27	23499
2010-05-07	10.29	10.50	9.87	10.01	27526
2010-05-10	10.20	10.48	10.04	10.25	35727
2010-05-11	10.15	11.38	10.15	11.07	32416
2010-05-12	11.02	11.47	10.80	11.42	35287
2010-05-13	11.34	11.38	11.01	11.16	12500
2010-05-14	10.90	10.99	10.71	10.87	17099
2010-05-17	10.95	11.13	10.75	10.97	10042
2010-05-18	11.14	11.14	10.56	10.57	11522
2010-05-19	10.56	10.56	10.28	10.32	14990
2010-05-20	10.31	10.31	9.38	9.45	35531
2010-05-21	9.42	9.83	9.29	9.55	50848
2010-05-24	9.56	10.17	9.27	9.43	20687
2010-05-25	9.27	9.71	9.26	9.36	24276
2010-05-26	9.59	10.21	9.59	9.79	23277
2010-05-27	10.03	10.35	9.76	10.33	25654
2010-05-28	10.26	10.38	9.95	10.06	13745
2010-06-01	9.93	10.10	9.34	9.34	34924
2010-06-02	9.35	10.00	9.25	9.99	18995
2010-06-03	9.92	10.21	9.64	9.94	21866
2010-06-04	9.67	10.07	9.36	9.62	61305
2010-06-07	9.85	10.19	9.20	9.30	94019
2010-06-08	9.37	9.50	8.98	9.23	19608
2010-06-09	9.36	9.43	9.01	9.12	27760
2010-06-10	9.29	9.43	8.86	9.42	35038
2010-06-11	9.24	9.77	9.11	9.74	44524
2010-06-14	9.67	10.10	9.58	9.64	25349
2010-06-15	9.74	9.88	9.50	9.80	37593
2010-06-16	9.92	9.94	9.73	9.75	20646
2010-06-17	9.87	9.92	9.49	9.77	13916
2010-06-18	9.92	10.41	9.86	10.12	56333
2010-06-21	10.31	10.31	9.59	9.93	23811
2010-06-22	10.00	10.14	9.33	9.76	31444
2010-06-23	9.73	9.96	9.50	9.85	27918
2010-06-24	9.75	10.16	9.75	10.06	48091
2010-06-25	10.14	10.63	9.91	10.62	616880
2010-06-28	10.55	10.89	10.25	10.73	30697
2010-06-29	10.50	10.68	10.06	10.22	31234
2010-06-30	10.25	10.32	9.60	9.64	19373
2010-07-01	9.72	9.85	9.37	9.67	30481
2010-07-02	9.78	10.07	9.78	9.81	15537
2010-07-06	9.91	10.02	9.23	9.23	29523
2010-07-07	9.30	9.93	9.30	9.85	54178
2010-07-08	9.93	10.13	9.46	9.70	44801
2010-07-09	9.82	9.88	9.53	9.80	15938
2010-07-12	9.81	10.03	9.72	9.72	26898
2010-07-13	9.90	10.35	9.78	10.34	45345
2010-07-14	10.32	10.34	10.10	10.24	23588
2010-07-15	10.23	10.26	9.54	9.78	34741
2010-07-16	9.67	9.84	9.26	9.35	49801
2010-07-19	9.41	9.63	9.15	9.33	56946
2010-07-20	9.05	9.63	9.05	9.48	37592
2010-07-21	9.77	9.87	9.12	9.19	39359
2010-07-22	9.45	9.56	9.35	9.53	41661
2010-07-23	9.55	10.31	9.43	10.19	48464
2010-07-26	10.14	10.57	9.86	10.51	47383
2010-07-27	10.59	10.97	10.39	10.82	42961
2010-07-28	10.76	10.76	10.14	10.17	32255
2010-07-29	10.24	10.29	9.88	9.98	27703
2010-07-30	9.82	10.57	9.80	10.24	19124
2010-08-02	10.38	10.38	9.89	10.27	19778
2010-08-03	10.19	10.35	10.00	10.11	29368
2010-08-04	10.20	10.41	10.11	10.16	12445
2010-08-05	10.09	10.33	10.04	10.15	16103
2010-08-06	9.96	10.14	9.81	9.90	11958
2010-08-09	9.97	10.25	9.87	10.23	29440
2010-08-10	10.06	10.06	9.62	9.78	34407
2010-08-11	9.56	9.86	9.11	9.16	52451
2010-08-12	9.04	9.20	8.99	9.01	29712
2010-08-13	8.97	9.42	8.92	8.94	32424
2010-08-16	8.90	9.19	8.90	8.98	38814
2010-08-17	9.12	9.28	9.00	9.24	23435
2010-08-18	9.20	9.26	9.05	9.10	22330
2010-08-19	9.09	9.25	8.38	8.40	78975
2010-08-20	8.38	8.74	8.28	8.36	55466
2010-08-23	8.60	8.60	7.98	8.00	38567
2010-08-24	7.95	8.14	7.95	7.96	39579
2010-08-25	8.02	8.66	8.02	8.64	32079
2010-08-26	8.65	8.66	8.36	8.36	8723
2010-08-27	8.50	8.80	8.26	8.79	38188
2010-08-30	8.72	8.73	8.11	8.11	54343
2010-08-31	8.10	8.29	7.97	8.09	52116
2010-09-01	8.25	8.51	8.10	8.51	40374
2010-09-02	8.48	8.69	8.28	8.50	56779
2010-09-03	8.40	8.72	8.33	8.48	23348
2010-09-07	8.42	8.48	8.12	8.14	25264
2010-09-08	8.14	8.35	8.08	8.31	11972
2010-09-09	8.40	8.46	8.24	8.24	10411
2010-09-10	8.27	8.28	8.10	8.21	15767
2010-09-13	8.30	8.51	8.24	8.44	38792
2010-09-14	8.45	8.45	8.19	8.23	21378
2010-09-15	8.47	8.47	8.17	8.34	28603
2010-09-16	8.42	8.42	8.31	8.32	10087
2010-09-17	8.46	8.48	8.22	8.27	44933
2010-09-20	8.27	8.48	8.21	8.48	32532
2010-09-21	8.46	8.66	8.43	8.55	37328
2010-09-22	8.49	8.71	8.45	8.53	11339
2010-09-23	8.46	8.62	8.38	8.38	14102
2010-09-24	8.49	8.66	8.34	8.61	35858
2010-09-27	8.64	8.66	8.36	8.38	7798
2010-09-28	8.41	8.76	8.22	8.74	22034
2010-09-29	8.70	9.05	8.70	9.03	35739
2010-09-30	9.08	9.53	9.08	9.30	27745
2010-10-01	9.30	9.30	8.83	9.05	12854
2010-10-04	9.22	9.22	8.81	8.86	33328
2010-10-05	9.00	9.22	8.92	9.20	33879
2010-10-06	9.20	9.21	8.98	9.17	24941
2010-10-07	9.27	9.27	9.01	9.15	17764
2010-10-08	9.13	9.29	8.93	9.24	21167
2010-10-11	9.29	9.29	8.91	9.05	15511
2010-10-12	8.99	8.99	8.73	8.89	11705
2010-10-13	8.92	9.19	8.67	9.06	26477
2010-10-14	9.02	9.25	8.71	9.19	22173
2010-10-15	9.10	9.11	8.80	8.99	42070
2010-10-18	9.04	9.28	8.62	9.20	13348
2010-10-19	9.01	9.27	8.92	9.06	33011
2010-10-20	9.15	9.27	9.11	9.24	15097
2010-10-21	9.35	9.42	9.17	9.33	26585
2010-10-22	9.39	10.44	9.39	10.40	47751
2010-10-25	10.43	10.70	10.23	10.45	41356
2010-10-26	10.35	10.50	10.35	10.44	27650
2010-10-27	10.33	10.37	9.83	9.94	20909
2010-10-28	10.08	10.08	9.60	9.68	24310
2010-10-29	9.59	10.05	9.59	9.87	22046
2010-11-01	9.87	10.01	9.58	9.58	23019
2010-11-02	9.76	9.91	9.74	9.86	47173
2010-11-03	9.84	9.91	9.52	9.70	43741
2010-11-04	9.93	10.49	9.78	10.49	34781
2010-11-05	10.50	10.57	9.99	10.51	56934
2010-11-08	10.44	10.77	10.25	10.74	26133
2010-11-09	10.73	10.85	10.49	10.74	74387
2010-11-10	10.82	10.85	10.50	10.75	29722
2010-11-11	10.62	10.98	10.56	10.87	27965
2010-11-12	10.72	10.83	10.60	10.60	15848
2010-11-15	10.59	10.70	10.53	10.61	26816
2010-11-16	10.50	10.81	10.31	10.75	48191
2010-11-17	10.74	10.85	10.52	10.75	24073
2010-11-18	10.86	10.86	10.38	10.67	20219
2010-11-19	10.70	10.75	10.36	10.75	21382
2010-11-22	10.65	10.65	10.11	10.44	20895
2010-11-23	10.26	10.39	10.21	10.23	35211
2010-11-24	10.33	10.51	10.23	10.46	34459
2010-11-26	10.44	10.45	10.24	10.28	3215
2010-11-29	10.23	10.59	10.08	10.51	15229
2010-11-30	10.40	10.40	9.92	9.97	17049
2010-12-01	10.23	10.41	10.00	10.33	22826
2010-12-02	10.36	10.38	10.10	10.27	18472
2010-12-03	10.18	10.33	9.89	10.26	41523
2010-12-06	10.21	10.21	10.02	10.16	34640
2010-12-07	10.25	10.57	10.06	10.55	45057
2010-12-08	10.60	10.75	10.44	10.68	43846
2010-12-09	10.75	10.82	10.44	10.82	27698
2010-12-10	10.85	10.85	10.48	10.82	40447
2010-12-13	10.82	10.83	10.34	10.65	32234
2010-12-14	10.74	10.78	10.33	10.52	28275
2010-12-15	10.47	10.69	10.18	10.69	44705
2010-12-16	10.73	10.94	10.69	10.94	21576
2010-12-17	10.91	10.94	10.49	10.94	75083
2010-12-20	10.95	10.95	10.65	10.85	16783
2010-12-21	10.90	10.95	10.88	10.95	15172
2010-12-22	10.90	10.96	10.80	10.89	32232
2010-12-23	10.93	10.93	10.74	10.81	8291
2010-12-27	10.76	10.89	10.65	10.89	11274
2010-12-28	10.77	10.77	10.55	10.68	23819
2010-12-29	10.74	10.90	10.63	10.80	10895
2010-12-30	10.75	10.79	10.64	10.66	14466
2010-12-31	10.67	10.67	10.38	10.46	12299
2011-01-03	10.56	10.92	10.56	10.90	24654
2011-01-04	10.89	10.89	10.52	10.53	18042
2011-01-05	10.76	11.13	10.66	11.09	33622
2011-01-06	11.10	11.10	10.79	11.00	13056
2011-01-07	11.00	11.00	10.88	10.97	20526
2011-01-10	11.20	11.29	10.85	11.13	24605
2011-01-11	11.23	11.37	11.06	11.17	32916
2011-01-12	11.31	12.08	11.31	12.08	116398
2011-01-13	12.09	12.09	11.87	12.00	30137
2011-01-14	12.00	12.01	11.66	12.01	22285
2011-01-18	12.00	12.01	11.81	12.01	26754
2011-01-19	11.85	11.95	11.66	11.66	43216
2011-01-20	11.64	11.76	11.49	11.50	28837
2011-01-21	11.62	11.92	11.52	11.55	52476
2011-01-24	11.51	11.72	11.51	11.70	30861
2011-01-25	11.90	12.47	11.81	12.38	107377
2011-01-26	12.46	13.50	12.39	13.50	100058
2011-01-27	13.36	13.41	12.95	13.27	80004
2011-01-28	13.22	13.38	12.75	12.79	65457
2011-01-31	12.93	13.20	12.90	12.98	107878
2011-02-01	13.09	13.09	12.90	13.00	60862
2011-02-02	12.95	13.10	12.90	12.94	31496
2011-02-03	12.89	12.95	12.74	12.80	40230
2011-02-04	12.81	12.81	12.50	12.63	57612
2011-02-07	12.68	12.86	12.64	12.77	27704
2011-02-08	12.78	12.96	12.56	12.89	32905
2011-02-09	12.71	12.82	12.52	12.62	29726
2011-02-10	12.55	12.69	12.20	12.40	82757
2011-02-11	12.33	12.57	12.32	12.55	54699
2011-02-14	12.59	12.63	12.39	12.53	30397
2011-02-15	12.44	12.75	12.44	12.72	28372
2011-02-16	12.81	12.92	12.47	12.78	17727
2011-02-17	12.78	13.16	12.78	13.16	42604
2011-02-18	13.15	13.35	13.00	13.25	32725
2011-02-22	13.02	13.18	12.92	13.04	45891
2011-02-23	13.13	13.25	12.60	13.05	46248
2011-02-24	13.05	13.10	12.92	13.07	33055
2011-02-25	13.09	13.26	12.97	13.26	28205
2011-02-28	13.37	13.37	12.95	13.23	37358
2011-03-01	13.23	13.23	12.69	12.81	27737
2011-03-02	12.85	13.01	12.51	12.65	25038
2011-03-03	12.84	12.95	12.74	12.95	25448
2011-03-04	12.95	12.95	12.76	12.83	11211
2011-03-07	12.90	12.95	12.57	12.58	25468
2011-03-08	12.57	13.13	12.57	13.13	25581
2011-03-09	13.12	13.25	12.93	13.00	35265
2011-03-10	12.85	12.89	12.50	12.63	52114
2011-03-11	12.55	12.78	12.51	12.66	25622
2011-03-14	12.51	12.54	12.35	12.45	18269
2011-03-15	12.11	12.42	12.11	12.30	29038
2011-03-16	12.31	12.36	11.94	12.17	48216
2011-03-17	12.52	12.55	11.90	12.05	49612
2011-03-18	12.16	12.22	11.99	12.08	78008
2011-03-21	12.23	12.86	12.14	12.86	39724
2011-03-22	12.85	12.88	12.68	12.68	29352
2011-03-23	12.67	13.46	12.50	13.32	62000
2011-03-24	13.45	13.69	13.30	13.67	43195
2011-03-25	13.69	13.87	13.50	13.52	27674
2011-03-28	13.53	13.53	13.25	13.28	30181
2011-03-29	13.32	13.70	13.30	13.67	15634
2011-03-30	13.75	13.99	13.71	13.99	15461
2011-03-31	13.97	14.10	13.94	14.07	50516
2011-04-01	14.11	14.25	13.93	14.18	33326
2011-04-04	14.25	14.35	14.13	14.24	21762
2011-04-05	14.25	14.33	14.12	14.29	5496
2011-04-06	14.35	14.67	13.89	14.62	22608
2011-04-07	14.61	14.75	14.45	14.59	14971
2011-04-08	14.72	14.72	14.38	14.38	26470
2011-04-11	14.44	14.44	13.78	13.88	18809
2011-04-12	13.80	13.90	13.59	13.60	12746
2011-04-13	13.70	13.70	13.00	13.47	35729
2011-04-14	13.31	13.52	13.19	13.27	17596
2011-04-15	13.28	13.52	13.22	13.48	33747
2011-04-18	13.21	13.42	13.02	13.07	37779
2011-04-19	13.16	13.53	13.09	13.36	14932
2011-04-20	13.66	13.82	13.40	13.58	22285
2011-04-21	13.69	13.82	13.60	13.79	18348
2011-04-25	13.71	14.08	13.71	13.95	21865
2011-04-26	13.95	14.26	13.91	14.20	22710
2011-04-27	14.19	14.62	14.01	14.20	26144
2011-04-28	14.43	14.50	14.00	14.35	13204
2011-04-29	14.35	15.00	13.83	14.90	43119
2011-05-02	15.00	15.00	13.89	14.04	34208
2011-05-03	14.02	14.15	13.46	13.84	37152
2011-05-04	13.86	14.00	13.28	13.28	19344
2011-05-05	13.27	13.35	13.06	13.20	27565
2011-05-06	13.47	13.72	13.29	13.31	17331
2011-05-09	13.32	13.36	13.20	13.30	8568
2011-05-10	13.40	13.63	13.38	13.58	20799
2011-05-11	13.50	13.55	13.24	13.24	13412
2011-05-12	13.20	13.83	13.05	13.78	13747
2011-05-13	13.83	14.23	13.79	13.90	47802
2011-05-16	13.80	13.85	13.31	13.69	42528
2011-05-17	13.59	13.67	13.39	13.46	12847
2011-05-18	13.51	13.57	13.20	13.56	30948
2011-05-19	13.57	13.60	13.28	13.28	75138
2011-05-20	13.25	13.40	13.16	13.18	62842
2011-05-23	12.94	13.38	12.60	13.20	23949
2011-05-24	13.32	13.45	12.98	13.00	45489
2011-05-25	13.00	13.46	13.00	13.30	20466
2011-05-26	13.30	13.71	13.20	13.69	39512
2011-05-27	13.75	14.24	13.65	14.00	86988
2011-05-31	14.15	14.40	13.90	14.06	179963
2011-06-01	14.07	14.07	12.93	13.04	104384
2011-06-02	13.07	13.13	12.90	13.06	39846
2011-06-03	12.92	13.14	12.84	12.84	59698
2011-06-06	12.81	12.98	12.74	12.78	45302
2011-06-07	12.95	13.17	12.72	13.00	77943
2011-06-08	12.93	13.16	12.34	12.43	70147
2011-06-09	12.48	13.10	12.48	12.75	25740
2011-06-10	12.63	12.90	12.54	12.63	73300
2011-06-13	12.66	12.74	12.51	12.64	57300
2011-06-14	12.81	12.85	12.62	12.74	71399
2011-06-15	12.59	12.82	12.53	12.79	74724
2011-06-16	12.76	13.13	12.69	12.86	53954
2011-06-17	12.99	13.25	12.93	13.07	82982
2011-06-20	12.98	13.43	12.87	13.42	32474
2011-06-21	13.49	13.49	13.21	13.49	38161
2011-06-22	13.37	13.65	12.81	12.85	71891
2011-06-23	12.65	13.16	12.56	13.02	40713
2011-06-24	13.06	13.34	12.75	13.30	322974
2011-06-27	13.27	13.85	13.19	13.84	89390
2011-06-28	13.83	13.87	13.68	13.76	39544
2011-06-29	13.85	13.85	13.28	13.30	49337
2011-06-30	13.28	13.55	13.21	13.53	46703
2011-07-01	13.55	13.57	13.39	13.43	28710
2011-07-05	13.41	13.41	12.85	13.20	18988
2011-07-06	13.12	13.69	12.59	13.62	37445
2011-07-07	13.75	13.98	13.63	13.86	41229
2011-07-08	13.60	13.74	13.43	13.71	25053
2011-07-11	13.47	13.70	13.23	13.37	35008
2011-07-12	13.35	13.62	13.12	13.20	25477
2011-07-13	13.33	13.47	13.22	13.45	26751
2011-07-14	13.12	13.40	13.12	13.30	21093
2011-07-15	13.34	13.42	13.21	13.37	23995
2011-07-18	13.32	13.44	13.05	13.10	22771
2011-07-19	13.20	13.63	13.20	13.60	22272
2011-07-20	13.61	13.62	13.29	13.58	7462
2011-07-21	13.68	14.33	13.36	14.03	59582
2011-07-22	14.07	14.07	13.70	13.74	39828
2011-07-25	13.57	13.71	13.47	13.53	24412
2011-07-26	13.59	13.60	13.29	13.32	15622
2011-07-27	13.28	13.28	12.83	13.00	68891
2011-07-28	13.95	13.98	13.53	13.84	69243
2011-07-29	13.71	14.05	13.62	13.95	25035
2011-08-01	14.06	14.14	13.86	13.95	39809
2011-08-02	13.88	14.11	13.64	13.65	53455
2011-08-03	13.73	14.38	13.73	14.34	46255
2011-08-04	14.16	14.49	13.75	13.80	47302
2011-08-05	14.00	14.25	13.66	13.86	27086
2011-08-08	13.85	14.25	12.78	12.92	81007
2011-08-09	13.36	14.00	12.21	13.99	71752
2011-08-10	13.52	13.95	12.95	13.00	75398
2011-08-11	13.09	14.00	13.00	13.67	52413
2011-08-12	13.85	13.85	12.99	13.08	23811
2011-08-15	13.24	13.99	13.24	13.82	45342
2011-08-16	13.60	14.10	13.60	13.89	51358
2011-08-17	13.96	14.05	13.83	13.88	32623
2011-08-18	13.62	13.94	13.16	13.42	78137
2011-08-19	13.16	13.57	13.16	13.22	48983
2011-08-22	13.69	13.77	13.21	13.21	25630
2011-08-23	13.46	14.25	13.36	14.25	56362
2011-08-24	14.12	14.46	14.12	14.39	39954
2011-08-25	14.39	14.39	13.91	13.93	47272
2011-08-26	13.84	14.46	13.76	14.40	42221
2011-08-29	14.49	15.25	14.49	15.16	95430
2011-08-30	15.00	15.15	14.69	15.02	34992
2011-08-31	15.15	15.15	14.63	14.80	41194
2011-09-01	14.75	15.00	14.15	14.17	45248
2011-09-02	13.80	14.78	13.30	13.40	51763
2011-09-06	13.13	13.63	13.13	13.57	53700
2011-09-07	13.85	14.50	13.85	14.48	40184
2011-09-08	14.40	14.49	13.88	13.95	33429
2011-09-09	13.81	13.87	13.12	13.42	46446
2011-09-12	13.11	13.69	13.11	13.42	22547
2011-09-13	13.46	13.69	13.29	13.63	23184
2011-09-14	13.75	14.45	13.59	14.25	41515
2011-09-15	14.45	14.45	14.16	14.40	16420
2011-09-16	14.52	14.52	14.24	14.34	50500
2011-09-19	14.05	14.06	13.63	13.70	27993
2011-09-20	13.50	13.92	13.13	13.18	24923
2011-09-21	13.14	13.25	12.96	12.98	54352
2011-09-22	12.84	13.05	12.67	12.85	102271
2011-09-23	12.99	13.25	12.68	12.84	47378
2011-09-26	12.98	13.20	12.64	13.09	27812
2011-09-27	13.31	13.66	12.88	13.47	106175
2011-09-28	13.47	13.65	12.84	12.86	25468
2011-09-29	13.27	13.49	12.80	13.33	16514
2011-09-30	13.12	13.77	13.11	13.59	42029
2011-10-03	13.46	13.98	12.58	12.59	59553
2011-10-04	12.61	14.24	12.51	14.12	73957
2011-10-05	14.19	14.19	13.82	13.99	29324
2011-10-06	13.90	14.08	13.70	14.04	49217
2011-10-07	14.00	14.00	13.15	13.41	46528
2011-10-10	13.74	14.00	13.47	14.00	52633
2011-10-11	13.80	14.26	13.80	14.26	50170
2011-10-12	14.29	14.49	14.22	14.40	42952
2011-10-13	14.28	14.50	14.06	14.50	27392
2011-10-14	14.53	14.89	14.26	14.77	31068
2011-10-17	14.56	14.69	14.12	14.28	29305
2011-10-18	14.44	15.20	14.40	15.17	67841
2011-10-19	15.08	15.32	15.02	15.14	46033
2011-10-20	15.19	15.33	14.92	15.31	17212
2011-10-21	15.49	15.50	15.04	15.47	49076
2011-10-24	15.50	15.93	15.38	15.86	55193
2011-10-25	15.44	15.68	15.40	15.48	55068
2011-10-26	15.84	15.95	15.57	15.70	54953
2011-10-27	15.99	16.30	15.33	16.24	143809
2011-10-28	16.05	16.45	14.96	15.73	80671
2011-10-31	15.46	15.60	15.11	15.43	52544
2011-11-01	14.90	15.41	14.90	14.90	92118
2011-11-02	15.04	15.47	14.91	15.39	63250
2011-11-03	15.51	16.10	15.15	16.01	55591
2011-11-04	15.83	16.00	15.63	15.91	25131
2011-11-07	15.88	15.88	15.21	15.55	41656
2011-11-08	15.66	15.80	15.11	15.71	59630
2011-11-09	15.25	15.59	14.83	14.83	46655
2011-11-10	15.15	15.60	14.86	15.19	28221
2011-11-11	15.44	15.57	15.38	15.41	36116
2011-11-14	15.40	15.62	14.78	14.97	38842
2011-11-15	14.81	15.53	14.53	15.53	36004
2011-11-16	15.34	15.70	15.02	15.08	60631
2011-11-17	15.11	15.20	14.50	14.55	58935
2011-11-18	14.55	14.89	14.54	14.66	48425
2011-11-21	14.40	14.42	14.05	14.08	24043
2011-11-22	14.04	14.25	13.78	13.94	31719
2011-11-23	13.80	13.90	13.18	13.25	51804
2011-11-25	13.20	13.43	13.13	13.19	38430
2011-11-28	13.72	13.75	13.34	13.65	44764
2011-11-29	13.61	13.68	13.29	13.55	47121
2011-11-30	14.21	14.50	13.30	14.44	114863
2011-12-01	13.83	14.55	13.56	14.26	44451
2011-12-02	14.51	14.65	14.34	14.47	27705
2011-12-05	14.61	14.91	14.37	14.67	46161
2011-12-06	14.65	14.99	14.45	14.86	29079
2011-12-07	14.78	15.00	14.47	14.90	30976
2011-12-08	14.69	14.77	14.02	14.07	40232
2011-12-09	14.15	14.90	14.15	14.75	51920
2011-12-12	14.49	14.59	14.15	14.34	27079
2011-12-13	14.44	14.81	13.92	14.02	45560
2011-12-14	13.89	14.81	13.89	14.78	48124
2011-12-15	14.95	15.00	14.50	15.00	43305
2011-12-16	15.00	15.13	14.73	14.93	91171
2011-12-19	15.02	15.05	14.70	14.80	41029
2011-12-20	15.17	15.82	14.00	15.80	83687
2011-12-21	15.69	15.82	15.18	15.65	66291
2011-12-22	15.66	15.93	15.17	15.36	78683
2011-12-23	15.50	15.64	15.23	15.33	78570
2011-12-27	15.31	15.48	15.06	15.22	37416
2011-12-28	15.15	15.16	14.76	14.80	34694
2011-12-29	14.93	15.16	14.74	15.04	35256
2011-12-30	15.10	15.10	14.77	14.80	27307
2012-01-03	15.19	15.38	14.80	15.27	52196
2012-01-04	15.13	15.40	14.99	15.21	16841
2012-01-05	15.15	15.38	14.92	15.35	16538
2012-01-06	15.39	15.41	15.06	15.15	31819
2012-01-09	15.16	15.16	14.81	15.02	34419
2012-01-10	15.24	15.24	15.03	15.14	21507
2012-01-11	15.10	15.17	15.03	15.17	13344
2012-01-12	15.08	15.18	15.00	15.10	26053
2012-01-13	14.87	15.00	14.62	14.98	23299
2012-01-17	15.05	15.05	14.62	14.67	60232
2012-01-18	14.62	14.86	14.45	14.85	31157
2012-01-19	14.84	14.84	14.62	14.77	17232
2012-01-20	14.72	15.07	14.60	15.05	25447
2012-01-23	15.00	15.13	14.61	14.72	40168
2012-01-24	14.61	15.06	14.60	15.02	30967
2012-01-25	15.02	15.60	14.96	15.47	46360
2012-01-26	14.47	14.47	12.45	12.55	163354
2012-01-27	12.54	12.54	11.87	12.35	78807
2012-01-30	12.20	12.62	12.19	12.34	89417
2012-01-31	12.47	12.56	12.17	12.39	46137
2012-02-01	12.48	12.75	12.31	12.73	67955
2012-02-02	12.78	12.78	12.62	12.73	59978
2012-02-03	12.96	12.96	12.62	12.75	48612
2012-02-06	12.58	12.72	12.46	12.54	30391
2012-02-07	12.31	12.61	12.21	12.38	80200
2012-02-08	12.37	12.55	12.19	12.32	32090
2012-02-09	12.31	12.45	11.90	11.91	45957
2012-02-10	11.72	11.74	11.38	11.54	44456
2012-02-13	11.71	12.15	11.71	12.04	33021
2012-02-14	12.01	12.11	11.91	12.03	17600
2012-02-15	12.08	12.15	11.55	11.60	39558
2012-02-16	11.61	12.20	11.56	12.14	39923
2012-02-17	12.21	12.25	12.02	12.12	54355
2012-02-21	12.17	12.17	11.76	11.83	24599
2012-02-22	11.77	11.77	11.48	11.51	32617
2012-02-23	11.57	12.07	11.40	12.00	63191
2012-02-24	12.03	12.03	11.79	11.84	22885
2012-02-27	11.79	11.79	11.53	11.54	20631
2012-02-28	11.55	11.66	11.40	11.44	21282
2012-02-29	11.45	11.87	11.41	11.60	84952
2012-03-01	11.64	11.87	11.38	11.39	48807
2012-03-02	11.43	11.47	11.15	11.17	59994
2012-03-05	11.17	11.44	11.13	11.42	17386
2012-03-06	11.24	11.60	11.24	11.31	40305
2012-03-07	11.33	11.47	11.18	11.41	28547
2012-03-08	11.45	11.54	11.16	11.41	25014
2012-03-09	11.39	11.94	11.25	11.70	25498
2012-03-12	11.73	11.80	11.60	11.73	15091
2012-03-13	11.82	12.18	11.70	12.06	50685
2012-03-14	12.11	12.11	11.95	12.01	38339
2012-03-15	12.13	12.20	11.92	12.19	31792
2012-03-16	12.19	12.23	11.97	12.04	47860
2012-03-19	12.04	12.27	11.98	12.19	16688
2012-03-20	12.06	12.10	11.88	11.88	17810
2012-03-21	11.96	11.96	11.78	11.84	15739
2012-03-22	11.67	11.72	11.42	11.71	19394
2012-03-23	11.57	12.08	11.57	12.04	34062
2012-03-26	12.21	12.21	11.94	12.15	246283
2012-03-27	12.19	12.30	11.99	11.99	16614
2012-03-28	12.06	12.06	11.61	11.86	21404
2012-03-29	11.74	12.02	11.74	11.99	21283
2012-03-30	12.10	12.22	11.74	11.74	106774
2012-04-02	11.76	12.14	11.70	12.08	51392
2012-04-03	12.08	12.26	11.85	12.09	41796
2012-04-04	11.90	11.99	11.57	11.61	30203
2012-04-05	11.01	11.80	11.01	11.41	36091
2012-04-09	11.18	11.26	11.00	11.14	30883
2012-04-10	11.09	11.29	10.81	11.05	108410
2012-04-11	11.20	11.34	11.15	11.34	22018
2012-04-12	11.31	11.90	11.21	11.77	72759
2012-04-13	11.63	11.70	11.40	11.51	44946
2012-04-16	11.52	11.82	11.40	11.71	16252
2012-04-17	11.86	12.19	11.73	11.84	26239
2012-04-18	11.74	11.79	11.35	11.50	61683
2012-04-19	11.49	11.59	11.26	11.29	40814
2012-04-20	12.03	12.03	11.24	11.33	39784
2012-04-23	11.22	12.20	11.22	11.89	107830
2012-04-24	11.86	12.49	11.72	12.12	255586
2012-04-25	12.24	12.43	11.93	12.11	41043
2012-04-26	12.03	12.09	11.92	11.95	23379
2012-04-27	12.02	12.39	11.77	12.29	42365
2012-04-30	12.22	12.23	12.06	12.09	20599
2012-05-01	12.15	12.43	11.65	11.70	56315
2012-05-02	11.61	11.84	11.58	11.77	77253
2012-05-03	11.78	12.24	11.72	11.82	99864
2012-05-04	11.76	11.87	11.46	11.51	55520
2012-05-07	11.49	11.73	11.29	11.51	38179
2012-05-08	11.46	11.74	11.46	11.65	36091
2012-05-09	11.54	11.83	11.35	11.53	34120
2012-05-10	11.67	11.85	11.51	11.62	55535
2012-05-11	11.48	11.64	11.37	11.45	44911
2012-05-14	11.28	11.41	11.03	11.08	97334
2012-05-15	11.08	11.21	11.01	11.06	31274
2012-05-16	11.08	11.57	11.03	11.44	52049
2012-05-17	11.42	11.54	11.34	11.40	44111
2012-05-18	11.40	11.55	11.11	11.18	45038
2012-05-21	11.16	11.37	11.08	11.18	22449
2012-05-22	11.21	11.35	10.75	10.83	45401
2012-05-23	10.75	10.94	10.67	10.82	23568
2012-05-24	10.80	10.98	10.60	10.98	42231
2012-05-25	11.00	11.39	10.97	11.07	28079
2012-05-29	11.15	11.18	10.82	11.05	77659
2012-05-30	10.95	11.14	10.80	10.80	14950
2012-05-31	10.80	11.09	10.48	10.81	39632
2012-06-01	10.55	10.69	10.28	10.29	52156
2012-06-04	10.33	10.35	9.94	10.13	32422
2012-06-05	10.13	10.36	10.10	10.16	28338
2012-06-06	10.28	10.67	10.22	10.65	22536
2012-06-07	10.77	10.85	10.62	10.67	33489
2012-06-08	10.63	11.04	10.63	10.89	17033
2012-06-11	11.00	11.00	10.50	10.50	32566
2012-06-12	10.55	10.82	10.38	10.78	24952
2012-06-13	10.72	10.92	10.44	10.49	24743
2012-06-14	10.53	10.82	10.53	10.77	23058
2012-06-15	10.73	11.09	10.59	10.98	64852
2012-06-18	10.93	11.18	10.75	10.81	35852
2012-06-19	10.82	11.10	10.74	10.92	49776
2012-06-20	10.95	11.07	10.80	10.96	9626
2012-06-21	10.92	10.99	10.68	10.75	34227
2012-06-22	10.77	11.05	10.62	10.87	394774
2012-06-25	10.65	10.75	10.45	10.57	17038
2012-06-26	10.60	10.69	10.49	10.61	25042
2012-06-27	10.58	10.92	10.58	10.81	17151
2012-06-28	10.71	10.87	10.47	10.69	19788
2012-06-29	10.89	11.10	10.57	10.96	53358
2012-07-02	10.97	11.24	10.83	11.24	33175
2012-07-03	11.11	11.81	11.11	11.49	19903
2012-07-05	11.50	11.50	11.17	11.26	15073
2012-07-06	11.15	11.37	10.87	11.31	17028
2012-07-09	11.25	11.49	11.15	11.24	20534
2012-07-10	11.36	11.36	11.20	11.32	15106
2012-07-11	11.30	11.55	11.21	11.48	22253
2012-07-12	11.42	11.47	11.04	11.23	36109
2012-07-13	11.25	11.78	11.25	11.68	37682
2012-07-16	11.62	11.74	11.35	11.70	23274
2012-07-17	11.79	12.10	11.46	11.99	76219
2012-07-18	12.00	12.36	12.00	12.22	39997
2012-07-19	12.21	12.21	11.81	12.00	40887
2012-07-20	11.86	11.89	11.62	11.74	77888
2012-07-23	11.57	11.63	11.41	11.47	27316
2012-07-24	11.55	11.55	11.12	11.16	26674
2012-07-25	11.26	11.48	10.89	11.36	74135
2012-07-26	11.64	12.25	11.57	12.08	92895
2012-07-27	12.18	12.47	11.81	12.41	42142
2012-07-30	12.45	12.95	12.34	12.73	38898
2012-07-31	12.74	12.75	12.49	12.55	64807
2012-08-01	12.63	12.65	11.94	11.99	47274
2012-08-02	11.92	12.09	11.78	11.83	25691
2012-08-03	11.93	12.48	11.93	12.31	46222
2012-08-06	12.35	12.66	12.21	12.25	51048
2012-08-07	12.33	12.41	12.03	12.08	50758
2012-08-08	12.01	12.12	11.84	12.01	52259
2012-08-09	12.02	12.02	11.63	11.68	68210
2012-08-10	11.66	11.70	11.51	11.54	39306
2012-08-13	11.53	11.76	11.35	11.76	57324
2012-08-14	11.88	11.88	11.64	11.70	17340
2012-08-15	11.64	11.96	11.61	11.90	35731
2012-08-16	11.94	11.95	11.69	11.90	31838
2012-08-17	11.85	12.45	11.71	12.38	40425
2012-08-20	12.32	12.48	12.20	12.37	20432
2012-08-21	12.36	12.63	12.23	12.28	36303
2012-08-22	12.28	12.40	12.11	12.11	21716
2012-08-23	12.13	12.13	11.87	11.99	9257
2012-08-24	11.92	12.40	11.85	12.06	26327
2012-08-27	12.05	12.25	11.99	12.08	27169
2012-08-28	12.04	12.25	12.04	12.14	27378
2012-08-29	12.20	12.46	12.13	12.38	19228
2012-08-30	12.32	12.48	12.15	12.26	15411
2012-08-31	12.35	12.53	12.18	12.37	25698
2012-09-04	12.42	12.64	12.05	12.57	48852
2012-09-05	12.64	12.65	12.32	12.55	28696
2012-09-06	12.65	13.05	12.65	13.01	61459
2012-09-07	13.11	13.13	12.90	12.95	53414
2012-09-10	13.02	13.05	12.75	12.87	20849
2012-09-11	12.82	13.05	12.43	12.67	64251
2012-09-12	12.63	13.02	12.43	12.65	33520
2012-09-13	12.65	13.00	12.56	12.87	57455
2012-09-14	12.95	13.15	12.78	12.97	60160
2012-09-17	12.95	13.03	12.74	13.00	21424
2012-09-18	13.15	13.15	12.80	13.11	46459
2012-09-19	13.19	13.20	12.97	12.99	21937
2012-09-20	12.93	13.20	12.93	13.07	10120
2012-09-21	13.40	13.79	13.31	13.73	97882
2012-09-24	13.64	14.11	13.64	14.04	29736
2012-09-25	14.19	14.41	13.73	13.83	39621
2012-09-26	13.88	14.15	13.48	13.70	28501
2012-09-27	13.75	14.05	13.54	13.85	22478
2012-09-28	13.78	13.88	13.53	13.60	14573
2012-10-01	13.74	14.03	13.61	13.70	28840
2012-10-02	13.83	13.94	13.71	13.92	18357
2012-10-03	13.98	14.22	13.93	14.11	30947
2012-10-04	14.13	14.13	13.69	14.06	19267
2012-10-05	14.08	14.16	13.87	14.01	27108
2012-10-08	13.90	13.90	13.62	13.75	12528
2012-10-09	13.81	13.99	13.37	13.41	22539
2012-10-10	13.47	13.74	13.44	13.74	14887
2012-10-11	13.82	13.92	13.57	13.79	26021
2012-10-12	13.76	13.94	13.57	13.74	36140
2012-10-15	13.75	13.85	13.50	13.84	14437
2012-10-16	13.98	13.98	13.62	13.73	20412
2012-10-17	13.80	13.85	13.56	13.85	11140
2012-10-18	13.79	13.89	13.64	13.67	26863
2012-10-19	13.52	13.55	13.17	13.39	38848
2012-10-22	13.32	13.50	13.19	13.41	19664
2012-10-23	13.30	13.64	13.09	13.39	35839
2012-10-24	13.44	13.55	13.32	13.48	13546
2012-10-25	13.58	14.00	13.58	13.99	41369
2012-10-26	13.98	14.14	13.77	14.04	35110
2012-10-31	14.04	14.09	13.80	14.00	16483
2012-11-01	13.99	14.05	13.63	13.81	32330
2012-11-02	14.00	14.01	13.60	13.63	44246
2012-11-05	13.67	13.76	13.50	13.58	18522
2012-11-06	13.63	13.80	13.56	13.76	9647
2012-11-07	13.57	13.57	13.14	13.20	34485
2012-11-08	13.21	13.39	12.76	12.88	21452
2012-11-09	12.82	13.22	12.69	12.80	23829
2012-11-12	12.82	13.01	12.79	12.79	5369
2012-11-13	12.74	12.89	12.30	12.64	48505
2012-11-14	12.66	12.73	12.50	12.53	24791
2012-11-15	12.50	12.72	12.31	12.39	14432
2012-11-16	12.31	12.80	12.17	12.43	42564
2012-11-19	12.62	12.91	12.46	12.82	26057
2012-11-20	12.83	12.95	12.51	12.91	10671
2012-11-21	12.92	13.00	12.26	13.00	13529
2012-11-23	13.00	13.00	12.84	12.98	11528
2012-11-26	12.90	13.12	12.76	13.02	23128
2012-11-27	13.02	13.04	12.76	12.89	14627
2012-11-28	12.86	13.00	12.57	12.99	8478
2012-11-29	13.00	13.22	12.64	13.19	27655
2012-11-30	13.15	13.27	13.05	13.22	31384
2012-12-03	13.20	13.22	13.08	13.22	12641
2012-12-04	13.17	13.18	12.92	13.11	17520
2012-12-05	13.20	13.20	12.87	13.09	21506
2012-12-06	13.10	13.17	12.97	13.06	14345
2012-12-07	13.18	13.18	12.92	13.00	28233
2012-12-10	13.07	13.17	12.66	12.98	52697
2012-12-11	13.12	13.20	12.85	13.18	92231
2012-12-12	13.12	13.20	13.03	13.07	17299
2012-12-13	13.11	13.20	12.96	12.96	36720
2012-12-14	12.89	12.96	12.76	12.90	22116
2012-12-17	12.94	13.18	12.94	13.15	40333
2012-12-18	13.00	13.33	13.00	13.32	33794
2012-12-19	13.35	13.35	13.15	13.30	32193
2012-12-20	13.27	13.30	12.81	13.13	55601
2012-12-21	13.14	13.22	12.91	13.11	110949
2012-12-24	13.09	13.14	12.93	13.00	5289
2012-12-26	13.08	13.13	12.75	13.01	18533
2012-12-27	12.99	13.17	12.90	13.06	16713
2012-12-28	12.97	13.03	12.62	12.91	23039
2012-12-31	12.93	13.18	12.70	13.07	35275
2013-01-02	13.45	13.87	13.24	13.84	83589
2013-01-03	13.86	13.86	13.53	13.76	33359
2013-01-04	13.85	13.99	13.60	13.89	15657
2013-01-07	13.76	13.81	13.48	13.49	18512
2013-01-08	13.50	13.59	12.97	13.37	19190
2013-01-09	13.45	13.52	13.29	13.45	26335
2013-01-10	13.55	13.74	13.22	13.56	19131
2013-01-11	13.63	13.64	13.24	13.54	11339
2013-01-14	13.45	13.69	13.30	13.63	9670
2013-01-15	13.57	13.80	13.50	13.77	20344
2013-01-16	13.70	13.83	13.34	13.54	7991
2013-01-17	13.64	13.74	13.42	13.74	12136
2013-01-18	13.82	13.94	13.67	13.94	19113
2013-01-22	14.00	14.50	14.00	14.42	35041
2013-01-23	14.41	14.50	14.08	14.22	39969
2013-01-24	13.70	13.98	13.28	13.64	82344
2013-01-25	13.64	13.79	13.36	13.39	35726
2013-01-28	13.38	13.50	13.38	13.46	33325
2013-01-29	13.41	13.50	13.19	13.45	46620
2013-01-30	13.39	13.43	13.11	13.19	27777
2013-01-31	13.00	13.45	13.00	13.41	26523
2013-02-01	13.44	13.67	13.34	13.59	34489
2013-02-04	13.51	13.73	13.28	13.38	28490
2013-02-05	13.44	13.54	13.20	13.40	39399
2013-02-06	13.27	13.46	13.09	13.33	24434
2013-02-07	13.20	13.42	13.17	13.28	18890
2013-02-08	13.31	13.50	13.17	13.44	17928
2013-02-11	13.40	13.40	13.29	13.39	4235
2013-02-12	13.47	13.48	13.40	13.43	5676
2013-02-13	13.60	13.60	13.37	13.43	9906
2013-02-14	13.43	13.47	13.37	13.38	8442
2013-02-15	13.50	13.58	13.36	13.49	44852
2013-02-19	13.60	13.73	13.48	13.70	22754
2013-02-20	13.72	13.96	13.63	13.63	34126
2013-02-21	13.69	14.05	13.56	13.72	21402
2013-02-22	13.83	14.05	13.83	14.05	14494
2013-02-25	14.09	14.15	13.68	13.73	47238
2013-02-26	13.76	13.93	13.76	13.79	6555
2013-02-27	13.79	14.12	13.70	13.95	22190
2013-02-28	13.96	14.21	13.84	13.98	24322
2013-03-01	13.92	14.24	13.53	13.98	23246
2013-03-04	13.90	14.12	13.90	14.01	7873
2013-03-05	14.05	14.32	13.99	14.25	25444
2013-03-06	14.26	14.48	14.20	14.48	7710
2013-03-07	14.35	14.84	14.15	14.75	66281
2013-03-08	14.91	14.91	14.34	14.52	35660
2013-03-11	14.43	14.69	14.26	14.52	15339
2013-03-12	14.53	14.53	14.09	14.33	27788
2013-03-13	14.30	14.50	14.16	14.39	20475
2013-03-14	14.45	14.78	14.25	14.72	27948
2013-03-15	14.75	15.04	14.71	14.94	84662
2013-03-18	14.75	15.02	14.61	14.71	18638
2013-03-19	14.71	14.94	14.38	14.46	9629
2013-03-20	14.60	14.60	14.16	14.60	20399
2013-03-21	14.44	14.74	14.39	14.53	21626
2013-03-22	14.58	14.76	13.49	14.16	63374
2013-03-25	14.26	14.33	14.13	14.30	27348
2013-03-26	14.43	14.43	14.21	14.41	7659
2013-03-27	14.32	14.48	14.04	14.47	17651
2013-03-28	14.49	14.49	14.22	14.34	38779
2013-04-01	14.36	14.38	13.81	14.02	29491
2013-04-02	14.14	14.36	13.79	13.82	13318
2013-04-03	13.87	14.06	13.68	13.69	71794
2013-04-04	13.75	13.90	13.69	13.87	13737
2013-04-05	13.62	13.98	13.53	13.84	14402
2013-04-08	13.90	14.26	13.71	14.17	16566
2013-04-09	14.24	14.24	13.95	14.06	22881
2013-04-10	14.08	14.49	13.95	14.36	31539
2013-04-11	14.14	14.29	14.18	14.24	4215
2013-04-12	14.21	14.26	14.04	14.20	5788
2013-04-15	14.10	14.10	13.42	13.50	40070
2013-04-16	13.63	13.79	13.36	13.76	20817
2013-04-17	13.59	13.59	13.06	13.49	28261
2013-04-18	13.48	13.59	13.14	13.16	31124
2013-04-19	13.25	13.72	13.14	13.51	23649
2013-04-22	13.70	13.70	13.18	13.57	13930
2013-04-23	13.73	14.01	13.58	13.88	26272
2013-04-24	13.91	13.96	13.74	13.78	10431
2013-04-25	13.90	14.74	13.90	14.40	118037
2013-04-26	14.41	14.53	14.15	14.35	49471
2013-04-29	14.27	14.44	14.18	14.25	23737
2013-04-30	14.01	14.39	14.01	14.38	31358
2013-05-01	14.28	14.33	14.00	14.03	72948
2013-05-02	14.15	14.39	13.96	14.23	31131
2013-05-03	14.40	14.52	14.09	14.47	38453
2013-05-06	14.43	14.65	14.06	14.65	31180
2013-05-07	14.68	15.04	14.57	15.04	19889
2013-05-08	15.04	15.05	14.90	15.03	14869
2013-05-09	15.05	15.15	14.93	15.03	18877
2013-05-10	15.10	15.10	14.80	14.93	13078
2013-05-13	14.86	15.15	14.86	15.01	14207
2013-05-14	14.95	15.15	14.95	15.14	17867
2013-05-15	15.05	15.34	14.89	15.30	15471
2013-05-16	15.25	15.34	15.04	15.29	22580
2013-05-17	15.35	15.65	15.33	15.52	43666
2013-05-20	15.42	15.75	15.19	15.65	24521
2013-05-21	15.60	15.73	15.50	15.52	13770
2013-05-22	15.50	15.62	15.10	15.34	47045
2013-05-23	15.23	15.51	15.13	15.41	11764
2013-05-24	15.35	15.75	15.35	15.70	16875
2013-05-28	15.75	16.00	15.44	15.70	68407
2013-05-29	15.60	15.67	15.25	15.51	19478
2013-05-30	15.34	15.47	15.22	15.42	19665
2013-05-31	15.27	15.37	15.21	15.27	32923
2013-06-03	15.37	15.85	15.20	15.62	101629
2013-06-04	15.65	16.00	15.33	15.47	25615
2013-06-05	15.49	15.78	15.25	15.55	17002
2013-06-06	15.64	15.88	15.62	15.86	30066
2013-06-07	16.00	16.00	15.50	15.85	28030
2013-06-10	15.87	16.00	15.71	15.93	12570
2013-06-11	15.75	15.92	15.68	15.69	21147
2013-06-12	15.74	15.74	15.41	15.52	20093
2013-06-13	15.57	15.77	15.47	15.73	12087
2013-06-14	15.73	15.73	15.36	15.38	16002
2013-06-17	15.54	15.69	15.40	15.67	7762
2013-06-18	15.65	15.92	15.38	15.74	35023
2013-06-19	15.70	15.67	15.51	15.52	10575
2013-06-20	15.24	15.47	15.22	15.35	26150
2013-06-21	15.42	15.72	15.18	15.51	76149
2013-06-24	15.39	15.76	15.32	15.45	26383
2013-06-25	15.50	15.81	15.25	15.66	91844
2013-06-26	15.83	15.83	15.41	15.56	32990
2013-06-27	15.71	15.87	15.27	15.82	50469
2013-06-28	15.80	15.99	15.80	15.96	113034
2013-07-01	16.00	17.00	15.94	16.41	84946
2013-07-02	16.45	16.98	16.41	16.68	53104
2013-07-03	16.64	16.96	16.64	16.92	10152
2013-07-05	17.00	17.50	16.96	17.38	46894
2013-07-08	17.32	17.49	17.14	17.44	38598
2013-07-09	17.42	17.61	17.27	17.50	62838
2013-07-10	17.39	17.43	16.97	16.99	45090
2013-07-11	17.06	17.27	16.92	17.00	78209
2013-07-12	16.92	17.31	16.92	17.10	28157
2013-07-15	17.16	17.47	16.97	17.20	52949
2013-07-16	17.17	17.70	17.11	17.64	46070
2013-07-17	17.70	17.80	17.32	17.52	36739
2013-07-18	17.55	17.77	17.21	17.35	58031
2013-07-19	17.35	17.73	17.32	17.61	22312
2013-07-22	17.53	17.80	17.51	17.77	22359
2013-07-23	17.78	17.84	17.52	17.70	48248
2013-07-24	17.75	17.95	17.62	17.72	20607
2013-07-25	17.80	18.99	17.80	18.94	75644
2013-07-26	18.67	18.84	18.54	18.58	40520
2013-07-29	18.60	18.87	18.21	18.35	51227
2013-07-30	18.49	18.67	18.00	18.26	36481
2013-07-31	18.40	18.89	18.26	18.53	26263
2013-08-01	18.68	18.98	18.56	18.62	14383
2013-08-02	18.46	18.71	18.32	18.49	8986
2013-08-05	18.41	18.64	18.33	18.43	25881
2013-08-06	18.44	18.46	18.23	18.41	13742
2013-08-07	18.37	18.72	18.33	18.48	30508
2013-08-08	18.66	18.75	18.18	18.30	28995
2013-08-09	18.20	18.30	17.76	17.86	22899
2013-08-12	17.89	18.08	17.80	17.92	27858
2013-08-13	17.77	18.05	17.64	17.90	18091
2013-08-14	17.95	18.08	17.51	17.66	41303
2013-08-15	17.40	17.92	17.31	17.45	37289
2013-08-16	17.34	17.65	17.34	17.41	72434
2013-08-19	17.30	17.48	17.23	17.30	27855
2013-08-20	17.30	17.77	17.29	17.73	18634
2013-08-21	17.65	17.70	17.41	17.42	63320
2013-08-22	17.46	17.69	17.40	17.55	34317
2013-08-23	17.53	17.53	17.32	17.49	32957
2013-08-26	17.48	17.48	17.26	17.27	17808
2013-08-27	17.11	17.13	16.57	16.68	47176
2013-08-28	16.72	16.79	16.41	16.70	38956
2013-08-29	16.66	16.85	16.59	16.75	11897
2013-08-30	16.68	16.76	16.42	16.53	48226
2013-09-03	16.79	17.08	16.30	16.51	17810
2013-09-04	16.48	16.67	16.17	16.30	43478
2013-09-05	16.27	16.74	16.26	16.48	26145
2013-09-06	16.55	16.75	16.21	16.50	36142
2013-09-09	16.52	16.80	16.39	16.75	12416
2013-09-10	16.83	16.81	16.55	16.74	22644
2013-09-11	16.70	16.97	16.41	16.64	21948
2013-09-12	18.01	16.91	16.41	16.42	12547
2013-09-13	16.44	16.73	16.22	16.41	61223
2013-09-16	16.55	16.61	16.30	16.60	42092
2013-09-17	16.59	16.93	16.58	16.92	14991
2013-09-18	16.95	17.43	16.64	16.91	32102
2013-09-19	16.92	17.02	16.62	16.84	26050
2013-09-20	16.85	17.28	16.85	17.19	48656
2013-09-23	17.15	17.69	17.15	17.49	22626
2013-09-24	17.46	17.75	17.38	17.43	59262
2013-09-25	17.50	17.51	16.75	17.31	22691
2013-09-26	17.33	17.35	17.00	17.07	9652
2013-09-27	16.94	17.24	16.94	17.22	16205
2013-09-30	17.09	17.23	16.76	16.90	63772
2013-10-01	16.84	17.21	16.84	17.20	25499
2013-10-02	17.02	17.16	16.85	16.96	61447
2013-10-03	16.87	17.00	16.62	16.66	31731
2013-10-04	16.62	16.93	16.59	16.81	15374
2013-10-07	16.70	16.70	16.38	16.52	17808
2013-10-08	16.47	16.58	16.41	16.44	17895
2013-10-09	16.53	16.89	16.53	16.67	14631
2013-10-10	16.93	17.14	16.90	17.03	25445
2013-10-11	16.94	17.50	16.94	17.50	21604
2013-10-14	17.46	17.60	17.43	17.50	44626
2013-10-15	17.26	17.50	17.31	17.41	19783
2013-10-16	17.52	17.88	17.42	17.46	31612
2013-10-17	17.43	17.61	17.37	17.46	28583
2013-10-18	17.50	17.63	17.22	17.50	341042
2013-10-21	17.47	17.66	17.39	17.44	48697
2013-10-22	17.46	17.48	17.21	17.34	26661
2013-10-23	17.20	17.45	17.20	17.42	34606
2013-10-24	17.40	18.13	17.28	17.93	95263
2013-10-25	17.90	18.18	17.62	17.99	87250
2013-10-28	18.05	18.35	18.05	18.28	43566
2013-10-29	18.25	18.27	18.00	18.23	34274
2013-10-30	18.27	18.42	18.09	18.27	25439
2013-10-31	18.27	18.39	18.01	18.03	71388
2013-11-01	17.97	18.03	17.55	17.72	72875
2013-11-04	17.73	17.73	16.89	17.45	30277
2013-11-05	17.37	17.89	17.45	17.51	1293693
2013-11-06	17.66	17.77	17.46	17.70	21997
2013-11-07	17.79	18.03	17.53	17.69	25252
2013-11-08	17.77	18.86	17.77	18.76	116603
2013-11-11	18.76	18.81	18.39	18.61	53455
2013-11-12	18.60	18.72	18.33	18.61	39764
2013-11-13	18.50	18.76	18.33	18.68	56952
2013-11-14	18.62	18.72	18.39	18.63	33865
2013-11-15	18.60	18.66	18.30	18.58	30028
2013-11-18	18.59	18.90	18.21	18.59	31316
2013-11-19	18.64	18.82	18.22	18.36	28205
2013-11-20	18.38	18.66	18.15	18.40	32120
2013-11-21	18.46	18.90	18.46	18.75	25288
2013-11-22	18.81	19.31	18.64	19.07	42483
2013-11-25	19.07	19.75	19.07	19.38	44784
2013-11-26	19.41	19.60	19.38	19.50	28075
2013-11-27	19.46	19.89	19.43	19.61	45050
2013-11-29	19.74	19.92	19.49	19.56	26874
2013-12-02	19.52	19.67	19.11	19.15	62071
2013-12-03	19.07	19.84	19.07	19.31	39633
2013-12-04	19.25	19.70	19.25	19.45	31028
2013-12-05	19.43	19.90	19.36	19.75	31625
2013-12-06	19.90	20.00	19.71	19.80	57794
2013-12-09	19.76	19.76	19.48	19.66	29783
2013-12-10	19.56	19.56	18.95	18.98	71574
2013-12-11	19.04	19.16	18.90	18.94	45636
2013-12-12	18.88	19.22	18.81	19.03	51309
2013-12-13	19.00	19.43	19.00	19.09	38588
2013-12-16	19.11	19.53	19.11	19.45	40256
2013-12-17	19.35	19.50	19.11	19.34	47399
2013-12-18	19.31	19.93	19.15	19.92	63120
2013-12-19	19.93	20.00	19.60	19.78	39990
2013-12-20	19.87	20.00	19.73	20.00	234314
2013-12-23	20.00	20.00	19.90	19.99	39723
2013-12-24	19.84	20.75	19.95	20.44	37302
2013-12-26	20.55	20.67	20.01	20.47	56172
2013-12-27	20.56	20.76	20.32	20.66	32718
2013-12-30	20.66	20.96	20.51	20.60	41702
2013-12-31	20.59	20.86	20.35	20.42	65216
2014-01-02	20.30	20.30	19.90	19.92	42318
2014-01-03	19.93	20.37	19.76	20.01	49723
2014-01-06	20.14	20.22	19.76	19.79	37016
2014-01-07	19.90	20.13	19.85	19.94	29914
2014-01-08	19.97	20.06	19.69	19.72	26307
2014-01-09	19.85	19.85	19.66	19.80	36177
2014-01-10	19.84	19.84	19.45	19.56	26092
2014-01-13	19.54	19.58	19.01	19.29	31392
2014-01-14	19.30	19.51	19.13	19.36	57423
2014-01-15	19.36	19.85	19.36	19.45	34026
2014-01-16	19.45	19.49	19.06	19.27	25337
2014-01-17	19.23	19.46	19.20	19.20	19447
2014-01-21	19.39	19.46	19.24	19.45	16704
2014-01-22	19.50	19.63	19.32	19.57	35793
2014-01-23	19.38	19.38	18.20	18.62	221421
2014-01-24	19.00	19.43	18.41	18.71	85567
2014-01-27	18.68	19.05	18.43	18.63	52550
2014-01-28	19.00	19.47	18.95	19.14	122124
2014-01-29	19.01	19.23	18.55	18.71	60988
2014-01-30	18.73	19.10	18.61	18.98	62640
2014-01-31	18.65	18.88	18.20	18.62	66447
2014-02-03	18.63	18.70	18.01	18.18	76519
2014-02-04	18.34	18.56	18.20	18.45	37399
2014-02-05	18.32	18.52	18.12	18.32	39150
2014-02-06	18.31	18.53	18.20	18.42	37563
2014-02-07	18.44	18.44	17.93	18.19	37130
2014-02-10	18.10	18.22	17.70	17.97	42451
2014-02-11	17.96	18.21	17.95	18.19	25160
2014-02-12	18.24	18.34	17.99	18.11	32474
2014-02-13	17.86	18.27	17.86	18.25	40517
2014-02-14	18.26	18.48	18.04	18.38	28950
2014-02-18	18.47	18.88	18.05	18.80	24755
2014-02-19	18.68	18.86	18.23	18.24	43305
2014-02-20	18.25	18.36	17.67	18.33	28556
2014-02-21	18.33	18.46	17.96	18.25	71470
2014-02-24	18.22	18.60	17.94	18.41	38127
2014-02-25	18.50	18.70	18.19	18.29	20036
2014-02-26	18.29	18.58	18.17	18.39	23069
2014-02-27	18.31	18.75	18.31	18.47	77621
2014-02-28	18.51	19.12	18.51	18.72	66529
2014-03-03	18.54	18.75	18.35	18.63	21866
2014-03-04	18.85	19.45	18.85	19.35	112966
2014-03-05	19.25	19.38	19.05	19.31	22186
2014-03-06	19.28	19.35	19.12	19.29	62842
2014-03-07	19.44	19.50	19.40	19.46	33853
2014-03-10	19.36	19.52	19.29	19.52	158076
2014-03-11	19.41	19.52	19.04	19.35	137295
2014-03-12	19.24	19.42	19.24	19.40	217824
2014-03-13	19.43	19.50	19.19	19.28	116218
2014-03-14	19.28	19.41	19.17	19.32	24068
2014-03-17	19.44	19.60	19.32	19.49	39636
2014-03-18	19.52	19.95	19.52	19.95	21406
2014-03-19	19.87	19.89	19.64	19.79	28607
2014-03-20	19.72	20.35	19.55	20.25	49290
2014-03-21	20.36	20.65	20.01	20.04	78297
2014-03-24	20.14	20.23	19.90	20.12	32771
2014-03-25	20.20	20.37	19.98	20.26	30489
2014-03-26	20.46	20.46	19.90	19.91	37926
2014-03-27	19.95	20.01	19.57	19.74	23512
2014-03-28	19.71	20.29	19.53	19.63	24226
2014-03-31	19.78	20.21	19.75	20.07	45666
2014-04-01	20.04	20.92	20.03	20.70	45941
2014-04-02	20.64	20.93	20.54	20.83	43846
2014-04-03	20.77	20.80	20.54	20.74	44478
2014-04-04	20.85	20.85	20.02	20.10	46630
2014-04-07	20.02	20.75	19.75	19.92	35443
2014-04-08	19.88	20.10	19.76	19.80	47803
2014-04-09	19.88	20.05	19.60	19.81	42124
2014-04-10	19.78	19.78	19.16	19.50	51648
2014-04-11	19.27	19.45	19.01	19.11	36186
2014-04-14	19.23	19.24	18.76	19.09	37061
2014-04-15	19.16	19.30	18.64	19.06	31402
2014-04-16	19.23	19.31	18.95	19.10	11985
2014-04-17	19.06	19.48	19.06	19.29	12509
2014-04-21	19.25	19.35	19.09	19.24	13041
2014-04-22	19.25	19.97	19.21	19.36	130877
2014-04-23	19.32	19.56	19.27	19.40	37835
2014-04-24	19.16	19.57	18.65	18.82	40876
2014-04-25	18.65	18.87	18.34	18.36	57099
2014-04-28	18.39	18.60	18.16	18.22	36464
2014-04-29	18.39	18.48	17.82	17.92	30909
2014-04-30	17.91	18.09	17.75	17.90	63418
2014-05-01	17.77	18.00	17.55	17.84	69266
2014-05-02	17.87	18.14	17.73	17.93	116418
2014-05-05	17.74	17.95	17.57	17.87	39952
2014-05-06	17.75	17.98	17.65	17.65	76376
2014-05-07	17.73	18.08	17.60	17.96	43824
2014-05-08	17.99	18.22	17.61	17.91	39417
2014-05-09	17.77	18.35	17.76	18.26	57525
2014-05-12	18.27	18.94	18.10	18.66	62344
2014-05-13	18.59	18.65	18.20	18.22	72310
2014-05-14	18.24	18.24	17.65	17.70	62663
2014-05-15	17.56	17.63	17.34	17.46	68257
2014-05-16	17.43	17.56	17.19	17.50	55255
2014-05-19	17.38	17.92	17.38	17.66	24369
2014-05-20	17.55	17.55	17.20	17.40	66812
2014-05-21	17.38	17.56	17.05	17.42	40104
2014-05-22	17.46	17.45	17.14	17.24	55051
2014-05-23	17.31	17.58	17.27	17.50	44331
2014-05-27	17.63	17.80	17.58	17.75	29428
2014-05-28	17.65	17.76	17.30	17.44	37678
2014-05-29	17.57	17.57	17.34	17.44	13430
2014-05-30	17.51	17.72	17.22	17.47	39875
2014-06-02	17.35	17.91	17.17	17.56	41057
2014-06-03	17.41	17.75	17.26	17.28	32125
2014-06-04	17.28	17.47	17.02	17.13	27970
2014-06-05	17.19	17.74	17.10	17.71	27128
2014-06-06	17.75	17.99	17.74	17.95	21917
2014-06-09	17.88	18.19	17.81	18.17	21421
2014-06-10	18.17	18.26	17.97	18.23	14807
2014-06-11	18.03	18.14	17.98	18.06	21666
2014-06-12	18.04	18.14	17.71	17.89	24384
2014-06-13	18.02	18.33	17.75	17.83	21026
2014-06-16	17.76	18.02	17.67	17.87	22909
2014-06-17	17.90	18.24	17.86	18.06	23269
2014-06-18	18.02	18.09	17.76	17.93	34218
2014-06-19	17.92	17.92	17.75	17.84	24266
2014-06-20	17.99	18.25	17.82	17.93	86240
2014-06-23	17.92	18.00	17.77	17.91	17382
2014-06-24	17.83	17.95	17.77	17.82	72532
2014-06-25	17.65	18.14	17.65	18.11	26866
2014-06-26	18.03	18.06	17.95	17.99	7139
2014-06-27	17.83	18.20	17.76	18.11	101476
2014-06-30	18.02	18.24	17.84	18.06	28164
2014-07-01	18.14	18.95	18.09	18.84	43579
2014-07-02	18.86	18.86	18.53	18.62	43131
2014-07-03	18.72	18.92	18.55	18.92	16465
2014-07-07	18.85	18.85	18.44	18.53	20689
2014-07-08	18.52	18.52	18.24	18.34	22274
2014-07-09	18.44	18.58	18.21	18.24	10423
2014-07-10	17.94	18.12	17.83	17.96	45879
2014-07-11	17.89	18.08	17.76	17.85	96491
2014-07-14	18.01	18.16	17.84	17.91	99469
2014-07-15	17.93	17.95	17.76	17.85	18358
2014-07-16	17.99	17.99	17.70	17.75	38980
2014-07-17	17.72	18.33	17.49	17.57	57585
2014-07-18	17.60	17.75	17.54	17.71	38367
2014-07-21	17.63	17.69	17.58	17.61	25212
2014-07-22	17.70	17.74	17.51	17.55	43463
2014-07-23	17.61	17.68	17.45	17.60	54945
2014-07-24	17.75	17.83	17.53	17.58	35447
2014-07-25	17.76	17.76	17.32	17.50	35854
2014-07-28	17.50	17.50	17.25	17.40	32120
2014-07-29	17.44	17.58	17.40	17.41	28204
2014-07-30	17.60	18.30	17.49	17.63	15053
2014-07-31	17.45	17.62	17.40	17.45	33363
2014-08-01	17.53	17.63	17.35	17.40	87271
2014-08-04	17.39	17.53	17.31	17.44	28575
2014-08-05	17.31	17.38	17.02	17.26	46161
2014-08-06	17.18	17.59	17.18	17.53	14304
2014-08-07	17.52	17.56	17.15	17.34	14860
2014-08-08	17.31	17.56	17.22	17.53	58407
2014-08-11	17.64	18.11	17.56	17.66	23638
2014-08-12	17.52	17.59	17.30	17.35	14008
2014-08-13	17.40	17.68	17.34	17.61	18014
2014-08-14	17.64	17.67	17.57	17.61	11929
2014-08-15	17.82	17.84	17.35	17.41	38155
2014-08-18	17.64	17.82	17.48	17.70	15550
2014-08-19	17.66	17.71	17.57	17.60	13626
2014-08-20	17.47	17.48	17.30	17.38	39176
2014-08-21	17.38	17.87	17.30	17.68	94979
2014-08-22	17.68	18.83	17.53	17.62	61725
2014-08-25	17.70	17.80	17.36	17.45	30263
2014-08-26	17.37	17.58	17.35	17.46	24941
2014-08-27	17.46	17.45	17.35	17.36	46641
2014-08-28	17.35	17.39	17.26	17.30	33328
2014-08-29	17.32	17.58	17.25	17.44	13222
2014-09-02	17.59	17.69	17.48	17.68	70508
2014-09-03	17.70	17.78	17.42	17.55	40036
2014-09-04	17.64	18.49	17.52	17.56	22114
2014-09-05	17.46	17.75	17.35	17.63	19039
2014-09-08	17.59	17.70	17.39	17.51	13295
2014-09-09	17.44	17.44	17.25	17.30	35147
2014-09-10	17.27	17.53	17.27	17.47	43826
2014-09-11	17.35	17.48	17.34	17.45	89097
2014-09-12	17.50	17.69	17.29	17.64	35388
2014-09-15	17.52	17.52	17.31	17.37	24588
2014-09-16	17.34	17.40	17.27	17.37	22377
2014-09-17	17.35	17.57	17.35	17.40	17834
2014-09-18	17.44	17.62	17.39	17.43	17616
2014-09-19	17.43	17.59	17.37	17.40	67874
2014-09-22	17.34	17.34	17.07	17.17	30180
2014-09-23	17.12	17.24	16.96	17.00	41315
2014-09-24	17.07	17.44	16.85	17.08	22030
2014-09-25	17.10	17.10	16.87	16.88	80149
2014-09-26	16.88	17.01	16.80	16.88	48763
2014-09-29	16.73	17.05	16.72	16.87	30160
2014-09-30	16.90	17.03	16.70	16.72	81532
2014-10-01	16.75	16.82	16.66	16.68	60605
2014-10-02	16.68	16.90	16.62	16.74	40592
2014-10-03	16.90	16.95	16.69	16.69	32108
2014-10-06	16.75	16.75	16.60	16.60	23059
2014-10-07	16.55	16.62	16.42	16.42	25145
2014-10-08	16.42	17.02	16.38	16.96	27366
2014-10-09	16.70	16.88	16.51	16.55	31262
2014-10-10	16.45	17.00	16.45	16.64	22903
2014-10-13	16.61	17.33	16.61	17.23	30677
2014-10-14	17.33	17.46	17.13	17.36	41631
2014-10-15	17.10	17.27	16.71	17.20	50620
2014-10-16	16.98	17.60	16.98	17.49	37076
2014-10-17	17.73	17.73	16.88	16.96	33217
2014-10-20	16.94	17.07	16.56	17.01	52090
2014-10-21	17.02	17.30	17.02	17.29	13149
2014-10-22	16.88	17.37	16.55	17.22	27662
2014-10-23	17.75	17.75	16.84	17.38	40964
2014-10-24	17.47	17.50	17.16	17.44	24986
2014-10-27	17.29	17.38	17.19	17.34	14274
2014-10-28	17.46	17.98	17.44	17.97	97387
2014-10-29	17.89	18.17	17.74	18.00	32379
2014-10-30	17.89	18.30	17.89	18.15	45255
2014-10-31	18.55	18.95	18.19	18.85	57574
2014-11-03	18.87	18.94	18.67	18.74	26349
2014-11-04	18.62	18.80	18.61	18.74	22167
2014-11-05	18.78	19.00	18.74	18.88	25568
2014-11-06	18.95	19.19	18.87	19.11	26248
2014-11-07	18.93	19.24	18.70	18.86	22788
2014-11-10	18.93	18.99	18.76	18.92	54866
2014-11-11	18.92	19.20	18.94	19.19	30986
2014-11-12	19.06	19.36	19.06	19.35	17969
2014-11-13	19.38	19.37	19.07	19.37	6157
2014-11-14	19.39	19.39	19.16	19.35	29305
2014-11-17	19.30	19.32	18.97	19.30	36943
2014-11-18	19.26	19.38	18.72	19.26	41946
2014-11-19	19.25	19.25	18.72	18.89	63478
2014-11-20	18.87	18.99	18.56	18.99	36693
2014-11-21	19.22	19.22	18.86	18.96	42791
2014-11-24	19.02	19.18	18.94	19.08	35052
2014-11-25	19.15	19.15	19.00	19.07	18549
2014-11-26	19.00	19.10	18.91	19.08	18820
2014-11-28	18.97	19.06	18.79	19.00	30137
2014-12-01	19.00	19.04	18.84	18.89	42910
2014-12-02	18.96	19.28	18.88	19.10	31947
2014-12-03	19.13	19.30	18.93	19.14	123767
2014-12-04	19.03	19.33	18.99	19.17	24741
2014-12-05	19.14	19.49	19.14	19.28	34990
2014-12-08	19.29	19.49	19.03	19.23	35049
2014-12-09	19.02	19.41	19.00	19.38	49930
2014-12-10	19.27	19.39	19.00	19.00	35955
2014-12-11	19.07	19.32	19.00	19.01	25820
2014-12-12	19.00	19.20	18.99	19.07	28807
2014-12-15	19.17	19.28	18.88	18.90	86516
2014-12-16	19.00	19.59	19.00	19.40	41847
2014-12-17	19.36	20.10	19.26	19.89	53079
2014-12-18	19.62	19.96	19.62	19.84	45665
2014-12-19	19.78	19.83	19.56	19.72	81180
2014-12-22	19.61	19.88	19.60	19.79	21741
2014-12-23	19.80	19.94	19.60	19.79	53307
2014-12-24	19.78	19.88	19.61	19.74	30761
2014-12-26	19.87	19.87	19.67	19.73	34581
2014-12-29	19.72	20.00	19.53	19.97	30084
2014-12-30	19.94	20.21	19.87	20.12	22484
2014-12-31	20.23	20.23	19.72	19.73	27705
2015-01-02	19.91	19.91	19.15	19.48	23713
2015-01-05	19.40	19.46	19.04	19.27	36891
2015-01-06	19.37	19.40	19.00	19.11	43580
2015-01-07	19.28	19.38	19.01	19.18	26312
2015-01-08	19.18	19.59	19.05	19.50	21822
2015-01-09	19.50	19.50	19.07	19.17	47963
2015-01-12	19.11	19.18	18.96	19.08	42743
2015-01-13	19.09	19.40	19.00	19.23	33425
2015-01-14	19.02	19.32	19.00	19.10	32588
2015-01-15	19.13	19.15	18.80	18.84	58083
2015-01-16	18.85	19.20	18.85	19.10	52517
2015-01-20	19.17	19.20	19.00	19.10	20194
2015-01-21	19.10	19.30	18.91	19.00	51984
2015-01-22	19.30	20.29	18.90	20.25	102088
2015-01-23	20.33	20.33	19.85	19.90	72076
2015-01-26	19.83	20.12	19.64	19.99	39192
2015-01-27	19.69	19.97	19.63	19.87	36400
2015-01-28	19.90	19.90	19.13	19.19	27963
2015-01-29	19.19	19.65	19.19	19.61	74505
2015-01-30	19.40	19.86	19.03	19.11	46774
2015-02-02	19.11	19.87	19.11	19.69	43126
2015-02-03	19.70	20.35	19.63	19.99	48283
2015-02-04	19.96	20.13	19.87	19.96	38554
2015-02-05	20.26	20.50	20.18	20.30	38245
2015-02-06	20.35	20.74	19.95	20.37	51032
2015-02-09	20.35	20.44	19.83	19.91	29400
2015-02-10	19.95	20.35	19.70	20.27	36296
2015-02-11	20.21	20.33	20.02	20.05	17939
2015-02-12	20.15	20.31	19.95	20.31	25257
2015-02-13	20.26	20.45	20.16	20.24	32605
2015-02-17	20.25	20.38	20.08	20.33	48550
2015-02-18	20.25	20.25	20.00	20.17	19201
2015-02-19	20.10	20.33	20.05	20.18	25501
2015-02-20	20.24	20.30	20.09	20.27	40158
2015-02-23	20.22	20.22	19.95	20.07	18706
2015-02-24	20.23	20.23	20.00	20.10	25641
2015-02-25	20.09	20.17	19.96	19.97	13864
2015-02-26	19.96	20.23	19.96	20.17	25468
2015-02-27	20.14	20.33	20.09	20.12	70824
2015-03-02	20.07	20.25	20.07	20.24	42500
2015-03-03	20.16	20.25	20.10	20.17	19177
2015-03-04	20.06	20.26	19.89	20.16	39768
2015-03-05	20.17	20.35	19.90	20.24	21226
2015-03-06	20.03	20.34	19.91	20.04	44800
2015-03-09	20.10	20.26	20.03	20.15	35741
2015-03-10	20.10	20.12	19.74	19.93	31239
2015-03-11	19.98	20.16	19.90	20.12	26622
2015-03-12	20.20	20.70	20.19	20.59	64919
2015-03-13	20.63	20.80	20.48	20.78	20126
2015-03-16	20.80	20.85	20.54	20.75	26881
2015-03-17	20.65	20.80	20.43	20.77	67492
2015-03-18	20.76	20.84	20.51	20.65	29717
2015-03-19	20.62	20.80	20.40	20.59	21989
2015-03-20	20.67	20.86	20.67	20.83	108396
2015-03-23	20.81	20.93	20.56	20.85	86459
2015-03-24	20.85	20.93	20.70	20.79	21595
2015-03-25	20.81	20.93	20.59	20.61	18068
2015-03-26	20.62	20.78	20.55	20.68	28410
2015-03-27	20.65	20.65	20.35	20.42	27453
2015-03-30	20.47	20.79	20.35	20.50	37103
2015-03-31	20.36	20.73	20.20	20.66	57240
2015-04-01	20.51	21.06	20.25	21.05	81626
2015-04-02	21.12	21.64	21.05	21.29	69453
2015-04-06	21.22	21.39	21.04	21.17	19187
2015-04-07	21.05	21.30	20.85	21.00	47480
2015-04-08	21.00	21.12	20.93	21.08	25787
2015-04-09	21.05	21.16	20.62	20.83	64588
2015-04-10	20.96	20.96	20.73	20.85	9068
2015-04-13	21.09	21.03	20.73	20.78	19845
2015-04-14	20.86	20.93	20.53	20.88	20277
2015-04-15	20.92	21.24	20.72	21.14	31232
2015-04-16	21.00	21.16	20.83	20.95	11507
2015-04-17	20.79	20.79	20.23	20.33	33629
2015-04-20	20.41	20.75	20.37	20.62	24391
2015-04-21	20.63	20.72	20.36	20.56	9160
2015-04-22	20.47	20.62	20.15	20.44	12021
2015-04-23	20.11	20.88	19.68	20.10	29364
2015-04-24	20.13	20.71	20.06	20.63	32503
2015-04-27	20.57	20.69	20.15	20.39	49597
2015-04-28	20.35	20.95	20.35	20.88	25666
2015-04-29	20.71	20.75	20.53	20.59	23578
2015-04-30	20.44	20.61	20.20	20.53	71089
2015-05-01	20.54	20.67	20.26	20.63	77849
2015-05-04	20.57	20.94	20.50	20.75	107160
2015-05-05	20.75	20.78	20.40	20.71	75045
2015-05-06	20.69	20.80	20.51	20.77	53918
2015-05-07	20.64	21.02	20.59	20.73	74352
2015-05-08	20.96	20.98	20.74	20.84	32197
2015-05-11	20.75	21.19	20.83	20.97	45724
2015-05-12	20.95	21.13	20.80	21.10	26093
2015-05-13	21.04	21.05	20.84	20.95	16484
2015-05-14	21.00	21.23	20.86	21.21	27043
2015-05-15	21.23	21.41	21.00	21.20	83125
2015-05-18	21.20	21.57	21.21	21.42	71885
2015-05-19	21.54	21.64	21.43	21.63	26993
2015-05-20	21.72	21.74	21.49	21.62	21420
2015-05-21	21.60	21.72	21.44	21.68	16266
2015-05-22	21.52	21.73	21.36	21.47	42805
2015-05-26	21.37	21.50	21.13	21.27	29025
2015-05-27	21.20	21.61	21.08	21.53	20918
2015-05-28	21.43	21.52	21.29	21.49	11101
2015-05-29	21.40	21.40	21.06	21.12	19956
2015-06-01	21.28	21.28	20.96	21.21	17038
2015-06-02	21.14	21.46	21.11	21.45	15208
2015-06-03	21.43	21.72	21.25	21.64	114897
2015-06-04	21.46	21.66	21.15	21.31	15748
2015-06-05	21.39	21.80	21.21	21.78	27108
2015-06-08	21.80	22.00	21.69	21.94	24580
2015-06-09	21.90	22.14	21.71	22.03	29093
2015-06-10	22.21	22.65	22.01	22.40	48843
2015-06-11	22.29	22.30	21.82	22.19	25172
2015-06-12	22.06	22.10	21.95	22.02	12418
2015-06-15	21.82	22.15	21.63	22.07	29540
2015-06-16	21.94	22.31	21.89	22.31	28401
2015-06-17	22.39	22.39	21.95	22.06	17404
2015-06-18	22.20	22.46	22.00	22.45	30137
2015-06-19	22.35	22.56	22.34	22.54	64281
2015-06-22	22.61	22.75	22.55	22.72	21437
2015-06-23	22.64	23.06	22.70	23.04	27218
2015-06-24	23.00	23.14	22.89	22.97	30863
2015-06-25	23.11	23.23	23.04	23.19	28693
2015-06-26	23.31	23.35	23.03	23.19	169828
2015-06-29	22.99	23.19	22.53	22.59	29538
2015-06-30	22.84	22.90	22.62	22.77	27289
2015-07-01	22.98	23.17	22.88	23.03	22552
2015-07-02	23.03	23.03	22.61	22.65	9328
2015-07-06	22.51	22.82	22.30	22.67	24609
2015-07-07	22.76	22.76	22.18	22.29	45503
2015-07-08	22.15	22.42	22.03	22.31	30786
2015-07-09	22.51	22.90	22.48	22.68	32653
2015-07-10	22.87	23.34	22.81	23.16	49120
2015-07-13	23.24	23.40	23.10	23.18	32009
2015-07-14	23.09	23.44	23.06	23.35	11882
2015-07-15	23.35	23.49	23.20	23.34	13078
2015-07-16	23.50	23.70	23.26	23.35	13688
2015-07-17	23.42	23.43	23.18	23.38	24493
2015-07-20	23.41	23.41	23.16	23.19	13045
2015-07-21	23.25	23.40	22.90	22.95	15270
2015-07-22	22.95	23.25	22.79	23.11	14078
2015-07-23	22.72	24.00	22.72	23.32	31087
2015-07-24	23.31	23.66	23.10	23.29	40638
2015-07-27	23.23	23.90	22.91	23.77	36224
2015-07-28	23.89	23.89	23.56	23.60	21360
2015-07-29	23.51	24.00	23.35	23.95	37184
2015-07-30	23.80	24.00	23.69	23.99	28105
2015-07-31	24.00	24.20	23.71	24.13	54568
2015-08-03	24.07	24.29	24.02	24.26	73046
2015-08-04	24.27	24.49	24.05	24.17	29867
2015-08-05	24.19	24.47	24.13	24.24	46154
2015-08-06	24.25	24.66	24.21	24.53	90155
2015-08-07	24.50	24.51	24.25	24.35	53574
2015-08-10	24.59	24.71	23.36	24.71	77042
2015-08-11	24.64	24.80	24.47	24.75	57225
2015-08-12	24.70	24.70	24.45	24.62	205959
2015-08-13	24.62	24.84	24.50	24.65	145940
2015-08-14	24.60	24.90	24.47	24.81	33725
2015-08-17	24.72	24.94	24.21	24.81	35514
2015-08-18	24.83	25.07	24.81	24.88	256317
2015-08-19	24.77	24.94	24.62	24.84	45768
2015-08-20	24.69	24.94	24.49	24.55	47195
2015-08-21	24.14	24.90	24.14	24.75	60680
2015-08-24	23.87	24.36	23.51	23.68	82252
2015-08-25	24.35	24.35	23.29	23.31	80033
2015-08-26	23.79	23.79	23.25	23.45	79749
2015-08-27	23.48	23.98	23.36	23.60	59859
2015-08-28	23.50	24.01	23.47	23.84	44091
2015-08-31	23.58	23.98	23.58	23.91	41726
2015-09-01	23.47	23.85	23.25	23.62	55109
2015-09-02	23.76	23.97	23.68	23.96	39161
2015-09-03	23.95	24.13	23.52	23.90	51678
2015-09-04	23.52	23.94	23.35	23.85	47190
2015-09-08	24.15	24.48	23.73	23.74	34116
2015-09-09	23.90	24.27	23.64	23.90	135535
2015-09-10	23.77	24.32	23.77	24.10	85355
2015-09-11	23.88	24.24	23.83	24.18	25087
2015-09-14	24.28	24.36	24.15	24.21	28303
2015-09-15	24.16	24.49	24.16	24.47	122488
2015-09-16	24.58	24.68	24.25	24.52	42875
2015-09-17	24.45	24.92	24.02	24.56	101038
2015-09-18	24.25	24.62	23.77	24.59	108981
2015-09-21	24.81	24.91	24.21	24.32	73143
2015-09-22	24.16	24.54	24.16	24.31	54531
2015-09-23	24.35	24.62	24.24	24.50	83362
2015-09-24	24.35	25.07	24.35	24.96	174341
2015-09-25	25.16	25.38	24.75	24.76	91647
2015-09-28	24.67	25.07	24.41	24.98	109928
2015-09-29	25.06	25.29	24.94	25.09	123768
2015-09-30	25.24	25.46	25.11	25.17	70405
2015-10-01	25.11	25.24	24.75	25.23	65509
2015-10-02	24.99	24.99	24.18	24.71	40027
2015-10-05	24.89	25.24	24.69	25.07	68968
2015-10-06	25.12	25.23	24.54	24.61	55514
2015-10-07	24.64	24.97	24.60	24.78	38529
2015-10-08	24.71	25.11	24.60	24.93	44719
2015-10-09	25.11	25.22	24.84	25.11	76385
2015-10-12	25.11	25.64	24.83	25.51	85298
2015-10-13	25.55	25.90	25.50	25.85	113310
2015-10-14	25.94	26.16	25.59	25.81	222112
2015-10-15	25.96	26.93	25.68	26.00	164217
2015-10-16	26.14	26.23	25.86	26.05	86025
2015-10-19	25.96	26.43	25.96	26.28	43768
2015-10-20	26.29	26.80	26.19	26.59	52640
2015-10-21	26.68	27.14	26.50	26.61	96295
2015-10-22	27.00	27.83	26.63	27.53	198101
2015-10-23	27.90	29.82	27.86	29.71	287816
2015-10-26	29.65	29.91	28.46	28.87	151590
2015-10-27	29.03	29.03	28.17	28.48	88859
2015-10-28	28.57	29.12	28.57	29.01	141838
2015-10-29	28.98	29.25	28.62	29.11	61481
2015-10-30	29.06	29.17	28.07	28.36	115464
2015-11-02	28.39	29.07	28.37	28.94	73793
2015-11-03	28.86	29.12	28.70	29.05	107808
2015-11-04	29.11	29.69	29.08	29.56	102414
2015-11-05	29.56	29.66	29.32	29.43	59788
2015-11-06	29.42	29.86	29.39	29.79	138083
2015-11-09	29.81	30.19	29.71	30.03	91901
2015-11-10	29.78	30.31	29.78	30.28	97498
2015-11-11	30.38	30.73	30.03	30.27	51180
2015-11-12	29.66	29.77	25.99	28.12	443738
2015-11-13	27.88	28.34	27.56	27.68	85381
2015-11-16	27.65	28.04	27.50	27.91	67726
2015-11-17	27.93	28.70	27.82	28.55	92281
2015-11-18	28.56	28.99	28.14	28.94	61506
2015-11-19	28.94	28.96	28.46	28.80	46631
2015-11-20	28.99	29.32	28.64	29.02	46140
2015-11-23	29.00	29.50	28.70	29.22	69785
2015-11-24	29.09	29.50	28.93	29.42	33740
2015-11-25	29.41	29.70	29.10	29.38	34905
2015-11-27	29.27	29.60	29.27	29.53	31135
2015-11-30	29.50	29.65	29.16	29.30	77493
2015-12-01	29.31	29.56	28.37	29.44	28526
2015-12-02	29.44	29.51	29.29	29.44	73257
2015-12-03	29.50	29.81	29.13	29.32	100664
2015-12-04	29.33	29.87	29.26	29.70	63191
2015-12-07	29.56	29.91	29.04	29.18	82983
2015-12-08	29.27	29.77	28.96	29.29	96600
2015-12-09	29.30	29.50	27.88	28.23	119351
2015-12-10	28.21	28.69	27.48	28.09	60790
2015-12-11	27.67	28.13	27.39	27.59	76674
2015-12-14	27.52	27.86	27.43	27.76	121707
2015-12-15	27.94	28.63	27.94	28.28	61030
2015-12-16	28.46	28.69	28.06	28.59	66642
2015-12-17	28.60	29.30	27.65	28.65	82012
2015-12-18	28.83	28.83	27.40	28.41	187003
2015-12-21	28.56	29.91	28.09	28.39	59206
2015-12-22	28.25	28.37	27.64	28.32	60142
2015-12-23	28.45	28.59	28.22	28.45	20028
2015-12-24	28.67	29.30	28.61	29.05	48433
2015-12-28	28.99	29.21	28.44	29.07	42542
2015-12-29	29.09	29.48	28.94	29.33	38420
2015-12-30	29.22	29.39	28.89	29.03	40184
2015-12-31	29.04	29.04	28.28	28.35	132376
2016-01-04	28.03	28.20	27.61	28.03	121597
2016-01-05	28.03	28.61	28.03	28.16	47249
2016-01-06	27.87	28.62	27.87	28.44	47920
2016-01-07	28.03	28.22	27.50	27.50	86115
2016-01-08	27.64	28.03	27.05	27.14	80147
2016-01-11	27.20	27.63	27.10	27.42	78191
2016-01-12	27.50	27.55	26.84	27.09	63895
2016-01-13	27.12	27.29	26.23	26.41	95071
2016-01-14	26.61	27.29	26.50	26.52	160465
2016-01-15	25.96	26.87	25.01	26.42	114959
2016-01-19	26.62	27.43	26.00	26.12	76708
2016-01-20	25.85	26.62	25.77	26.35	123942
2016-01-21	26.34	26.65	25.70	25.78	150279
2016-01-22	25.92	26.60	25.48	26.56	103397
2016-01-25	26.56	26.69	25.87	25.98	93328
2016-01-26	25.97	26.59	25.97	26.40	94969
2016-01-27	26.30	26.68	26.20	26.36	96314
2016-01-28	26.35	27.34	26.35	26.98	139865
2016-01-29	27.34	28.46	26.88	28.39	127357
2016-02-01	28.18	29.36	27.59	28.26	84684
2016-02-02	27.98	28.20	27.53	27.71	54853
2016-02-03	27.83	28.23	27.08	27.64	49317
2016-02-04	27.61	28.34	26.86	27.20	25660
2016-02-05	27.08	28.08	26.59	26.59	77136
2016-02-08	26.50	28.25	25.92	26.31	160963
2016-02-09	26.14	27.42	26.14	26.72	36649
2016-02-10	26.93	27.38	26.30	26.40	53134
2016-02-11	26.02	26.44	25.84	26.17	46896
2016-02-12	26.52	27.19	26.43	26.90	70498
2016-02-16	27.14	27.57	26.94	27.25	51232
2016-02-17	27.52	27.94	26.17	26.93	39733
2016-02-18	27.20	27.69	26.77	27.19	116271
2016-02-19	27.11	27.21	26.49	26.67	70125
2016-02-22	26.76	27.18	26.72	26.96	97750
2016-02-23	27.09	27.55	26.65	27.02	75011
2016-02-24	26.87	27.28	26.40	27.25	35881
2016-02-25	27.22	27.74	27.02	27.74	63262
2016-02-26	27.93	28.00	27.75	27.88	45166
2016-02-29	28.00	28.28	27.54	27.73	105879
2016-03-01	27.92	28.32	27.92	28.15	62997
2016-03-02	28.08	28.20	27.77	28.15	61698
2016-03-03	27.91	28.25	27.74	28.15	57229
2016-03-04	28.25	28.25	27.85	28.13	31570
2016-03-07	28.00	28.69	28.00	28.50	34424
2016-03-08	28.26	28.50	28.03	28.12	49647
2016-03-09	28.16	28.38	28.02	28.13	28731
2016-03-10	28.13	28.19	27.91	27.98	24621
2016-03-11	28.07	28.33	27.79	28.28	34724
2016-03-14	28.31	28.31	27.90	28.11	19525
2016-03-15	28.02	28.03	27.56	27.63	26513
2016-03-16	27.82	27.89	27.19	27.38	28198
2016-03-17	27.30	27.85	26.92	27.71	26648
2016-03-18	27.85	28.42	27.52	27.58	95585
2016-03-21	27.58	28.05	27.36	27.92	37802
2016-03-22	27.89	27.98	27.44	27.56	27104
2016-03-23	27.57	27.57	27.12	27.23	30723
2016-03-24	27.07	27.07	26.76	26.88	22227
2016-03-28	26.80	27.03	26.70	26.72	7792
2016-03-29	26.79	27.28	26.55	27.18	36482
2016-03-30	27.10	27.45	26.98	27.31	29059
2016-03-31	27.36	27.58	26.86	27.04	55702
2016-04-01	26.95	27.69	26.77	27.47	42931
2016-04-04	27.40	27.55	26.83	26.95	34151
2016-04-05	26.64	26.65	26.32	26.37	53827
2016-04-06	26.27	26.27	25.93	26.00	63241
2016-04-07	25.90	25.93	25.08	25.19	80358
2016-04-08	27.68	27.68	25.29	25.50	30418
2016-04-11	25.50	25.97	25.07	25.30	40039
2016-04-12	25.35	25.85	25.35	25.68	39432
2016-04-13	25.60	26.55	25.60	26.46	34022
2016-04-14	25.04	26.83	25.04	26.29	40523
2016-04-15	26.16	26.60	26.16	26.57	36243
2016-04-18	26.51	26.87	26.51	26.70	35782
2016-04-19	26.91	27.09	26.42	26.91	20159
2016-04-20	26.95	27.13	26.75	26.88	22345
2016-04-21	26.52	26.86	26.39	26.43	29492
2016-04-22	26.35	26.83	26.35	26.80	25151
2016-04-25	26.50	26.78	26.16	26.76	25926
2016-04-26	26.85	27.23	26.67	27.08	46102
2016-04-27	26.86	27.28	26.60	27.23	39127
2016-04-28	27.40	27.80	26.82	26.90	48833
2016-04-29	26.98	27.43	26.79	27.37	90711
2016-05-02	27.37	28.20	26.11	27.58	63024
2016-05-03	27.33	28.01	26.97	27.25	35288
2016-05-04	26.99	27.25	26.80	27.10	30162
2016-05-05	27.06	27.80	26.98	27.04	27571
2016-05-06	26.85	27.69	26.49	26.61	60851
2016-05-09	26.69	26.72	26.45	26.58	61569
2016-05-10	26.60	26.64	26.39	26.62	75344
2016-05-11	26.50	27.19	26.22	27.09	35746
2016-05-12	26.90	27.36	26.81	27.31	36367
2016-05-13	27.29	27.79	26.51	27.47	93370
2016-05-16	27.55	28.09	27.43	27.65	82922
2016-05-17	27.52	27.56	26.44	26.58	51685
2016-05-18	26.48	27.92	26.48	27.59	41734
2016-05-19	27.39	27.58	26.76	27.00	24237
2016-05-20	27.16	27.57	27.16	27.49	35020
2016-05-23	27.48	27.66	27.02	27.43	30307
2016-05-24	27.49	27.96	27.28	27.87	72940
2016-05-25	27.95	28.47	27.73	28.25	54415
2016-05-26	28.28	28.69	27.93	28.46	45325
2016-05-27	28.40	28.88	28.32	28.88	25554
2016-05-31	28.88	28.95	28.46	28.60	41404
2016-06-01	28.60	29.00	28.60	28.98	40914
2016-06-02	28.86	28.98	28.62	28.95	39737
2016-06-03	28.86	28.95	28.27	28.75	41363
2016-06-06	28.67	29.06	28.63	28.77	35967
2016-06-07	28.79	28.86	28.32	28.53	21345
2016-06-08	28.56	28.66	28.42	28.46	49389
2016-06-09	28.40	28.40	27.68	28.07	47933
2016-06-10	27.95	27.95	26.64	27.56	117029
2016-06-13	27.40	27.66	27.16	27.24	31511
2016-06-14	26.64	27.42	26.64	27.28	25456
2016-06-15	27.24	27.57	27.04	27.28	39791
2016-06-16	27.13	27.43	27.00	27.38	47097
2016-06-17	27.44	27.62	27.14	27.43	122655
2016-06-20	27.49	28.24	27.44	27.98	63327
2016-06-21	28.01	28.01	27.57	27.66	32841
2016-06-22	27.63	27.94	27.29	27.30	27980
2016-06-23	27.62	28.03	27.31	27.76	49259
2016-06-24	26.66	27.33	26.49	26.54	99688
2016-06-27	26.05	26.48	25.76	26.34	56705
2016-06-28	26.36	26.81	26.36	26.66	50304
2016-06-29	26.93	27.35	26.69	27.29	35613
2016-06-30	27.46	27.99	27.40	27.89	51828
2016-07-01	27.45	27.76	27.38	27.45	23654
2016-07-05	27.37	27.37	27.03	27.15	16879
2016-07-06	26.96	27.02	26.77	26.90	60505
2016-07-07	26.85	26.98	26.46	26.71	66705
2016-07-08	26.94	27.18	26.91	26.95	68160
2016-07-11	27.00	27.52	26.37	27.30	119842
2016-07-12	27.30	27.83	27.29	27.75	144428
2016-07-13	27.70	27.70	27.43	27.55	149383
2016-07-14	27.77	28.10	27.76	27.85	67662
2016-07-15	27.75	27.90	27.49	27.74	60137
2016-07-18	27.80	27.88	27.67	27.72	60814
2016-07-19	27.67	27.75	27.35	27.41	104869
2016-07-20	27.41	27.41	27.12	27.27	57701
2016-07-21	27.31	27.31	26.90	26.94	76428
2016-07-22	26.88	27.69	26.84	27.55	105027
2016-07-25	27.37	27.58	27.22	27.25	50787
2016-07-26	27.27	27.66	27.26	27.62	54032
2016-07-27	27.57	27.88	27.57	27.64	44487
2016-07-28	27.59	28.39	27.57	28.26	83707
2016-07-29	28.07	29.01	28.07	28.76	108926
2016-08-01	28.83	28.93	28.56	28.78	76672
2016-08-02	28.76	28.84	28.59	28.73	90600
2016-08-03	28.75	29.50	28.75	29.48	95558
2016-08-04	29.63	29.88	29.53	29.74	143938
2016-08-05	29.78	30.66	29.78	30.62	99555
2016-08-08	30.70	30.72	29.84	30.00	49593
2016-08-09	30.00	30.53	30.00	30.53	99978
2016-08-10	30.54	30.54	29.93	30.07	94132
2016-08-11	30.08	30.15	29.83	29.95	143145
2016-08-12	29.76	30.30	29.29	29.64	56366
2016-08-15	29.58	30.09	29.44	30.00	84547
2016-08-16	29.78	30.13	29.26	29.83	29914
2016-08-17	29.81	30.01	29.68	30.00	43143
2016-08-18	29.81	30.09	29.81	30.01	69813
2016-08-19	30.00	30.05	29.80	29.89	48774
2016-08-22	29.73	29.93	29.65	29.93	37332
2016-08-23	29.86	30.06	29.86	29.90	62233
2016-08-24	29.89	30.02	29.88	29.99	36343
2016-08-25	29.99	30.51	29.98	30.50	80205
2016-08-26	30.50	30.61	30.12	30.47	60572
2016-08-29	30.41	30.63	30.31	30.40	40174
2016-08-30	30.51	30.91	30.16	30.75	94969
2016-08-31	30.84	31.07	30.58	30.80	90003
2016-09-01	30.85	31.08	30.31	31.06	51223
2016-09-02	31.04	31.25	30.94	31.23	48963
2016-09-06	31.35	31.35	30.86	31.01	83621
2016-09-07	31.00	31.72	30.89	31.67	140078
2016-09-08	31.56	31.78	31.46	31.75	50929
2016-09-09	31.49	31.82	31.22	31.24	55024
2016-09-12	31.17	31.47	30.94	31.47	59380
2016-09-13	31.10	31.37	30.90	31.21	74973
2016-09-14	31.20	31.30	30.81	30.85	32397
2016-09-15	30.77	31.08	30.65	30.76	22304
2016-09-16	30.86	30.90	30.50	30.73	93278
2016-09-19	30.72	30.98	30.59	30.81	41954
2016-09-20	30.79	31.30	30.79	31.23	36166
2016-09-21	31.32	31.53	31.06	31.35	37931
2016-09-22	31.50	31.82	31.35	31.82	67263
2016-09-23	31.83	31.83	31.49	31.65	54784
2016-09-26	31.35	31.39	31.19	31.20	43036
2016-09-27	31.12	31.55	30.69	31.26	77864
2016-09-28	31.37	31.95	31.35	31.90	54182
2016-09-29	31.81	31.96	31.14	31.17	45244
2016-09-30	31.32	31.54	31.15	31.25	145301
2016-10-03	31.07	31.38	30.93	31.00	42902
2016-10-04	30.96	31.44	30.94	30.99	65231
2016-10-05	31.19	31.96	31.17	31.70	155398
2016-10-06	31.73	32.10	31.48	32.07	140642
2016-10-07	32.01	32.15	31.35	31.56	81815
2016-10-10	31.65	31.90	31.59	31.62	49017
2016-10-11	31.82	32.35	31.60	32.33	87358
2016-10-12	32.49	33.37	32.27	32.75	258407
2016-10-13	32.78	32.78	32.08	32.27	113376
2016-10-14	32.61	32.92	32.42	32.80	103250
2016-10-17	32.90	32.90	32.25	32.50	81143
2016-10-18	32.65	32.70	32.20	32.45	93881
2016-10-19	32.40	33.10	32.20	32.60	153231
2016-10-20	32.75	32.85	32.30	32.40	121824
2016-10-21	32.25	32.70	32.05	32.35	136073
2016-10-24	32.70	33.35	32.65	33.05	153731
2016-10-25	32.45	32.60	31.65	32.25	141867
2016-10-26	32.30	33.50	32.30	33.20	127482
2016-10-27	33.35	33.60	33.25	33.55	57364
2016-10-28	33.65	33.65	32.48	32.65	91353
2016-10-31	32.65	33.20	32.55	33.10	87269
2016-11-01	33.10	33.35	32.90	32.95	70820
2016-11-02	32.95	32.95	32.25	32.75	78008
2016-11-03	32.70	32.90	32.35	32.65	82490
2016-11-04	32.65	32.95	32.25	32.25	66090
2016-11-07	32.60	33.45	32.45	33.30	79384
2016-11-08	33.30	33.40	32.90	33.25	59982
2016-11-09	33.40	35.00	33.40	34.85	108614
2016-11-10	35.05	36.15	34.35	35.65	148740
2016-11-11	35.60	37.45	35.60	37.20	119073
2016-11-14	37.80	38.55	36.85	37.35	115951
2016-11-15	36.90	37.35	36.75	37.15	99686
2016-11-16	36.75	37.80	36.40	37.35	209972
2016-11-17	37.35	38.00	37.20	37.50	112766
2016-11-18	37.65	39.15	37.49	39.05	214170
2016-11-21	39.05	39.10	37.50	37.90	133070
2016-11-22	37.90	38.95	37.55	38.85	136309
2016-11-23	39.00	39.30	38.80	39.20	66153
2016-11-25	39.20	39.45	39.00	39.20	27672
2016-11-28	39.25	39.25	38.50	38.75	170257
2016-11-29	38.85	39.10	38.45	38.60	133085
2016-11-30	38.95	39.20	38.23	38.40	72079
2016-12-01	38.40	39.00	37.40	38.80	122737
2016-12-02	38.80	38.85	38.35	38.80	77145
2016-12-05	39.05	39.40	38.85	39.35	87789
2016-12-06	39.20	39.85	38.95	39.45	91513
2016-12-07	39.50	40.00	39.25	39.95	74799
2016-12-08	40.00	41.15	39.95	41.15	125477
2016-12-09	41.30	41.80	40.90	41.20	108676
2016-12-12	41.20	41.50	40.75	40.80	62656
2016-12-13	40.30	41.05	40.10	40.25	129980
2016-12-14	39.80	40.40	39.15	39.95	124850
2016-12-15	40.15	41.15	39.85	40.90	101571
2016-12-16	40.85	41.05	39.95	40.85	217232
2016-12-19	40.30	41.65	40.30	41.60	75925
2016-12-20	41.70	42.35	41.65	42.10	80567
2016-12-21	42.10	42.15	41.75	41.90	52143
2016-12-22	41.80	42.45	41.55	42.25	64410
2016-12-23	42.15	42.75	42.00	42.55	96940
2016-12-27	42.70	42.95	42.10	42.75	75107
2016-12-28	42.85	43.65	42.45	43.00	129059
2016-12-29	43.00	43.30	42.65	43.25	101689
2016-12-30	43.35	43.40	42.85	43.00	105660
2017-01-03	43.40	43.50	42.35	42.65	77320
2017-01-04	42.65	43.15	42.65	43.15	80646
2017-01-05	42.95	43.20	41.55	41.70	68354
2017-01-06	41.95	41.95	40.80	41.00	141623
2017-01-09	40.85	40.85	40.30	40.50	125945
2017-01-10	40.45	41.60	40.30	41.25	202294
2017-01-11	41.30	41.30	40.55	40.80	125748
2017-01-12	40.65	40.65	39.60	40.15	73158
2017-01-13	40.40	40.85	40.30	40.50	116580
2017-01-17	40.10	40.50	38.20	39.05	161618
2017-01-18	39.20	39.20	38.65	39.10	136745
2017-01-19	39.15	39.15	38.40	38.40	68733
2017-01-20	38.65	39.55	38.50	38.93	147036
2017-01-23	38.75	38.95	38.45	38.65	91074
2017-01-24	39.10	40.50	38.55	39.80	239368
2017-01-25	40.30	42.52	40.25	42.10	226562
2017-01-26	41.90	42.75	41.20	42.65	119076
2017-01-27	42.70	42.95	42.20	42.50	114038
2017-01-30	42.05	42.73	40.95	41.10	80678
2017-01-31	40.95	41.80	40.60	41.65	130924
2017-02-01	41.90	42.20	41.00	41.05	96822
2017-02-02	40.95	41.25	40.50	41.00	89141
2017-02-03	41.45	42.25	40.90	42.20	148248
2017-02-06	42.05	42.40	41.73	42.10	99394
2017-02-07	42.05	42.20	41.85	42.10	99379
2017-02-08	41.90	41.90	40.85	41.60	111888
2017-02-09	41.75	42.45	41.75	42.15	81640
2017-02-10	42.30	42.95	42.23	42.95	89468
2017-02-13	43.00	43.80	42.60	43.45	125523
2017-02-14	43.65	44.80	43.00	44.65	115591
2017-02-15	45.00	46.20	44.26	45.30	129297
2017-02-16	45.35	45.95	45.20	45.90	162237
2017-02-17	45.90	46.05	45.50	45.55	192577
2017-02-21	45.65	45.95	45.35	45.75	125554
2017-02-22	45.40	46.20	45.10	46.05	97579
2017-02-23	46.25	46.25	44.73	45.70	137131
2017-02-24	45.10	45.86	45.05	45.25	113838
2017-02-27	45.25	45.53	44.70	44.80	132563
2017-02-28	44.60	44.65	43.60	43.95	142800
2017-03-01	44.80	45.50	44.70	45.35	110282
2017-03-02	45.25	45.25	44.00	44.10	62067
2017-03-03	44.00	44.65	42.00	44.10	70778
2017-03-06	43.95	44.30	43.10	44.15	69711
2017-03-07	44.00	44.50	43.60	44.25	99692
2017-03-08	44.50	44.88	43.55	43.60	71870
2017-03-09	43.65	44.15	43.20	43.25	47642
2017-03-10	43.60	43.70	42.75	43.15	83576
2017-03-13	42.90	44.20	42.90	43.80	98668
2017-03-14	43.70	43.85	42.65	43.75	87022
2017-03-15	43.95	44.25	43.50	43.65	83939
2017-03-16	43.90	44.10	43.50	43.80	78218
2017-03-17	43.65	44.15	43.20	43.75	252026
2017-03-20	43.50	43.75	42.80	43.05	122104
2017-03-21	43.00	43.00	40.15	40.20	170666
2017-03-22	40.40	40.95	39.65	40.10	138032
2017-03-23	40.05	41.00	39.90	40.40	91390
2017-03-24	40.70	40.93	39.95	40.30	60127
2017-03-27	39.50	40.75	39.02	40.55	175571
2017-03-28	40.15	41.30	40.05	41.10	180034
2017-03-29	41.05	41.50	40.70	41.05	132568
2017-03-30	41.10	42.75	41.10	42.75	156638
2017-03-31	42.75	43.00	42.35	42.40	355290
2017-04-03	42.25	42.70	41.85	42.45	234552
2017-04-04	42.25	42.45	41.80	42.25	195132
2017-04-05	42.65	43.00	42.20	42.30	282017
2017-04-06	42.35	42.45	41.46	42.20	143134
2017-04-07	41.95	42.50	41.60	41.80	242087
2017-04-10	41.95	42.90	41.05	41.50	122135
2017-04-11	41.30	42.05	41.20	42.00	148375
2017-04-12	42.00	42.00	41.00	41.25	68049
2017-04-13	41.05	41.10	40.03	40.10	140647
2017-04-17	40.10	40.90	39.90	40.85	100107
2017-04-18	40.55	41.10	40.20	40.95	83304
2017-04-19	41.15	41.85	41.15	41.60	172987
2017-04-20	41.95	42.65	41.75	42.65	103951
2017-04-21	42.50	42.65	42.00	42.40	155292
2017-04-24	43.00	44.40	42.83	43.55	154876
2017-04-25	43.60	45.35	43.05	43.10	148568
2017-04-26	42.85	44.60	42.85	44.10	142540
2017-04-27	44.05	44.35	43.10	43.60	90277
2017-04-28	43.60	43.75	42.15	42.25	102856
2017-05-01	42.45	43.45	41.75	42.55	105111
2017-05-02	42.70	43.05	41.75	42.20	127707
2017-05-03	41.90	42.40	41.90	42.25	102288
2017-05-04	42.50	42.95	42.40	42.45	80869
2017-05-05	42.70	42.95	41.85	42.65	99602
2017-05-08	42.40	42.95	42.35	42.90	68234
2017-05-09	43.00	43.25	42.49	42.80	152457
2017-05-10	42.75	42.90	42.40	42.80	103793
2017-05-11	42.45	43.00	42.45	42.55	107759
2017-05-12	42.35	42.60	41.90	42.05	109863
2017-05-15	42.25	42.70	41.95	42.65	94318
2017-05-16	42.65	42.75	42.05	42.35	63342
2017-05-17	41.75	41.80	40.20	40.45	83605
2017-05-18	40.25	41.10	40.25	40.65	88125
2017-05-19	40.70	41.10	40.55	40.85	95639
2017-05-22	40.90	41.00	40.40	40.95	68951
2017-05-23	40.95	41.65	40.25	41.40	65866
2017-05-24	41.50	41.50	40.75	41.10	69533
2017-05-25	41.10	41.30	40.65	41.10	64970
2017-05-26	41.10	41.10	40.45	41.05	66165
2017-05-30	40.85	40.95	39.95	40.45	80405
2017-05-31	40.60	40.60	39.65	40.10	107744
2017-06-01	40.20	40.70	39.65	40.65	88428
2017-06-02	40.45	41.30	40.43	40.55	145413
2017-06-05	40.25	40.53	39.85	39.90	154879
2017-06-06	39.60	39.75	39.11	39.30	90950
2017-06-07	39.35	40.53	39.35	40.35	124834
2017-06-08	40.40	42.30	40.38	41.55	131107
2017-06-09	41.70	43.60	41.70	43.20	183055
2017-06-12	43.25	44.00	42.60	43.05	123294
2017-06-13	43.20	43.20	41.95	42.25	195518
2017-06-14	41.90	42.35	41.35	42.20	120860
2017-06-15	41.80	42.35	41.45	41.75	121669
2017-06-16	41.45	41.70	40.80	41.10	640566
2017-06-19	41.20	42.00	41.00	41.45	128557
2017-06-20	41.25	41.25	40.80	41.10	140572
2017-06-21	41.25	41.25	40.50	40.55	95592
2017-06-22	40.50	40.70	39.70	40.10	90081
2017-06-23	40.30	40.41	39.90	39.95	288132
2017-06-26	39.70	40.40	39.29	40.00	165752
2017-06-27	40.15	40.55	39.98	40.20	110012
2017-06-28	40.45	41.25	40.35	40.95	145064
2017-06-29	41.25	41.63	41.00	41.20	220014
2017-06-30	41.35	41.35	40.70	40.80	142023
2017-07-03	40.95	42.30	40.55	42.15	95622
2017-07-05	42.10	42.15	41.45	41.90	116928
2017-07-06	41.80	42.05	41.05	41.15	100095
2017-07-07	41.45	41.75	40.90	41.65	101768
2017-07-10	41.65	41.66	40.95	41.10	131430
2017-07-11	41.20	41.20	40.30	40.55	99290
2017-07-12	40.55	41.10	40.50	40.90	89460
2017-07-13	40.95	40.95	40.40	40.65	51672
2017-07-14	40.30	40.80	40.10	40.50	78045
2017-07-17	40.40	40.50	40.00	40.30	176038
2017-07-18	40.10	40.50	39.90	40.30	145500
2017-07-19	40.35	40.80	40.15	40.40	97014
2017-07-20	40.45	40.85	40.10	40.60	61976
2017-07-21	41.15	41.15	40.15	40.25	93349
2017-07-24	40.66	40.75	40.20	40.70	81017
2017-07-25	39.80	40.90	39.80	40.05	201327
2017-07-26	40.00	40.15	39.60	39.60	133534
2017-07-27	39.80	40.00	39.50	39.80	163446
2017-07-28	39.75	39.95	39.45	39.50	144633
2017-07-31	39.75	39.85	39.48	39.55	132233
2017-08-01	39.75	39.85	39.20	39.70	197786
2017-08-02	39.60	40.00	39.48	39.75	182827
2017-08-03	39.65	40.00	39.45	39.55	129525
2017-08-04	39.75	39.95	39.50	39.60	48568
2017-08-07	39.60	39.85	39.40	39.40	149728
2017-08-08	39.30	40.35	39.30	39.60	91919
2017-08-09	39.25	39.55	39.00	39.10	175556
2017-08-10	38.75	38.75	38.35	38.45	143632
2017-08-11	38.55	38.60	37.70	37.95	217413
2017-08-14	38.45	38.80	38.10	38.70	177851
2017-08-15	39.00	39.05	38.20	38.25	89304
2017-08-16	38.30	38.45	38.00	38.10	83325
2017-08-17	38.00	38.85	38.00	38.05	211598
2017-08-18	37.85	38.38	37.85	38.15	180432
2017-08-21	38.00	38.30	37.95	38.10	122984
2017-08-22	38.40	38.50	38.25	38.40	77121
2017-08-23	37.95	38.80	37.95	38.35	71963
2017-08-24	38.65	38.65	38.05	38.30	110865
2017-08-25	38.55	38.65	38.10	38.45	79192
2017-08-28	38.60	38.60	37.95	38.15	45729
2017-08-29	37.65	38.35	37.65	38.05	57209
2017-08-30	38.05	38.35	38.00	38.15	34097
2017-08-31	38.25	38.55	38.08	38.20	57425
2017-09-01	38.35	38.55	38.20	38.35	42237
2017-09-05	38.15	38.30	37.40	37.45	134684
2017-09-06	37.50	38.25	37.50	37.80	139030
2017-09-07	37.65	37.70	36.65	36.75	118116
2017-09-08	36.65	37.50	36.65	37.20	137942
2017-09-11	37.50	38.45	37.50	38.40	93034
2017-09-12	38.40	39.15	38.40	39.10	116129
2017-09-13	39.05	39.25	38.90	39.15	56869
2017-09-14	39.00	39.30	38.70	38.90	72631
2017-09-15	38.95	39.40	38.90	39.15	249644
2017-09-18	39.25	40.10	39.25	39.80	105226
2017-09-19	39.80	40.20	39.65	40.05	100662
2017-09-20	39.95	40.95	39.80	40.55	96481
2017-09-21	40.40	41.10	40.40	40.70	88087
2017-09-22	40.70	40.88	40.50	40.65	65758
2017-09-25	40.45	40.95	40.45	40.60	44150
2017-09-26	40.85	41.35	40.70	41.10	102176
2017-09-27	41.60	42.65	41.40	42.30	128137
2017-09-28	42.25	42.60	41.90	42.45	88699
2017-09-29	42.50	42.70	42.30	42.35	93381
2017-10-02	42.40	42.75	42.00	42.70	95331
2017-10-03	42.75	42.80	42.20	42.70	88715
2017-10-04	42.65	43.05	42.20	42.35	90629
2017-10-05	42.50	43.05	42.50	42.70	57916
2017-10-06	42.85	43.28	42.60	42.85	82805
2017-10-09	42.85	43.05	42.60	42.65	80887
2017-10-10	42.85	43.40	42.70	43.35	53648
2017-10-11	43.20	43.65	42.90	43.25	57050
2017-10-12	43.20	43.35	42.60	42.80	55070
2017-10-13	42.60	42.95	42.20	42.65	50967
2017-10-16	42.70	43.40	42.60	43.00	81346
2017-10-17	43.25	43.25	42.30	42.50	54172
2017-10-18	42.70	43.35	42.65	42.90	39256
2017-10-19	42.70	43.20	42.50	43.05	43235
2017-10-20	43.30	43.70	42.85	43.20	68194
2017-10-23	43.50	43.90	42.70	42.95	42332
2017-10-24	42.70	43.60	42.35	43.25	99110
2017-10-25	43.75	44.40	43.60	44.40	202818
2017-10-26	44.50	44.90	44.35	44.75	98444
2017-10-27	44.30	45.00	44.00	44.70	77845
2017-10-30	44.65	44.80	43.25	43.45	92516
2017-10-31	43.50	44.20	43.35	43.60	82256
2017-11-01	44.05	44.30	43.05	43.65	84104
2017-11-02	43.70	44.40	43.00	44.25	51863
2017-11-03	44.25	44.45	43.05	43.65	98543
2017-11-06	43.70	43.90	43.30	43.60	110601
2017-11-07	43.60	43.75	42.15	42.35	90970
2017-11-08	42.05	42.20	41.45	42.10	73995
2017-11-09	41.90	42.27	41.65	42.00	120213
2017-11-10	41.95	42.55	41.85	42.25	43706
2017-11-13	41.85	42.85	41.85	42.75	29259
2017-11-14	42.35	43.00	42.35	42.90	25736
2017-11-15	42.50	43.40	42.45	42.90	53284
2017-11-16	43.25	43.90	42.60	43.00	58858
2017-11-17	42.70	43.35	42.55	43.25	29397
2017-11-20	43.40	43.75	43.05	43.50	68772
2017-11-21	43.80	44.15	43.55	44.00	64795
2017-11-22	44.10	44.60	43.75	43.80	67824
2017-11-24	44.05	44.05	43.05	43.20	44016
2017-11-27	43.05	43.90	43.05	43.50	63541
2017-11-28	43.60	44.85	43.50	44.75	89826
2017-11-29	44.90	46.05	44.80	45.90	145971
2017-11-30	46.25	46.25	44.80	45.25	138889
2017-12-01	45.10	45.20	43.30	44.85	92565
2017-12-04	45.60	46.25	45.00	45.30	66259
2017-12-05	45.40	45.40	41.70	44.50	91026
2017-12-06	44.55	44.95	44.25	44.30	93585
2017-12-07	44.35	45.10	44.00	44.90	95523
2017-12-08	45.15	45.15	44.10	44.35	62310
2017-12-11	44.30	44.45	43.55	43.90	55069
2017-12-12	44.00	44.50	43.90	44.25	61273
2017-12-13	44.30	44.55	43.60	43.85	119902
2017-12-14	43.90	44.25	42.75	43.35	80619
2017-12-15	43.35	45.15	43.35	44.50	401709
2017-12-18	44.95	45.70	44.25	45.35	66500
2017-12-19	45.35	45.45	44.35	44.70	85716
2017-12-20	45.10	45.40	44.60	45.00	115507
2017-12-21	45.35	45.80	45.00	45.50	117964
2017-12-22	45.50	45.70	45.05	45.15	87952
2017-12-26	45.20	45.85	44.85	45.50	130889
2017-12-27	45.50	45.75	45.15	45.30	166565
2017-12-28	45.55	45.70	45.20	45.45	183467
2017-12-29	45.65	45.70	45.15	45.15	170534
2018-01-02	45.55	46.53	44.85	45.10	209571
2018-01-03	45.10	45.30	44.75	45.30	100668
2018-01-04	45.45	46.00	45.10	45.25	77053
2018-01-05	45.55	45.70	45.05	45.45	118577
2018-01-08	45.30	45.50	44.20	45.30	114951
2018-01-09	45.35	45.95	45.25	45.75	220167
2018-01-10	45.60	46.75	45.28	46.55	193346
2018-01-11	46.60	47.05	46.35	47.05	166328
2018-01-12	47.15	47.60	46.75	47.25	96218
2018-01-16	47.20	47.90	43.60	47.10	151899
2018-01-17	47.25	47.90	46.95	47.85	175831
2018-01-18	47.80	47.90	42.96	47.60	85700
2018-01-19	47.50	47.85	47.45	47.73	110088
2018-01-22	47.85	48.00	47.08	47.70	100739
2018-01-23	48.00	49.68	45.65	48.20	255652
2018-01-24	48.20	49.40	47.40	49.15	218301
2018-01-25	49.35	49.35	48.25	48.75	226125
2018-01-26	49.00	49.00	48.45	48.70	88925
2018-01-29	48.75	49.50	48.75	49.10	118968
2018-01-30	48.80	49.25	48.65	48.95	86435
2018-01-31	49.10	49.10	48.60	48.65	113562
2018-02-01	48.45	49.20	48.40	49.15	126339
2018-02-02	49.00	49.40	48.45	48.55	98298
2018-02-05	48.05	49.00	47.45	47.50	217311
2018-02-06	46.70	47.85	44.11	47.75	246695
2018-02-07	47.70	47.95	42.90	47.60	88843
2018-02-08	47.70	47.90	46.45	46.45	78499
2018-02-09	46.95	47.50	46.10	47.05	182107
2018-02-12	47.15	47.45	45.55	46.70	127698
2018-02-13	46.45	47.43	46.45	47.15	83205
2018-02-14	46.85	48.20	46.85	48.00	109553
2018-02-15	48.15	48.40	47.45	47.80	85664
2018-02-16	47.60	48.35	47.60	48.10	59595
2018-02-20	47.85	48.35	47.25	47.40	78750
2018-02-21	47.55	48.45	47.35	47.90	77211
2018-02-22	48.00	48.00	47.00	47.25	130391
2018-02-23	47.45	47.90	47.05	47.85	86803
2018-02-26	47.85	48.20	47.75	48.10	65643
2018-02-27	48.15	48.68	47.35	47.40	112355
2018-02-28	47.55	48.00	46.75	46.85	167543
2018-03-01	46.80	47.55	46.75	47.15	141739
2018-03-02	46.95	48.05	46.68	47.85	96812
2018-03-05	47.65	48.65	47.25	48.40	93623
2018-03-06	48.55	49.00	48.00	48.90	89878
2018-03-07	48.55	49.25	48.40	49.00	89350
2018-03-08	49.10	49.20	48.30	48.55	95559
2018-03-09	48.80	49.70	48.65	49.60	85474
2018-03-12	49.60	49.85	49.40	49.60	103761
2018-03-13	49.85	49.97	48.63	49.55	96364
2018-03-14	49.70	49.70	46.70	48.80	84095
2018-03-15	48.80	49.25	48.45	49.15	88793
2018-03-16	49.10	49.70	48.85	49.30	258224
2018-03-19	49.15	49.65	48.58	49.35	50825
2018-03-20	49.45	49.90	49.10	49.20	45585
2018-03-21	49.15	49.80	48.80	49.20	79446
2018-03-22	48.85	49.00	47.70	47.75	109083
2018-03-23	47.90	47.90	46.10	46.25	159626
2018-03-26	47.15	47.55	46.50	47.40	101568
2018-03-27	47.45	47.65	46.60	46.75	63412
2018-03-28	46.85	47.25	46.55	46.95	104579
2018-03-29	47.15	47.55	46.85	46.90	173566
2018-04-02	46.90	47.35	45.85	46.40	80968
2018-04-03	46.60	47.20	46.35	47.20	117356
2018-04-04	46.75	47.65	46.75	47.40	88856
2018-04-05	47.80	48.25	47.25	47.95	111627
2018-04-06	47.65	47.95	46.25	46.80	96597
2018-04-09	47.10	47.75	46.85	46.90	56955
2018-04-10	47.30	47.55	46.90	47.25	92880
2018-04-11	47.15	47.55	46.78	47.15	49259
2018-04-12	47.40	48.25	47.40	47.85	37962
2018-04-13	48.25	48.70	47.20	47.40	76584
2018-04-16	47.55	48.00	47.35	47.85	86142
2018-04-17	48.30	48.55	47.60	48.05	138078
2018-04-18	48.10	48.40	47.50	47.50	60230
2018-04-19	47.55	48.35	47.55	48.05	113751
2018-04-20	48.00	48.80	48.00	48.35	66519
2018-04-23	48.55	48.80	48.45	48.70	38513
2018-04-24	48.70	49.85	48.20	49.75	114355
2018-04-25	50.00	50.85	49.50	50.65	176325
2018-04-26	50.70	51.13	50.10	50.85	174970
2018-04-27	51.00	51.08	50.50	50.85	123338
2018-04-30	51.00	51.25	50.55	50.85	233828
2018-05-01	50.85	51.50	50.20	51.00	186015
2018-05-02	51.00	51.55	50.70	51.30	118452
2018-05-03	51.20	51.45	50.65	51.35	195515
2018-05-04	51.10	52.25	50.90	51.80	126046
2018-05-07	51.90	52.20	51.60	51.95	113873
2018-05-08	52.00	52.20	51.80	52.05	100330
2018-05-09	52.25	53.00	52.00	52.65	88417
2018-05-10	52.65	53.25	52.50	53.05	180728
2018-05-11	53.05	53.45	53.03	53.20	109499
2018-05-14	53.20	53.35	52.85	53.10	139810
2018-05-15	52.95	53.70	52.95	53.35	91580
2018-05-16	53.50	54.10	53.20	53.85	101663
2018-05-17	53.90	54.40	53.60	54.10	81295
2018-05-18	54.35	54.35	53.90	54.20	80620
2018-05-21	54.30	55.00	54.30	54.80	83879
2018-05-22	54.90	55.35	54.63	54.90	111343
2018-05-23	54.75	55.00	54.40	54.75	112876
2018-05-24	54.75	54.75	53.70	54.50	83895
2018-05-25	54.50	54.95	54.15	54.40	58151
2018-05-29	54.10	54.15	53.10	53.60	126454
2018-05-30	53.90	54.60	53.90	54.40	121891
2018-05-31	54.35	55.05	54.35	54.60	154733
2018-06-01	54.90	55.45	54.02	54.80	101442
2018-06-04	54.95	56.10	54.90	56.10	154470
2018-06-05	55.70	56.35	55.25	56.00	153465
2018-06-06	56.10	56.55	55.95	56.50	70199
2018-06-07	56.60	57.05	56.30	56.75	223992
2018-06-08	56.55	56.90	56.25	56.30	67644
2018-06-11	56.30	56.70	55.45	55.55	99865
2018-06-12	55.55	55.55	55.10	55.30	68554
2018-06-13	55.30	56.20	55.10	55.45	243120
2018-06-14	55.65	55.65	54.80	55.05	148491
2018-06-15	55.05	55.65	54.30	55.05	205933
2018-06-18	54.80	55.50	54.35	55.25	59706
2018-06-19	54.95	55.50	54.80	55.40	84224
2018-06-20	55.65	56.40	55.40	56.25	86426
2018-06-21	56.35	56.40	55.65	55.80	54312
2018-06-22	56.10	56.10	55.10	55.70	315952
2018-06-25	55.45	55.70	54.85	55.20	92433
2018-06-26	55.30	55.30	54.65	54.70	116683
2018-06-27	54.90	54.90	53.70	53.75	103888
2018-06-28	53.85	54.30	53.45	53.90	200516
2018-06-29	54.10	54.75	53.85	53.95	102943
2018-07-02	53.65	54.80	53.65	54.70	82217
2018-07-03	54.65	55.20	54.50	54.50	36237
2018-07-05	54.70	55.30	54.45	55.30	92599
2018-07-06	55.35	55.90	55.05	55.55	101937
2018-07-09	55.75	56.15	55.75	55.80	69304
2018-07-10	55.80	55.95	54.55	54.85	71341
2018-07-11	54.80	55.65	54.80	55.35	68366
2018-07-12	55.55	55.55	54.29	54.85	41749
2018-07-13	54.85	54.95	54.15	54.25	36478
2018-07-16	54.20	55.05	54.20	54.90	68063
2018-07-17	54.95	55.15	54.75	54.80	60971
2018-07-18	54.70	55.25	54.65	55.10	88070
2018-07-19	54.95	55.65	54.70	55.55	111744
2018-07-20	55.65	56.50	55.40	56.00	423444
2018-07-23	56.05	56.80	56.05	56.40	131604
2018-07-24	56.35	57.40	54.66	56.65	125118
2018-07-25	57.35	57.35	56.40	57.00	158916
2018-07-26	57.15	57.90	56.85	57.85	134765
2018-07-27	57.80	58.15	56.75	56.85	83827
2018-07-30	57.05	57.05	56.20	56.25	72278
2018-07-31	56.25	56.40	55.45	56.25	98627
2018-08-01	56.50	57.00	56.20	56.90	77667
2018-08-02	56.55	57.55	56.40	57.30	82790
2018-08-03	57.30	57.31	56.15	56.45	51126
2018-08-06	56.30	56.45	55.95	56.15	49284
2018-08-07	56.30	56.85	55.80	55.90	47208
2018-08-08	55.95	56.53	55.60	56.40	33779
2018-08-09	56.45	56.65	55.55	56.45	71411
2018-08-10	56.20	56.65	55.95	56.35	52091
2018-08-13	56.35	56.70	56.00	56.35	72314
2018-08-14	56.50	57.25	56.50	57.25	70018
2018-08-15	57.05	57.20	56.10	56.20	111061
2018-08-16	56.30	57.20	56.25	56.85	43445
2018-08-17	56.75	57.20	56.70	57.05	47955
2018-08-20	57.10	57.35	56.50	57.20	62847
2018-08-21	57.25	58.00	57.20	57.85	65763
2018-08-22	57.80	57.95	57.50	57.60	110897
2018-08-23	57.50	57.50	56.80	57.10	86857
2018-08-24	57.30	57.50	57.10	57.20	84872
2018-08-27	57.35	57.40	56.35	56.45	56796
2018-08-28	56.60	56.60	55.90	56.10	41846
2018-08-29	56.05	56.35	55.75	56.30	36192
2018-08-30	56.25	56.35	55.85	56.05	42762
2018-08-31	55.90	56.40	55.78	56.30	37043
2018-09-04	56.30	56.60	56.05	56.30	43175
2018-09-05	56.30	56.35	55.90	56.30	68426
2018-09-06	56.35	56.35	55.85	55.95	42102
2018-09-07	56.00	56.00	55.50	56.00	63425
2018-09-10	56.00	56.10	55.65	55.80	38251
2018-09-11	55.55	55.95	55.55	55.70	44444
2018-09-12	55.65	55.70	54.40	54.50	76775
2018-09-13	54.45	54.65	53.40	53.55	57182
2018-09-14	53.55	54.10	53.15	53.85	85589
2018-09-17	53.80	53.90	52.95	53.05	70630
2018-09-18	53.05	53.55	52.85	53.15	167041
2018-09-19	53.10	54.00	53.00	53.60	68157
2018-09-20	53.80	54.60	53.80	54.35	72917
2018-09-21	54.35	54.80	54.20	54.70	322745
2018-09-24	54.55	54.55	53.55	53.75	89735
2018-09-25	53.90	54.30	53.75	53.95	93298
2018-09-26	54.05	54.10	52.85	52.90	93837
2018-09-27	52.85	53.15	52.70	52.85	79655
2018-09-28	53.01	53.25	52.80	53.05	98693
2018-10-01	53.13	53.38	52.09	52.19	108906
2018-10-02	52.05	52.20	50.90	51.23	132409
2018-10-03	51.38	52.38	51.23	52.05	178142
2018-10-04	52.01	52.90	51.82	52.00	59838
2018-10-05	52.13	52.32	51.30	51.89	130026
2018-10-08	51.90	52.44	51.28	52.40	78058
2018-10-09	52.30	53.05	52.29	52.81	106749
2018-10-10	52.87	53.44	52.21	52.28	73570
2018-10-11	52.22	55.61	51.14	51.18	142160
2018-10-12	51.79	51.79	48.31	49.34	96003
2018-10-15	49.16	49.80	49.09	49.51	65050
2018-10-16	49.70	51.89	48.65	49.77	81992
2018-10-17	49.63	50.07	48.89	49.58	90607
2018-10-18	49.43	49.58	48.42	48.60	64499
2018-10-19	48.43	48.87	47.18	47.28	168977
2018-10-22	47.37	47.37	45.47	45.74	140297
2018-10-23	44.15	46.61	41.65	43.73	319751
2018-10-24	42.97	42.97	40.47	40.87	204771
2018-10-25	41.22	42.29	41.13	41.86	129150
2018-10-26	41.36	42.95	41.36	42.38	151625
2018-10-29	43.39	43.57	42.73	43.20	144784
2018-10-30	43.37	43.66	43.02	43.50	81113
2018-10-31	43.99	44.15	43.36	43.45	109105
2018-11-01	43.65	44.01	43.06	43.23	97342
2018-11-02	43.03	43.79	42.48	43.79	405041
2018-11-05	43.91	44.74	43.57	44.41	98460
2018-11-06	44.85	46.32	44.77	45.75	219274
2018-11-07	46.00	46.65	45.17	45.45	166107
2018-11-08	45.45	46.29	45.34	46.24	114279
2018-11-09	46.14	46.26	45.57	45.70	102346
2018-11-12	45.77	46.11	45.44	45.45	57858
2018-11-13	45.59	46.51	45.28	45.88	101221
2018-11-14	46.24	46.30	44.57	45.06	92775
2018-11-15	44.86	45.69	44.70	45.60	171941
2018-11-16	45.35	45.75	45.26	45.64	86284
2018-11-19	45.35	46.02	45.12	45.27	59111
2018-11-20	44.92	45.35	44.03	44.08	79628
2018-11-21	44.16	45.14	43.54	44.10	109767
2018-11-23	44.11	44.98	43.85	44.70	58471
2018-11-26	44.88	45.52	44.12	44.96	58262
2018-11-27	44.64	45.05	43.85	44.14	78026
2018-11-28	44.14	44.95	43.57	44.56	98130
2018-11-29	44.31	44.83	43.92	43.97	79052
2018-11-30	43.77	44.74	43.77	44.69	116998
2018-12-03	45.08	45.58	43.88	44.19	136506
2018-12-04	43.96	44.39	41.77	41.86	122426
2018-12-06	41.23	41.97	40.97	41.94	138245
2018-12-07	41.95	42.95	41.81	42.10	178387
2018-12-10	42.04	42.04	40.56	41.48	118300
2018-12-11	42.00	42.48	41.10	41.41	132296
2018-12-12	41.76	42.56	41.14	41.86	128574
2018-12-13	41.84	42.00	40.75	40.95	122992
2018-12-14	40.76	41.46	39.89	39.94	87958
2018-12-17	39.88	40.42	39.64	40.00	167646
2018-12-18	40.08	41.98	38.79	38.94	114738
2018-12-19	38.94	39.23	36.89	37.62	159708
2018-12-20	37.63	38.56	37.33	37.84	228872
2018-12-21	38.05	38.63	37.77	37.92	232675
2018-12-24	37.78	38.87	36.87	36.87	59316
2018-12-26	36.98	37.90	36.37	37.85	109711
2018-12-27	37.20	37.79	36.09	37.10	128746
2018-12-28	37.20	37.93	36.93	37.42	115450
2018-12-31	37.45	37.79	36.82	37.63	82815
2019-01-02	37.16	38.46	36.93	38.11	97023
2019-01-03	37.94	38.87	37.47	38.03	71080
2019-01-04	38.43	39.40	38.35	39.24	116983
2019-01-07	39.25	39.37	38.82	39.15	66153
2019-01-08	39.42	39.42	38.55	39.19	77851
2019-01-09	39.33	39.62	38.99	39.40	69209
2019-01-10	39.15	39.57	38.66	39.19	40796
2019-01-11	38.89	39.32	38.70	38.81	52123
2019-01-14	38.58	39.09	38.41	38.53	102446
2019-01-15	38.54	39.00	38.28	38.92	127373
2019-01-16	39.10	39.91	38.95	39.80	89836
2019-01-17	39.72	40.54	39.50	40.39	100860
2019-01-18	40.38	41.45	40.38	41.34	121706
2019-01-22	41.80	43.96	41.64	43.50	237867
2019-01-23	44.25	46.51	44.25	46.45	350696
2019-01-24	46.59	46.59	44.93	45.91	291103
2019-01-25	46.20	46.51	45.93	46.51	246961
2019-01-28	46.14	47.00	45.30	45.90	110715
2019-01-29	45.89	47.03	44.82	44.83	110946
2019-01-30	44.84	45.32	44.55	44.94	96319
2019-01-31	44.72	44.75	43.12	44.13	117574
2019-02-01	44.12	44.65	43.89	44.03	112880
2019-02-04	44.16	44.25	43.44	44.09	171853
2019-02-05	44.09	44.41	43.45	43.88	78449
2019-02-06	43.83	43.99	43.61	43.85	54306
2019-02-07	43.99	44.75	43.67	44.41	139072
2019-02-08	44.22	44.49	43.64	43.66	45853
2019-02-11	43.71	44.13	43.50	44.10	61658
2019-02-12	44.24	45.00	44.21	45.00	65232
2019-02-13	45.01	45.44	44.60	45.15	62432
2019-02-14	44.93	45.26	44.63	44.84	74062
2019-02-15	44.97	45.86	44.97	45.74	50331
2019-02-19	45.40	46.17	45.20	46.10	42458
2019-02-20	46.09	46.74	45.93	46.65	63173
2019-02-21	46.49	46.71	46.03	46.43	54636
2019-02-22	46.43	46.51	46.16	46.51	39229
2019-02-25	46.68	46.70	45.82	45.85	60202
2019-02-26	45.75	45.75	45.11	45.11	50433
2019-02-27	45.10	45.77	44.60	45.20	71257
2019-02-28	45.22	45.52	44.91	45.18	79744
2019-03-01	45.40	45.59	45.28	45.58	74998
2019-03-04	45.59	45.86	45.33	45.44	47019
2019-03-05	45.43	45.43	44.83	45.22	58978
2019-03-06	45.19	45.43	43.96	44.01	78421
2019-03-07	43.91	43.93	43.04	43.07	49512
2019-03-08	42.97	43.44	42.97	43.19	58959
2019-03-11	43.21	43.63	42.43	43.41	88033
2019-03-12	43.60	43.60	43.03	43.05	85569
2019-03-13	43.15	43.57	42.97	43.29	91125
2019-03-14	43.28	43.61	42.92	43.17	78198
2019-03-15	43.19	43.69	42.77	43.14	243980
2019-03-18	43.28	44.46	43.28	44.16	100954
2019-03-19	44.26	44.26	42.28	42.37	73118
2019-03-20	42.30	42.84	41.81	42.00	180717
2019-03-21	41.83	42.33	41.22	41.44	180977
2019-03-22	41.09	41.09	39.33	39.76	141413
2019-03-25	39.77	39.92	39.06	39.45	130891
2019-03-26	39.77	40.55	39.38	40.55	186977
2019-03-27	40.46	40.94	39.69	40.77	62216
2019-03-28	40.73	41.24	40.41	41.00	52227
2019-03-29	41.22	41.22	40.34	40.77	114098
2019-04-01	40.94	41.70	40.94	41.70	101234
2019-04-02	41.55	41.76	41.26	41.67	87584
2019-04-03	42.04	42.24	41.62	41.94	174984
2019-04-04	41.79	43.20	41.79	43.15	107159
2019-04-05	43.01	43.93	42.37	43.77	155087
2019-04-08	43.66	43.90	43.45	43.75	58486
2019-04-09	43.54	43.56	42.92	43.02	106225
2019-04-10	43.10	43.34	42.42	42.95	88675
2019-04-11	42.97	43.39	42.82	43.01	217215
2019-04-12	43.27	44.26	42.22	44.06	135165
2019-04-15	43.85	43.92	43.16	43.36	87814
2019-04-16	43.38	44.15	43.16	44.08	74445
2019-04-17	44.23	44.43	43.70	44.34	90541
2019-04-18	44.20	44.34	43.75	43.92	112371
2019-04-22	43.63	44.94	42.24	42.46	87715
2019-04-23	41.51	43.49	41.26	42.45	222423
2019-04-24	42.48	43.06	41.60	43.02	126926
2019-04-25	42.72	43.00	41.99	42.69	151672
2019-04-26	42.66	42.88	42.05	42.68	104211
2019-04-29	42.71	44.18	42.71	43.65	144615
2019-04-30	43.58	43.58	42.50	42.54	140817
2019-05-01	42.64	43.16	42.22	42.55	127985
2019-05-02	42.56	43.20	42.35	42.55	70125
2019-05-03	42.55	43.83	42.55	43.81	74168
2019-05-06	43.14	44.00	42.77	43.55	82045
2019-05-07	43.21	43.32	42.24	42.58	100389
2019-05-08	42.54	42.54	41.79	41.99	101281
2019-05-09	41.66	42.30	41.45	41.98	99613
2019-05-10	41.77	42.61	41.52	42.55	85890
2019-05-13	41.87	42.44	41.09	41.21	109742
2019-05-14	41.26	42.14	41.03	41.91	69949
2019-05-15	41.57	41.73	41.18	41.58	68001
2019-05-16	41.64	42.30	41.64	42.01	56396
2019-05-17	41.64	42.31	41.53	41.62	53738
2019-05-20	41.28	42.10	41.28	41.90	40926
2019-05-21	42.16	42.44	42.04	42.28	67132
2019-05-22	42.18	42.27	41.38	41.48	65385
2019-05-23	41.04	41.28	40.07	40.28	61611
2019-05-24	40.53	41.39	40.47	41.29	48203
2019-05-28	41.15	41.25	40.75	40.88	162247
2019-05-29	40.66	40.88	40.31	40.77	102104
2019-05-30	40.81	41.16	39.46	39.84	77943
2019-05-31	39.35	39.78	38.96	39.19	82261
2019-06-03	39.22	39.97	39.15	39.48	108891
2019-06-04	39.91	40.62	39.46	40.50	116803
2019-06-05	40.45	41.07	40.32	40.93	156443
2019-06-06	40.82	41.10	39.83	40.29	69873
2019-06-07	40.20	40.61	40.03	40.23	71386
2019-06-10	40.43	41.26	40.35	40.86	88175
2019-06-11	41.04	41.29	40.32	40.52	80422
2019-06-12	40.46	40.68	40.19	40.56	65235
2019-06-13	40.51	41.21	40.51	41.01	93287
2019-06-14	40.86	41.19	40.53	40.91	69852
2019-06-17	40.89	41.35	40.61	40.74	83982
2019-06-18	40.77	41.64	40.77	41.21	77410
2019-06-19	41.55	41.75	41.11	41.14	106405
2019-06-20	41.48	41.48	40.17	40.67	102462
2019-06-21	40.47	40.94	39.83	40.08	192101
2019-06-24	40.08	41.01	39.68	40.88	159414
2019-06-25	40.90	40.94	39.95	40.31	160700
2019-06-26	40.53	40.90	40.19	40.32	131926
2019-06-27	40.46	40.90	40.44	40.90	93678
2019-06-28	41.17	41.94	41.09	41.60	639322
2019-07-01	41.72	42.48	41.33	41.49	90578
2019-07-02	41.40	41.67	40.80	41.13	78758
2019-07-03	41.29	41.50	41.06	41.30	59889
2019-07-05	41.43	42.05	41.07	41.69	60764
2019-07-08	41.40	41.53	40.81	41.03	74979
2019-07-09	40.77	41.08	40.50	40.84	78334
2019-07-10	40.84	41.01	39.98	40.07	90326
2019-07-11	40.11	40.63	39.92	40.46	80764
2019-07-12	40.37	40.78	40.36	40.67	68506
2019-07-15	40.69	40.69	39.68	39.77	96014
2019-07-16	39.77	40.23	39.51	39.77	121659
2019-07-17	39.65	39.81	39.35	39.56	84636
2019-07-18	39.50	40.16	39.34	39.70	72316
2019-07-19	39.58	40.11	39.58	39.90	52173
2019-07-22	39.73	40.00	39.31	39.39	99758
2019-07-23	39.46	41.79	39.46	41.73	164836
2019-07-24	41.67	42.85	40.83	42.76	158896
2019-07-25	42.95	42.95	41.82	41.88	85986
2019-07-26	42.18	42.98	42.01	42.82	85203
2019-07-29	42.65	42.90	41.73	41.85	94817
2019-07-30	41.36	41.97	41.25	41.92	87072
2019-07-31	42.10	42.22	41.63	41.68	97076
2019-08-01	41.69	41.97	40.05	40.19	119484
2019-08-02	40.18	40.24	39.20	39.67	79608
2019-08-05	39.00	39.21	38.50	38.85	162781
2019-08-06	38.92	39.58	38.86	39.46	103529
2019-08-07	39.00	39.31	38.63	39.11	94784
2019-08-08	39.35	40.05	39.07	39.73	50186
2019-08-09	39.64	40.16	39.13	39.33	99887
2019-08-12	39.09	39.15	38.82	38.83	57053
2019-08-13	38.83	39.78	38.83	39.33	60316
2019-08-14	38.57	38.74	38.18	38.47	110301
2019-08-15	38.74	38.80	38.37	38.51	63091
2019-08-16	38.71	39.40	38.52	39.32	41595
2019-08-19	39.85	39.95	39.50	39.55	38301
2019-08-20	39.40	39.42	38.61	38.65	61842
2019-08-21	38.90	39.07	38.53	38.87	59078
2019-08-22	39.04	39.50	38.65	39.32	90886
2019-08-23	39.17	39.57	38.18	38.26	103708
2019-08-26	38.57	38.97	38.35	38.91	68310
2019-08-27	39.09	39.19	38.26	38.31	98452
2019-08-28	38.09	39.29	38.09	38.80	68959
2019-08-29	39.22	39.69	39.22	39.52	64226
2019-08-30	39.76	39.80	39.31	39.42	72963
2019-09-03	39.39	39.39	38.50	38.89	77065
2019-09-04	39.26	39.39	38.63	38.68	107047
2019-09-05	39.26	40.35	39.26	40.05	92411
2019-09-06	39.83	40.06	39.29	39.38	79319
2019-09-09	39.60	41.08	39.60	40.82	105592
2019-09-10	40.80	41.78	40.73	40.85	160668
2019-09-11	41.09	41.45	40.73	41.45	176351
2019-09-12	41.08	41.81	40.85	41.51	141886
2019-09-13	41.69	42.14	41.57	41.65	111616
2019-09-16	41.36	42.02	41.36	41.90	87482
2019-09-17	41.67	41.72	40.91	41.63	65846
2019-09-18	41.65	41.95	41.41	41.64	122078
2019-09-19	42.99	42.99	38.71	41.40	86133
2019-09-20	41.45	41.78	40.44	40.71	377022
2019-09-23	40.67	41.45	40.29	41.39	137451
2019-09-24	41.36	41.71	41.01	41.23	256847
2019-09-25	41.09	41.88	40.92	41.69	98597
2019-09-26	41.50	41.69	40.93	41.11	98734
2019-09-27	41.22	41.56	40.57	40.96	109633
2019-09-30	41.05	41.05	40.62	40.75	117621
2019-10-01	40.83	41.14	39.65	39.96	118809
2019-10-02	39.64	39.97	39.47	39.73	126919
2019-10-03	39.72	39.96	39.31	39.49	92947
2019-10-04	39.58	40.15	39.47	40.14	127475
2019-10-07	40.14	40.14	39.63	39.73	111839
2019-10-08	39.33	39.70	39.29	39.33	135286
2019-10-09	39.51	39.66	39.12	39.34	84918
2019-10-10	39.47	39.99	39.43	39.47	59121
2019-10-11	40.08	40.71	40.08	40.26	79027
2019-10-14	40.01	40.43	39.96	40.41	58689
2019-10-15	40.54	41.20	40.25	41.15	89851
2019-10-16	41.13	41.68	41.00	41.27	130865
2019-10-17	41.48	41.70	41.15	41.56	95725
2019-10-18	41.28	41.70	41.20	41.47	111660
2019-10-21	42.00	42.35	41.66	41.80	108914
2019-10-22	42.67	44.25	41.81	43.73	220748
2019-10-23	44.07	44.36	43.56	44.00	90059
2019-10-24	44.00	44.50	43.58	44.09	151732
2019-10-25	43.91	44.41	43.91	44.14	73769
2019-10-28	44.32	44.64	44.17	44.34	102648
2019-10-29	44.15	44.65	44.08	44.60	68274
2019-10-30	44.43	44.74	43.84	44.55	85626
2019-10-31	44.26	44.28	43.36	43.80	49289
2019-11-01	44.06	44.75	44.01	44.75	76129
2019-11-04	45.00	45.30	44.98	45.20	87220
2019-11-05	45.40	46.00	45.25	45.86	95321
2019-11-06	45.77	45.77	45.26	45.59	47344
2019-11-07	46.08	46.11	45.50	45.66	59222
2019-11-08	45.49	45.82	45.31	45.66	42777
2019-11-11	45.44	45.66	45.29	45.51	23807
2019-11-12	45.53	45.84	45.28	45.63	44632
2019-11-13	45.38	45.38	44.81	45.03	40639
2019-11-14	45.01	45.27	44.81	45.03	52451
2019-11-15	45.25	45.28	44.85	44.99	40297
2019-11-18	44.77	44.88	44.44	44.82	32652
2019-11-19	44.91	45.25	44.53	45.12	49090
2019-11-20	44.81	45.24	44.59	44.77	70638
2019-11-21	45.03	45.03	44.17	44.84	47591
2019-11-22	45.08	45.28	44.86	44.96	78821
2019-11-25	45.13	45.51	44.94	45.36	66929
2019-11-26	45.25	45.51	45.19	45.28	69981
2019-11-27	45.45	45.53	45.30	45.37	36605
2019-11-29	45.11	45.50	45.11	45.20	25480
2019-12-02	45.35	45.48	44.73	44.85	70064
2019-12-03	44.37	44.46	44.03	44.46	41053
2019-12-04	44.58	45.08	44.50	44.88	77718
2019-12-05	45.02	45.20	44.97	45.01	40188
2019-12-06	45.21	45.51	45.04	45.04	80123
2019-12-09	45.07	45.52	44.69	45.42	123416
2019-12-10	45.49	45.53	44.98	45.52	60133
2019-12-11	45.51	45.62	45.36	45.48	35410
2019-12-12	45.46	46.11	45.46	46.00	137333
2019-12-13	45.95	45.95	45.38	45.59	107970
2019-12-16	45.96	46.71	45.89	46.47	176811
2019-12-17	46.67	47.06	46.45	47.05	87797
2019-12-18	47.26	47.89	46.98	47.78	123368
2019-12-19	47.69	48.11	47.19	48.03	157491
2019-12-20	48.06	48.65	47.93	48.41	347858
2019-12-23	48.33	48.42	47.83	47.91	93545
2019-12-24	47.92	48.05	47.67	47.92	82466
2019-12-26	48.03	48.13	47.81	48.01	46144
2019-12-27	47.98	48.12	47.85	48.06	103083
2019-12-30	48.19	48.55	47.89	48.30	68953
2019-12-31	48.23	48.38	48.10	48.21	66701
2020-01-02	48.40	48.72	47.72	48.11	96406
2020-01-03	47.53	48.14	46.99	48.06	101842
2020-01-06	47.64	47.73	47.03	47.66	83619
2020-01-07	47.54	47.83	47.18	47.65	156711
2020-01-08	47.60	48.35	47.60	48.06	109383
2020-01-09	48.14	48.41	47.94	48.18	84836
2020-01-10	48.03	48.24	47.66	47.85	95228
2020-01-13	47.93	48.03	47.63	48.00	68497
2020-01-14	47.88	48.22	47.72	48.01	74272
2020-01-15	47.88	47.95	47.68	47.94	96007
2020-01-16	48.22	48.60	48.12	48.34	97910
2020-01-17	48.73	48.81	48.29	48.46	139668
2020-01-21	48.29	48.50	46.24	46.81	169086
2020-01-22	46.64	46.64	45.88	46.04	104618
2020-01-23	45.78	46.46	45.39	46.25	103867
2020-01-24	46.12	46.19	45.44	45.69	106586
2020-01-27	45.09	45.40	44.84	44.91	71060
2020-01-28	45.09	45.33	44.55	44.78	76075
2020-01-29	44.78	45.49	44.32	44.75	89306
2020-01-30	44.36	45.22	44.23	45.21	57762
2020-01-31	44.88	44.90	43.46	43.51	103797
2020-02-03	43.80	44.39	43.76	44.24	52069
2020-02-04	44.77	45.20	44.66	44.94	51770
2020-02-05	45.47	46.23	45.47	46.11	65168
2020-02-06	46.41	46.71	45.74	45.86	50701
2020-02-07	45.57	46.01	45.07	45.28	59728
2020-02-10	45.12	45.24	44.89	45.08	60474
2020-02-11	45.22	45.73	45.14	45.22	50190
2020-02-12	45.47	45.54	44.99	45.31	49754
2020-02-13	45.06	45.76	45.06	45.75	30286
2020-02-14	45.76	45.76	45.16	45.19	30182
2020-02-18	44.98	45.15	44.80	45.04	54722
2020-02-19	45.04	45.31	44.96	44.97	39456
2020-02-20	44.77	45.41	44.52	45.36	34198
2020-02-21	45.29	45.48	44.72	44.85	65371
2020-02-24	43.48	43.81	43.32	43.56	73893
2020-02-25	43.47	43.47	41.90	41.93	75766
2020-02-26	42.24	42.64	41.59	41.80	52523
2020-02-27	40.88	41.99	39.86	39.94	108022
2020-02-28	38.36	39.46	37.39	38.27	148190
2020-03-02	38.26	40.52	38.21	40.42	94516
2020-03-03	40.18	41.03	38.51	38.85	81581
2020-03-04	39.31	39.83	38.37	39.12	134888
2020-03-05	38.13	38.56	36.56	37.29	121795
2020-03-06	35.54	36.45	34.82	35.82	164539
2020-03-09	33.41	34.33	29.91	30.60	191621
2020-03-10	31.95	32.66	30.17	32.13	173802
2020-03-11	31.25	31.48	29.68	29.89	122126
2020-03-12	27.81	29.65	26.68	27.06	173116
2020-03-13	28.83	29.99	27.68	29.99	134153
2020-03-16	26.07	27.82	25.85	25.98	122836
2020-03-17	26.45	30.05	25.72	30.05	177617
2020-03-18	28.09	28.82	26.99	27.73	201007
2020-03-19	27.31	28.75	26.51	27.99	245084
2020-03-20	27.72	29.00	25.91	26.25	213093
2020-03-23	26.51	26.84	24.13	25.90	183342
2020-03-24	27.14	28.12	26.25	27.41	135846
2020-03-25	27.46	27.50	25.56	25.99	158420
2020-03-26	26.24	28.38	25.56	28.26	148252
2020-03-27	27.01	27.99	26.63	27.20	123981
2020-03-30	27.16	27.63	26.31	27.09	90679
2020-03-31	26.85	28.00	26.85	27.91	174741
2020-04-01	26.62	27.18	25.80	26.53	202068
2020-04-02	26.17	28.00	26.17	27.42	99292
2020-04-03	26.92	27.07	24.64	24.94	66392
2020-04-06	26.73	27.30	26.08	27.01	105552
2020-04-07	28.00	28.74	26.47	26.92	87028
2020-04-08	27.35	28.68	26.83	28.59	101443
2020-04-09	28.76	31.28	27.67	31.18	106745
2020-04-13	31.04	31.46	28.47	28.99	67836
2020-04-14	29.76	30.49	28.25	28.73	93530
2020-04-15	27.42	27.76	26.68	26.86	178081
2020-04-16	26.83	27.59	24.65	25.72	121698
2020-04-17	26.76	27.70	26.76	27.30	114722
2020-04-20	26.75	28.55	26.75	27.65	71732
2020-04-21	25.97	27.18	25.05	26.77	108508
2020-04-22	27.50	27.70	26.47	26.56	109813
2020-04-23	26.44	27.49	26.42	27.04	81914
2020-04-24	27.05	27.65	26.46	27.29	61618
2020-04-27	27.59	29.73	27.55	29.40	148344
2020-04-28	30.30	30.86	29.70	29.95	135914
2020-04-29	31.04	32.93	30.93	32.48	112131
2020-04-30	31.69	31.69	30.50	30.74	91043
2020-05-01	29.82	30.04	28.81	29.95	117856
2020-05-04	29.36	29.72	28.64	29.65	94240
2020-05-05	30.28	30.56	29.25	29.40	203336
2020-05-06	29.41	29.79	28.16	28.26	95021
2020-05-07	28.31	29.39	27.38	27.59	181022
2020-05-08	28.90	28.97	27.92	28.77	140160
2020-05-11	28.13	28.13	27.00	27.08	133301
2020-05-12	27.11	27.19	25.81	25.97	195508
2020-05-13	25.59	25.97	23.83	24.71	114004
2020-05-14	23.93	24.58	21.70	24.13	248492
2020-05-15	23.87	24.40	23.65	24.16	250411
2020-05-18	25.13	27.17	25.13	26.96	173327
2020-05-19	26.72	27.22	25.36	25.38	117422
2020-05-20	26.02	26.98	26.02	26.70	172271
2020-05-21	26.55	27.47	26.29	26.87	136924
2020-05-22	26.97	27.14	25.90	26.10	273417
2020-05-26	26.89	29.14	26.65	28.88	206771
2020-05-27	29.95	31.46	29.65	31.34	135391
2020-05-28	31.95	31.95	29.66	29.72	113802
2020-05-29	29.06	29.75	28.55	29.37	120056
2020-06-01	29.59	30.15	29.06	29.08	111479
2020-06-02	29.46	29.83	28.92	29.06	59225
2020-06-03	29.81	31.11	29.32	30.58	66817
2020-06-04	30.64	32.32	30.26	32.20	155175
2020-06-05	34.51	37.09	33.89	34.57	232898
2020-06-08	35.59	36.50	35.52	36.37	204055
2020-06-09	34.95	36.96	34.81	36.28	153275
2020-06-10	35.91	35.91	32.89	33.02	209076
2020-06-11	31.01	31.51	29.71	29.90	196659
2020-06-12	31.43	31.49	29.65	31.03	170848
2020-06-15	29.56	31.10	29.28	30.59	165143
2020-06-16	32.10	33.15	31.52	32.77	151524
2020-06-17	32.61	32.68	30.66	30.84	107438
2020-06-18	30.31	31.40	30.31	30.81	69630
2020-06-19	31.24	31.65	30.09	31.46	258823
2020-06-22	31.03	31.95	30.65	31.47	74774
2020-06-23	32.06	32.34	31.56	32.02	258913
2020-06-24	31.34	31.38	29.45	29.47	123246
2020-06-25	29.26	30.50	28.85	30.48	120614
2020-06-26	30.06	30.17	27.57	27.87	310404
2020-06-29	28.42	30.37	28.16	29.88	146168
2020-06-30	29.66	31.47	29.66	31.12	118334
2020-07-01	31.25	31.25	29.52	29.64	153287
2020-07-02	30.57	31.03	29.32	29.58	80464
2020-07-06	30.78	30.81	29.24	29.68	61901
2020-07-07	29.22	29.22	28.35	28.45	60661
2020-07-08	28.41	28.87	27.64	28.40	87224
2020-07-09	28.13	28.18	26.83	27.05	75269
2020-07-10	27.05	28.52	27.05	28.49	81929
2020-07-13	29.01	29.47	28.13	28.95	67187
2020-07-14	28.82	29.22	27.76	27.90	100592
2020-07-15	28.85	30.21	28.16	29.80	109437
2020-07-16	29.53	30.10	28.99	29.78	148191
2020-07-17	29.68	29.98	29.18	29.27	120243
2020-07-20	28.90	29.69	28.22	28.55	86299
2020-07-21	29.41	31.00	29.30	30.97	118519
2020-07-22	31.00	31.00	29.30	29.88	95436
2020-07-23	29.71	30.56	29.68	30.46	62206
2020-07-24	30.64	30.95	30.26	30.31	75747
2020-07-27	30.07	30.07	29.58	29.66	75362
2020-07-28	29.35	29.89	29.35	29.45	68565
2020-07-29	29.51	30.19	29.04	30.10	60194
2020-07-30	29.43	29.80	28.92	29.72	89865
2020-07-31	29.50	29.61	28.41	29.06	73166
2020-08-03	29.36	29.44	28.47	29.18	72057
2020-08-04	29.01	29.26	28.45	28.94	85348
2020-08-05	29.36	30.08	28.90	30.05	68237
2020-08-06	29.90	30.21	29.76	30.13	92498
2020-08-07	29.98	31.50	29.79	31.46	134824
2020-08-10	31.75	33.00	31.69	32.52	121085
2020-08-11	32.98	33.90	32.93	33.30	100709
2020-08-12	34.05	34.05	31.95	32.67	102027
2020-08-13	32.30	32.51	31.89	32.23	65116
2020-08-14	31.72	32.61	30.54	32.34	58596
2020-08-17	32.20	32.20	31.43	31.88	57103
2020-08-18	31.87	31.87	30.83	31.21	73232
2020-08-19	31.14	31.81	31.03	31.22	66343
2020-08-20	30.66	31.33	30.56	30.63	50394
2020-08-21	30.25	30.55	29.01	29.64	132717
2020-08-24	29.91	30.66	28.91	30.65	147810
2020-08-25	31.12	31.25	30.40	30.60	140986
2020-08-26	30.46	30.68	29.43	29.50	148959
2020-08-27	29.62	30.76	29.10	30.64	102661
2020-08-28	31.06	31.06	30.24	30.85	161635
2020-08-31	30.31	30.78	29.91	29.91	228529
2020-09-01	29.66	30.79	29.55	30.79	219458
2020-09-02	30.59	31.00	30.25	30.62	160933
2020-09-03	30.81	31.57	30.30	30.42	93304
2020-09-04	31.30	31.49	30.65	31.38	98851
2020-09-08	31.07	31.19	29.89	30.17	129018
2020-09-09	30.37	30.37	29.38	29.93	102610
2020-09-10	30.00	30.26	29.34	29.36	112911
2020-09-11	29.50	29.52	28.85	29.08	71115
2020-09-14	28.99	29.67	28.97	29.52	71737
2020-09-15	29.88	29.88	28.68	28.80	122048
2020-09-16	28.96	29.17	28.56	28.85	73689
2020-09-17	28.32	28.97	28.32	28.69	58661
2020-09-18	28.93	28.93	28.13	28.35	356670
2020-09-21	27.81	28.07	26.29	26.53	116497
2020-09-22	26.52	26.91	25.71	26.05	103651
2020-09-23	26.14	26.67	25.40	25.40	129517
2020-09-24	25.44	26.56	25.21	26.01	73684
2020-09-25	25.65	26.58	25.64	26.42	92851
2020-09-28	26.87	27.67	26.84	27.48	83338
2020-09-29	27.39	27.47	26.86	27.42	96538
2020-09-30	27.66	27.88	27.06	27.27	77824
2020-10-01	27.32	27.67	27.00	27.64	71343
2020-10-02	26.99	28.52	26.99	28.17	87337
2020-10-05	28.40	28.91	28.14	28.84	119039
2020-10-06	29.30	30.57	28.90	29.18	121323
2020-10-07	29.73	30.30	29.44	29.90	127941
2020-10-08	30.28	31.41	29.63	30.32	87591
2020-10-09	30.69	30.73	30.04	30.15	72132
2020-10-12	30.10	30.91	30.10	30.80	84216
2020-10-13	30.51	30.51	29.52	29.52	40806
2020-10-14	29.49	29.77	28.83	28.85	55455
2020-10-15	28.50	30.19	28.50	30.10	84049
2020-10-16	29.96	30.65	29.57	30.52	73101
2020-10-19	30.52	30.79	29.62	29.69	70380
2020-10-20	29.02	29.99	28.52	29.38	124622
2020-10-21	29.37	29.75	29.12	29.17	97845
2020-10-22	29.04	30.65	29.04	30.54	183278
2020-10-23	30.83	31.30	30.26	30.74	125869
2020-10-26	30.27	30.60	29.67	30.31	82066
2020-10-27	30.45	30.45	29.35	29.38	67073
2020-10-28	28.54	29.01	28.29	28.56	88291
2020-10-29	28.45	29.31	27.48	29.14	99331
2020-10-30	28.92	29.45	28.80	29.11	122350
2020-11-02	29.63	30.11	29.21	29.85	90728
2020-11-03	30.29	30.95	30.20	30.69	140483
2020-11-04	30.71	31.10	29.26	29.33	124710
2020-11-05	29.32	30.50	29.32	30.17	95271
2020-11-06	30.59	30.59	28.87	29.02	55299
2020-11-09	31.71	34.72	31.71	33.59	274755
2020-11-10	33.91	35.23	33.91	34.98	135120
2020-11-11	35.06	35.33	33.72	34.38	119312
2020-11-12	33.66	34.42	33.28	33.56	125720
2020-11-13	34.24	34.40	33.66	34.04	101305
2020-11-16	34.07	36.03	34.07	36.00	120178
2020-11-17	35.27	35.64	34.69	35.40	202115
2020-11-18	35.77	35.82	34.47	34.52	109741
2020-11-19	34.31	34.50	33.45	34.34	67497
2020-11-20	33.84	34.41	33.51	34.11	97946
2020-11-23	34.59	35.06	34.53	34.60	79817
2020-11-24	35.42	36.47	35.00	35.75	182491
2020-11-25	35.61	35.94	34.73	35.75	108855
2020-11-27	35.60	35.60	34.66	35.20	42590
2020-11-30	34.84	35.21	33.64	34.01	172202
2020-12-01	36.26	36.26	33.81	34.50	187213
2020-12-02	34.35	35.05	34.29	34.94	125883
2020-12-03	34.97	35.24	34.02	34.31	74239
2020-12-04	34.39	35.15	33.72	35.00	138481
2020-12-07	34.79	35.00	34.23	34.97	81666
2020-12-08	34.47	35.20	34.47	35.13	179526
2020-12-09	35.15	35.62	34.90	35.38	133081
2020-12-10	35.06	35.61	34.76	35.46	78013
2020-12-11	34.95	35.60	33.94	35.19	205343
2020-12-14	35.68	36.64	35.30	35.59	202893
2020-12-15	35.97	36.63	35.29	36.49	161544
2020-12-16	36.79	37.11	36.43	36.73	182788
2020-12-17	36.76	37.08	36.37	36.54	232351
2020-12-18	36.71	37.05	35.31	35.42	600133
2020-12-21	35.27	35.66	34.13	34.73	181941
2020-12-22	34.88	35.05	34.04	34.25	126502
2020-12-23	34.56	35.41	34.42	35.17	171449
2020-12-24	35.22	35.69	34.69	35.15	68274
2020-12-28	35.64	35.75	35.10	35.28	110040
2020-12-29	35.38	35.38	34.13	34.32	69180
2020-12-30	34.28	34.85	34.28	34.58	66915
2020-12-31	34.69	35.29	34.54	34.95	91769
2021-01-04	35.16	35.48	34.16	34.63	112227
2021-01-05	34.55	35.37	33.28	35.11	96211
2021-01-06	35.99	38.11	35.57	37.55	156558
2021-01-07	37.75	38.22	37.43	37.45	90220
2021-01-08	37.45	37.76	36.25	37.03	106058
2021-01-11	36.46	37.40	36.45	37.06	131969
2021-01-12	37.02	37.85	37.01	37.57	99819
2021-01-13	37.45	37.45	36.56	37.22	86461
2021-01-14	37.43	38.18	36.77	37.85	122437
2021-01-15	37.25	37.64	36.87	37.44	78898
2021-01-19	37.96	37.96	37.12	37.43	84021
2021-01-20	37.53	37.63	37.00	37.23	69049
2021-01-21	37.40	37.91	36.43	36.57	73948
2021-01-22	36.01	37.48	36.01	37.22	92212
2021-01-25	36.55	36.89	35.72	36.64	102909
2021-01-26	38.99	38.99	37.00	37.38	249855
2021-01-27	36.76	37.27	35.12	35.27	144281
2021-01-28	36.19	36.75	35.57	36.12	148698
2021-01-29	36.02	36.31	35.31	35.31	149721
2021-02-01	35.45	35.80	34.71	35.52	106625
2021-02-02	36.14	37.12	35.20	36.92	122819
2021-02-03	36.66	37.01	36.22	36.87	77198
2021-02-04	36.96	38.58	36.96	38.58	87690
2021-02-05	39.76	39.76	38.18	38.47	88708
2021-02-08	38.60	39.36	38.47	39.24	75578
2021-02-09	39.03	39.86	38.93	39.86	84957
2021-02-10	40.00	40.69	39.68	40.26	137842
2021-02-11	40.12	40.64	39.46	40.09	153563
2021-02-12	39.89	40.39	39.66	40.02	91640
2021-02-16	40.77	40.89	40.09	40.15	106787
2021-02-17	40.13	40.39	39.95	39.98	61473
2021-02-18	39.79	40.10	39.38	39.46	67967
2021-02-19	39.55	40.51	39.55	40.51	64231
2021-02-22	40.51	41.97	40.51	41.87	92111
2021-02-23	42.04	43.13	41.09	42.20	207242
2021-02-24	42.48	43.96	42.12	43.84	138358
2021-02-25	43.75	44.58	43.39	43.81	227723
2021-02-26	43.77	43.90	42.80	43.00	205910
2021-03-01	44.11	44.83	43.10	44.72	148632
2021-03-02	44.35	45.08	43.97	44.61	234551
2021-03-03	44.86	46.63	44.74	45.61	175221
2021-03-04	45.88	46.68	44.22	44.64	152932
2021-03-05	45.42	46.34	44.54	46.11	270518
2021-03-08	46.66	49.00	46.39	48.74	231272
2021-03-09	47.75	48.68	46.90	47.56	150875
2021-03-10	47.57	49.64	47.25	49.55	267239
2021-03-11	49.71	49.85	49.00	49.83	164768
2021-03-12	50.00	51.69	49.59	51.59	307826
2021-03-15	51.96	52.00	48.91	49.59	155580
2021-03-16	49.16	49.24	47.66	48.92	99254
2021-03-17	49.26	49.59	48.43	49.24	131199
2021-03-18	49.63	50.67	48.75	49.15	132471
2021-03-19	48.80	49.61	47.77	49.38	331646
2021-03-22	49.12	49.12	48.04	48.53	120119
2021-03-23	47.75	48.36	47.25	47.30	145985
2021-03-24	47.91	49.75	47.32	47.45	114663
2021-03-25	47.30	49.07	46.83	48.89	133352
2021-03-26	49.73	50.27	47.94	50.14	142079
2021-03-29	49.34	50.00	48.26	49.04	107948
2021-03-30	49.59	50.28	49.19	50.00	153833
2021-03-31	50.11	50.41	48.99	49.44	175032
2021-04-01	49.04	49.90	48.89	49.58	90492
2021-04-05	50.00	50.37	49.19	50.12	93776
2021-04-06	50.23	50.44	49.25	49.98	116563
2021-04-07	50.25	50.41	49.31	49.65	124873
2021-04-08	49.41	49.81	48.69	49.76	90555
2021-04-09	50.17	50.39	49.61	50.09	107135
2021-04-12	50.42	50.53	49.91	50.33	131540
2021-04-13	50.13	50.13	48.74	48.74	89032
2021-04-14	48.91	50.06	48.91	49.52	86495
2021-04-15	49.90	49.90	48.86	49.75	86780
2021-04-16	50.03	50.32	49.53	50.22	109328
2021-04-19	50.02	50.50	49.57	50.02	163812
2021-04-20	49.78	49.85	47.96	48.67	215890
2021-04-21	48.42	49.54	48.42	49.49	112122
2021-04-22	49.73	49.73	48.60	48.85	65688
2021-04-23	49.50	50.77	48.87	50.59	263872
2021-04-26	49.84	51.10	49.74	50.15	131137
2021-04-27	47.50	47.56	45.25	47.51	836915
2021-04-28	48.25	48.51	46.94	48.42	455679
2021-04-29	49.09	49.93	48.51	49.10	376872
2021-04-30	48.65	49.30	48.22	49.13	397211
2021-05-03	49.47	49.93	49.28	49.74	268752
2021-05-04	49.22	50.46	49.20	49.73	330276
2021-05-05	49.99	50.20	49.05	49.78	174466
2021-05-06	49.87	50.75	49.14	50.71	151428
2021-05-07	50.32	50.62	49.95	50.47	103834
2021-05-10	50.50	51.28	49.62	49.69	166421
2021-05-11	49.12	49.66	48.69	49.23	120221
2021-05-12	49.53	49.99	47.83	48.00	117358
2021-05-13	48.20	49.97	47.75	49.73	134309
2021-05-14	49.52	50.14	49.25	50.10	87885
2021-05-17	50.07	50.07	47.77	49.74	86292
2021-05-18	49.57	49.70	48.74	48.75	87078
2021-05-19	48.35	48.60	47.30	48.45	87040
2021-05-20	48.23	48.80	47.56	48.63	107871
2021-05-21	49.00	49.70	48.78	49.48	92201
2021-05-24	49.50	49.54	48.93	49.16	100683
2021-05-25	48.80	49.91	47.84	47.85	139759
2021-05-26	48.15	48.75	47.90	48.60	142854
2021-05-27	49.10	49.45	48.99	49.26	81816
2021-05-28	49.48	49.48	48.72	49.41	62515
2021-06-01	49.66	49.92	48.13	49.71	102068
2021-06-02	50.00	50.00	49.02	49.14	75533
2021-06-03	48.91	49.81	48.87	49.59	123445
2021-06-04	49.21	49.78	49.02	49.74	104123
2021-06-07	49.70	50.00	49.38	49.91	147945
2021-06-08	49.68	50.19	49.30	49.81	117750
2021-06-09	49.43	49.50	48.88	48.97	101136
2021-06-10	49.13	49.44	47.95	47.97	118240
2021-06-11	48.22	48.45	48.06	48.24	152206
2021-06-14	48.11	48.64	47.60	48.00	149409
2021-06-15	48.21	48.73	48.05	48.29	115364
2021-06-16	48.39	49.33	47.80	49.07	96648
2021-06-17	49.26	49.49	47.22	47.28	155708
2021-06-18	46.75	47.57	46.10	46.10	537891
2021-06-21	46.78	48.34	46.62	47.80	145469
2021-06-22	47.71	48.25	47.27	47.47	122239
2021-06-23	47.64	47.79	47.19	47.25	118898
2021-06-24	47.31	47.86	47.01	47.81	101375
2021-06-25	48.11	48.28	46.45	46.96	657653
2021-06-28	46.58	46.97	46.03	46.44	206798
2021-06-29	46.64	47.14	46.22	46.27	123096
2021-06-30	46.05	46.69	46.05	46.39	149397
2021-07-01	46.74	47.32	46.61	47.19	122860
2021-07-02	47.07	47.23	46.39	46.42	103966
2021-07-06	46.24	46.40	44.96	45.18	157729
2021-07-07	44.74	45.40	43.87	44.80	137272
2021-07-08	43.99	44.54	43.48	44.00	120550
2021-07-09	44.80	45.98	44.72	45.98	127696
2021-07-12	45.46	45.99	44.41	45.88	84199
2021-07-13	45.75	46.03	44.85	44.90	75447
2021-07-14	44.90	45.58	44.36	44.59	82951
2021-07-15	44.17	44.94	44.02	44.70	126893
2021-07-16	45.24	45.24	43.72	43.80	105217
2021-07-19	42.64	43.35	42.24	42.57	176545
2021-07-20	42.52	44.34	42.23	43.58	402803
2021-07-21	43.98	44.57	43.61	44.01	158112
2021-07-22	44.00	44.74	42.55	42.67	232022
2021-07-23	43.22	43.45	42.37	42.45	119507
2021-07-26	42.66	43.19	42.40	42.82	106114
2021-07-27	42.82	44.94	42.44	43.36	198809
2021-07-28	43.40	44.26	42.74	44.17	192968
2021-07-29	44.71	45.36	44.13	45.16	216272
2021-07-30	45.06	45.30	44.37	44.57	183264
2021-08-02	44.80	46.40	44.08	44.09	192886
2021-08-03	44.22	45.57	43.69	45.26	169067
2021-08-04	44.56	45.50	44.46	44.86	164284
2021-08-05	44.52	46.20	44.52	45.50	198420
2021-08-06	46.23	47.94	45.60	47.78	236634
2021-08-09	47.56	47.81	46.51	46.64	86177
2021-08-10	46.54	47.30	46.03	47.10	62031
2021-08-11	47.18	47.72	46.76	47.71	126636
2021-08-12	47.80	47.80	46.89	47.27	80778
2021-08-13	47.25	47.29	46.44	46.48	87031
2021-08-16	46.32	46.81	45.54	46.42	56181
2021-08-17	46.04	46.46	45.12	45.51	72355
2021-08-18	45.35	45.80	44.88	44.94	85002
2021-08-19	44.46	44.91	44.22	44.70	97947
2021-08-20	44.48	45.70	44.34	45.63	110117
2021-08-23	46.01	46.01	45.31	45.64	57711
2021-08-24	45.39	45.79	45.28	45.40	68274
2021-08-25	45.40	45.73	45.02	45.34	104182
2021-08-26	45.40	45.40	44.27	44.35	85414
2021-08-27	44.44	45.89	44.44	45.82	124759
2021-08-30	45.81	45.81	44.41	44.50	57386
2021-08-31	44.74	45.21	44.17	44.91	111505
2021-09-01	45.13	45.13	44.24	44.76	106053
2021-09-02	44.52	45.14	44.47	44.90	93855
2021-09-03	44.88	44.99	44.23	44.55	89655
2021-09-07	44.77	44.92	44.20	44.24	71462
2021-09-08	44.00	44.27	43.65	43.84	138255
2021-09-09	43.80	44.45	43.59	43.91	86056
2021-09-10	44.13	44.42	43.81	43.84	110409
2021-09-13	44.15	44.45	43.68	44.30	83411
2021-09-14	44.22	44.48	43.00	43.10	149649
2021-09-15	43.24	44.01	43.13	43.35	110365
2021-09-16	43.71	43.79	42.98	43.25	100864
2021-09-17	43.33	44.01	43.18	43.88	482463
2021-09-20	42.47	43.25	42.37	42.99	177539
2021-09-21	43.19	43.38	42.74	42.82	120699
2021-09-22	43.23	43.74	43.03	43.33	115209
2021-09-23	43.72	44.85	43.70	44.44	122975
2021-09-24	44.40	45.12	44.39	44.92	83803
2021-09-27	45.33	46.62	45.06	46.05	184068
2021-09-28	46.17	46.18	45.33	45.42	104936
2021-09-29	45.47	46.09	44.62	45.82	75850
2021-09-30	46.11	46.32	45.25	45.28	117439
2021-10-01	45.63	47.07	45.45	46.75	148431
2021-10-04	46.82	47.25	46.51	46.93	103087
2021-10-05	47.13	47.30	46.84	46.98	49863
2021-10-06	46.62	46.80	45.96	46.72	51451
2021-10-07	46.99	47.60	46.72	47.58	171427
2021-10-08	47.50	47.87	47.42	47.78	62859
2021-10-11	47.87	47.98	47.36	47.41	64684
2021-10-12	47.48	47.72	47.19	47.48	61742
2021-10-13	47.44	47.44	46.61	47.07	54727
2021-10-14	47.51	47.82	46.94	47.77	121378
2021-10-15	48.00	48.43	47.77	47.94	135668
2021-10-18	47.71	48.30	47.06	47.99	134888
2021-10-19	48.19	48.19	47.75	48.08	85379
2021-10-20	48.07	48.95	47.67	48.86	140823
2021-10-21	48.79	49.11	48.33	48.68	69535
2021-10-22	48.64	49.00	48.16	48.49	89299
2021-10-25	48.60	48.60	48.18	48.43	82239
2021-10-26	48.50	48.62	47.56	47.75	140611
2021-10-27	47.75	48.05	46.24	46.28	142281
2021-10-28	46.61	47.05	46.11	46.67	100614
2021-10-29	46.82	47.19	46.65	47.02	123963
2021-11-01	47.47	48.78	47.10	48.71	192592
2021-11-02	48.64	48.83	47.70	47.82	131556
2021-11-03	47.68	49.13	47.65	49.00	215399
2021-11-04	49.03	49.03	47.73	48.86	100401
2021-11-05	49.41	49.55	48.99	49.34	199508
2021-11-08	49.44	49.93	49.19	49.52	101850
2021-11-09	49.26	49.42	48.87	49.11	112090
2021-11-10	49.13	49.69	49.13	49.41	69589
2021-11-11	49.57	49.64	49.15	49.29	120127
2021-11-12	49.28	49.45	48.21	48.31	73488
2021-11-15	48.64	48.64	48.15	48.41	100882
2021-11-16	48.43	48.62	47.46	48.41	90562
2021-11-17	48.20	48.25	47.28	47.84	88970
2021-11-18	47.76	48.24	47.40	47.72	91582
2021-11-19	47.15	47.61	46.56	47.38	95620
2021-11-22	47.70	49.05	47.70	47.92	202730
2021-11-23	48.19	48.53	47.93	48.37	242205
2021-11-24	48.22	48.65	48.10	48.55	316198
2021-11-26	46.91	47.55	45.41	46.67	255321
2021-11-29	47.26	47.50	46.19	47.05	323863
2021-11-30	46.56	47.02	46.16	46.37	252453
2021-12-01	47.16	48.43	46.49	46.91	289190
2021-12-02	47.39	48.66	47.00	48.06	216482
2021-12-03	48.39	48.46	46.67	47.20	208268
2021-12-06	47.60	49.10	47.60	48.78	286855
2021-12-07	48.80	49.16	48.16	48.47	219188
2021-12-08	48.67	49.00	48.26	48.77	154190
2021-12-09	48.30	49.16	48.16	48.43	167457
2021-12-10	48.76	48.76	47.78	48.13	130557
2021-12-13	47.55	47.70	46.85	47.06	230267
2021-12-14	46.87	48.18	46.87	47.50	166677
2021-12-15	47.80	48.00	47.15	47.55	150624
2021-12-16	48.00	48.48	47.17	47.41	162515
2021-12-17	47.46	47.92	45.43	45.79	623590
2021-12-20	45.10	45.98	44.75	45.91	256251
2021-12-21	46.12	47.01	46.12	46.51	139902
2021-12-22	46.42	46.64	46.11	46.64	126608
2021-12-23	46.99	47.39	46.44	46.51	205990
2021-12-27	46.70	46.83	46.21	46.72	353317
2021-12-28	46.87	47.77	46.51	47.33	113557
2021-12-29	47.46	47.62	46.66	47.47	109300
2021-12-30	47.66	47.92	46.96	47.17	92163
2021-12-31	47.05	47.58	46.88	47.09	74259
2022-01-03	47.20	48.22	47.20	47.77	153202
2022-01-04	48.30	49.19	48.27	48.73	123506
2022-01-05	49.00	49.20	48.36	48.38	94464
2022-01-06	48.85	49.74	48.72	49.55	121439
2022-01-07	49.61	49.87	49.34	49.62	92675
2022-01-10	49.59	49.71	48.92	49.43	94994
2022-01-11	49.65	49.73	48.31	49.21	177347
2022-01-12	49.34	49.67	48.81	49.23	86610
2022-01-13	49.31	49.87	49.29	49.70	97109
2022-01-14	49.19	50.00	48.60	49.97	96356
2022-01-18	49.88	50.00	47.45	49.31	105521
2022-01-19	49.53	49.80	47.96	47.99	74300
2022-01-20	47.87	48.70	46.87	46.93	100220
2022-01-21	46.97	47.86	46.45	47.05	148696
2022-01-24	47.05	48.30	46.21	48.20	149521
2022-01-25	49.72	49.72	47.24	48.92	186607
2022-01-26	49.20	50.09	48.80	49.72	190742
2022-01-27	50.01	50.78	48.28	48.53	142312
2022-01-28	48.55	49.11	47.83	49.10	172640
2022-01-31	48.66	49.87	48.29	49.54	165357
2022-02-01	49.54	50.22	49.23	50.14	148642
2022-02-02	50.01	50.37	49.19	50.04	107099
2022-02-03	50.04	50.92	49.77	50.24	172101
2022-02-04	50.35	50.93	49.95	50.78	99702
2022-02-07	50.86	50.86	50.25	50.53	74803
2022-02-08	50.80	51.43	49.60	51.33	114567
2022-02-09	51.50	51.50	49.85	49.95	90341
2022-02-10	50.02	50.30	49.27	49.68	123801
2022-02-11	49.56	50.26	49.04	49.26	140029
2022-02-14	49.57	49.57	48.99	49.29	93522
2022-02-15	49.98	50.40	49.72	50.17	67403
2022-02-16	50.08	50.50	49.87	50.36	52908
2022-02-17	50.21	50.21	49.57	49.95	97820
2022-02-18	50.00	50.68	50.00	50.53	117245
2022-02-22	50.30	50.67	49.40	50.12	120918
2022-02-23	50.24	50.64	49.14	49.18	93536
2022-02-24	48.00	48.58	46.97	48.34	131585
2022-02-25	48.60	50.04	48.60	49.86	68872
2022-02-28	49.18	49.59	49.00	49.44	89785
2022-03-01	49.19	49.19	46.70	47.38	153319
2022-03-02	47.81	49.78	47.81	49.44	68384
2022-03-03	49.72	49.76	49.19	49.60	101887
2022-03-04	48.83	49.82	48.06	48.49	98485
2022-03-07	48.15	48.84	47.18	47.27	141429
2022-03-08	47.46	48.61	46.54	46.57	96350
2022-03-09	47.61	48.02	47.50	47.73	112523
2022-03-10	47.13	48.32	46.65	48.27	91639
2022-03-11	48.44	49.23	48.44	48.72	113463
2022-03-14	48.69	49.62	48.61	49.11	142860
2022-03-15	49.43	49.70	48.66	49.06	116824
2022-03-16	49.31	49.85	48.93	49.76	115624
2022-03-17	49.34	49.41	48.80	49.15	73053
2022-03-18	49.06	49.49	47.96	49.42	328318
2022-03-21	49.42	49.80	48.40	48.76	93431
2022-03-22	48.99	49.60	48.87	49.05	65524
2022-03-23	48.99	48.99	47.80	47.85	75600
2022-03-24	48.10	48.40	47.53	48.07	52011
2022-03-25	48.28	48.81	48.11	48.74	103287
2022-03-28	48.39	48.54	47.71	48.50	123079
2022-03-29	49.04	49.50	48.46	49.03	118970
2022-03-30	49.04	49.19	47.65	47.89	120134
2022-03-31	47.89	48.31	47.18	47.31	149921
2022-04-01	47.58	48.75	46.98	47.06	231698
2022-04-04	46.97	47.27	45.63	46.58	197600
2022-04-05	46.66	47.07	45.95	46.06	124998
2022-04-06	46.09	46.45	45.76	45.81	137917
2022-04-07	45.98	45.98	43.67	45.01	154865
2022-04-08	45.10	45.63	44.46	44.53	177813
2022-04-11	44.74	45.78	44.71	45.02	133985
2022-04-12	45.10	45.72	45.03	45.26	131927
2022-04-13	45.03	46.14	45.03	45.95	138073
2022-04-14	46.12	46.54	45.26	45.58	111172
2022-04-18	45.34	45.88	45.16	45.51	86194
2022-04-19	45.49	47.26	45.49	47.20	114531
2022-04-20	47.56	48.34	47.17	48.00	132625
2022-04-21	48.31	48.69	47.50	47.79	129735
2022-04-22	47.66	47.72	46.65	46.74	130055
2022-04-25	46.48	46.56	45.51	46.56	167031
2022-04-26	45.70	46.96	45.09	45.23	182866
2022-04-27	45.46	45.55	44.24	44.28	138645
2022-04-28	44.81	45.47	44.40	45.20	123210
2022-04-29	45.10	45.22	44.03	44.17	142294
2022-05-02	44.47	44.89	43.43	44.33	122030
2022-05-03	44.39	44.75	43.71	44.54	69443
2022-05-04	44.54	45.44	43.97	45.43	93463
2022-05-05	45.01	45.01	43.80	44.40	123785
2022-05-06	44.37	44.37	43.41	43.92	70880
2022-05-09	43.96	44.82	43.78	44.36	167425
2022-05-10	44.60	45.11	43.24	44.02	155076
2022-05-11	44.08	44.80	43.63	43.76	98285
2022-05-12	43.66	43.66	42.57	43.49	79645
2022-05-13	43.65	43.95	42.85	42.98	96860
2022-05-16	42.99	42.99	42.33	42.76	69171
2022-05-17	43.37	43.92	43.29	43.86	105017
2022-05-18	43.44	43.77	42.61	43.43	135791
2022-05-19	42.91	43.69	42.91	43.18	246289
2022-05-20	43.49	43.79	42.84	43.53	182188
2022-05-23	43.97	45.04	43.92	44.64	144664
2022-05-24	44.36	44.98	43.58	44.75	166652
2022-05-25	44.83	45.50	44.48	45.28	156331
2022-05-26	45.75	46.17	45.43	45.90	135888
2022-05-27	45.95	46.33	45.84	46.33	63761
2022-05-31	46.16	46.44	45.60	46.31	149491
2022-06-01	46.25	46.70	45.24	45.77	84845
2022-06-02	45.67	46.45	45.33	46.38	60108
2022-06-03	46.26	46.33	45.84	45.99	192074
2022-06-06	46.12	46.58	46.00	46.21	121856
2022-06-07	45.98	46.13	45.77	46.11	95765
2022-06-08	45.84	46.01	45.06	45.35	56610
2022-06-09	45.07	45.47	44.02	44.11	85192
2022-06-10	43.41	43.77	42.49	42.80	109671
2022-06-13	42.16	43.06	41.92	42.16	93307
2022-06-14	41.89	42.30	41.50	42.13	91355
2022-06-15	42.62	43.66	42.44	43.13	131255
2022-06-16	42.47	42.47	41.51	41.68	124650
2022-06-17	41.92	42.62	41.92	42.10	262077
2022-06-21	42.73	45.62	41.79	42.84	110407
2022-06-22	42.41	43.15	42.36	43.00	72868
2022-06-23	42.84	43.04	41.52	41.73	99170
2022-06-24	42.05	43.06	42.05	42.83	288205
2022-06-27	43.00	43.08	42.46	42.62	86694
2022-06-28	42.80	43.20	42.24	42.30	82858
2022-06-29	42.39	42.75	41.85	41.95	69414
2022-06-30	41.36	41.83	41.05	41.50	91435
2022-07-01	41.31	42.23	41.31	42.06	126276
2022-07-05	41.46	42.45	40.69	41.86	70780
2022-07-06	41.74	41.92	41.15	41.56	58899
2022-07-07	41.97	42.31	41.60	41.63	77400
2022-07-08	41.63	41.76	41.20	41.52	47096
2022-07-11	41.23	41.72	41.23	41.55	53210
2022-07-12	41.29	42.07	41.13	41.62	44910
2022-07-13	41.45	41.77	40.67	40.88	55099
2022-07-14	40.24	40.28	39.64	40.22	43864
2022-07-15	40.96	41.78	40.50	41.69	94073
2022-07-18	42.16	42.43	41.49	41.57	81330
2022-07-19	42.13	42.95	42.05	42.80	87650
2022-07-20	42.66	43.16	42.40	43.10	68441
2022-07-21	42.84	43.10	42.56	43.03	60472
2022-07-22	43.07	43.25	42.53	42.84	57425
2022-07-25	43.21	43.97	43.21	43.75	74473
2022-07-26	43.20	44.38	42.31	44.01	103217
2022-07-27	44.02	45.39	43.12	45.38	159095
2022-07-28	45.17	46.48	44.44	46.37	322870
2022-07-29	46.27	47.23	46.27	47.03	128977
2022-08-01	46.66	46.92	45.99	46.36	170336
2022-08-02	46.32	46.40	45.76	45.97	62942
2022-08-03	46.31	46.61	45.88	46.41	48184
2022-08-04	46.23	46.32	45.56	45.95	117900
2022-08-05	45.75	47.00	45.41	46.80	114163
2022-08-08	47.13	47.15	46.37	46.51	73075
2022-08-09	46.58	46.80	46.32	46.75	58729
2022-08-10	47.01	47.52	46.90	47.17	63510
2022-08-11	47.39	47.79	47.24	47.58	48056
2022-08-12	47.95	48.56	47.46	48.56	64842
2022-08-15	48.13	49.09	48.09	49.03	71093
2022-08-16	48.85	49.83	48.85	49.69	84708
2022-08-17	49.33	49.40	48.79	48.93	89319
2022-08-18	49.02	49.32	48.92	49.21	57111
2022-08-19	49.05	49.05	48.11	48.56	83753
2022-08-22	47.99	48.16	47.52	47.79	68573
2022-08-23	47.77	48.03	47.27	47.39	69541
2022-08-24	47.29	47.95	46.86	47.23	60148
2022-08-25	47.20	47.78	47.15	47.78	43049
2022-08-26	47.87	48.83	46.85	46.99	50345
2022-08-29	46.67	46.72	46.22	46.45	67491
2022-08-30	46.42	46.44	45.94	46.25	63073
2022-08-31	46.29	46.75	45.59	45.72	83552
2022-09-01	45.50	46.06	45.09	45.80	142516
2022-09-02	46.24	46.62	45.36	45.66	61440
2022-09-06	45.79	46.07	44.91	45.29	216016
2022-09-07	45.09	46.02	45.05	45.93	170731
2022-09-08	45.58	46.29	45.26	45.93	96061
2022-09-09	46.19	46.70	46.19	46.56	59470
2022-09-12	46.50	47.03	46.50	46.99	88302
2022-09-13	46.33	46.69	46.02	46.36	144755
2022-09-14	46.13	46.37	45.50	45.85	71349
2022-09-15	45.73	46.73	45.73	46.47	73343
2022-09-16	46.18	47.07	45.64	46.53	274899
2022-09-19	46.24	48.00	45.51	47.89	83981
2022-09-20	47.65	48.31	47.05	48.10	89961
2022-09-21	48.08	48.36	47.27	47.34	101662
2022-09-22	47.52	47.58	46.19	46.27	59082
2022-09-23	45.81	45.81	45.00	45.52	94009
2022-09-26	45.49	46.08	45.31	45.49	85742
2022-09-27	45.69	45.70	44.29	44.67	97638
2022-09-28	44.74	45.61	44.45	45.21	140056
2022-09-29	44.78	44.80	44.00	44.45	84002
2022-09-30	44.57	45.19	43.98	44.04	103500
2022-10-03	44.68	44.80	43.85	44.69	97564
2022-10-04	45.09	46.20	45.09	46.06	209136
2022-10-05	45.59	46.03	45.56	46.02	93235
2022-10-06	45.78	46.14	45.44	46.03	131861
2022-10-07	45.67	46.00	44.48	44.70	110422
2022-10-10	45.00	45.84	45.00	45.59	96178
2022-10-11	45.37	46.11	45.23	45.91	89761
2022-10-12	45.88	46.58	45.32	45.97	74135
2022-10-13	45.61	48.44	45.37	48.40	123731
2022-10-14	48.63	49.06	47.45	47.57	80245
2022-10-17	48.00	48.83	47.76	48.44	85323
2022-10-18	48.50	49.47	48.05	48.35	85859
2022-10-19	47.96	48.49	47.29	48.17	96514
2022-10-20	48.45	48.58	46.49	46.92	81423
2022-10-21	47.28	48.38	47.00	48.12	76699
2022-10-24	48.42	49.03	48.32	48.60	106316
2022-10-25	49.50	51.25	48.74	50.84	363366
2022-10-26	50.84	51.26	50.47	50.79	208043
2022-10-27	50.90	52.50	50.79	51.94	258537
2022-10-28	52.27	53.56	51.97	53.28	205538
2022-10-31	53.41	53.99	52.99	53.47	145379
2022-11-01	53.50	54.27	53.18	53.57	130419
2022-11-02	53.24	54.31	52.76	53.13	307850
2022-11-03	52.58	52.58	51.91	52.30	183204
2022-11-04	52.83	53.37	52.46	52.85	401606
2022-11-07	52.85	53.16	51.98	52.26	168829
2022-11-08	52.57	52.57	51.46	52.09	126814
2022-11-09	52.00	52.18	51.01	51.09	112455
2022-11-10	52.00	52.83	51.92	52.39	263135
2022-11-11	52.81	53.19	51.14	51.18	87153
2022-11-14	51.12	52.14	50.54	51.12	178745
2022-11-15	51.71	52.30	51.53	51.79	228950
2022-11-16	51.90	52.03	51.30	51.67	98192
2022-11-17	51.15	51.64	50.99	51.46	80810
2022-11-18	52.00	52.22	50.61	51.96	122190
2022-11-21	51.96	52.30	51.82	52.30	86490
2022-11-22	52.49	53.00	52.41	52.77	78195
2022-11-23	52.75	53.10	52.46	52.65	135748
2022-11-25	52.67	53.07	52.67	52.68	34099
2022-11-28	52.54	52.54	51.42	51.56	100810
2022-11-29	51.76	52.03	51.29	51.64	48746
2022-11-30	51.78	52.45	50.58	52.34	149260
2022-12-01	52.34	52.57	51.67	52.05	142784
2022-12-02	51.53	52.08	51.50	51.78	79659
2022-12-05	51.62	51.62	48.76	49.02	98869
2022-12-06	49.02	49.03	48.25	48.66	87451
2022-12-07	48.64	49.23	48.44	48.58	80608
2022-12-08	48.80	48.90	48.14	48.48	62768
2022-12-09	48.35	49.25	47.72	49.03	132331
2022-12-12	49.04	49.62	48.79	49.04	122990
2022-12-13	49.91	49.94	47.90	48.31	172693
2022-12-14	48.17	48.50	47.05	47.33	105591
2022-12-15	46.86	46.95	45.85	46.34	241134
2022-12-16	46.00	47.43	46.00	47.13	390456
2022-12-19	46.97	47.78	46.83	47.35	146650
2022-12-20	47.33	47.85	46.84	47.71	92384
2022-12-21	48.23	49.35	48.00	49.23	181730
2022-12-22	49.19	49.27	48.13	48.75	132176
2022-12-23	48.78	49.35	48.78	49.12	50457
2022-12-27	49.23	49.37	48.86	49.12	51501
2022-12-28	49.22	49.51	48.98	48.98	87888
2022-12-29	49.06	49.97	47.81	49.75	137076
2022-12-30	49.69	49.79	48.93	48.96	208558
2023-01-03	49.22	49.38	48.04	48.67	132760
2023-01-04	48.98	49.25	48.71	48.79	188318
2023-01-05	48.60	48.80	48.21	48.50	122445
2023-01-06	49.03	50.16	49.03	49.84	84867
2023-01-09	49.85	49.93	49.38	49.61	127723
2023-01-10	49.42	50.19	49.28	50.18	165477
2023-01-11	50.34	50.68	50.08	50.52	149466
2023-01-12	50.72	51.58	50.35	51.00	117960
2023-01-13	50.45	51.29	50.16	51.14	115751
2023-01-17	50.99	51.06	49.68	49.72	245865
2023-01-18	49.52	49.59	47.70	47.78	147436
2023-01-19	47.68	48.31	47.39	48.05	103997
2023-01-20	48.52	49.68	47.93	48.69	123138
2023-01-23	48.33	49.29	48.07	48.96	91090
2023-01-24	51.32	52.97	49.66	52.58	247016
2023-01-25	53.00	53.21	51.22	52.17	169550
2023-01-26	52.49	52.55	51.56	51.93	114934
2023-01-27	51.86	52.14	51.61	51.85	113511
2023-01-30	51.70	52.40	51.50	51.82	231141
2023-01-31	51.82	53.37	51.75	53.32	180779
2023-02-01	53.00	54.11	52.90	53.58	171892
2023-02-02	53.62	54.57	53.53	54.56	180102
2023-02-03	54.29	55.77	54.20	55.77	192015
2023-02-06	55.72	55.90	54.89	55.20	171132
2023-02-07	54.91	56.24	54.87	55.83	121639
2023-02-08	55.81	56.35	55.00	55.26	79247
2023-02-09	55.53	55.70	54.44	54.60	94748
2023-02-10	54.56	54.89	54.04	54.67	102126
2023-02-13	54.89	55.32	54.75	54.98	50149
2023-02-14	54.94	55.37	54.50	55.14	88491
2023-02-15	54.71	55.63	54.71	55.56	71426
2023-02-16	55.02	55.48	54.79	55.02	103579
2023-02-17	55.32	56.04	54.92	55.67	78496
2023-02-21	55.32	55.32	54.46	54.85	90119
2023-02-22	54.75	54.99	54.19	54.75	105624
2023-02-23	54.82	55.05	54.14	54.71	76145
2023-02-24	54.55	54.73	54.02	54.67	84621
2023-02-27	54.95	55.02	54.09	54.27	96381
2023-02-28	54.34	55.01	54.34	54.46	193603
2023-03-01	54.17	55.11	54.07	55.03	174307
2023-03-02	54.65	55.04	54.07	54.90	106912
2023-03-03	55.15	55.55	54.33	55.52	154397
2023-03-06	55.48	55.76	55.22	55.65	120582
2023-03-07	55.45	55.45	53.69	54.01	97706
2023-03-08	54.02	54.29	53.33	53.94	96264
2023-03-09	53.65	53.65	51.05	51.09	143101
2023-03-10	49.88	50.91	48.38	50.13	313174
2023-03-13	47.65	47.70	43.40	46.07	521516
2023-03-14	49.72	50.39	46.83	47.53	236277
2023-03-15	45.59	48.17	45.00	48.03	319361
2023-03-16	47.39	49.58	46.98	48.52	388007
2023-03-17	47.71	48.52	46.06	46.76	344972
2023-03-20	47.35	48.83	46.73	46.84	262071
2023-03-21	48.67	49.98	47.76	47.85	351275
2023-03-22	47.69	48.07	45.72	45.81	200424
2023-03-23	46.20	46.43	44.06	44.61	159459
2023-03-24	44.21	45.88	43.50	45.76	241848
2023-03-27	46.57	46.90	45.51	45.63	230448
2023-03-28	45.35	45.37	43.77	44.35	358305
2023-03-29	44.89	45.00	43.66	44.51	215460
2023-03-30	44.84	45.00	43.59	44.37	245944
2023-03-31	44.74	44.95	44.02	44.59	242311
2023-04-03	44.44	44.94	43.98	44.52	138546
2023-04-04	44.63	44.63	42.61	43.41	144358
2023-04-05	42.91	43.60	42.91	43.54	172975
2023-04-06	43.24	43.92	43.24	43.42	128691
2023-04-10	43.28	44.41	43.28	44.07	179949
2023-04-11	44.16	44.16	43.51	43.80	100330
2023-04-12	43.94	44.28	43.21	43.55	94519
2023-04-13	43.55	44.11	43.10	43.95	86905
2023-04-14	44.04	44.32	42.83	43.12	91795
2023-04-17	42.89	43.93	42.66	43.92	91361
2023-04-18	43.89	43.89	42.47	42.69	93238
2023-04-19	42.68	44.55	42.68	44.12	107564
2023-04-20	43.75	44.04	43.04	43.53	75076
2023-04-21	43.44	43.60	42.76	43.32	89562
2023-04-24	43.32	43.58	42.80	42.98	108297
2023-04-25	42.57	43.34	42.06	42.20	175272
2023-04-26	41.79	42.90	41.56	42.30	136735
2023-04-27	42.31	42.82	42.23	42.55	79366
2023-04-28	42.53	43.26	42.17	42.76	121610
2023-05-01	42.79	43.12	41.99	42.23	133482
2023-05-02	42.00	42.00	39.40	39.62	184420
2023-05-03	39.81	40.67	38.91	39.11	200733
2023-05-04	38.19	38.19	36.16	37.61	255386
2023-05-05	39.02	39.49	38.29	39.35	224501
2023-05-08	39.82	40.71	38.23	38.44	164497
2023-05-09	38.24	38.99	37.79	38.69	208685
2023-05-10	39.15	39.15	38.05	38.66	189959
2023-05-11	38.21	38.31	37.65	38.01	104852
2023-05-12	38.30	38.30	37.46	38.11	110302
2023-05-15	38.21	38.62	37.90	38.44	154202
2023-05-16	38.59	39.08	37.74	38.03	274515
2023-05-17	38.75	39.99	38.59	39.85	510905
2023-05-18	39.94	40.39	39.24	40.25	204119
2023-05-19	40.90	40.90	39.37	39.70	130694
2023-05-22	40.15	41.01	39.73	40.70	121020
2023-05-23	40.72	42.14	40.57	41.36	288495
2023-05-24	41.23	41.74	40.30	41.29	219499
2023-05-25	41.04	41.45	40.30	41.21	170947
2023-05-26	41.12	41.65	40.82	41.62	73530
2023-05-30	41.78	41.86	40.89	41.28	101177
2023-05-31	41.08	41.37	40.06	40.62	307968
2023-06-01	40.77	41.10	40.02	40.58	137387
2023-06-02	40.96	42.55	40.96	42.54	223178
2023-06-05	42.43	42.43	41.10	41.25	127994
2023-06-06	41.34	43.30	41.34	43.20	243043
2023-06-07	43.60	44.31	43.32	44.05	263707
2023-06-08	43.82	43.82	42.88	43.00	219187
2023-06-09	42.85	42.97	42.35	42.54	92027
2023-06-12	42.57	43.18	41.98	42.40	152469
2023-06-13	42.63	43.61	39.78	43.24	159655
2023-06-14	43.10	43.50	41.85	42.08	157591
2023-06-15	41.70	42.24	41.51	41.74	749753
2023-06-16	42.03	42.26	41.05	42.11	382620
2023-06-20	41.99	42.27	41.11	41.46	208420
2023-06-21	41.39	41.66	40.75	40.75	133666
2023-06-22	40.69	40.69	39.63	39.72	181744
2023-06-23	39.40	40.02	38.64	38.97	345092
2023-06-26	39.26	40.02	39.12	39.17	165272
2023-06-27	39.23	39.83	38.84	39.17	162554
2023-06-28	39.24	39.27	38.66	39.10	159883
2023-06-29	39.54	40.21	39.54	39.81	113312
2023-06-30	40.09	40.09	39.07	39.10	164768
2023-07-03	39.08	39.99	39.08	39.91	73855
2023-07-05	39.63	40.04	38.87	39.65	135318
2023-07-06	39.31	39.31	38.34	38.66	112572
2023-07-07	38.66	39.85	38.66	39.65	102722
2023-07-10	39.54	40.56	39.54	39.91	92599
2023-07-11	40.07	40.51	39.68	40.37	84764
2023-07-12	41.14	41.58	40.72	41.31	100784
2023-07-13	41.47	42.12	41.06	41.96	108637
2023-07-14	42.23	42.27	41.09	41.85	134448
2023-07-17	41.58	42.50	41.58	41.78	124420
2023-07-18	41.94	43.42	41.94	43.33	193400
2023-07-19	43.42	44.23	43.28	44.06	234633
2023-07-20	44.06	44.16	43.20	43.55	247709
2023-07-21	43.61	43.61	42.34	42.89	262997
2023-07-24	42.70	43.62	42.46	43.40	226330
2023-07-25	42.93	43.27	40.71	41.00	336067
2023-07-26	40.53	42.53	40.53	41.75	629537
2023-07-27	41.97	42.23	41.40	41.64	492212
2023-07-28	42.05	42.38	41.26	41.52	257078
2023-07-31	41.45	41.88	40.82	41.00	187246
2023-08-01	41.00	41.39	40.31	41.30	130375
2023-08-02	40.85	41.24	40.68	40.84	223101
2023-08-03	40.53	41.25	40.33	40.88	208382
2023-08-04	40.88	41.36	40.85	41.04	172488
2023-08-07	41.09	41.81	40.92	41.42	108118
2023-08-08	40.64	40.78	39.81	40.66	118112
2023-08-09	40.55	40.96	40.25	40.77	175392
2023-08-10	41.00	41.35	40.75	40.99	169033
2023-08-11	40.82	41.51	40.79	41.45	125737
2023-08-14	41.17	41.17	40.73	40.94	110692
2023-08-15	40.60	40.60	39.80	40.05	134660
2023-08-16	39.87	40.21	39.69	39.95	149150
2023-08-17	40.02	40.22	39.83	40.00	77183
2023-08-18	39.70	40.25	39.50	40.03	105184
2023-08-21	40.07	40.21	39.50	39.55	205739
2023-08-22	39.44	39.75	38.28	38.70	172649
2023-08-23	38.61	39.57	38.60	39.24	128538
2023-08-24	39.05	39.69	37.85	39.21	93251
2023-08-25	39.30	39.35	38.39	38.92	124959
2023-08-28	39.03	39.82	38.97	39.01	84451
2023-08-29	39.09	39.11	38.72	38.98	95735
2023-08-30	38.89	39.02	38.58	38.80	86633
2023-08-31	38.79	39.29	38.43	38.71	103718
2023-09-01	39.04	39.94	39.04	39.86	171722
2023-09-05	39.84	39.84	39.30	39.39	121609
2023-09-06	39.47	39.72	38.66	38.73	78999
2023-09-07	38.57	38.71	38.11	38.40	168599
2023-09-08	38.38	38.99	38.21	38.78	181271
2023-09-11	38.52	38.52	38.52	38.52	17899
2023-09-12	38.60	38.88	38.32	38.46	57168
2023-09-13	38.59	39.01	38.29	38.61	155318
2023-09-14	38.68	39.28	38.66	39.14	133915
2023-09-15	39.03	39.68	38.18	38.54	299897
2023-09-18	38.54	38.60	38.05	38.13	207940
2023-09-19	38.21	39.24	37.79	38.02	106973
2023-09-20	38.22	38.33	37.69	37.73	87102
2023-09-21	37.59	37.66	37.25	37.33	137748
2023-09-22	37.34	37.75	36.80	36.94	114964
2023-09-25	36.83	37.60	36.72	37.59	170131
2023-09-26	37.33	38.51	36.93	37.28	130010
2023-09-27	37.54	37.65	36.87	36.96	95345
2023-09-28	37.09	37.98	37.09	37.20	109813
2023-09-29	37.49	37.78	37.04	37.50	180262
2023-10-02	37.50	37.50	36.64	36.83	114037
2023-10-03	36.68	36.98	36.10	36.36	134183
2023-10-04	36.39	36.98	36.12	36.95	103462
2023-10-05	36.86	37.94	36.86	37.79	131839
2023-10-06	37.46	38.34	37.27	37.58	100881
2023-10-09	37.46	37.89	37.13	37.44	112140
2023-10-10	37.53	37.88	37.42	37.72	154978
2023-10-11	37.75	38.08	37.46	37.92	91126
2023-10-12	37.85	37.85	37.32	37.53	81177
2023-10-13	37.85	37.85	36.63	36.66	87007
2023-10-16	36.93	37.46	36.93	37.24	119003
2023-10-17	37.03	38.36	36.93	37.89	150264
2023-10-18	37.62	37.74	37.03	37.03	118395
2023-10-19	37.17	37.55	36.74	36.79	87791
2023-10-20	36.85	36.95	35.62	35.67	146565
2023-10-23	35.30	36.29	35.30	35.69	104012
2023-10-24	33.75	34.39	33.09	33.59	299672
2023-10-25	33.36	33.91	32.97	33.75	199785
2023-10-26	33.88	35.25	33.27	35.21	156375
2023-10-27	35.12	36.62	34.07	34.61	183482
2023-10-30	35.07	35.38	34.78	34.99	96718
2023-10-31	34.90	35.17	34.38	34.77	129708
2023-11-01	34.71	34.92	34.26	34.79	130719
2023-11-02	34.94	36.08	34.94	35.98	225543
2023-11-03	36.91	38.03	36.78	37.27	142604
2023-11-06	37.24	37.24	36.58	36.92	110776
2023-11-07	36.76	37.10	36.18	36.65	79472
2023-11-08	36.60	36.71	36.19	36.57	86808
2023-11-09	36.64	36.93	36.01	36.13	78837
2023-11-10	36.27	36.52	35.89	36.21	106850
2023-11-13	35.96	36.60	35.76	36.44	78127
2023-11-14	37.80	39.49	37.73	39.22	228570
2023-11-15	39.05	40.15	39.05	39.81	147374
2023-11-16	39.91	39.98	38.93	39.00	82033
2023-11-17	39.42	39.80	39.08	39.29	126850
2023-11-20	39.20	39.58	38.55	39.05	68569
2023-11-21	39.02	39.21	38.11	38.14	59236
2023-11-22	38.64	38.66	38.12	38.32	50951
2023-11-24	38.22	38.55	38.17	38.49	26990
2023-11-27	38.31	38.41	37.86	38.09	71777
2023-11-28	37.94	38.34	36.73	38.28	102086
2023-11-29	38.59	39.43	38.59	39.10	141097
2023-11-30	39.24	39.53	38.20	39.21	139094
2023-12-01	39.10	41.81	38.92	41.38	192255
2023-12-04	41.10	41.70	41.03	41.15	167895
2023-12-05	41.06	41.17	40.56	40.86	204820
2023-12-06	41.08	42.09	40.78	41.00	162364
2023-12-07	41.28	41.75	39.73	41.69	155969
2023-12-08	41.89	42.17	41.39	41.90	93775
2023-12-11	41.90	42.21	41.63	41.90	93946
2023-12-12	42.06	42.14	41.58	41.78	78738
2023-12-13	41.74	44.30	41.60	44.30	160336
2023-12-14	45.03	46.17	44.48	44.76	194196
2023-12-15	45.08	45.33	43.76	43.81	417876
2023-12-18	44.19	44.33	43.46	43.87	124645
2023-12-19	44.17	45.23	43.85	45.07	175705
2023-12-20	45.20	46.16	44.31	44.37	214742
2023-12-21	44.77	44.80	44.20	44.42	97779
2023-12-22	44.75	45.34	44.67	44.97	89148
2023-12-26	45.28	45.86	45.00	45.57	77831
2023-12-27	45.69	45.85	45.35	45.59	71274
2023-12-28	45.43	46.05	45.35	45.46	101551
2023-12-29	45.46	45.66	44.44	44.65	119912
2024-01-02	44.23	45.66	44.23	45.11	113420
2024-01-03	44.92	45.07	43.81	43.92	146056
2024-01-04	44.12	44.51	44.12	44.41	172132
2024-01-05	44.07	45.04	43.73	44.48	142579
2024-01-08	44.30	44.94	44.09	44.93	95149
2024-01-09	44.30	44.35	44.01	44.10	86310
2024-01-10	43.87	44.33	43.58	44.28	99709
2024-01-11	43.82	44.14	43.17	43.76	111115
2024-01-12	44.26	44.59	42.81	43.31	101392
2024-01-16	42.67	42.94	42.00	42.07	142637
2024-01-17	41.49	42.21	41.49	42.10	166738
2024-01-18	42.22	42.47	41.94	42.39	93007
2024-01-19	42.41	43.10	42.06	43.10	93957
2024-01-22	43.50	44.10	43.12	44.09	101000
2024-01-23	43.75	43.75	41.62	42.43	343967
2024-01-24	42.57	42.78	41.37	41.78	249798
2024-01-25	42.39	42.39	41.40	42.37	262781
2024-01-26	42.72	42.74	41.80	42.43	109547
2024-01-29	42.36	43.70	41.95	43.68	171342
2024-01-30	43.54	44.16	42.97	43.77	168153
2024-01-31	42.80	43.26	41.48	41.63	153116
2024-02-01	41.97	42.01	39.71	40.57	165038
2024-02-02	39.72	40.58	39.72	40.42	181251
2024-02-05	39.85	40.11	39.30	39.62	131020
2024-02-06	39.56	40.06	39.20	39.52	149533
2024-02-07	39.66	40.05	38.55	39.65	123616
2024-02-08	39.49	39.90	39.13	39.39	130466
2024-02-09	39.11	39.96	38.77	39.91	133964
2024-02-12	39.96	41.32	39.96	40.76	161515
2024-02-13	39.44	39.71	38.36	38.78	174895
2024-02-14	39.31	39.75	38.87	39.66	136997
2024-02-15	40.03	41.44	40.00	41.32	163434
2024-02-16	40.92	41.65	39.97	41.02	156834
2024-02-20	40.52	41.19	40.28	40.42	201272
2024-02-21	40.42	40.78	40.09	40.74	194172
2024-02-22	40.54	40.71	40.08	40.50	141225
2024-02-23	40.47	41.32	40.04	40.83	101606
2024-02-26	40.63	41.10	39.64	39.66	132480
2024-02-27	40.00	40.33	39.50	39.85	74800
2024-02-28	39.50	39.75	39.41	39.50	92213
2024-02-29	40.34	40.70	39.60	39.92	93056
2024-03-01	39.60	39.69	38.48	39.65	120934
2024-03-04	39.64	40.33	38.89	39.00	78619
2024-03-05	38.86	40.28	38.83	40.05	108120
2024-03-06	40.11	40.84	39.36	40.31	149983
2024-03-07	40.72	40.94	39.97	40.34	105667
2024-03-08	40.98	41.07	40.07	40.09	134355
2024-03-11	40.00	40.30	39.64	39.70	68853
2024-03-12	39.70	39.70	39.01	39.36	85174
2024-03-13	39.19	39.82	38.73	39.10	98739
2024-03-14	38.85	39.28	37.42	37.57	200911
2024-03-15	37.33	38.47	37.33	38.14	290505
2024-03-18	38.10	38.43	37.61	38.22	113322
2024-03-19	38.25	38.78	38.20	38.37	81174
2024-03-20	38.22	39.65	38.01	39.22	277494
2024-03-21	39.55	39.97	39.40	39.87	272073
2024-03-22	39.93	40.00	38.72	38.76	112213
2024-03-25	38.90	39.49	38.72	39.07	85456
2024-03-26	39.30	39.30	38.44	39.20	103906
2024-03-27	39.23	40.22	39.23	40.17	94118
2024-03-28	40.16	40.63	39.93	40.56	243264
2024-04-01	40.66	40.66	39.08	39.19	152575
2024-04-02	38.78	39.15	38.26	38.32	127725
2024-04-03	38.18	38.61	38.09	38.57	167205
2024-04-04	38.93	39.90	38.93	39.25	267912
2024-04-05	39.06	39.28	38.70	39.07	84366
2024-04-08	39.07	39.75	37.74	39.20	76241
2024-04-09	39.28	39.69	39.00	39.31	70058
2024-04-10	38.15	38.31	37.33	38.00	174489
2024-04-11	38.35	38.35	37.62	38.20	97114
2024-04-12	37.83	38.43	37.83	38.30	110324
2024-04-15	38.42	38.82	37.93	38.33	99662
2024-04-16	37.91	38.38	37.66	38.03	88025
2024-04-17	38.10	38.57	37.88	37.95	126287
2024-04-18	37.94	38.47	37.82	38.18	127705
2024-04-19	37.99	39.73	37.99	39.68	166380
2024-04-22	39.59	40.08	39.43	39.71	126953
2024-04-23	39.11	40.00	39.03	39.20	285312
2024-04-24	38.61	39.33	37.98	39.13	256510
2024-04-25	38.80	39.13	38.35	38.89	175824
2024-04-26	38.80	39.27	38.63	38.80	97248
2024-04-29	38.74	38.95	38.09	38.15	88928
2024-04-30	37.93	38.16	37.84	38.01	141511
2024-05-01	38.30	39.21	38.30	38.97	123183
2024-05-02	39.17	39.51	38.97	39.45	91105
2024-05-03	39.96	40.16	39.32	39.39	85286
2024-05-06	39.62	40.08	39.62	39.76	77553
2024-05-07	39.84	40.33	39.47	39.50	113108
2024-05-08	39.24	39.81	39.24	39.64	129412
2024-05-09	39.56	40.09	39.56	40.07	93957
2024-05-10	40.03	40.27	39.65	39.95	70638
2024-05-13	40.22	40.70	39.81	39.85	71173
2024-05-14	40.25	40.40	39.61	39.81	74790
2024-05-15	40.19	40.29	39.84	40.13	70519
2024-05-16	39.96	40.74	39.90	40.61	124109
2024-05-17	40.78	41.13	40.01	40.90	71277
2024-05-20	40.75	40.92	40.04	40.07	85610
2024-05-21	39.93	40.31	39.81	39.97	102494
2024-05-22	39.78	39.92	39.17	39.30	93858
2024-05-23	39.43	39.43	38.26	38.38	98489
2024-05-24	38.60	38.73	38.15	38.71	109218
2024-05-28	38.84	38.89	38.15	38.22	88123
2024-05-29	37.65	37.71	37.28	37.56	108839
2024-05-30	37.91	38.44	37.73	38.07	77361
2024-05-31	38.21	38.73	38.19	38.69	106186
2024-06-03	39.04	39.05	38.02	38.12	62478
2024-06-04	37.84	37.87	37.50	37.54	71741
2024-06-05	37.84	38.36	37.44	38.34	83856
2024-06-06	38.13	38.59	37.93	38.18	114345
2024-06-07	37.76	38.47	37.76	38.12	202731
2024-06-10	37.82	38.12	37.33	38.04	132726
2024-06-11	37.66	38.04	37.41	37.84	115071
2024-06-12	38.46	39.55	38.44	38.74	129996
2024-06-13	38.67	38.74	37.98	38.26	82613
2024-06-14	37.45	37.88	37.34	37.65	138616
2024-06-17	37.44	38.22	37.31	38.18	110485
2024-06-18	37.91	38.68	37.91	38.40	129491
2024-06-20	38.09	38.51	38.09	38.18	93281
2024-06-21	38.44	38.55	37.96	38.43	252172
2024-06-24	38.57	39.29	38.55	38.73	89650
2024-06-25	38.55	38.70	38.25	38.40	111100
2024-06-26	38.06	38.80	37.90	38.60	123575
2024-06-27	38.77	39.11	38.55	39.01	131908
2024-06-28	39.43	40.97	39.43	40.91	702364
2024-07-01	40.85	41.19	40.06	40.12	125911
2024-07-02	40.03	40.50	40.03	40.39	91543
2024-07-03	40.29	40.29	39.43	39.43	56052
2024-07-05	39.35	39.55	38.88	38.94	59665
2024-07-08	39.32	39.94	39.09	39.15	75929
2024-07-09	38.95	39.75	38.91	39.51	83215
2024-07-10	39.57	40.35	39.47	40.25	91847
2024-07-11	41.03	42.79	40.80	42.58	231774
2024-07-12	43.00	43.37	42.43	43.04	205700
2024-07-15	43.54	44.68	43.33	44.29	188837
2024-07-16	44.72	47.50	44.02	47.24	227740
2024-07-17	46.49	48.20	46.21	47.99	288481
2024-07-18	47.55	48.31	46.09	47.00	186087
2024-07-19	46.99	48.01	46.88	47.50	147455
2024-07-22	47.11	48.00	46.50	47.71	181568
2024-07-23	49.41	53.72	48.30	53.61	489267
2024-07-24	53.61	54.88	52.85	52.98	365549
2024-07-25	52.59	54.49	52.45	53.10	455372
2024-07-26	53.20	54.28	51.33	54.00	237044
2024-07-29	53.94	54.00	52.63	52.78	159815
2024-07-30	52.95	53.70	52.76	53.25	175798
2024-07-31	53.23	54.36	52.55	52.87	204204
2024-08-01	52.79	53.07	50.85	51.25	288145
2024-08-02	49.11	50.33	47.39	50.25	212011
2024-08-05	47.70	48.96	46.89	48.05	221863
2024-08-06	47.96	48.78	45.39	48.13	221241
2024-08-07	49.08	49.51	47.94	48.10	120822
2024-08-08	48.74	49.00	48.01	48.52	84423
2024-08-09	48.55	48.55	47.78	48.34	100459
2024-08-12	48.73	49.77	47.36	47.77	99904
2024-08-13	48.25	48.52	47.58	48.49	86662
2024-08-14	48.65	48.65	47.70	47.78	109988
2024-08-15	49.02	49.91	48.77	49.51	120368
2024-08-16	49.42	50.36	49.42	49.84	70434
2024-08-19	49.80	50.53	49.57	50.43	59853
2024-08-20	50.42	50.42	49.54	49.75	98327
2024-08-21	50.20	50.20	49.51	49.94	60236
2024-08-22	49.82	50.48	49.64	50.28	109784
2024-08-23	50.75	53.66	50.73	52.81	148854
2024-08-26	53.34	53.62	52.39	52.52	122260
2024-08-27	52.20	52.55	51.51	52.38	100479
2024-08-28	51.95	52.86	51.70	52.79	236137
2024-08-29	53.27	53.31	52.23	52.79	86317
2024-08-30	52.77	53.17	52.47	52.91	102504
2024-09-03	52.57	53.16	51.87	52.00	155421
2024-09-04	51.93	52.37	50.93	51.12	139096
2024-09-05	51.39	51.68	50.63	50.83	95879
2024-09-06	51.04	51.75	49.90	50.40	133761
2024-09-09	50.55	51.00	50.27	50.42	118064
2024-09-10	50.56	51.04	49.98	50.83	127375
2024-09-11	50.48	50.48	48.74	50.09	270572
2024-09-12	50.43	50.46	49.89	50.19	82404
2024-09-13	50.87	51.51	50.87	51.44	106512
2024-09-16	51.30	52.06	50.60	51.28	166898
2024-09-17	51.94	53.01	51.40	52.11	219007
2024-09-18	52.11	53.37	51.32	51.83	303319
2024-09-19	53.00	53.52	51.89	53.38	102866
2024-09-20	53.00	53.41	52.22	52.26	456538
2024-09-23	52.36	52.39	51.38	51.67	113829
2024-09-24	51.70	51.84	50.79	50.86	103004
2024-09-25	50.95	51.20	50.63	50.63	137428
2024-09-26	51.24	51.39	50.58	50.83	118530
2024-09-27	51.23	51.31	50.28	50.44	121051
2024-09-30	50.45	51.62	50.40	51.26	108887
2024-10-01	51.10	51.10	49.36	49.62	128539
2024-10-02	49.41	49.85	48.93	49.00	119473
2024-10-03	48.67	49.22	48.53	49.19	120524
2024-10-04	49.99	50.19	49.45	49.94	130762
2024-10-07	49.65	50.07	49.06	49.40	118069
2024-10-08	49.64	49.68	48.99	49.11	97774
2024-10-09	48.89	49.94	48.79	49.47	97621
2024-10-10	49.00	49.43	48.75	49.39	76070
2024-10-11	49.64	51.08	49.50	50.67	103963
2024-10-14	50.65	51.43	50.26	51.18	74772
2024-10-15	51.42	52.84	51.03	52.19	196591
2024-10-16	52.79	53.65	52.65	53.40	163833
2024-10-17	53.39	53.96	53.01	53.85	103049
2024-10-18	53.93	54.00	52.88	53.08	133069
2024-10-21	53.06	53.06	51.30	51.54	210681
2024-10-22	53.25	53.47	52.12	52.98	203949
2024-10-23	53.18	54.07	52.40	53.00	162342
2024-10-24	52.98	53.36	52.11	53.10	131367
2024-10-25	52.98	52.98	51.31	51.67	96951
2024-10-28	52.10	53.55	52.07	53.32	95945
2024-10-29	52.91	53.21	52.63	52.93	100044
2024-10-30	52.75	54.82	52.75	53.79	136199
2024-10-31	53.65	54.01	52.56	52.72	228761
2024-11-01	53.05	53.23	52.45	52.69	141151
2024-11-04	52.20	52.75	51.52	52.43	94501
2024-11-05	52.47	53.47	51.87	53.41	156643
2024-11-06	55.00	61.68	54.33	61.17	859339
2024-11-07	60.55	60.68	57.63	57.88	290553
2024-11-08	58.25	58.49	57.52	58.28	180016
2024-11-11	59.50	60.88	58.94	60.19	167955
2024-11-12	60.04	61.01	59.45	59.84	186415
2024-11-13	60.49	61.09	59.27	59.55	173628
2024-11-14	59.66	60.05	58.70	59.08	134608
2024-11-15	59.40	59.60	58.10	58.83	127178
2024-11-18	58.91	58.91	58.26	58.58	136683
2024-11-19	57.66	58.88	57.66	58.82	104465
2024-11-20	58.52	58.78	57.54	58.77	114616
2024-11-21	59.29	60.72	59.27	59.77	234418
2024-11-22	59.90	60.81	59.41	60.74	264968
2024-11-25	61.46	63.13	60.95	61.38	295504
2024-11-26	60.88	61.45	60.46	61.05	257252
2024-11-27	61.66	61.84	60.58	60.84	144031
2024-11-29	61.49	61.69	60.09	60.59	142335
2024-12-02	60.50	60.50	59.59	59.88	190679
2024-12-03	59.94	60.06	58.71	59.02	156910
2024-12-04	58.88	60.05	58.88	59.93	112902
2024-12-05	60.17	60.99	59.90	59.99	100013
2024-12-06	60.50	60.96	59.37	60.19	92430
2024-12-09	60.11	60.50	59.32	59.37	96708
2024-12-10	59.27	60.47	58.75	59.69	110038
2024-12-11	60.43	60.92	59.81	60.36	142528
2024-12-12	60.29	60.92	59.37	59.54	133710
2024-12-13	59.37	59.52	58.90	59.21	194800
2024-12-16	58.94	59.88	58.60	59.69	110772
2024-12-17	59.58	59.97	58.14	58.37	132551
2024-12-18	58.90	59.12	55.01	55.59	216750
2024-12-19	56.40	57.49	55.29	55.82	215118
2024-12-20	55.22	57.30	55.22	56.59	531989
2024-12-23	56.31	56.81	55.99	56.50	99544
2024-12-24	56.45	56.84	56.19	56.80	75061
2024-12-26	56.31	57.24	56.21	57.20	70409
2024-12-27	56.73	57.19	55.67	56.31	81872
2024-12-30	56.05	56.68	55.75	56.38	95498
2024-12-31	56.78	57.27	56.17	56.40	109809
2025-01-02	56.72	57.06	55.27	55.46	148420
2025-01-03	55.63	56.03	54.74	55.89	165063
2025-01-06	55.87	56.54	55.26	55.63	158214
2025-01-07	55.70	55.98	54.59	55.12	146738
2025-01-08	54.62	55.89	53.89	55.65	165041
2025-01-10	54.68	54.88	53.35	54.08	176512
2025-01-13	53.49	54.61	53.49	54.60	153989
2025-01-14	55.12	56.59	54.95	56.57	111410
2025-01-15	58.34	58.62	57.06	57.77	112538
2025-01-16	57.44	57.55	55.80	56.79	123468
2025-01-17	57.16	57.83	56.72	57.76	149087
2025-01-21	57.90	58.55	56.27	57.58	148114
2025-01-22	57.28	57.28	56.29	56.53	164606
2025-01-23	56.31	56.95	55.94	56.31	145611
2025-01-24	56.45	56.86	56.02	56.43	99494
2025-01-27	57.34	58.02	56.41	57.56	154696
2025-01-28	59.66	60.50	56.79	60.04	240643
2025-01-29	60.31	61.40	59.39	59.94	176716
2025-01-30	60.39	60.71	59.49	60.12	161465
2025-01-31	59.64	60.71	59.23	59.84	141457
2025-02-03	58.47	59.55	57.80	58.87	147735
2025-02-04	58.54	60.65	58.07	60.64	194831
2025-02-05	59.63	61.38	59.43	61.38	167541
2025-02-06	61.68	62.15	61.01	61.95	131858
2025-02-07	61.95	62.29	59.99	60.42	197803
2025-02-10	61.92	62.60	59.82	59.95	150921
2025-02-11	59.70	61.94	59.65	61.79	216393
2025-02-12	60.72	61.58	60.53	61.19	201868
2025-02-13	59.26	61.56	59.26	61.51	120073
2025-02-14	61.29	62.11	60.68	60.87	132510
2025-02-18	60.87	61.74	60.64	61.28	175032
2025-02-19	60.79	60.96	59.91	60.84	192165
2025-02-20	59.84	61.29	59.37	60.61	259388
2025-02-21	61.21	61.21	59.07	59.25	174822
2025-02-24	59.62	59.62	58.09	58.12	201292
2025-02-25	57.65	58.82	56.05	58.51	146582
2025-02-26	58.63	58.95	57.35	57.97	184111
2025-02-27	57.77	59.04	56.32	58.56	281884
2025-02-28	58.86	59.51	58.08	59.08	190481
2025-03-03	59.05	60.04	58.61	59.17	145011
2025-03-04	58.63	58.63	56.81	57.17	153775
2025-03-05	57.17	57.54	56.16	56.76	192574
2025-03-06	56.36	56.82	55.71	56.75	146631
2025-03-07	56.82	56.88	55.50	56.58	139500
2025-03-10	55.64	56.03	54.36	54.53	174356
2025-03-11	54.62	55.17	54.01	54.30	232814
2025-03-12	54.69	55.36	54.00	54.77	240568
2025-03-13	54.84	55.65	54.47	54.61	166437
2025-03-14	55.03	55.94	54.87	55.83	149568
2025-03-17	56.02	57.97	56.02	56.65	541509
2025-03-18	56.54	56.89	56.10	56.45	238142
2025-03-19	56.32	57.49	56.07	56.91	297835
2025-03-20	56.27	57.21	55.60	55.63	337282
2025-03-21	55.12	55.73	54.58	55.03	2940055
2025-03-24	56.07	56.97	55.79	56.45	190968
2025-03-25	56.23	57.04	55.61	55.79	170793
2025-03-26	55.80	56.60	55.26	55.62	157488
2025-03-27	55.81	55.81	55.07	55.32	144925
2025-03-28	55.33	55.35	53.56	53.86	143793
2025-03-31	53.45	54.19	53.13	53.74	258544
2025-04-01	53.55	53.85	52.56	53.52	169882
2025-04-02	52.77	54.34	52.77	54.30	180719
2025-04-03	51.61	51.93	48.91	48.95	246297
2025-04-04	46.72	48.12	46.08	47.86	275472
2025-04-07	46.53	50.57	46.05	47.77	377708
2025-04-08	49.63	49.77	47.11	47.90	229722
2025-04-09	47.11	51.34	46.35	49.70	453158
2025-04-10	48.49	48.66	45.71	46.67	303935
2025-04-11	46.17	46.83	45.22	46.20	235700
2025-04-14	46.95	47.21	45.86	46.89	271700
2025-04-15	46.88	48.27	46.88	47.73	189692
2025-04-16	47.66	48.16	47.20	48.05	141932
2025-04-17	48.01	48.84	47.93	48.60	160127
2025-04-21	48.26	48.33	47.56	48.30	161333
2025-04-22	48.61	49.97	48.19	49.75	139970
2025-04-23	51.09	51.80	50.06	50.75	150786
2025-04-24	50.83	51.75	50.43	51.59	165172
2025-04-25	50.90	51.47	49.89	51.34	216534
2025-04-28	51.15	52.16	50.69	51.99	213833
2025-04-29	50.39	52.28	48.98	51.67	223074
2025-04-30	50.76	52.32	50.09	52.02	243668
2025-05-01	51.90	52.72	51.31	52.39	182112
2025-05-02	53.03	53.30	52.24	52.95	126490
2025-05-05	51.65	53.71	51.55	52.97	128571
2025-05-06	52.45	52.97	52.01	52.58	99510
2025-05-07	53.16	53.48	52.55	52.74	241913
2025-05-08	53.14	54.38	53.09	53.90	158290
2025-05-09	53.90	53.95	53.14	53.27	180261
2025-05-12	55.32	55.93	54.29	54.50	262378
2025-05-13	54.90	55.15	54.43	54.89	206589
2025-05-14	54.60	55.00	53.63	54.41	163991
2025-05-15	54.49	55.02	54.19	54.81	178693
2025-05-16	54.81	54.89	53.86	54.38	219634
2025-05-19	53.83	54.61	53.68	54.56	128815
2025-05-20	54.54	54.81	53.93	54.44	156597
2025-05-21	54.12	54.20	53.01	53.10	137721
2025-05-22	52.73	53.33	52.62	52.70	113391
2025-05-23	51.76	52.94	50.88	52.58	119259
2025-05-27	53.02	53.94	52.60	53.87	111752
2025-05-28	53.83	53.83	53.04	53.11	99210
2025-05-29	53.11	53.66	52.88	53.23	79440
2025-05-30	53.12	53.50	52.76	52.94	198777
2025-06-02	52.81	52.81	51.74	52.21	148770
2025-06-03	52.05	53.05	51.97	52.84	181186
2025-06-04	52.89	53.19	51.82	51.91	141965
2025-06-05	51.91	52.16	51.34	51.61	126324
2025-06-06	52.12	52.90	52.07	52.88	127509
2025-06-09	53.16	53.80	53.04	53.56	150777
2025-06-10	54.04	54.57	53.54	54.28	128097
2025-06-11	54.56	54.56	53.26	53.50	147523
2025-06-12	53.08	53.65	52.73	53.47	244140
2025-06-13	52.58	52.80	51.91	52.30	206370
2025-06-16	52.56	52.70	51.58	51.89	290078
2025-06-17	51.35	52.11	51.21	51.96	181429
2025-06-18	51.69	53.19	51.69	52.75	197543
2025-06-20	52.98	53.45	52.40	52.82	446104
2025-06-23	52.82	54.21	52.63	54.20	122644
2025-06-24	54.29	55.29	54.29	54.67	174235
2025-06-25	54.53	54.67	54.05	54.47	136761
2025-06-26	54.77	55.87	54.55	55.78	164540
2025-06-27	55.82	56.20	54.67	55.73	418530
2025-06-30	55.91	56.05	55.05	55.10	242988
2025-07-01	54.73	56.65	54.42	56.11	186590
2025-07-02	56.11	56.58	55.91	56.52	191505
2025-07-03	56.92	57.65	56.60	57.35	90510
2025-07-07	57.08	57.70	56.66	57.01	140133
2025-07-08	57.10	57.84	57.10	57.18	206851
2025-07-09	57.48	57.60	56.49	57.06	153266
2025-07-10	56.86	58.17	56.66	57.83	207061
2025-07-11	57.50	57.59	57.01	57.17	155298
2025-07-14	56.90	58.58	56.90	58.54	122080
2025-07-15	58.28	58.52	56.90	56.92	245298
2025-07-16	57.03	58.17	55.82	57.82	269543
2025-07-17	57.58	58.95	55.82	58.72	213118
2025-07-18	59.13	59.13	58.01	58.63	183107
2025-07-21	58.70	59.38	58.08	58.08	193295
2025-07-22	58.07	58.59	57.57	57.60	161992
2025-07-23	58.04	58.16	57.21	57.67	155442
2025-07-24	57.59	57.59	56.04	56.20	117731
2025-07-25	56.14	56.20	55.42	55.92	132812
2025-07-28	55.92	56.38	55.28	56.38	142955
2025-07-29	56.86	58.97	55.89	56.62	315723
2025-07-30	56.60	57.39	55.20	55.38	150295
2025-07-31	54.89	55.49	54.64	55.19	171818
2025-08-01	54.88	55.04	53.53	53.81	246777
2025-08-04	53.81	54.38	53.26	54.24	127303
2025-08-05	54.26	55.33	53.55	55.26	212918
2025-08-06	55.43	55.43	54.81	55.05	152523
2025-08-07	55.54	55.54	54.14	54.32	104633
2025-08-08	54.79	55.14	53.88	54.64	71925
2025-08-11	54.69	54.99	54.51	54.69	81600
2025-08-12	55.20	57.07	55.04	56.97	132366
2025-08-13	57.35	57.90	56.85	57.71	134808
2025-08-14	57.05	57.64	56.22	57.52	97767
2025-08-15	57.66	57.75	56.40	56.90	299162
2025-08-18	56.78	57.16	56.41	57.05	98069
2025-08-19	57.04	57.69	56.63	56.96	85316
2025-08-20	57.22	57.50	56.51	57.25	103715
2025-08-21	57.06	57.74	57.03	57.50	113298
2025-08-22	57.74	60.64	56.38	60.51	206384
2025-08-25	60.40	60.77	59.14	60.16	144789
2025-08-26	60.08	61.27	59.37	61.05	154506
2025-08-27	60.87	61.79	60.86	61.68	127923
2025-08-28	62.00	62.00	61.35	61.65	132957
2025-08-29	61.84	62.30	60.96	61.24	157329
2025-09-02	60.51	61.37	60.02	60.64	159071
2025-09-03	60.39	60.73	59.92	60.39	125458
2025-09-04	60.69	61.18	60.05	61.18	111568
2025-09-05	61.29	62.20	60.33	60.67	139341
2025-09-08	60.88	61.26	59.83	61.22	118405
2025-09-09	61.22	61.59	60.27	60.85	214830
2025-09-10	60.85	61.84	60.85	61.34	231451
2025-09-11	61.28	61.66	60.66	61.24	164945
2025-09-12	61.27	61.27	60.40	60.53	201094
2025-09-15	60.20	60.73	59.63	59.67	127944
2025-09-16	59.59	59.68	58.85	59.41	139551
2025-09-17	59.68	60.95	59.20	59.47	179744
2025-09-18	59.70	61.31	59.12	61.26	169389
2025-09-19	61.23	61.36	59.95	60.31	561764
2025-09-22	60.09	60.53	59.35	59.62	152937
2025-09-23	59.71	60.56	59.26	59.36	171253
2025-09-24	59.44	60.28	58.70	58.93	137101
2025-09-25	58.82	58.91	58.28	58.62	137824
2025-09-26	58.85	59.21	58.51	58.84	101774
2025-09-29	58.91	59.38	58.16	58.43	135760
2025-09-30	58.49	60.02	57.53	57.98	116459
2025-10-01	57.57	57.97	56.91	57.30	144991
2025-10-02	57.24	57.39	56.80	57.20	109556
2025-10-03	57.03	58.22	57.00	57.50	98962
2025-10-06	57.88	58.81	57.50	58.00	136571
2025-10-07	57.89	58.68	57.40	57.47	133084
2025-10-08	57.71	58.66	57.00	57.05	88502
2025-10-09	56.90	57.38	56.24	56.83	93007
2025-10-10	56.91	57.32	54.95	54.98	169202
2025-10-13	55.65	56.27	55.19	56.23	129389
2025-10-14	55.92	58.24	54.83	57.96	164634
2025-10-15	57.78	58.03	55.38	56.16	172430
2025-10-16	55.97	55.97	52.62	53.08	571556
2025-10-17	53.66	53.77	52.62	53.12	180120
2025-10-20	53.66	55.01	53.29	54.97	171331
2025-10-21	54.73	55.68	54.24	55.27	132977
2025-10-22	55.36	56.45	55.24	55.31	246647
2025-10-23	55.31	55.31	54.32	54.38	96466
2025-10-24	54.84	55.48	54.84	55.37	137111
2025-10-27	55.39	56.60	54.84	54.92	116163
2025-10-28	54.12	54.75	53.01	53.95	178515
2025-10-29	53.75	54.43	52.19	52.37	241051
2025-10-30	52.46	53.56	52.41	52.49	155224
2025-10-31	52.49	52.84	51.96	52.37	207116
2025-11-03	52.06	52.80	51.37	52.39	203170
2025-11-04	52.14	53.35	51.77	53.13	183853
2025-11-05	53.25	53.97	52.68	53.80	126049
2025-11-06	53.55	53.91	52.85	52.89	92021
2025-11-07	52.96	53.16	52.10	52.74	189688
2025-11-10	53.06	53.61	52.85	53.47	118219
2025-11-11	53.47	53.81	51.18	53.40	114061
2025-11-12	53.54	54.00	52.84	52.98	155010
2025-11-13	52.81	53.42	52.58	52.91	180287
2025-11-14	52.78	53.73	51.40	53.47	156291
2025-11-17	53.32	53.52	51.91	51.99	193026
2025-11-18	51.91	52.73	51.81	52.19	138531
2025-11-19	52.09	52.67	52.08	52.54	101302
2025-11-20	52.96	53.62	52.24	52.60	119283
2025-11-21	52.74	54.72	51.88	54.07	143966
2025-11-24	53.87	54.26	53.30	53.80	99919
2025-11-25	54.08	55.56	54.08	55.36	142515
2025-11-26	55.07	55.46	54.82	55.01	106987
2025-11-28	54.99	55.38	54.39	54.61	53120
2025-12-01	54.24	55.50	54.24	55.16	105362

Explore More About EFSC

Coins representing dividend payouts and trends

EFSC Dividend History

Discover Enterprise Financial Services'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

EFSC Stock Split History

Discover Enterprise Financial Services'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

EFSC Historical Prices

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

Web Analytics