EIG Historical Prices

Summary

Key Stock Metrics

40.72

(June 14, 2024)

52-Week Low

54.44

(November 11, 2024)

52-Week High

54.44

(November 11, 2024)

All-Time High

46.93

(June 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-01-31	20.00	20.20	19.31	19.97	15896700
2007-02-01	19.78	19.95	19.40	19.90	1974900
2007-02-02	19.72	19.85	19.48	19.80	457700
2007-02-05	19.80	19.87	19.40	19.70	477000
2007-02-06	19.65	20.25	19.58	20.05	996200
2007-02-07	20.05	20.85	20.05	20.66	1166300
2007-02-08	20.41	20.99	20.30	20.48	645900
2007-02-09	20.33	20.85	20.31	20.65	654700
2007-02-12	20.55	21.00	20.50	20.75	661196
2007-02-13	20.60	20.99	19.80	20.64	1230938
2007-02-14	20.55	22.90	20.55	22.79	358880
2007-02-15	22.37	22.37	21.31	22.00	739700
2007-02-16	21.65	22.96	21.35	22.90	1165600
2007-02-20	22.65	23.85	22.15	23.30	326100
2007-02-21	23.10	23.25	22.10	22.44	211700
2007-02-22	22.62	22.72	22.14	22.50	176000
2007-02-23	22.30	22.40	21.51	21.80	460300
2007-02-26	21.60	21.80	20.25	21.30	493000
2007-02-27	20.77	20.90	19.75	20.01	898400
2007-02-28	19.90	20.40	19.83	20.40	413200
2007-03-01	20.15	20.45	19.81	20.29	281800
2007-03-02	20.20	20.30	20.00	20.09	115800
2007-03-05	19.99	20.54	19.99	20.25	162300
2007-03-06	20.25	20.75	20.25	20.46	118700
2007-03-07	18.00	20.71	18.00	20.35	115900
2007-03-08	20.35	20.50	20.30	20.39	244600
2007-03-09	20.40	20.48	19.99	20.12	179800
2007-03-12	20.10	20.15	19.64	20.11	172000
2007-03-13	20.03	20.06	19.63	19.74	434900
2007-03-14	19.92	19.95	19.31	19.46	527200
2007-03-15	19.46	19.46	19.26	19.38	204800
2007-03-16	19.40	19.60	18.95	19.27	514700
2007-03-19	19.40	19.43	19.20	19.25	477800
2007-03-20	19.05	19.43	18.80	19.17	605100
2007-03-21	19.27	20.21	19.01	19.96	754700
2007-03-22	19.96	20.91	19.80	20.00	667100
2007-03-23	20.00	20.33	19.88	20.19	461900
2007-03-26	20.09	20.16	19.40	19.44	391300
2007-03-27	19.32	19.97	18.90	19.10	594100
2007-03-28	19.00	19.69	18.95	19.60	457000
2007-03-29	19.70	20.09	19.64	20.03	712500
2007-03-30	19.86	20.37	19.36	20.02	3656500
2007-04-02	19.70	20.04	19.16	19.44	802900
2007-04-03	19.59	19.93	19.23	19.80	941300
2007-04-04	19.60	20.03	19.45	19.95	527100
2007-04-05	19.92	20.11	19.80	19.93	228400
2007-04-09	19.90	20.20	19.79	19.95	435200
2007-04-10	19.92	20.00	19.61	19.84	651900
2007-04-11	19.84	20.15	19.74	20.05	581000
2007-04-12	20.00	20.19	19.77	20.17	365400
2007-04-13	20.19	20.47	20.12	20.26	791400
2007-04-16	20.47	21.00	20.38	20.86	516500
2007-04-17	20.80	20.87	20.45	20.49	419800
2007-04-18	20.33	20.70	20.10	20.13	339300
2007-04-19	20.00	20.67	19.98	20.23	365900
2007-04-20	20.81	20.81	20.02	20.09	510000
2007-04-23	20.12	20.37	19.85	19.91	534300
2007-04-24	19.91	20.08	19.76	19.88	456500
2007-04-25	19.20	20.00	19.20	19.92	547000
2007-04-26	19.85	20.02	19.76	19.89	674400
2007-04-27	19.89	19.99	19.72	19.80	449200
2007-04-30	19.84	20.09	19.75	19.83	791800
2007-05-01	19.83	20.01	19.78	19.96	510200
2007-05-02	19.94	20.00	19.81	19.91	538700
2007-05-03	19.90	19.99	19.65	19.83	327300
2007-05-04	19.80	19.98	19.66	19.98	514000
2007-05-07	19.98	20.00	19.68	19.95	209100
2007-05-08	19.83	19.90	19.56	19.78	300200
2007-05-09	19.75	19.98	19.48	19.52	1953600
2007-05-10	19.47	19.62	19.25	19.32	433400
2007-05-11	19.41	20.02	19.35	19.73	555500
2007-05-14	19.75	20.23	19.59	19.72	612400
2007-05-15	19.72	20.47	19.62	19.70	570200
2007-05-16	19.70	20.69	19.62	20.49	438600
2007-05-17	20.65	20.65	20.19	20.19	275200
2007-05-18	20.20	20.64	19.80	20.50	425200
2007-05-21	20.55	21.01	20.23	20.75	474900
2007-05-22	20.59	21.08	20.16	21.06	701400
2007-05-23	21.95	21.95	21.04	21.16	384500
2007-05-24	21.12	21.30	20.01	20.25	780900
2007-05-25	20.37	20.67	20.28	20.53	188400
2007-05-29	20.68	20.68	20.47	20.64	156000
2007-05-30	20.40	21.32	20.27	21.18	362700
2007-05-31	21.17	21.40	21.11	21.20	305300
2007-06-01	21.33	21.52	21.21	21.40	268800
2007-06-04	21.40	21.50	21.00	21.30	520000
2007-06-05	21.18	21.26	21.00	21.13	672100
2007-06-06	20.99	21.14	20.89	21.13	202600
2007-06-07	21.05	21.18	20.85	21.07	272900
2007-06-08	21.06	21.49	21.06	21.34	176300
2007-06-11	21.35	21.58	21.27	21.36	253400
2007-06-12	21.27	21.64	21.04	21.20	243900
2007-06-13	21.20	21.82	21.17	21.79	284200
2007-06-14	21.79	22.26	21.78	22.03	253400
2007-06-15	22.64	22.64	21.95	22.07	437300
2007-06-18	22.08	22.14	21.68	21.97	130700
2007-06-19	21.97	22.27	21.67	22.10	321600
2007-06-20	22.10	22.10	21.92	22.01	209400
2007-06-21	21.86	21.86	21.55	21.62	260000
2007-06-22	21.56	22.21	21.54	22.21	716300
2007-06-25	22.21	22.21	21.51	21.64	321100
2007-06-26	21.71	22.08	21.33	21.81	154300
2007-06-27	21.64	21.64	21.42	21.47	181200
2007-06-28	21.52	21.53	21.28	21.40	110000
2007-06-29	21.47	21.49	20.96	21.24	435500
2007-07-02	21.35	21.36	21.20	21.25	431000
2007-07-03	21.17	21.27	21.10	21.23	90400
2007-07-05	21.21	21.21	20.31	20.65	222800
2007-07-06	20.59	20.68	20.49	20.54	316000
2007-07-09	20.61	20.71	20.49	20.71	230500
2007-07-10	20.55	20.65	19.92	20.21	343800
2007-07-11	20.20	20.53	20.17	20.53	139900
2007-07-12	20.67	20.81	20.42	20.76	171800
2007-07-13	20.68	20.79	20.54	20.66	126200
2007-07-16	20.56	20.90	20.50	20.61	426600
2007-07-17	20.70	20.85	20.45	20.48	199600
2007-07-18	20.47	20.52	20.15	20.49	171500
2007-07-19	20.65	20.70	20.19	20.20	326500
2007-07-20	20.16	20.17	19.91	19.96	426000
2007-07-23	19.96	20.15	19.60	19.73	445200
2007-07-24	19.46	19.83	18.52	18.75	849400
2007-07-25	18.75	19.98	18.75	19.69	740100
2007-07-26	19.35	19.77	18.81	19.11	755900
2007-07-27	19.10	19.29	17.72	18.29	821000
2007-07-30	18.18	18.60	18.01	18.29	467400
2007-07-31	18.40	19.02	18.37	18.38	707700
2007-08-01	18.50	18.79	18.20	18.39	455000
2007-08-02	18.44	18.77	17.42	18.00	577800
2007-08-03	17.92	18.11	16.78	16.83	774700
2007-08-06	16.80	17.50	16.65	17.33	545600
2007-08-07	17.16	17.86	16.07	17.64	804700
2007-08-08	18.08	19.00	17.91	18.79	592700
2007-08-09	18.95	19.11	17.50	17.56	1297100
2007-08-10	17.13	18.79	17.11	18.42	594200
2007-08-13	18.85	19.03	18.28	18.40	366300
2007-08-14	18.40	18.64	17.88	17.92	610800
2007-08-15	17.97	18.40	17.20	17.22	332000
2007-08-16	17.23	18.03	17.00	17.67	541000
2007-08-17	18.50	18.50	17.57	17.83	675500
2007-08-20	17.85	18.23	17.70	18.12	230500
2007-08-21	18.00	18.56	18.00	18.39	315800
2007-08-22	18.45	18.82	18.44	18.75	272900
2007-08-23	18.75	19.00	18.47	18.53	221500
2007-08-24	18.50	18.78	18.47	18.62	198700
2007-08-27	18.60	18.80	18.47	18.63	255400
2007-08-28	18.52	18.70	18.21	18.44	367300
2007-08-29	18.52	18.83	18.45	18.73	210700
2007-08-30	18.45	19.10	18.45	18.70	236700
2007-08-31	18.72	18.86	18.52	18.73	206500
2007-09-04	18.61	19.01	18.60	18.81	171400
2007-09-05	18.65	18.76	18.34	18.36	277600
2007-09-06	18.47	19.04	18.30	18.95	366300
2007-09-07	18.57	19.92	18.57	19.54	417800
2007-09-10	19.58	19.60	18.23	18.52	222700
2007-09-11	18.58	19.43	18.58	19.36	176700
2007-09-12	19.10	19.59	18.58	18.88	168400
2007-09-13	18.97	18.97	18.44	18.69	141600
2007-09-14	18.50	18.97	18.46	18.60	167800
2007-09-17	18.38	18.73	18.38	18.60	194700
2007-09-18	18.63	19.42	18.56	19.41	241200
2007-09-19	19.50	20.28	19.49	20.20	274500
2007-09-20	20.10	20.15	19.47	19.68	191400
2007-09-21	19.65	19.89	18.94	19.56	333800
2007-09-24	19.54	20.42	19.54	19.88	193000
2007-09-25	19.83	20.05	19.64	19.85	257700
2007-09-26	19.95	20.94	19.95	20.52	134700
2007-09-27	20.62	20.91	20.49	20.74	127900
2007-09-28	20.70	21.00	20.49	20.61	132300
2007-10-01	20.56	20.99	20.55	20.91	173000
2007-10-02	20.95	21.66	20.95	21.60	195100
2007-10-03	21.39	21.45	20.47	20.63	183700
2007-10-04	20.70	21.11	20.70	21.06	133700
2007-10-05	21.15	21.51	21.06	21.13	141300
2007-10-08	21.00	21.33	20.48	20.97	184100
2007-10-09	20.96	21.29	20.88	21.17	87300
2007-10-10	21.17	21.40	20.93	21.07	108100
2007-10-11	21.00	21.72	20.37	20.80	102100
2007-10-12	20.77	21.50	20.72	21.28	69900
2007-10-15	21.24	21.39	20.30	20.50	232300
2007-10-16	20.48	21.30	20.43	20.80	271400
2007-10-17	20.95	20.99	19.64	20.30	306200
2007-10-18	20.27	20.27	20.00	20.20	107500
2007-10-19	20.20	20.38	18.53	18.57	309100
2007-10-22	18.41	18.94	18.19	18.72	309400
2007-10-23	19.00	19.75	18.65	19.69	150100
2007-10-24	19.61	19.61	18.21	19.13	178800
2007-10-25	19.17	19.81	18.50	19.05	113700
2007-10-26	19.28	20.48	19.09	19.94	106500
2007-10-29	20.00	20.07	19.01	19.41	111900
2007-10-30	19.35	19.55	18.88	19.09	164600
2007-10-31	19.02	19.41	18.75	19.16	143800
2007-11-01	18.82	18.97	17.44	17.52	432500
2007-11-02	17.57	17.99	16.87	17.94	254200
2007-11-05	17.53	17.92	17.35	17.78	165900
2007-11-06	17.77	18.86	17.66	18.58	185000
2007-11-07	18.35	18.35	17.48	17.61	460000
2007-11-08	17.83	18.18	17.51	17.97	242500
2007-11-09	17.75	18.68	17.46	17.86	183700
2007-11-12	17.88	18.68	17.85	18.00	120800
2007-11-13	18.23	19.67	18.23	19.46	151400
2007-11-14	19.62	19.89	17.65	18.00	684600
2007-11-15	18.10	18.45	17.47	17.90	294000
2007-11-16	17.90	18.01	17.46	17.72	351002
2007-11-19	17.49	18.25	17.44	18.08	416600
2007-11-20	18.13	18.55	17.57	18.14	538700
2007-11-21	18.12	18.17	17.52	17.69	555400
2007-11-23	17.87	18.24	17.73	18.00	140300
2007-11-26	17.99	18.54	17.61	17.76	316100
2007-11-27	17.73	18.00	17.65	17.92	149900
2007-11-28	17.92	18.60	17.92	18.32	399100
2007-11-29	18.40	18.47	17.83	18.05	274200
2007-11-30	18.07	18.48	17.44	17.79	731900
2007-12-03	17.75	18.12	17.70	17.80	189540
2007-12-04	17.60	17.82	17.25	17.66	170200
2007-12-05	17.90	18.00	17.46	17.98	553800
2007-12-06	17.97	18.72	17.89	18.72	292800
2007-12-07	18.74	18.74	18.10	18.36	89786
2007-12-10	18.32	19.00	18.08	18.71	78900
2007-12-11	18.71	18.97	17.80	18.12	208700
2007-12-12	18.42	18.74	18.08	18.25	98300
2007-12-13	18.10	18.31	17.56	18.16	190600
2007-12-14	17.82	17.87	16.86	17.16	186600
2007-12-17	17.00	17.14	16.34	16.34	204200
2007-12-18	16.62	17.13	15.62	17.13	280700
2007-12-19	17.08	17.14	16.78	16.80	166900
2007-12-20	16.95	17.07	15.99	16.52	220400
2007-12-21	16.97	17.50	16.76	17.33	612700
2007-12-24	17.40	17.93	17.30	17.83	78400
2007-12-26	17.80	18.22	17.47	17.76	121200
2007-12-27	17.85	17.98	17.04	17.07	121400
2007-12-28	17.14	17.53	16.98	16.98	110900
2007-12-31	16.90	17.05	16.68	16.71	162600
2008-01-02	16.72	17.50	16.60	17.01	224025
2008-01-03	17.00	17.37	16.80	17.00	142400
2008-01-04	16.95	17.14	16.70	17.04	177000
2008-01-07	17.17	17.78	17.01	17.44	228100
2008-01-08	17.39	17.78	17.11	17.39	319900
2008-01-09	17.24	17.63	17.08	17.47	289200
2008-01-10	17.30	18.04	17.21	17.81	322277
2008-01-11	18.00	18.31	17.43	17.43	673000
2008-01-14	17.55	18.15	17.41	17.78	306463
2008-01-15	17.55	18.18	17.23	17.27	512800
2008-01-16	17.26	17.93	17.11	17.51	304100
2008-01-17	17.65	17.66	17.20	17.34	437100
2008-01-18	17.60	17.61	16.85	17.08	351200
2008-01-22	16.58	18.04	16.57	17.13	329000
2008-01-23	16.76	17.60	16.50	17.51	491100
2008-01-24	17.62	17.88	17.44	17.77	264591
2008-01-25	18.00	18.05	17.09	17.41	221200
2008-01-28	17.40	17.85	16.76	17.85	138721
2008-01-29	17.90	17.90	17.16	17.29	111600
2008-01-30	17.19	17.75	16.81	16.88	177261
2008-01-31	16.75	17.77	16.54	17.46	303900
2008-02-01	17.56	18.00	16.91	17.58	227800
2008-02-04	17.50	18.11	17.14	17.77	168639
2008-02-05	17.40	17.60	17.17	17.40	259988
2008-02-06	17.57	17.60	16.77	16.86	163900
2008-02-07	16.82	17.20	16.63	16.80	143400
2008-02-08	16.80	16.87	16.24	16.63	171629
2008-02-11	16.55	16.58	15.88	16.20	124300
2008-02-12	16.31	16.31	15.84	16.14	194580
2008-02-13	16.20	16.47	15.85	16.06	227200
2008-02-14	16.00	16.07	15.38	15.55	138300
2008-02-15	15.44	16.05	15.13	15.90	264100
2008-02-19	16.13	16.13	15.60	15.90	164400
2008-02-20	15.70	16.05	15.25	15.98	179200
2008-02-21	16.03	16.07	15.60	15.60	178100
2008-02-22	15.62	16.00	15.40	15.80	274200
2008-02-25	15.82	16.29	15.57	16.13	727600
2008-02-26	16.04	16.40	15.92	16.14	413257
2008-02-27	17.10	17.75	16.41	16.91	737500
2008-02-28	16.81	17.03	16.26	16.97	731400
2008-02-29	16.79	17.53	16.79	17.15	634800
2008-03-03	17.05	17.28	16.67	17.00	319100
2008-03-04	16.79	17.01	16.65	16.80	323500
2008-03-05	16.95	16.99	16.55	16.74	308300
2008-03-06	16.57	16.64	16.25	16.43	262643
2008-03-07	16.11	16.79	16.08	16.62	286700
2008-03-10	16.71	16.78	16.50	16.70	179022
2008-03-11	17.01	17.38	16.90	17.38	207124
2008-03-12	17.47	17.69	17.10	17.15	188400
2008-03-13	16.85	17.65	16.78	17.34	220100
2008-03-14	17.16	17.73	17.02	17.37	237800
2008-03-17	17.05	17.75	17.00	17.23	279470
2008-03-18	17.50	17.86	17.25	17.86	304500
2008-03-19	17.96	17.96	17.59	17.69	219262
2008-03-20	18.00	18.69	17.73	18.05	792000
2008-03-24	18.10	18.15	17.39	17.85	217700
2008-03-25	17.97	18.15	17.51	17.91	245000
2008-03-26	17.80	17.93	17.69	17.79	160300
2008-03-27	17.88	17.88	17.45	17.69	199100
2008-03-28	17.68	18.00	17.46	18.00	323800
2008-03-31	17.85	18.54	17.77	18.54	370996
2008-04-01	18.88	18.88	18.27	18.42	306700
2008-04-02	18.39	18.54	18.23	18.24	189500
2008-04-03	18.10	18.50	17.70	18.21	181400
2008-04-04	18.12	18.64	17.97	18.42	196700
2008-04-07	18.50	18.65	17.99	18.36	160900
2008-04-08	18.18	18.39	18.03	18.16	157800
2008-04-09	18.10	18.12	17.55	17.64	339759
2008-04-10	17.54	17.80	17.23	17.68	205400
2008-04-11	17.51	17.75	17.31	17.70	473700
2008-04-14	17.63	17.83	17.46	17.63	100949
2008-04-15	17.75	17.97	17.57	17.94	104614
2008-04-16	18.08	18.64	18.05	18.50	162226
2008-04-17	18.36	18.47	18.04	18.16	127456
2008-04-18	18.35	18.75	18.17	18.72	156021
2008-04-21	18.54	18.66	18.16	18.32	150849
2008-04-22	18.15	18.15	17.63	17.93	202748
2008-04-23	18.01	18.24	17.92	18.10	206787
2008-04-24	18.17	18.39	17.84	18.17	177446
2008-04-25	18.28	18.73	18.09	18.58	126037
2008-04-28	18.53	18.75	18.21	18.72	106905
2008-04-29	18.75	18.95	18.66	18.93	239209
2008-04-30	18.95	19.12	18.72	19.08	270573
2008-05-01	19.08	19.40	18.99	19.20	191684
2008-05-02	19.32	19.32	18.92	19.07	182351
2008-05-05	19.07	19.29	18.73	19.22	241389
2008-05-06	19.13	19.21	18.89	19.11	199908
2008-05-07	18.75	19.16	18.43	18.52	358768
2008-05-08	18.56	18.65	18.20	18.49	137311
2008-05-09	18.31	18.70	18.17	18.30	241064
2008-05-12	18.29	18.57	18.08	18.50	341304
2008-05-13	18.54	19.07	18.50	18.75	161509
2008-05-14	18.81	19.00	18.35	18.39	279363
2008-05-15	18.33	18.65	18.19	18.51	94354
2008-05-16	18.55	18.57	18.01	18.36	242525
2008-05-19	18.32	19.12	18.32	18.95	213472
2008-05-20	18.85	19.12	18.50	18.74	347823
2008-05-21	18.82	19.00	18.80	18.97	186940
2008-05-22	19.00	19.14	18.90	19.00	220914
2008-05-23	18.84	19.00	18.69	18.72	196285
2008-05-27	18.66	19.13	18.65	18.93	178878
2008-05-28	18.93	18.98	18.53	18.98	165407
2008-05-29	19.06	19.29	18.84	19.21	210764
2008-05-30	19.19	19.25	18.90	19.09	206327
2008-06-02	19.00	19.32	18.60	18.98	131772
2008-06-03	19.08	19.11	18.62	18.99	182685
2008-06-04	18.88	18.99	18.57	18.80	188456
2008-06-05	18.81	19.18	18.76	19.16	141063
2008-06-06	19.00	19.10	18.75	18.85	162491
2008-06-09	18.82	19.07	18.41	18.73	187174
2008-06-10	18.55	19.20	18.55	19.00	153830
2008-06-11	18.91	18.98	18.41	18.61	663074
2008-06-12	18.79	19.00	18.53	18.63	111771
2008-06-13	18.74	18.74	18.37	18.52	154018
2008-06-16	18.52	19.05	18.41	19.01	219735
2008-06-17	18.96	19.03	18.55	19.00	219866
2008-06-18	18.94	19.28	18.86	19.19	181643
2008-06-19	19.18	19.49	19.09	19.43	190224
2008-06-20	19.35	19.60	19.33	19.56	432628
2008-06-23	19.72	19.92	19.52	19.60	292619
2008-06-24	19.43	20.11	19.21	19.95	439828
2008-06-25	19.96	20.39	19.82	20.39	304891
2008-06-26	20.10	20.39	19.98	20.34	216289
2008-06-27	20.33	20.48	19.85	20.26	697566
2008-06-30	20.26	20.75	20.20	20.70	664311
2008-07-01	20.46	20.62	20.01	20.20	244812
2008-07-02	20.12	20.31	20.02	20.09	228947
2008-07-03	20.10	20.52	19.89	20.42	220315
2008-07-07	20.55	20.55	19.54	19.64	152099
2008-07-08	19.72	20.14	19.61	20.00	247648
2008-07-09	19.35	19.35	17.91	18.49	595697
2008-07-10	18.30	18.33	17.86	17.95	308647
2008-07-11	17.76	17.88	17.24	17.77	353354
2008-07-14	17.90	17.92	16.69	16.84	214861
2008-07-15	16.55	16.68	16.07	16.20	329426
2008-07-16	16.23	17.23	16.11	17.23	355862
2008-07-17	17.29	17.59	16.80	17.12	618086
2008-07-18	17.15	17.28	16.58	16.84	283036
2008-07-21	16.87	16.93	16.40	16.59	434957
2008-07-22	16.54	17.53	16.38	17.51	319761
2008-07-23	17.52	17.57	17.00	17.14	229516
2008-07-24	17.22	17.56	17.01	17.31	218254
2008-07-25	17.44	17.75	17.32	17.58	317659
2008-07-28	17.46	17.67	16.98	17.11	124400
2008-07-29	17.21	17.61	17.03	17.57	172859
2008-07-30	17.69	17.94	17.42	17.87	199528
2008-07-31	17.58	18.07	17.51	17.82	163024
2008-08-01	17.89	18.00	17.44	17.80	125426
2008-08-04	17.76	17.76	17.20	17.55	252635
2008-08-05	17.80	17.95	17.51	17.67	332930
2008-08-06	17.56	17.66	17.41	17.50	206663
2008-08-07	17.38	17.57	17.38	17.52	199790
2008-08-08	17.69	17.81	17.41	17.50	396667
2008-08-11	17.38	17.61	17.38	17.55	498557
2008-08-12	17.41	17.58	17.40	17.56	306317
2008-08-13	17.51	17.58	17.43	17.57	256804
2008-08-14	17.35	17.77	17.24	17.70	145224
2008-08-15	17.95	18.00	17.32	17.49	258627
2008-08-18	17.50	17.53	17.21	17.32	110968
2008-08-19	17.11	17.37	17.07	17.33	90578
2008-08-20	17.38	17.55	17.19	17.42	159496
2008-08-21	17.28	17.42	17.02	17.06	121128
2008-08-22	17.18	17.34	17.09	17.30	117489
2008-08-25	17.15	17.25	16.84	16.99	100750
2008-08-26	17.00	17.18	16.90	17.08	149171
2008-08-27	17.03	17.25	16.90	17.22	136148
2008-08-28	17.35	17.50	17.12	17.43	127693
2008-08-29	17.29	17.50	17.26	17.38	195626
2008-09-02	17.28	17.53	17.15	17.44	259745
2008-09-03	17.38	18.30	17.38	18.14	501110
2008-09-04	18.02	18.24	17.73	18.12	221752
2008-09-05	17.93	18.05	17.58	17.88	114179
2008-09-08	18.49	18.60	18.05	18.56	142363
2008-09-09	18.49	18.66	17.94	17.94	206513
2008-09-10	18.19	18.29	17.93	18.22	165790
2008-09-11	17.91	18.30	17.88	18.23	135132
2008-09-12	17.91	18.29	17.69	18.00	95776
2008-09-15	18.10	18.50	17.04	17.11	204797
2008-09-16	17.25	17.62	17.00	17.52	305239
2008-09-17	17.01	17.17	16.40	16.41	4343706
2008-09-18	16.89	17.00	15.86	16.80	455368
2008-09-19	17.00	18.60	17.00	17.94	704297
2008-09-22	17.82	18.00	17.31	17.32	124440
2008-09-23	17.32	17.70	16.65	16.75	92872
2008-09-24	17.02	17.25	16.61	16.61	88855
2008-09-25	16.50	17.68	16.50	16.99	156465
2008-09-26	16.75	17.50	16.72	17.25	139684
2008-09-29	16.75	17.50	16.43	16.50	109966
2008-09-30	17.10	17.50	16.60	17.38	891798
2008-10-01	17.10	17.25	16.26	16.78	73676
2008-10-02	16.74	16.74	15.95	16.15	88235
2008-10-03	16.55	17.50	15.83	15.85	165775
2008-10-06	15.43	17.27	15.13	16.03	235434
2008-10-07	16.08	16.74	14.22	14.50	133187
2008-10-08	13.93	15.78	13.80	13.83	182404
2008-10-09	13.50	14.32	11.40	11.40	299980
2008-10-10	11.17	12.73	10.08	12.57	413892
2008-10-13	12.97	13.94	12.55	13.22	368995
2008-10-14	13.22	14.47	12.59	13.00	380743
2008-10-15	12.71	13.02	11.81	11.81	187470
2008-10-16	12.03	12.90	11.10	12.88	280322
2008-10-17	12.64	12.99	12.10	12.54	491665
2008-10-20	12.78	12.80	12.04	12.73	166970
2008-10-21	12.42	12.62	12.17	12.43	205857
2008-10-22	12.06	12.62	12.02	12.40	198603
2008-10-23	12.52	12.69	11.50	12.22	209747
2008-10-24	11.07	11.85	10.83	11.48	138514
2008-10-27	11.42	11.42	10.46	10.46	121888
2008-10-28	10.81	11.12	10.09	11.08	314744
2008-10-29	11.09	11.09	10.38	10.63	273155
2008-10-30	10.98	11.55	10.76	11.50	264701
2008-10-31	11.35	12.76	11.24	12.76	346144
2008-11-03	12.62	13.20	12.45	12.81	155339
2008-11-04	13.17	13.61	12.78	13.42	251895
2008-11-05	13.18	13.75	12.95	13.06	197383
2008-11-06	13.15	13.56	13.05	13.05	223539
2008-11-07	13.14	14.44	13.14	13.77	309890
2008-11-10	13.92	14.00	13.41	13.95	155979
2008-11-11	13.75	14.30	13.55	13.92	334887
2008-11-12	13.59	14.10	13.27	13.35	197612
2008-11-13	13.58	14.15	12.95	14.15	433014
2008-11-14	13.99	14.24	13.76	13.98	525628
2008-11-17	13.87	14.27	13.86	13.88	310273
2008-11-18	14.00	14.19	13.60	14.12	365780
2008-11-19	13.91	14.14	13.20	13.23	321119
2008-11-20	13.08	14.10	12.80	12.90	395089
2008-11-21	13.36	14.10	12.23	14.05	511239
2008-11-24	14.50	14.82	13.53	14.69	239832
2008-11-25	15.00	15.21	14.43	15.21	239149
2008-11-26	14.80	15.98	14.75	15.98	216528
2008-11-28	15.94	16.31	15.79	16.29	114520
2008-12-01	15.69	15.83	13.85	13.94	260918
2008-12-02	13.78	14.94	13.78	14.79	356843
2008-12-03	14.31	15.65	14.31	15.43	619942
2008-12-04	15.03	15.61	14.46	14.82	231347
2008-12-05	14.51	15.12	14.25	15.12	334605
2008-12-08	15.52	15.93	15.29	15.52	333278
2008-12-09	15.52	16.06	14.82	15.08	217805
2008-12-10	15.29	16.06	15.18	15.95	228581
2008-12-11	16.02	16.14	15.28	15.37	339984
2008-12-12	14.85	15.82	14.46	15.81	201136
2008-12-15	15.84	15.87	14.60	14.71	233175
2008-12-16	15.07	16.12	14.92	16.09	323264
2008-12-17	16.15	16.15	15.52	15.75	211951
2008-12-18	15.50	15.91	15.07	15.37	224193
2008-12-19	15.58	16.69	15.58	16.00	476863
2008-12-22	16.05	16.20	15.51	16.09	193035
2008-12-23	16.30	16.32	15.37	15.54	158453
2008-12-24	15.55	15.82	15.35	15.48	43859
2008-12-26	15.57	15.89	15.56	15.83	68324
2008-12-29	15.83	16.14	15.83	15.95	283718
2008-12-30	16.14	16.39	15.96	16.38	238523
2008-12-31	16.42	16.68	16.18	16.50	286969
2009-01-02	16.44	16.44	15.77	16.08	121991
2009-01-05	16.17	16.17	15.78	16.02	241587
2009-01-06	16.13	16.22	15.81	15.92	168641
2009-01-07	15.85	15.93	15.41	15.75	308149
2009-01-08	15.61	16.16	15.50	16.05	161460
2009-01-09	16.08	16.18	15.27	15.28	121970
2009-01-12	15.26	15.29	14.89	15.06	161532
2009-01-13	14.90	15.30	14.77	15.21	280016
2009-01-14	14.73	14.86	14.38	14.54	215161
2009-01-15	14.57	14.73	14.08	14.41	278041
2009-01-16	14.52	14.55	14.04	14.39	254382
2009-01-20	14.17	14.61	13.32	13.35	138668
2009-01-21	13.62	14.04	13.18	14.02	199423
2009-01-22	13.63	13.75	13.20	13.41	239452
2009-01-23	11.57	13.61	11.57	13.36	295400
2009-01-26	13.36	13.63	13.03	13.36	224944
2009-01-27	13.34	13.86	13.20	13.75	246184
2009-01-28	14.00	14.74	14.00	14.64	175654
2009-01-29	14.50	14.50	13.88	13.91	145812
2009-01-30	13.89	14.06	13.50	13.54	132757
2009-02-02	13.38	13.82	13.19	13.64	287175
2009-02-03	13.72	13.72	13.26	13.55	172064
2009-02-04	13.45	13.46	12.90	12.98	184207
2009-02-05	13.32	13.71	13.00	13.00	456172
2009-02-06	12.94	13.05	12.85	12.98	298603
2009-02-09	12.92	13.05	12.66	12.70	197369
2009-02-10	12.65	12.77	11.91	11.99	248511
2009-02-11	11.99	12.46	11.85	12.11	255622
2009-02-12	11.84	12.18	11.68	12.12	204577
2009-02-13	12.09	12.17	11.65	11.70	272285
2009-02-17	11.23	11.89	11.13	11.29	301570
2009-02-18	11.40	11.53	10.98	11.14	217178
2009-02-19	11.31	11.35	10.95	10.97	172000
2009-02-20	10.82	11.14	10.70	10.99	268336
2009-02-23	11.06	11.19	10.32	10.34	182458
2009-02-24	10.47	10.74	10.31	10.73	280579
2009-02-25	10.63	11.01	10.15	10.90	462002
2009-02-26	10.40	11.07	10.02	10.16	302587
2009-02-27	10.02	10.21	9.59	9.60	618692
2009-03-02	9.46	9.83	9.29	9.38	435554
2009-03-03	9.52	9.66	9.03	9.19	436084
2009-03-04	9.41	9.57	8.97	9.36	271676
2009-03-05	9.16	9.20	8.54	8.59	217544
2009-03-06	8.75	8.80	8.54	8.71	281090
2009-03-09	8.53	8.75	8.25	8.29	260186
2009-03-10	8.44	8.70	8.25	8.68	244540
2009-03-11	8.70	8.96	8.60	8.78	298814
2009-03-12	8.76	9.34	8.52	9.23	411679
2009-03-13	10.10	10.33	9.85	9.89	450989
2009-03-16	10.02	10.08	9.45	9.47	342072
2009-03-17	9.48	10.08	9.48	10.02	339789
2009-03-18	10.00	10.16	9.76	10.05	958460
2009-03-19	10.25	10.50	10.10	10.12	665570
2009-03-20	10.14	10.21	9.73	9.86	644559
2009-03-23	10.12	10.23	9.93	10.10	701789
2009-03-24	10.00	10.04	9.75	9.75	497155
2009-03-25	10.57	10.58	9.67	10.07	373605
2009-03-26	10.19	10.20	9.72	10.00	682709
2009-03-27	9.90	10.00	9.71	9.71	319162
2009-03-30	9.39	9.67	9.06	9.41	306082
2009-03-31	9.51	9.91	9.39	9.54	346643
2009-04-01	9.40	10.29	9.33	10.05	446359
2009-04-02	10.25	10.36	10.03	10.18	563639
2009-04-03	10.12	10.15	9.89	10.10	269457
2009-04-06	9.94	10.10	9.90	10.00	568300
2009-04-07	9.81	10.06	9.70	9.81	783017
2009-04-08	9.91	10.13	9.72	10.04	328369
2009-04-09	10.05	10.62	10.05	10.50	477415
2009-04-13	10.41	10.54	10.25	10.49	216634
2009-04-14	10.28	10.40	9.97	10.04	365813
2009-04-15	10.01	10.23	9.76	10.18	389358
2009-04-16	10.25	10.57	10.00	10.42	423908
2009-04-17	10.45	10.50	10.26	10.36	223778
2009-04-20	10.15	10.42	9.58	9.60	260954
2009-04-21	9.52	10.10	9.20	9.27	730581
2009-04-22	9.14	9.47	8.92	9.28	830811
2009-04-23	9.26	9.26	8.58	8.70	501447
2009-04-24	8.79	8.82	8.46	8.58	494841
2009-04-27	8.44	8.44	8.11	8.16	418225
2009-04-28	8.14	8.56	8.00	8.39	498509
2009-04-29	8.48	8.70	8.45	8.54	425609
2009-04-30	8.58	8.61	8.34	8.34	157200
2009-05-01	8.30	8.57	8.14	8.38	373035
2009-05-04	8.51	8.74	8.32	8.69	321910
2009-05-05	8.66	8.74	8.40	8.40	510978
2009-05-06	8.47	8.80	8.30	8.77	421328
2009-05-07	9.25	9.98	9.25	9.82	565067
2009-05-08	10.01	10.50	9.99	10.31	360708
2009-05-11	10.14	10.41	9.62	10.16	243772
2009-05-12	10.10	10.24	9.78	10.09	237909
2009-05-13	9.91	10.16	9.83	9.90	337057
2009-05-14	9.97	10.57	9.88	10.33	483449
2009-05-15	10.26	10.50	10.03	10.29	412631
2009-05-18	10.38	11.71	10.38	11.49	583642
2009-05-19	11.58	12.22	11.51	11.86	692305
2009-05-20	11.92	12.57	11.91	11.93	1699569
2009-05-21	11.75	12.00	11.49	11.96	415633
2009-05-22	12.00	12.15	11.91	11.96	266749
2009-05-26	11.81	12.39	11.81	12.39	288788
2009-05-27	12.34	12.67	12.18	12.31	441819
2009-05-28	12.37	12.40	11.72	11.84	473850
2009-05-29	11.87	12.24	11.20	12.21	857433
2009-06-01	12.23	12.62	12.03	12.49	486827
2009-06-02	12.39	12.89	12.19	12.60	472418
2009-06-03	12.47	12.77	12.47	12.77	535134
2009-06-04	12.87	12.88	12.61	12.80	330016
2009-06-05	12.88	13.00	12.66	12.89	298101
2009-06-08	12.90	12.99	12.50	12.89	310452
2009-06-09	12.99	13.09	12.70	12.99	307322
2009-06-10	13.06	13.07	12.63	12.89	281743
2009-06-11	12.90	13.18	12.77	13.09	291727
2009-06-12	12.94	13.18	12.90	13.14	201157
2009-06-15	12.98	12.98	12.07	12.26	252729
2009-06-16	12.40	12.59	12.05	12.35	314978
2009-06-17	13.10	13.70	13.10	13.32	989567
2009-06-18	13.27	13.53	13.11	13.42	294487
2009-06-19	13.57	13.64	13.35	13.47	446566
2009-06-22	13.25	13.62	13.08	13.45	386953
2009-06-23	13.68	13.83	13.27	13.49	4576634
2009-06-24	13.48	13.74	13.14	13.71	906201
2009-06-25	13.71	13.80	13.46	13.79	263309
2009-06-26	13.75	13.90	13.40	13.73	800035
2009-06-29	13.69	13.80	13.39	13.61	257689
2009-06-30	13.66	13.75	13.45	13.55	324670
2009-07-01	13.69	13.95	13.57	13.79	250020
2009-07-02	13.61	13.67	12.82	12.82	288976
2009-07-06	12.86	13.14	12.73	13.09	357587
2009-07-07	13.11	13.23	12.61	12.62	216505
2009-07-08	12.64	12.74	12.12	12.33	540890
2009-07-09	12.30	12.40	12.09	12.11	337632
2009-07-10	12.08	12.32	11.99	12.18	495802
2009-07-13	12.20	12.50	12.15	12.50	385914
2009-07-14	12.64	12.74	12.40	12.58	176761
2009-07-15	12.68	13.56	12.55	13.45	369729
2009-07-16	13.34	13.57	13.20	13.48	221673
2009-07-17	13.52	13.61	13.05	13.13	191983
2009-07-20	13.23	13.35	13.03	13.30	135376
2009-07-21	13.31	13.45	12.99	13.18	146168
2009-07-22	13.08	13.60	13.08	13.23	198427
2009-07-23	13.26	13.99	13.11	13.77	229308
2009-07-24	13.62	13.81	13.57	13.71	109218
2009-07-27	13.72	13.88	13.41	13.55	143331
2009-07-28	13.50	13.87	13.41	13.81	135995
2009-07-29	13.74	13.87	13.64	13.76	132573
2009-07-30	13.89	14.41	13.71	13.93	195775
2009-07-31	13.83	14.07	13.83	13.92	289555
2009-08-03	13.94	14.37	13.94	14.31	182290
2009-08-04	14.26	14.54	14.16	14.52	185946
2009-08-05	14.52	14.52	14.04	14.29	170930
2009-08-06	14.38	14.50	13.95	14.04	214272
2009-08-07	14.38	15.41	14.38	14.88	466937
2009-08-10	14.84	15.15	14.77	14.88	216824
2009-08-11	14.76	14.86	14.17	14.17	140968
2009-08-12	14.21	14.95	14.19	14.68	187669
2009-08-13	14.72	14.72	14.31	14.55	125238
2009-08-14	14.67	14.97	14.41	14.79	216313
2009-08-17	14.51	14.87	14.45	14.75	122247
2009-08-18	14.82	15.02	14.66	14.81	142099
2009-08-19	14.68	15.11	14.68	14.98	129234
2009-08-20	14.98	15.27	14.91	14.98	125374
2009-08-21	15.15	15.42	15.08	15.25	288878
2009-08-24	15.25	15.49	14.90	14.99	123928
2009-08-25	15.10	15.11	14.95	14.99	126696
2009-08-26	14.83	15.15	14.82	15.08	176649
2009-08-27	15.15	15.15	14.78	14.97	152954
2009-08-28	15.05	15.14	14.44	14.79	143260
2009-08-31	14.71	14.90	14.59	14.84	269065
2009-09-01	14.75	14.95	14.55	14.80	216559
2009-09-02	14.80	14.97	14.71	14.74	173591
2009-09-03	14.76	15.01	14.54	14.78	217406
2009-09-04	14.78	15.10	14.69	15.03	119765
2009-09-08	15.10	15.15	14.32	14.48	200154
2009-09-09	14.48	14.93	14.47	14.84	249201
2009-09-10	14.86	15.24	14.60	15.18	152230
2009-09-11	15.17	15.32	14.98	15.01	136197
2009-09-14	14.95	15.31	14.92	15.16	109222
2009-09-15	15.10	15.33	14.95	15.08	150228
2009-09-16	15.08	15.40	14.96	15.39	109703
2009-09-17	15.40	15.68	15.38	15.52	80207
2009-09-18	15.56	15.61	15.36	15.40	365385
2009-09-21	15.22	15.39	15.20	15.24	93047
2009-09-22	15.39	15.60	15.18	15.27	184567
2009-09-23	15.32	15.35	14.89	14.90	154238
2009-09-24	14.91	15.03	14.61	14.74	136191
2009-09-25	14.67	14.85	14.40	14.71	110784
2009-09-28	14.83	15.56	14.72	15.40	146752
2009-09-29	15.33	15.94	15.24	15.82	180634
2009-09-30	15.79	15.79	15.32	15.48	238816
2009-10-01	15.45	15.60	15.39	15.47	172767
2009-10-02	15.29	15.74	15.24	15.47	146237
2009-10-05	15.49	15.86	15.38	15.85	142683
2009-10-06	15.90	16.05	15.62	15.96	145789
2009-10-07	15.95	16.01	15.78	15.97	61634
2009-10-08	16.01	16.27	15.85	16.01	164584
2009-10-09	16.07	16.54	16.06	16.50	158186
2009-10-12	16.58	16.73	16.32	16.41	85569
2009-10-13	16.44	16.45	16.18	16.43	83884
2009-10-14	16.57	16.73	16.32	16.66	101715
2009-10-15	16.34	16.34	15.92	16.27	201118
2009-10-16	16.20	16.20	15.64	15.88	136735
2009-10-19	16.01	16.06	15.74	15.98	101783
2009-10-20	16.03	16.03	15.40	15.54	1209059
2009-10-21	15.55	15.97	15.34	15.34	243186
2009-10-22	15.35	15.60	15.06	15.50	446917
2009-10-23	15.59	15.66	15.22	15.25	182436
2009-10-26	15.30	15.45	14.99	15.12	202345
2009-10-27	15.21	15.37	15.04	15.08	145221
2009-10-28	15.10	15.23	14.62	14.64	184160
2009-10-29	14.82	15.16	14.60	15.10	209764
2009-10-30	14.95	15.08	14.74	14.82	261241
2009-11-02	14.84	14.95	14.45	14.92	308921
2009-11-03	14.77	15.26	14.77	15.22	300707
2009-11-04	15.25	15.40	15.00	15.07	264354
2009-11-05	15.30	15.75	15.25	15.47	313448
2009-11-06	15.25	15.67	15.17	15.35	239125
2009-11-09	15.43	15.46	15.17	15.28	190537
2009-11-10	15.22	15.38	14.78	14.82	180175
2009-11-11	14.99	15.31	14.99	15.21	222887
2009-11-12	15.18	15.27	14.54	14.58	227806
2009-11-13	14.64	14.92	14.50	14.72	217310
2009-11-16	14.79	15.17	14.79	15.04	220801
2009-11-17	15.02	15.52	15.01	15.29	161042
2009-11-18	15.31	15.56	15.26	15.44	121022
2009-11-19	15.37	15.48	15.01	15.17	174603
2009-11-20	15.12	15.22	15.01	15.18	127102
2009-11-23	15.43	16.05	15.42	15.86	166080
2009-11-24	15.85	16.01	15.61	15.68	102580
2009-11-25	15.71	15.94	15.49	15.52	89695
2009-11-27	15.03	15.53	15.03	15.13	73759
2009-11-30	15.06	15.36	14.65	15.31	219902
2009-12-01	15.36	15.55	15.11	15.44	243552
2009-12-02	15.42	15.72	15.20	15.23	193370
2009-12-03	15.33	15.39	14.69	14.72	141913
2009-12-04	15.03	15.18	14.65	15.07	241316
2009-12-07	15.02	15.26	14.74	14.90	139516
2009-12-08	14.50	14.74	14.41	14.47	574289
2009-12-09	14.51	14.54	14.16	14.36	227695
2009-12-10	14.46	14.52	14.16	14.19	199575
2009-12-11	14.21	14.63	14.21	14.56	152714
2009-12-14	14.60	14.67	14.43	14.63	160449
2009-12-15	14.62	14.66	14.28	14.28	199921
2009-12-16	14.34	14.54	14.16	14.24	240013
2009-12-17	14.10	14.35	13.90	14.06	213585
2009-12-18	14.18	14.74	14.04	14.64	905416
2009-12-21	14.76	14.92	14.53	14.71	202868
2009-12-22	14.77	15.17	14.77	14.98	194075
2009-12-23	15.01	15.36	14.93	15.20	112395
2009-12-24	15.26	15.51	15.26	15.30	91770
2009-12-28	15.30	15.62	15.30	15.60	141171
2009-12-29	15.59	15.71	15.56	15.69	148299
2009-12-30	15.53	15.67	15.36	15.63	128626
2009-12-31	15.58	15.66	15.32	15.34	74357
2010-01-04	15.55	15.68	15.44	15.60	107800
2010-01-05	15.54	15.65	14.90	14.92	151814
2010-01-06	14.95	14.96	14.47	14.51	166991
2010-01-07	14.54	14.87	14.30	14.78	174546
2010-01-08	14.78	14.99	14.73	14.77	151019
2010-01-11	14.95	15.01	14.49	14.83	155638
2010-01-12	14.69	14.81	14.34	14.39	190814
2010-01-13	14.48	14.60	14.42	14.46	113568
2010-01-14	14.47	14.57	14.24	14.34	87388
2010-01-15	14.38	14.42	13.95	14.18	280063
2010-01-19	14.16	14.28	13.99	14.09	200852
2010-01-20	13.99	14.32	13.96	14.25	197887
2010-01-21	14.30	14.55	14.13	14.31	229383
2010-01-22	14.34	14.48	13.89	13.98	193167
2010-01-25	14.01	14.07	13.55	13.95	256862
2010-01-26	14.00	14.28	13.85	13.97	254022
2010-01-27	13.84	13.95	13.51	13.60	258514
2010-01-28	13.70	13.84	13.37	13.51	239172
2010-01-29	13.51	13.60	13.23	13.23	317156
2010-02-01	13.35	13.58	13.35	13.58	213533
2010-02-02	13.63	13.68	13.34	13.57	165853
2010-02-03	13.48	13.56	13.00	13.05	161756
2010-02-04	12.92	13.05	12.68	12.81	202799
2010-02-05	12.80	12.93	12.63	12.86	176062
2010-02-08	12.89	12.91	12.38	12.47	156650
2010-02-09	12.62	12.70	12.39	12.48	116820
2010-02-10	12.47	12.69	12.31	12.47	141848
2010-02-11	12.40	12.74	12.35	12.74	83751
2010-02-12	12.65	12.65	12.39	12.57	130968
2010-02-16	12.64	12.97	12.43	12.96	130027
2010-02-17	13.02	13.11	12.93	13.03	80102
2010-02-18	13.09	14.09	13.09	14.02	321185
2010-02-19	14.03	14.21	13.80	14.21	186717
2010-02-22	14.21	14.34	14.03	14.32	156428
2010-02-23	14.34	14.34	14.08	14.13	133391
2010-02-24	14.14	14.25	14.01	14.12	126046
2010-02-25	13.65	14.17	13.20	14.03	245901
2010-02-26	13.97	13.97	13.18	13.18	332155
2010-03-01	13.31	13.93	13.26	13.90	246908
2010-03-02	13.88	13.91	13.46	13.60	176044
2010-03-03	13.66	14.02	13.62	13.98	218483
2010-03-04	14.02	14.10	13.94	14.04	134249
2010-03-05	14.05	14.40	13.94	14.35	169374
2010-03-08	14.35	14.54	14.35	14.52	152799
2010-03-09	14.43	14.82	14.40	14.79	190532
2010-03-10	14.77	15.06	14.74	15.03	239735
2010-03-11	14.90	15.11	14.81	14.99	184019
2010-03-12	15.08	15.08	14.65	14.88	245853
2010-03-15	14.88	14.91	14.69	14.79	133492
2010-03-16	14.88	14.95	14.59	14.84	147784
2010-03-17	14.85	15.24	14.85	15.20	145046
2010-03-18	15.13	15.25	15.11	15.21	455875
2010-03-19	15.22	15.52	15.10	15.51	307236
2010-03-22	15.33	15.54	15.28	15.54	180953
2010-03-23	15.50	15.57	15.35	15.57	138892
2010-03-24	15.55	15.71	15.22	15.24	108927
2010-03-25	15.32	15.75	15.24	15.27	139742
2010-03-26	15.37	15.63	15.31	15.59	112810
2010-03-29	15.59	15.69	15.39	15.51	120915
2010-03-30	15.50	15.58	15.26	15.31	108726
2010-03-31	15.21	15.38	14.83	14.85	233293
2010-04-01	14.89	14.99	14.66	14.93	156758
2010-04-05	15.00	15.00	14.82	14.94	263108
2010-04-06	14.91	15.33	14.91	15.26	104346
2010-04-07	15.19	15.52	15.17	15.24	131494
2010-04-08	15.24	15.37	15.03	15.34	100226
2010-04-09	15.29	15.30	14.89	14.92	136191
2010-04-12	14.92	15.13	14.88	15.02	144492
2010-04-13	15.15	15.51	14.96	15.45	181401
2010-04-14	15.55	15.99	15.50	15.95	134644
2010-04-15	15.98	16.17	15.87	16.15	168050
2010-04-16	16.19	16.37	16.07	16.29	228355
2010-04-19	16.18	16.43	16.04	16.39	173282
2010-04-20	16.41	16.62	16.35	16.61	186499
2010-04-21	16.54	16.74	16.36	16.74	154983
2010-04-22	16.55	17.00	16.48	16.98	222718
2010-04-23	16.94	17.00	16.82	16.94	163432
2010-04-26	16.93	17.27	16.79	16.80	206780
2010-04-27	16.75	16.95	16.42	16.50	262547
2010-04-28	16.51	16.84	16.49	16.61	108761
2010-04-29	16.70	17.01	16.40	16.97	163050
2010-04-30	17.01	17.01	16.30	16.48	240573
2010-05-03	16.50	16.66	16.30	16.51	142262
2010-05-04	16.36	16.36	15.94	16.15	227066
2010-05-05	15.99	16.16	15.60	15.84	163646
2010-05-06	15.68	16.06	14.50	15.22	215150
2010-05-07	15.22	15.37	14.50	14.78	249476
2010-05-10	15.53	15.97	15.36	15.40	324876
2010-05-11	15.21	15.65	15.18	15.43	288135
2010-05-12	15.46	15.65	15.39	15.55	290574
2010-05-13	15.53	15.88	15.48	15.71	314553
2010-05-14	15.56	15.68	15.37	15.57	218202
2010-05-17	15.61	15.86	15.41	15.78	220589
2010-05-18	15.99	16.15	15.59	15.62	151459
2010-05-19	15.57	15.93	15.56	15.76	178436
2010-05-20	15.48	15.54	15.13	15.17	271062
2010-05-21	14.90	15.26	14.83	15.09	334665
2010-05-24	15.01	15.06	14.66	14.73	290809
2010-05-25	14.36	14.71	14.09	14.68	290040
2010-05-26	14.77	15.25	14.68	15.04	294987
2010-05-27	15.30	15.66	15.13	15.62	357861
2010-05-28	15.58	16.10	15.58	15.95	335507
2010-06-01	15.77	15.87	15.19	15.20	237229
2010-06-02	15.28	15.47	15.00	15.46	291321
2010-06-03	15.38	15.77	15.33	15.70	189420
2010-06-04	15.28	15.33	14.80	14.89	231106
2010-06-07	14.92	14.99	14.57	14.60	252899
2010-06-08	14.71	14.80	14.35	14.75	297889
2010-06-09	14.87	14.90	14.48	14.58	224657
2010-06-10	14.83	14.92	14.58	14.88	162319
2010-06-11	14.74	15.36	14.74	15.33	157999
2010-06-14	15.51	15.51	15.05	15.12	187026
2010-06-15	15.27	15.54	15.12	15.45	286097
2010-06-16	15.45	15.62	15.21	15.34	250583
2010-06-17	15.40	16.03	15.40	16.01	209809
2010-06-18	16.13	16.27	15.89	16.09	457304
2010-06-21	16.26	16.57	16.09	16.22	245339
2010-06-22	16.32	16.56	15.98	16.01	223314
2010-06-23	15.97	15.99	15.61	15.85	190254
2010-06-24	15.71	15.99	15.54	15.57	161805
2010-06-25	15.66	15.97	15.44	15.70	469642
2010-06-28	15.70	15.91	15.51	15.78	230826
2010-06-29	15.56	15.61	15.16	15.27	156959
2010-06-30	15.23	15.29	14.67	14.73	321789
2010-07-01	14.78	14.83	14.25	14.51	313886
2010-07-02	14.49	14.78	14.44	14.58	254794
2010-07-06	14.74	15.02	14.44	14.53	221474
2010-07-07	14.62	15.10	14.55	15.07	212970
2010-07-08	15.29	15.93	15.29	15.93	233718
2010-07-09	16.03	16.30	15.92	16.30	133337
2010-07-12	16.30	16.38	15.98	16.05	171760
2010-07-13	16.29	16.58	16.02	16.50	217353
2010-07-14	16.42	16.65	16.31	16.52	137746
2010-07-15	16.57	16.83	16.21	16.80	312878
2010-07-16	16.64	16.85	16.27	16.35	434363
2010-07-19	16.39	16.60	16.11	16.50	216910
2010-07-20	16.26	16.67	16.26	16.62	369072
2010-07-21	16.68	16.75	16.03	16.14	303109
2010-07-22	16.26	16.42	16.11	16.14	350815
2010-07-23	15.98	16.22	15.81	15.86	468193
2010-07-26	15.96	16.48	15.94	16.28	232932
2010-07-27	16.49	16.87	16.30	16.30	417994
2010-07-28	16.21	16.51	15.95	15.99	243120
2010-07-29	16.17	16.28	15.70	15.82	346388
2010-07-30	15.44	15.80	15.44	15.54	307622
2010-08-02	15.75	15.84	15.33	15.44	316208
2010-08-03	15.34	15.47	15.17	15.20	317793
2010-08-04	15.21	15.22	14.96	15.03	382768
2010-08-05	16.37	16.37	15.03	15.07	375415
2010-08-06	14.89	15.06	14.50	14.77	323622
2010-08-09	14.84	15.08	14.68	15.02	310516
2010-08-10	14.95	14.96	14.65	14.72	268953
2010-08-11	14.43	14.55	14.34	14.37	275225
2010-08-12	14.16	14.68	14.09	14.68	263798
2010-08-13	14.58	14.64	14.40	14.49	241431
2010-08-16	14.37	14.62	14.21	14.61	203405
2010-08-17	14.78	14.85	14.61	14.62	275686
2010-08-18	14.60	14.98	14.48	14.80	242021
2010-08-19	14.81	14.83	14.48	14.52	256679
2010-08-20	14.50	14.59	14.23	14.55	179793
2010-08-23	14.60	14.64	14.21	14.21	262299
2010-08-24	14.04	14.40	13.92	14.16	298744
2010-08-25	14.08	14.62	14.01	14.59	162952
2010-08-26	14.69	14.85	14.51	14.57	174461
2010-08-27	14.63	15.12	14.54	15.07	220493
2010-08-30	15.04	15.21	14.73	14.76	172427
2010-08-31	14.70	14.82	14.53	14.66	285170
2010-09-01	14.84	15.07	14.60	15.07	233061
2010-09-02	15.13	15.20	14.93	15.17	216926
2010-09-03	15.31	15.54	15.25	15.52	234608
2010-09-07	15.48	15.54	15.21	15.24	117904
2010-09-08	15.25	15.36	15.18	15.30	139115
2010-09-09	15.46	15.49	15.13	15.28	193152
2010-09-10	15.29	15.33	15.12	15.12	180394
2010-09-13	15.28	15.35	15.09	15.09	337049
2010-09-14	15.03	15.19	15.03	15.09	368520
2010-09-15	15.07	15.51	15.06	15.37	587720
2010-09-16	15.38	15.59	15.28	15.45	227124
2010-09-17	15.56	15.59	15.17	15.52	362797
2010-09-20	15.57	15.84	15.44	15.76	247746
2010-09-21	15.74	15.89	15.55	15.56	185707
2010-09-22	15.53	15.67	15.36	15.47	135903
2010-09-23	15.37	15.56	15.29	15.51	248784
2010-09-24	15.71	15.71	15.50	15.60	215063
2010-09-27	15.65	15.66	15.28	15.32	189405
2010-09-28	15.40	15.41	14.98	15.22	286455
2010-09-29	15.22	15.62	15.13	15.49	185047
2010-09-30	15.60	15.87	15.60	15.77	234336
2010-10-01	15.92	15.92	15.55	15.70	123271
2010-10-04	15.61	15.74	15.19	15.26	157687
2010-10-05	15.42	15.80	15.16	15.75	271118
2010-10-06	15.75	16.00	15.70	15.90	229997
2010-10-07	15.93	15.98	15.73	15.73	169485
2010-10-08	15.77	16.07	15.66	16.02	144435
2010-10-11	16.00	16.26	15.95	16.24	181362
2010-10-12	16.21	16.40	16.16	16.34	167846
2010-10-13	16.37	16.55	16.30	16.44	193722
2010-10-14	16.47	16.67	16.37	16.49	130882
2010-10-15	16.59	16.67	16.33	16.43	245739
2010-10-18	16.43	16.56	16.36	16.47	132676
2010-10-19	16.34	16.54	16.12	16.24	119722
2010-10-20	16.24	16.52	16.22	16.40	104277
2010-10-21	16.52	16.66	16.05	16.29	149689
2010-10-22	16.35	16.42	16.23	16.28	77377
2010-10-25	16.41	16.57	16.34	16.39	87082
2010-10-26	16.26	16.54	16.26	16.42	82529
2010-10-27	16.28	16.32	15.95	16.11	153858
2010-10-28	16.26	16.30	15.93	15.93	150891
2010-10-29	15.90	16.27	15.89	16.19	144490
2010-11-01	16.20	16.46	15.94	16.02	287058
2010-11-02	16.22	16.47	16.13	16.41	201105
2010-11-03	16.40	16.60	16.26	16.39	149781
2010-11-04	16.21	17.10	16.21	16.49	514330
2010-11-05	16.56	16.72	16.07	16.22	273804
2010-11-08	16.11	16.22	16.04	16.08	170498
2010-11-09	16.07	16.11	15.80	15.90	225902
2010-11-10	15.90	16.04	15.68	16.01	182983
2010-11-11	15.84	16.20	15.84	16.04	129089
2010-11-12	15.86	16.10	15.79	15.93	172642
2010-11-15	15.96	16.17	15.82	16.02	98657
2010-11-16	15.94	15.94	15.45	15.58	126698
2010-11-17	15.59	15.90	15.43	15.80	125369
2010-11-18	15.99	16.37	15.99	16.24	117761
2010-11-19	16.12	16.40	16.12	16.31	119903
2010-11-22	16.23	16.34	15.96	16.14	114311
2010-11-23	15.98	16.11	15.84	15.99	92520
2010-11-24	16.15	16.42	16.14	16.40	138195
2010-11-26	16.30	16.56	16.27	16.44	61465
2010-11-29	16.31	16.43	16.09	16.33	87749
2010-11-30	16.14	16.21	16.04	16.15	214823
2010-12-01	16.43	16.67	16.26	16.27	215295
2010-12-02	16.29	16.65	16.28	16.65	134303
2010-12-03	16.58	16.65	16.39	16.56	140323
2010-12-06	16.51	16.96	16.51	16.86	151910
2010-12-07	17.00	17.16	16.91	16.93	329671
2010-12-08	16.98	17.22	16.86	16.86	142413
2010-12-09	16.98	17.08	16.92	16.97	122387
2010-12-10	17.00	17.13	16.88	17.07	105451
2010-12-13	17.11	17.27	16.95	16.95	154396
2010-12-14	17.04	17.15	16.95	16.98	146348
2010-12-15	16.99	17.23	16.93	16.97	188627
2010-12-16	17.01	17.11	16.83	16.97	194772
2010-12-17	16.95	17.10	16.87	16.99	354477
2010-12-20	17.02	17.21	17.00	17.05	113860
2010-12-21	17.10	17.15	16.91	17.15	96996
2010-12-22	17.15	17.44	17.10	17.39	114688
2010-12-23	17.39	17.54	17.38	17.43	106605
2010-12-27	17.35	17.50	17.27	17.41	84149
2010-12-28	17.39	17.55	17.33	17.52	79384
2010-12-29	17.53	17.61	17.39	17.56	179993
2010-12-30	17.58	17.70	17.49	17.65	71750
2010-12-31	17.62	17.75	17.43	17.48	84795
2011-01-03	17.55	17.75	17.45	17.47	187427
2011-01-04	17.51	17.55	17.41	17.45	577037
2011-01-05	17.45	17.61	17.41	17.57	145797
2011-01-06	17.60	17.65	17.38	17.46	123924
2011-01-07	17.51	17.56	17.04	17.24	129140
2011-01-10	17.17	17.23	16.88	17.14	125664
2011-01-11	17.23	17.45	17.14	17.37	93308
2011-01-12	17.53	17.55	17.23	17.29	66911
2011-01-13	17.24	17.43	17.24	17.41	73524
2011-01-14	17.45	17.61	17.25	17.61	200222
2011-01-18	17.56	17.61	17.37	17.51	138232
2011-01-19	17.44	17.49	17.00	17.03	184227
2011-01-20	16.94	17.15	16.86	17.03	110579
2011-01-21	16.69	16.91	16.34	16.62	313811
2011-01-24	16.59	16.81	16.59	16.79	161498
2011-01-25	16.76	17.01	16.65	16.98	144938
2011-01-26	16.99	17.40	16.78	17.22	146843
2011-01-27	17.21	17.27	17.10	17.12	88676
2011-01-28	17.09	17.12	16.75	16.89	180134
2011-01-31	16.98	17.01	16.72	16.79	174878
2011-02-01	16.87	17.26	16.85	17.14	124122
2011-02-02	17.08	17.33	17.08	17.27	122529
2011-02-03	17.25	17.50	17.18	17.38	197636
2011-02-04	17.38	17.38	17.21	17.34	96963
2011-02-07	17.33	17.51	17.24	17.44	84038
2011-02-08	17.44	17.75	17.42	17.75	174032
2011-02-09	17.65	17.76	17.57	17.70	120146
2011-02-10	17.60	17.87	17.52	17.85	792117
2011-02-11	17.74	18.01	17.74	17.94	99785
2011-02-14	17.88	18.07	17.83	18.07	100352
2011-02-15	17.99	18.05	17.96	18.00	205413
2011-02-16	18.08	18.34	17.98	18.17	102415
2011-02-17	18.15	18.69	18.15	18.56	156086
2011-02-18	18.67	18.72	18.46	18.56	193145
2011-02-22	18.39	18.61	18.26	18.29	238537
2011-02-23	18.29	18.41	18.20	18.22	202034
2011-02-24	18.51	19.95	18.46	19.82	655129
2011-02-25	19.98	20.12	19.75	19.95	240632
2011-02-28	20.01	20.16	19.81	20.12	288642
2011-03-01	20.13	20.24	19.87	20.03	271369
2011-03-02	20.04	20.04	19.75	19.94	201853
2011-03-03	20.12	20.47	20.00	20.39	327085
2011-03-04	20.42	20.52	20.18	20.52	248819
2011-03-07	20.40	20.49	19.79	19.98	190045
2011-03-08	19.96	20.54	19.96	20.29	217949
2011-03-09	20.28	20.43	20.20	20.21	190199
2011-03-10	20.05	20.22	19.78	19.89	174661
2011-03-11	19.72	19.84	19.52	19.69	154333
2011-03-14	19.59	19.95	19.41	19.89	144819
2011-03-15	19.53	19.77	19.29	19.68	172881
2011-03-16	19.67	19.99	19.55	19.81	235602
2011-03-17	20.00	20.00	19.67	19.79	179003
2011-03-18	19.93	20.06	19.68	19.80	449399
2011-03-21	20.00	20.46	19.91	20.32	201579
2011-03-22	20.33	20.53	20.10	20.14	92010
2011-03-23	20.12	20.38	20.03	20.10	161045
2011-03-24	20.21	20.37	20.15	20.18	106707
2011-03-25	20.28	20.72	20.05	20.34	220529
2011-03-28	20.41	20.63	20.31	20.31	108222
2011-03-29	20.27	20.36	20.12	20.22	112007
2011-03-30	20.31	20.72	20.25	20.64	102300
2011-03-31	20.65	20.91	20.63	20.66	120942
2011-04-01	20.82	21.00	20.71	20.87	192140
2011-04-04	20.87	20.95	20.72	20.72	173198
2011-04-05	20.72	20.85	20.27	20.28	196780
2011-04-06	20.40	20.47	20.24	20.30	155514
2011-04-07	20.30	20.35	20.16	20.17	117071
2011-04-08	20.29	20.32	20.01	20.11	88255
2011-04-11	20.15	20.20	19.78	19.81	154590
2011-04-12	19.70	19.92	19.43	19.43	151145
2011-04-13	19.52	19.59	19.23	19.25	189360
2011-04-14	19.11	19.31	19.04	19.28	266098
2011-04-15	19.28	19.58	19.11	19.56	189496
2011-04-18	19.31	19.35	19.10	19.27	144233
2011-04-19	19.30	19.36	19.18	19.26	103164
2011-04-20	19.45	19.55	19.32	19.55	144004
2011-04-21	19.67	19.67	19.45	19.59	72251
2011-04-25	19.52	19.75	19.51	19.59	89735
2011-04-26	19.65	19.86	19.59	19.63	167474
2011-04-27	19.69	19.87	19.56	19.87	123750
2011-04-28	19.86	20.04	19.84	20.02	149863
2011-04-29	20.08	20.39	20.03	20.16	141270
2011-05-02	20.26	20.48	20.11	20.30	293537
2011-05-03	20.24	20.26	19.93	20.21	299472
2011-05-04	20.21	20.27	19.87	20.05	195347
2011-05-05	19.20	19.52	16.48	17.01	1297226
2011-05-06	17.05	17.46	16.35	16.45	1138210
2011-05-09	16.41	16.57	16.20	16.53	451080
2011-05-10	16.64	17.02	16.54	16.69	282360
2011-05-11	16.68	16.82	16.41	16.50	328759
2011-05-12	16.50	16.74	16.45	16.70	184883
2011-05-13	16.65	16.76	16.45	16.48	213993
2011-05-16	16.32	16.44	16.27	16.30	154997
2011-05-17	16.26	16.33	16.13	16.23	143390
2011-05-18	16.27	16.50	16.23	16.37	271444
2011-05-19	16.47	16.47	16.04	16.17	207002
2011-05-20	16.09	16.27	16.03	16.10	217118
2011-05-23	15.98	16.19	15.88	16.09	169227
2011-05-24	16.16	16.23	16.05	16.12	203402
2011-05-25	16.13	16.40	16.06	16.27	211872
2011-05-26	16.21	16.44	16.15	16.30	365218
2011-05-27	16.39	16.59	16.34	16.37	185481
2011-05-31	16.55	16.70	16.48	16.61	313499
2011-06-01	16.59	16.61	16.23	16.31	378493
2011-06-02	16.31	16.44	16.22	16.29	178809
2011-06-03	16.14	16.35	16.00	16.25	257643
2011-06-06	16.20	16.24	16.01	16.12	381300
2011-06-07	16.22	16.39	16.15	16.19	198729
2011-06-08	16.15	16.38	16.10	16.23	175501
2011-06-09	16.24	16.37	16.19	16.21	158282
2011-06-10	16.18	16.29	16.04	16.08	206414
2011-06-13	16.12	16.21	15.89	15.90	165618
2011-06-14	15.99	16.10	15.98	16.00	215791
2011-06-15	15.95	16.04	15.80	15.96	255751
2011-06-16	15.96	16.49	15.80	15.87	353831
2011-06-17	15.95	16.33	15.56	15.61	543138
2011-06-20	15.55	15.97	15.51	15.92	310602
2011-06-21	16.00	16.26	16.00	16.05	303600
2011-06-22	16.04	16.15	15.88	15.90	167819
2011-06-23	15.78	15.86	15.55	15.72	300050
2011-06-24	15.75	15.95	15.71	15.93	408770
2011-06-27	15.95	16.61	15.93	16.39	448322
2011-06-28	16.39	16.52	16.31	16.42	202773
2011-06-29	16.50	16.83	16.24	16.67	245675
2011-06-30	16.69	16.98	16.69	16.77	232945
2011-07-01	16.74	17.02	16.73	16.73	197884
2011-07-05	16.71	16.71	16.41	16.49	169605
2011-07-06	16.42	16.74	16.34	16.45	169294
2011-07-07	16.57	16.58	16.27	16.43	246052
2011-07-08	16.24	16.33	16.04	16.30	255257
2011-07-11	16.10	16.10	15.75	15.84	240098
2011-07-12	15.76	16.10	15.74	15.89	287459
2011-07-13	15.96	16.50	15.95	16.12	575868
2011-07-14	16.17	16.17	15.46	15.48	220621
2011-07-15	15.56	15.60	15.20	15.23	283355
2011-07-18	15.15	15.18	14.76	14.88	281867
2011-07-19	14.93	15.02	14.69	14.75	377764
2011-07-20	14.79	15.03	14.75	14.96	210187
2011-07-21	15.03	15.17	14.82	14.94	152704
2011-07-22	14.96	15.09	14.91	15.08	155022
2011-07-25	14.95	14.95	14.72	14.87	182885
2011-07-26	14.83	15.18	14.75	15.14	156834
2011-07-27	15.12	15.13	14.74	14.91	264280
2011-07-28	14.91	14.92	14.72	14.79	143381
2011-07-29	14.75	15.05	14.72	14.86	222631
2011-08-01	14.94	14.98	14.75	14.93	201065
2011-08-02	14.89	15.16	14.89	15.00	195584
2011-08-03	15.00	15.14	14.76	14.90	265650
2011-08-04	14.42	14.84	13.96	14.02	376979
2011-08-05	14.31	14.93	13.33	13.34	486485
2011-08-08	13.01	13.58	12.37	12.37	551431
2011-08-09	12.60	12.92	11.75	12.87	496095
2011-08-10	12.62	12.64	12.20	12.26	331395
2011-08-11	12.27	13.15	12.24	12.94	234384
2011-08-12	12.90	12.93	12.37	12.57	251163
2011-08-15	12.68	12.68	12.32	12.50	306946
2011-08-16	12.41	12.43	12.10	12.16	269294
2011-08-17	12.18	12.34	12.17	12.29	162088
2011-08-18	12.03	12.21	11.74	11.81	253199
2011-08-19	11.64	11.86	11.52	11.56	237567
2011-08-22	11.79	11.79	10.97	11.02	332143
2011-08-23	11.00	11.30	10.79	11.12	461854
2011-08-24	11.12	11.57	11.07	11.37	300383
2011-08-25	11.49	11.63	10.87	10.93	197502
2011-08-26	10.93	11.25	10.73	11.03	284246
2011-08-29	11.17	11.89	11.09	11.87	249548
2011-08-30	11.90	12.24	11.70	12.13	266872
2011-08-31	12.21	12.28	12.03	12.23	274215
2011-09-01	12.26	12.27	11.72	11.84	337056
2011-09-02	11.49	11.68	11.19	11.20	253150
2011-09-06	10.87	11.41	10.83	11.39	279564
2011-09-07	11.51	11.96	11.37	11.92	251567
2011-09-08	11.83	12.21	11.83	11.90	276675
2011-09-09	11.81	11.96	11.58	11.70	341169
2011-09-12	11.53	12.00	11.50	11.93	263118
2011-09-13	11.98	12.39	11.94	12.04	260341
2011-09-14	12.15	12.57	12.03	12.43	288374
2011-09-15	12.52	12.64	12.32	12.55	185227
2011-09-16	12.66	12.70	12.42	12.51	281228
2011-09-19	12.35	12.41	12.08	12.28	221701
2011-09-20	12.35	12.49	12.17	12.21	210683
2011-09-21	12.22	12.33	11.67	11.72	230618
2011-09-22	11.42	11.95	11.31	11.89	292696
2011-09-23	11.84	11.96	11.34	11.43	318854
2011-09-26	11.56	12.15	11.56	12.13	257617
2011-09-27	12.34	12.77	12.24	12.31	479619
2011-09-28	12.38	12.70	12.35	12.38	336679
2011-09-29	12.65	13.08	12.65	13.07	247664
2011-09-30	12.88	13.32	12.75	12.76	262056
2011-10-03	12.69	12.93	12.06	12.09	271663
2011-10-04	12.00	13.26	12.00	13.18	391609
2011-10-05	13.19	13.49	13.03	13.32	249841
2011-10-06	13.27	13.77	13.25	13.39	234972
2011-10-07	13.42	13.67	13.00	13.13	237347
2011-10-10	13.32	13.84	13.28	13.81	203038
2011-10-11	13.72	14.23	13.72	14.17	239681
2011-10-12	14.25	14.46	14.02	14.29	331439
2011-10-13	14.19	14.54	14.09	14.10	286330
2011-10-14	14.23	14.40	14.02	14.32	218715
2011-10-17	14.19	14.35	14.03	14.20	220710
2011-10-18	14.31	14.78	14.17	14.65	333336
2011-10-19	14.58	15.11	14.55	14.83	217195
2011-10-20	14.79	15.01	14.33	15.01	221525
2011-10-21	15.15	15.39	15.05	15.32	227786
2011-10-24	15.37	16.30	15.37	15.98	241895
2011-10-25	15.94	16.25	15.68	15.92	220173
2011-10-26	16.12	16.12	15.54	15.77	348296
2011-10-27	16.33	16.73	16.18	16.55	531762
2011-10-28	16.36	16.62	16.25	16.30	352798
2011-10-31	16.09	16.65	16.04	16.22	385416
2011-11-01	15.68	16.27	15.56	15.76	332803
2011-11-02	16.01	16.46	15.72	16.30	372922
2011-11-03	17.61	18.47	16.95	17.43	693195
2011-11-04	17.21	17.39	17.06	17.22	584562
2011-11-07	17.17	17.35	16.90	17.25	260560
2011-11-08	17.37	17.47	17.12	17.33	278678
2011-11-09	16.98	17.43	16.71	16.72	271129
2011-11-10	16.96	17.11	16.70	16.99	567770
2011-11-11	17.14	17.37	17.02	17.19	272215
2011-11-14	17.06	17.21	16.68	16.81	343380
2011-11-15	16.77	16.86	16.57	16.60	299369
2011-11-16	16.46	16.73	16.35	16.47	449147
2011-11-17	16.50	16.89	16.50	16.62	257794
2011-11-18	16.62	16.70	16.53	16.61	241040
2011-11-21	16.35	16.55	16.26	16.28	237647
2011-11-22	16.27	16.48	16.12	16.16	188434
2011-11-23	16.01	16.09	15.48	15.50	289270
2011-11-25	15.40	16.11	15.40	15.63	143255
2011-11-28	16.12	16.41	16.02	16.38	241604
2011-11-29	16.38	16.76	16.38	16.65	267906
2011-11-30	17.20	17.40	16.92	17.37	406748
2011-12-01	17.29	17.72	17.26	17.27	238266
2011-12-02	17.50	17.71	17.38	17.44	148166
2011-12-05	17.68	17.80	17.36	17.43	226280
2011-12-06	17.43	17.94	17.41	17.73	214263
2011-12-07	17.61	17.82	17.16	17.74	132253
2011-12-08	17.59	17.61	17.16	17.24	148617
2011-12-09	17.28	18.08	17.20	17.84	235171
2011-12-12	17.60	17.78	17.15	17.37	247328
2011-12-13	17.50	17.84	17.00	17.06	195230
2011-12-14	16.96	17.42	16.90	17.15	154963
2011-12-15	17.36	17.59	17.17	17.40	158949
2011-12-16	17.60	17.93	17.31	17.58	476881
2011-12-19	17.66	17.82	16.90	16.92	274769
2011-12-20	17.22	17.99	17.22	17.85	202774
2011-12-21	17.76	18.19	17.71	18.11	135170
2011-12-22	18.14	18.48	18.14	18.19	155984
2011-12-23	18.29	18.69	18.27	18.44	138629
2011-12-27	18.33	18.55	18.27	18.43	141755
2011-12-28	18.43	18.46	17.91	17.99	234925
2011-12-29	18.06	18.37	17.99	18.10	183803
2011-12-30	18.09	18.34	17.99	18.09	114111
2012-01-03	18.47	18.65	17.90	17.94	186219
2012-01-04	17.79	18.28	17.76	18.28	192344
2012-01-05	18.18	18.21	17.69	18.13	176985
2012-01-06	18.16	18.77	18.16	18.55	435369
2012-01-09	18.61	18.64	18.27	18.32	189552
2012-01-10	18.49	18.64	18.19	18.26	194904
2012-01-11	18.20	18.21	17.74	18.00	255820
2012-01-12	18.00	18.03	17.68	17.89	163488
2012-01-13	17.63	17.97	17.59	17.85	134352
2012-01-17	18.09	18.10	17.62	17.62	264412
2012-01-18	17.63	18.36	17.59	18.32	198076
2012-01-19	18.43	18.50	18.26	18.31	100429
2012-01-20	18.30	18.72	18.24	18.57	181192
2012-01-23	18.61	18.88	18.10	18.15	161892
2012-01-24	18.00	18.22	17.96	18.01	151992
2012-01-25	17.98	18.40	17.98	18.23	159457
2012-01-26	18.37	18.49	17.99	18.10	187611
2012-01-27	18.05	18.19	17.58	17.70	219634
2012-01-30	17.51	17.83	17.51	17.74	204223
2012-01-31	17.87	18.13	17.75	17.96	154194
2012-02-01	18.10	18.45	17.93	18.37	261711
2012-02-02	18.47	18.47	18.12	18.15	150605
2012-02-03	18.44	18.71	18.35	18.38	227401
2012-02-06	18.28	18.57	18.14	18.36	107736
2012-02-07	18.28	18.53	18.14	18.22	71665
2012-02-08	18.22	18.43	17.96	18.13	91095
2012-02-09	18.22	18.29	17.89	18.05	77291
2012-02-10	17.82	18.13	17.81	17.99	140836
2012-02-13	18.18	18.18	17.92	18.02	110804
2012-02-14	17.99	18.08	17.89	18.05	115440
2012-02-15	18.10	18.10	17.92	17.96	121068
2012-02-16	17.96	18.08	17.79	17.96	140274
2012-02-17	18.02	18.09	17.94	18.05	145087
2012-02-21	18.14	18.21	17.98	18.20	150914
2012-02-22	18.14	18.19	18.02	18.15	113064
2012-02-23	18.13	18.47	18.02	18.46	98332
2012-02-24	18.51	18.54	18.16	18.18	85914
2012-02-27	18.05	18.48	17.90	18.35	142357
2012-02-28	18.50	19.00	17.50	17.82	476643
2012-02-29	17.79	17.79	17.00	17.29	475178
2012-03-01	17.27	17.27	16.77	16.81	319451
2012-03-02	16.74	16.91	16.44	16.56	371936
2012-03-05	16.57	16.57	16.19	16.36	303805
2012-03-06	16.23	16.44	16.08	16.12	292682
2012-03-07	16.17	16.17	15.89	16.01	335700
2012-03-08	16.02	16.35	15.90	16.22	223787
2012-03-09	16.23	16.84	16.23	16.76	210941
2012-03-12	16.78	17.08	16.70	16.93	151871
2012-03-13	16.99	17.12	16.75	17.09	211249
2012-03-14	17.02	17.12	16.78	16.86	161413
2012-03-15	16.88	16.96	16.62	16.93	178030
2012-03-16	17.00	17.05	16.84	17.02	242542
2012-03-19	17.04	17.43	17.01	17.07	183648
2012-03-20	16.95	17.52	16.95	17.35	139808
2012-03-21	17.38	17.38	16.97	17.05	106354
2012-03-22	16.90	17.17	16.77	17.17	192894
2012-03-23	17.18	17.72	17.01	17.72	184933
2012-03-26	17.89	18.12	17.73	17.89	263627
2012-03-27	17.93	18.17	17.92	17.92	150664
2012-03-28	17.91	18.13	17.81	18.12	178489
2012-03-29	17.98	17.98	17.74	17.93	107011
2012-03-30	18.05	18.05	17.59	17.71	256682
2012-04-02	17.71	17.97	17.57	17.81	166089
2012-04-03	17.82	18.05	17.64	17.81	183481
2012-04-04	17.62	17.65	17.14	17.29	183651
2012-04-05	17.21	17.36	17.11	17.12	164660
2012-04-09	16.84	17.01	16.65	16.92	162664
2012-04-10	16.86	16.86	16.49	16.62	198292
2012-04-11	16.74	16.88	16.50	16.76	172535
2012-04-12	16.75	17.28	16.75	17.09	110053
2012-04-13	17.01	17.13	16.69	16.74	100389
2012-04-16	16.80	17.07	16.62	16.92	96201
2012-04-17	17.07	17.50	16.97	17.21	111908
2012-04-18	17.09	17.10	16.73	16.75	106161
2012-04-19	16.88	16.99	16.64	16.87	103542
2012-04-20	16.98	17.07	16.89	17.01	136953
2012-04-23	16.75	16.77	16.46	16.53	129773
2012-04-24	16.54	16.99	16.52	16.96	130598
2012-04-25	17.12	17.54	17.09	17.25	206702
2012-04-26	17.25	17.62	17.24	17.48	85580
2012-04-27	17.51	17.68	17.28	17.46	139041
2012-04-30	17.42	17.53	17.25	17.32	136966
2012-05-01	17.37	17.92	17.37	17.47	151632
2012-05-02	17.38	17.70	17.18	17.70	116641
2012-05-03	17.65	17.67	17.13	17.36	204932
2012-05-04	17.22	17.22	16.90	17.08	134417
2012-05-07	16.99	17.28	16.79	17.11	110126
2012-05-08	16.97	17.73	16.97	17.65	127177
2012-05-09	17.10	17.79	16.97	17.04	139467
2012-05-10	17.06	17.18	16.84	16.89	114483
2012-05-11	16.73	17.03	16.66	16.90	105609
2012-05-14	16.68	16.92	16.60	16.71	125718
2012-05-15	16.74	17.12	16.74	16.96	98991
2012-05-16	16.96	17.17	16.71	16.74	108917
2012-05-17	16.70	16.85	16.65	16.72	123165
2012-05-18	16.68	17.15	16.64	16.78	247629
2012-05-21	16.87	17.20	16.79	17.05	154797
2012-05-22	17.01	17.25	16.73	17.02	203961
2012-05-23	17.20	17.27	16.89	17.18	245833
2012-05-24	17.19	17.40	16.85	17.40	145663
2012-05-25	17.44	17.44	17.21	17.31	116568
2012-05-29	17.49	17.50	17.17	17.27	162822
2012-05-30	17.14	17.30	16.83	16.84	124683
2012-05-31	16.89	16.97	16.62	16.90	368063
2012-06-01	16.59	16.92	16.54	16.59	104808
2012-06-04	16.62	16.78	16.50	16.66	120742
2012-06-05	16.56	17.00	16.55	16.94	90296
2012-06-06	17.02	17.28	16.98	17.19	180985
2012-06-07	17.45	17.74	16.88	16.94	240449
2012-06-08	16.90	17.19	16.78	17.11	119769
2012-06-11	17.25	17.25	16.82	16.84	119731
2012-06-12	16.89	17.05	16.59	16.98	141107
2012-06-13	16.96	17.07	16.62	16.70	104934
2012-06-14	16.69	17.06	16.69	17.00	120577
2012-06-15	17.08	17.28	17.00	17.25	284057
2012-06-18	17.18	17.57	16.99	17.23	204570
2012-06-19	17.23	17.70	17.07	17.47	276259
2012-06-20	17.54	17.70	17.33	17.41	135107
2012-06-21	17.36	17.54	16.93	17.06	153831
2012-06-22	17.16	17.27	16.94	16.99	401851
2012-06-25	16.84	17.09	16.81	16.84	107041
2012-06-26	16.85	17.26	16.84	17.19	96398
2012-06-27	17.19	17.70	17.19	17.57	111643
2012-06-28	17.44	17.94	17.40	17.93	122291
2012-06-29	17.92	18.14	17.81	18.04	153197
2012-07-02	18.08	18.27	17.94	18.26	129355
2012-07-03	18.28	18.60	18.26	18.54	49385
2012-07-05	18.52	18.54	18.00	18.18	106408
2012-07-06	18.00	18.08	17.94	18.02	84411
2012-07-09	17.98	18.07	17.86	17.99	104356
2012-07-10	18.12	18.16	17.96	18.08	85409
2012-07-11	18.06	18.25	17.95	18.07	89946
2012-07-12	17.91	18.27	17.88	18.06	95888
2012-07-13	18.16	18.48	18.16	18.38	65235
2012-07-16	18.38	18.54	18.12	18.27	86784
2012-07-17	18.20	18.34	18.02	18.09	77863
2012-07-18	18.12	18.26	18.05	18.25	49626
2012-07-19	18.27	18.31	17.89	18.02	49982
2012-07-20	17.89	17.94	17.61	17.77	92710
2012-07-23	17.52	17.76	17.38	17.68	87196
2012-07-24	17.68	17.68	17.19	17.45	120649
2012-07-25	17.44	17.84	17.33	17.65	82560
2012-07-26	17.86	18.05	17.77	17.90	70860
2012-07-27	18.00	18.43	17.79	17.80	115915
2012-07-30	17.84	18.29	17.84	18.11	53918
2012-07-31	18.03	18.21	17.88	17.88	88466
2012-08-01	18.02	18.29	17.56	17.57	106329
2012-08-02	17.47	17.56	17.07	17.47	112251
2012-08-03	17.72	18.09	17.66	17.80	123365
2012-08-06	17.86	18.50	17.86	18.35	84252
2012-08-07	18.42	18.54	18.19	18.28	80421
2012-08-08	18.24	18.55	18.24	18.31	54650
2012-08-09	18.35	18.37	18.05	18.06	52384
2012-08-10	18.06	18.06	17.68	17.77	87080
2012-08-13	17.73	17.80	17.40	17.67	83821
2012-08-14	17.72	17.90	17.57	17.64	102576
2012-08-15	17.59	18.06	17.59	18.05	50960
2012-08-16	18.07	18.17	17.88	18.03	106481
2012-08-17	17.95	18.25	17.94	18.15	92207
2012-08-20	18.14	18.29	17.99	18.07	83917
2012-08-21	18.18	18.78	18.06	18.53	133912
2012-08-22	18.50	18.67	18.28	18.57	62746
2012-08-23	18.54	18.54	18.14	18.26	98403
2012-08-24	18.17	18.35	18.02	18.19	93142
2012-08-27	18.24	18.42	18.08	18.28	47105
2012-08-28	18.32	18.56	18.20	18.53	66845
2012-08-29	18.59	18.59	18.30	18.46	91924
2012-08-30	18.36	18.54	18.14	18.25	73121
2012-08-31	18.40	18.40	18.04	18.23	181582
2012-09-04	18.23	18.64	18.03	18.52	123030
2012-09-05	18.59	18.63	18.35	18.56	89227
2012-09-06	18.60	19.03	18.56	18.64	146732
2012-09-07	18.72	18.88	18.47	18.53	128540
2012-09-10	18.57	18.75	18.39	18.42	95518
2012-09-11	18.43	18.72	18.42	18.52	83870
2012-09-12	18.55	18.64	18.42	18.45	73031
2012-09-13	18.52	18.81	18.41	18.45	218849
2012-09-14	18.54	19.18	18.50	18.80	175233
2012-09-17	18.79	18.84	18.57	18.74	135593
2012-09-18	18.75	18.95	18.64	18.71	146251
2012-09-19	18.73	18.83	18.51	18.62	160483
2012-09-20	18.53	18.70	18.48	18.59	122734
2012-09-21	18.78	19.14	18.59	19.12	284060
2012-09-24	19.03	19.30	18.87	19.20	132227
2012-09-25	19.34	19.41	18.85	18.86	128838
2012-09-26	18.94	19.03	18.23	18.41	113426
2012-09-27	18.50	18.58	18.32	18.53	89976
2012-09-28	18.43	18.55	18.33	18.33	54772
2012-10-01	18.46	18.69	18.37	18.49	79664
2012-10-02	18.60	18.68	18.32	18.59	65368
2012-10-03	18.58	18.58	18.31	18.40	50344
2012-10-04	18.49	18.56	18.25	18.55	78396
2012-10-05	18.59	18.79	18.44	18.49	81299
2012-10-08	18.42	18.55	18.37	18.45	28957
2012-10-09	18.50	18.60	18.13	18.29	45185
2012-10-10	18.34	18.42	18.21	18.34	32187
2012-10-11	18.50	18.50	18.33	18.45	59862
2012-10-12	18.41	18.53	18.31	18.36	54204
2012-10-15	18.42	18.54	18.26	18.46	57423
2012-10-16	18.49	18.76	18.47	18.76	51612
2012-10-17	18.78	19.13	18.75	19.13	96535
2012-10-18	19.13	19.35	18.47	18.47	252306
2012-10-19	18.43	18.58	17.95	18.21	179816
2012-10-22	18.12	18.44	17.92	18.44	89403
2012-10-23	18.32	18.38	18.16	18.37	117567
2012-10-24	18.47	18.47	18.21	18.36	99988
2012-10-25	18.50	18.59	18.37	18.52	182370
2012-10-26	18.56	18.58	18.33	18.34	112774
2012-10-31	18.18	18.28	18.00	18.25	86754
2012-11-01	18.31	18.47	18.10	18.12	132834
2012-11-02	18.22	18.23	17.79	18.12	166844
2012-11-05	18.07	18.23	17.95	18.00	61719
2012-11-06	18.18	18.78	18.03	18.41	116758
2012-11-07	18.21	18.36	17.50	17.65	148761
2012-11-08	17.59	18.94	17.59	18.73	141916
2012-11-09	18.62	18.77	18.43	18.56	113378
2012-11-12	18.58	18.66	18.18	18.52	111674
2012-11-13	18.39	18.87	18.31	18.65	160238
2012-11-14	18.73	18.86	18.48	18.60	156863
2012-11-15	18.55	18.55	18.20	18.25	103480
2012-11-16	18.19	18.41	18.00	18.36	142786
2012-11-19	18.41	18.68	18.30	18.68	70208
2012-11-20	18.78	18.78	18.48	18.72	48231
2012-11-21	18.80	18.99	18.65	18.98	44766
2012-11-23	19.03	19.09	18.90	18.94	32797
2012-11-26	18.95	19.52	18.95	19.52	99722
2012-11-27	19.66	19.67	19.24	19.27	71343
2012-11-28	19.25	19.42	19.18	19.33	55553
2012-11-29	19.51	19.61	19.39	19.60	93689
2012-11-30	19.66	19.66	18.89	19.09	270459
2012-12-03	19.25	19.37	18.93	19.12	91249
2012-12-04	19.10	19.36	18.92	19.17	156540
2012-12-05	19.29	19.47	19.10	19.18	121008
2012-12-06	19.20	19.30	19.12	19.26	77719
2012-12-07	19.37	19.41	19.12	19.41	52132
2012-12-10	19.41	19.63	19.30	19.49	128445
2012-12-11	19.52	19.90	19.52	19.64	119349
2012-12-12	19.73	19.81	19.44	19.56	61594
2012-12-13	19.53	19.67	19.28	19.40	51980
2012-12-14	19.30	19.64	19.30	19.49	64483
2012-12-17	19.49	20.04	19.42	20.04	119985
2012-12-18	20.08	20.49	20.00	20.48	144729
2012-12-19	20.55	20.74	20.42	20.51	168924
2012-12-20	20.55	20.71	20.46	20.58	147021
2012-12-21	20.45	20.71	20.45	20.50	394570
2012-12-24	20.44	20.54	19.85	20.39	54683
2012-12-26	20.43	20.55	20.32	20.49	106003
2012-12-27	20.55	20.69	20.40	20.62	84963
2012-12-28	20.53	20.72	20.42	20.49	76389
2012-12-31	20.45	20.65	20.21	20.58	99157
2013-01-02	20.98	21.52	20.90	21.26	170330
2013-01-03	21.34	21.51	21.07	21.27	90665
2013-01-04	21.41	21.66	21.27	21.31	192973
2013-01-07	21.13	21.44	21.00	21.25	69869
2013-01-08	21.30	21.40	21.10	21.16	145264
2013-01-09	21.12	21.23	20.68	20.74	204723
2013-01-10	20.86	20.88	20.57	20.70	208128
2013-01-11	21.03	21.63	20.83	20.94	523496
2013-01-14	20.90	21.02	20.83	20.95	429441
2013-01-15	20.88	21.42	20.83	21.40	295664
2013-01-16	21.40	21.48	21.21	21.38	166584
2013-01-17	21.38	21.57	21.34	21.35	92330
2013-01-18	21.35	21.36	21.21	21.24	188822
2013-01-22	21.26	21.48	21.19	21.38	173426
2013-01-23	21.44	21.60	21.40	21.48	260821
2013-01-24	21.49	21.72	21.45	21.56	128530
2013-01-25	21.68	21.75	21.34	21.44	138237
2013-01-28	21.44	21.77	21.33	21.53	139769
2013-01-29	21.49	21.90	21.40	21.49	146167
2013-01-30	21.41	21.47	21.10	21.18	111518
2013-01-31	21.21	21.45	21.12	21.31	112918
2013-02-01	21.37	21.68	21.34	21.53	134838
2013-02-04	21.40	21.72	21.27	21.33	146378
2013-02-05	21.38	21.57	21.24	21.25	59009
2013-02-06	21.25	21.49	21.22	21.46	85496
2013-02-07	21.53	21.54	21.24	21.34	75819
2013-02-08	21.39	21.47	21.30	21.37	69946
2013-02-11	21.39	21.40	21.22	21.26	56028
2013-02-12	21.25	21.45	21.13	21.26	195418
2013-02-13	21.34	21.48	21.20	21.33	116801
2013-02-14	21.29	21.42	21.23	21.27	115426
2013-02-15	21.28	21.54	21.27	21.45	113422
2013-02-19	21.46	21.74	21.42	21.69	191146
2013-02-20	21.65	21.74	21.25	21.27	88138
2013-02-21	21.28	21.59	21.25	21.36	79340
2013-02-22	21.50	21.62	21.27	21.62	73973
2013-02-25	21.66	21.72	20.87	20.88	113443
2013-02-26	20.99	21.14	20.76	20.79	225742
2013-02-27	20.74	21.16	20.70	21.03	98092
2013-02-28	21.03	21.38	20.84	21.01	131529
2013-03-01	20.86	21.22	20.64	21.12	161320
2013-03-04	21.02	21.10	20.84	21.05	103163
2013-03-05	21.09	22.20	20.97	21.67	249569
2013-03-06	21.75	22.29	21.75	22.18	143341
2013-03-07	22.21	22.44	21.99	22.22	120688
2013-03-08	22.30	22.41	22.13	22.35	108277
2013-03-11	22.21	22.37	22.04	22.14	90946
2013-03-12	22.18	22.34	21.93	21.95	85643
2013-03-13	22.01	22.14	21.89	22.00	66157
2013-03-14	22.07	22.28	21.95	22.22	96128
2013-03-15	22.27	22.67	22.08	22.53	188864
2013-03-18	22.26	22.55	22.08	22.44	99278
2013-03-19	22.45	22.50	22.02	22.23	62549
2013-03-20	22.39	22.85	22.39	22.80	114340
2013-03-21	22.75	22.92	22.70	22.73	164149
2013-03-22	22.73	23.31	22.73	23.21	152629
2013-03-25	23.33	23.39	23.00	23.34	121184
2013-03-26	23.37	23.58	23.07	23.21	65352
2013-03-27	23.02	23.29	23.02	23.25	61109
2013-03-28	23.31	23.55	23.15	23.45	92886
2013-04-01	23.35	23.50	22.82	22.95	105264
2013-04-02	23.11	23.37	22.75	22.89	221986
2013-04-03	22.98	23.17	22.77	22.85	96358
2013-04-04	22.89	22.93	22.63	22.91	64682
2013-04-05	22.58	22.69	22.51	22.66	65040
2013-04-08	22.81	23.08	22.72	23.06	87549
2013-04-09	23.11	23.11	22.71	22.73	64687
2013-04-10	22.75	23.35	22.70	22.97	132476
2013-04-11	22.91	23.30	22.84	23.26	169446
2013-04-12	23.21	23.51	23.13	23.17	61452
2013-04-15	23.13	23.14	22.14	22.24	126448
2013-04-16	22.33	22.75	22.10	22.65	177255
2013-04-17	21.56	22.54	21.55	22.15	274645
2013-04-18	22.11	22.11	21.57	21.63	162407
2013-04-19	21.64	21.79	21.30	21.75	205229
2013-04-22	21.84	21.84	21.12	21.68	156801
2013-04-23	21.86	22.01	21.64	21.90	119016
2013-04-24	21.84	22.43	21.84	22.40	68547
2013-04-25	22.51	22.70	22.45	22.49	90050
2013-04-26	22.49	22.59	22.34	22.37	79948
2013-04-29	22.51	22.56	22.21	22.37	58276
2013-04-30	22.43	22.70	22.36	22.65	89432
2013-05-01	22.73	22.98	22.23	22.24	194281
2013-05-02	22.36	22.65	22.16	22.55	91427
2013-05-03	22.77	23.27	22.77	23.13	175837
2013-05-06	23.18	23.42	23.06	23.35	172505
2013-05-07	23.35	23.77	23.25	23.75	120581
2013-05-08	23.67	23.92	23.61	23.80	93752
2013-05-09	24.28	25.28	24.12	25.15	264938
2013-05-10	25.19	25.29	25.06	25.16	173366
2013-05-13	25.17	25.28	24.90	24.99	58354
2013-05-14	24.94	25.37	24.94	25.26	163153
2013-05-15	25.26	25.44	25.14	25.29	173673
2013-05-16	25.16	25.50	24.95	25.47	87782
2013-05-17	25.66	25.92	25.51	25.87	146778
2013-05-20	25.71	25.82	25.34	25.43	117444
2013-05-21	25.50	25.63	25.21	25.27	67465
2013-05-22	25.22	25.54	24.76	24.85	54083
2013-05-23	24.73	25.02	24.50	24.74	56067
2013-05-24	24.66	25.23	24.62	25.07	54618
2013-05-28	25.39	25.81	25.36	25.42	86873
2013-05-29	25.24	25.35	24.83	24.96	52556
2013-05-30	24.96	25.14	24.75	24.77	77839
2013-05-31	24.63	25.22	24.59	24.74	65561
2013-06-03	24.86	24.94	24.45	24.93	141268
2013-06-04	24.88	24.95	24.33	24.50	87970
2013-06-05	24.50	24.74	24.23	24.44	88571
2013-06-06	24.40	24.61	24.12	24.35	72536
2013-06-07	24.55	24.91	24.44	24.80	73398
2013-06-10	24.87	25.10	24.80	24.99	127789
2013-06-11	24.72	24.94	24.60	24.62	83771
2013-06-12	24.72	24.83	24.21	24.22	44090
2013-06-13	24.28	24.62	24.07	24.49	54612
2013-06-14	24.50	24.65	24.15	24.34	145151
2013-06-17	24.54	24.87	23.98	24.21	68999
2013-06-18	24.20	24.65	24.18	24.61	104450
2013-06-19	24.53	24.82	24.32	24.47	74202
2013-06-20	24.14	24.33	23.96	24.27	78698
2013-06-21	24.41	24.79	23.95	24.56	313447
2013-06-24	24.30	24.45	23.97	24.07	105571
2013-06-25	24.19	24.37	23.91	24.25	96958
2013-06-26	24.36	24.51	23.83	23.84	174468
2013-06-27	24.03	24.42	23.90	24.40	184491
2013-06-28	24.28	24.66	24.22	24.45	628870
2013-07-01	24.52	24.85	24.51	24.61	140695
2013-07-02	24.76	24.76	24.26	24.50	73849
2013-07-03	24.33	24.76	24.33	24.51	39536
2013-07-05	24.85	24.86	24.52	24.59	90413
2013-07-08	24.73	25.00	24.72	24.78	189863
2013-07-09	24.95	25.58	24.83	25.50	99760
2013-07-10	25.58	25.87	25.43	25.74	77339
2013-07-11	25.91	25.91	25.58	25.63	88966
2013-07-12	25.62	26.12	25.62	25.95	63461
2013-07-15	26.01	26.52	25.99	26.48	94521
2013-07-16	26.48	27.03	26.46	26.81	100773
2013-07-17	26.94	27.03	26.66	26.83	94869
2013-07-18	26.93	27.22	26.78	27.14	47292
2013-07-19	27.19	27.53	26.85	26.88	85574
2013-07-22	26.87	27.10	26.67	26.96	55274
2013-07-23	27.03	27.17	26.59	26.72	83291
2013-07-24	26.76	26.85	26.40	26.67	56185
2013-07-25	26.61	27.31	26.52	27.19	107383
2013-07-26	26.97	27.10	26.54	26.61	63850
2013-07-29	26.56	26.64	26.09	26.31	51061
2013-07-30	26.48	26.48	25.95	26.30	66131
2013-07-31	26.35	26.64	26.12	26.29	84257
2013-08-01	26.59	27.67	26.52	27.40	177086
2013-08-02	27.49	27.67	26.85	26.87	83669
2013-08-05	26.92	27.16	26.80	27.00	50310
2013-08-06	27.00	27.20	26.43	26.44	58220
2013-08-07	26.44	26.61	26.06	26.08	68294
2013-08-08	27.00	27.98	26.81	27.88	284434
2013-08-09	27.99	29.18	27.83	28.83	198598
2013-08-12	28.81	29.13	28.21	28.64	310197
2013-08-13	28.74	29.05	28.10	28.43	149825
2013-08-14	28.35	28.83	28.18	28.31	118133
2013-08-15	28.02	28.11	27.38	27.48	115499
2013-08-16	27.30	27.74	26.96	27.41	94540
2013-08-19	27.24	27.51	26.72	26.82	167413
2013-08-20	26.93	27.23	26.88	26.94	70643
2013-08-21	26.89	26.89	26.44	26.50	66982
2013-08-22	26.53	27.07	26.32	26.96	55050
2013-08-23	26.94	27.14	26.62	26.86	54372
2013-08-26	26.91	26.96	26.43	26.65	108235
2013-08-27	26.43	26.44	26.10	26.27	106222
2013-08-28	26.33	26.70	26.13	26.52	140526
2013-08-29	26.52	26.74	26.49	26.70	132617
2013-08-30	26.60	26.80	26.30	26.51	108570
2013-09-03	26.93	27.48	26.57	26.94	105221
2013-09-04	27.04	27.69	26.79	27.67	476852
2013-09-05	27.78	28.55	27.65	28.48	252360
2013-09-06	28.60	28.60	27.68	28.12	363734
2013-09-09	28.28	28.50	27.76	28.50	196792
2013-09-10	28.60	28.60	28.10	28.41	358326
2013-09-11	28.46	28.98	28.19	28.94	123686
2013-09-12	28.87	29.04	28.57	28.86	197111
2013-09-13	29.00	29.29	28.66	28.91	145718
2013-09-16	29.07	29.35	29.07	29.25	135152
2013-09-17	29.27	29.40	29.17	29.30	142983
2013-09-18	29.30	29.39	28.91	29.26	272591
2013-09-19	29.26	29.40	28.88	29.22	88806
2013-09-20	29.36	29.93	29.20	29.88	404466
2013-09-23	29.87	29.87	29.45	29.50	141165
2013-09-24	29.58	29.72	29.34	29.39	154951
2013-09-25	29.41	29.51	29.24	29.39	120024
2013-09-26	29.55	29.62	29.36	29.58	114725
2013-09-27	29.39	29.58	29.14	29.29	100573
2013-09-30	29.06	29.75	28.91	29.74	256624
2013-10-01	29.83	30.03	29.69	30.00	170712
2013-10-02	29.86	29.89	29.43	29.56	75010
2013-10-03	29.42	29.70	28.92	29.20	73162
2013-10-04	29.13	30.01	29.13	29.96	152430
2013-10-07	29.75	29.92	29.50	29.64	105933
2013-10-08	29.63	29.63	28.31	28.38	162626
2013-10-09	28.53	28.55	27.77	28.04	232857
2013-10-10	28.46	28.97	28.41	28.80	97510
2013-10-11	28.78	29.65	28.75	29.65	84469
2013-10-14	29.41	29.83	29.37	29.80	58757
2013-10-15	29.80	29.84	29.57	29.67	86016
2013-10-16	29.95	30.08	29.70	30.00	118795
2013-10-17	29.93	30.10	29.69	30.04	232556
2013-10-18	30.15	30.92	30.00	30.90	171826
2013-10-21	31.04	31.64	30.96	31.55	423534
2013-10-22	31.86	32.04	31.49	31.52	207953
2013-10-23	31.43	31.55	31.08	31.10	97021
2013-10-24	31.24	31.39	31.12	31.35	108625
2013-10-25	31.48	31.50	30.87	31.04	106657
2013-10-28	30.97	31.05	30.69	30.92	152232
2013-10-29	31.09	31.11	30.76	31.00	139521
2013-10-30	31.06	31.08	30.39	30.48	107372
2013-10-31	30.57	30.60	30.06	30.07	148317
2013-11-01	30.00	30.15	29.35	29.50	219839
2013-11-04	29.68	30.66	29.54	30.56	217519
2013-11-05	30.51	30.82	30.28	30.68	76516
2013-11-06	30.79	31.04	30.53	30.65	108999
2013-11-07	31.23	31.52	30.33	31.44	204884
2013-11-08	31.43	31.60	31.28	31.50	166535
2013-11-11	31.50	31.66	31.31	31.38	126555
2013-11-12	31.35	31.83	31.31	31.51	116863
2013-11-13	31.24	32.03	31.22	31.92	121714
2013-11-14	31.92	32.00	31.52	31.85	83488
2013-11-15	31.79	31.91	31.54	31.73	83427
2013-11-18	31.87	31.93	31.30	31.37	79360
2013-11-19	31.48	31.70	31.05	31.19	149930
2013-11-20	31.40	31.56	31.10	31.40	69473
2013-11-21	31.62	32.09	31.43	32.00	124068
2013-11-22	32.00	32.06	31.82	31.99	97067
2013-11-25	31.96	32.05	31.82	31.98	105269
2013-11-26	32.00	32.71	31.92	32.39	168690
2013-11-27	32.49	32.60	32.21	32.32	86425
2013-11-29	32.54	32.90	32.44	32.64	55235
2013-12-02	32.55	32.55	31.86	31.93	76722
2013-12-03	31.88	32.32	31.88	32.08	147275
2013-12-04	32.00	32.45	31.66	31.86	62178
2013-12-05	31.76	31.89	31.55	31.68	35923
2013-12-06	32.05	32.43	31.77	32.41	80014
2013-12-09	32.45	32.45	31.31	31.69	125139
2013-12-10	31.67	31.68	30.91	31.04	93962
2013-12-11	31.19	31.42	30.22	30.48	114982
2013-12-12	30.58	30.96	30.40	30.49	129934
2013-12-13	30.62	30.72	30.04	30.11	127348
2013-12-16	30.31	30.96	30.12	30.78	122232
2013-12-17	30.70	30.70	30.33	30.50	115087
2013-12-18	30.54	30.80	30.19	30.78	109344
2013-12-19	30.68	31.03	30.50	30.54	90562
2013-12-20	30.60	31.55	30.58	31.47	392791
2013-12-23	31.50	31.85	31.42	31.50	123251
2013-12-24	31.68	31.99	31.55	31.89	65014
2013-12-26	32.12	32.12	31.63	31.67	92181
2013-12-27	31.82	31.82	31.41	31.57	43606
2013-12-30	31.50	31.98	31.39	31.77	104174
2013-12-31	31.85	32.05	31.61	31.65	79776
2014-01-02	31.47	31.60	30.21	30.23	193256
2014-01-03	30.21	30.37	29.60	29.75	256483
2014-01-06	29.78	29.85	28.76	28.88	265897
2014-01-07	28.70	28.87	27.43	28.32	555403
2014-01-08	28.30	28.48	27.27	27.37	357277
2014-01-09	27.48	27.94	26.92	27.89	275716
2014-01-10	27.97	28.41	27.45	28.40	181427
2014-01-13	28.37	28.47	27.52	27.63	161526
2014-01-14	27.78	27.78	27.30	27.36	102255
2014-01-15	27.33	27.53	27.26	27.28	58487
2014-01-16	27.29	27.29	26.45	26.62	145520
2014-01-17	26.56	26.85	26.35	26.85	79934
2014-01-21	27.00	27.00	26.69	26.77	136964
2014-01-22	26.85	26.85	26.31	26.59	133454
2014-01-23	26.50	26.57	25.88	26.03	186725
2014-01-24	25.80	25.93	25.23	25.32	104002
2014-01-27	25.30	25.30	24.44	24.62	167611
2014-01-28	24.71	25.36	24.69	25.36	149750
2014-01-29	25.22	25.54	25.12	25.37	224595
2014-01-30	25.63	26.16	25.34	25.64	173169
2014-01-31	25.14	25.32	24.51	24.57	207135
2014-02-03	24.58	24.73	23.77	23.92	160667
2014-02-04	24.00	24.15	23.72	23.93	107912
2014-02-05	23.71	24.07	23.48	23.64	84246
2014-02-06	23.64	23.89	23.59	23.61	129960
2014-02-07	23.61	23.78	23.34	23.66	151136
2014-02-10	23.70	23.76	23.21	23.45	103864
2014-02-11	23.35	23.55	23.15	23.54	128555
2014-02-12	23.51	23.69	22.86	23.00	123392
2014-02-13	22.88	23.89	22.82	23.61	223160
2014-02-14	23.61	24.01	23.32	23.93	355792
2014-02-18	23.96	24.61	23.96	24.50	203782
2014-02-19	24.46	24.74	24.14	24.29	195195
2014-02-20	22.00	22.50	19.24	20.56	1660911
2014-02-21	21.00	22.36	19.60	19.82	799893
2014-02-24	19.86	20.06	19.25	19.32	515001
2014-02-25	19.32	19.32	18.91	19.15	324665
2014-02-26	19.30	19.71	19.27	19.40	354493
2014-02-27	19.48	19.86	19.24	19.80	525164
2014-02-28	19.80	19.83	19.48	19.67	355886
2014-03-03	19.42	19.66	19.27	19.45	397636
2014-03-04	19.68	19.98	19.65	19.96	416005
2014-03-05	19.86	19.86	19.42	19.71	407268
2014-03-06	19.79	19.82	19.61	19.72	146121
2014-03-07	19.81	20.22	19.68	20.09	270311
2014-03-10	20.09	20.64	19.94	20.63	328319
2014-03-11	20.77	21.47	20.66	20.87	461444
2014-03-12	20.79	21.15	20.57	21.14	267178
2014-03-13	21.17	21.17	20.18	20.20	177687
2014-03-14	20.19	20.48	20.01	20.34	148506
2014-03-17	20.43	20.69	20.21	20.60	203451
2014-03-18	20.66	20.90	20.56	20.70	149970
2014-03-19	20.61	20.70	20.18	20.22	145998
2014-03-20	20.19	20.39	20.09	20.23	149813
2014-03-21	20.34	20.72	20.26	20.59	385916
2014-03-24	20.62	20.68	20.27	20.41	134827
2014-03-25	20.58	20.60	20.17	20.23	90509
2014-03-26	20.34	20.34	19.97	19.99	170880
2014-03-27	19.98	20.16	19.85	19.99	217210
2014-03-28	19.99	20.26	19.87	20.01	132774
2014-03-31	20.09	20.49	19.95	20.23	210372
2014-04-01	20.24	20.42	19.98	20.14	207437
2014-04-02	20.16	20.47	19.96	20.26	169980
2014-04-03	20.21	20.45	19.94	20.24	239741
2014-04-04	20.37	20.44	19.87	19.99	226974
2014-04-07	19.95	20.02	19.84	19.85	275277
2014-04-08	19.83	20.13	19.80	19.97	98986
2014-04-09	19.97	20.14	19.92	20.00	100664
2014-04-10	19.99	20.20	19.52	19.55	176442
2014-04-11	19.50	19.82	19.46	19.50	163309
2014-04-14	19.68	19.70	19.42	19.52	155869
2014-04-15	19.60	19.68	19.17	19.50	190160
2014-04-16	19.71	19.82	19.45	19.55	107938
2014-04-17	19.50	19.73	19.49	19.60	139787
2014-04-21	19.59	19.59	19.35	19.54	109145
2014-04-22	19.55	19.75	19.43	19.51	110843
2014-04-23	19.54	20.09	19.51	19.98	186103
2014-04-24	20.04	20.33	19.96	20.23	188436
2014-04-25	20.32	20.47	19.97	20.10	197428
2014-04-28	20.11	20.40	19.99	20.01	210769
2014-04-29	20.11	20.20	19.94	19.98	118621
2014-04-30	19.90	20.38	19.69	20.35	135388
2014-05-01	20.87	22.70	20.79	22.54	549806
2014-05-02	22.48	23.14	22.20	22.29	214940
2014-05-05	22.13	22.13	21.68	21.95	115238
2014-05-06	21.91	21.94	21.43	21.46	156214
2014-05-07	21.54	21.54	21.14	21.47	188666
2014-05-08	21.54	21.90	21.30	21.43	177395
2014-05-09	21.34	21.97	21.24	21.92	138929
2014-05-12	22.05	22.60	21.86	22.46	117842
2014-05-13	22.42	22.59	22.22	22.25	166434
2014-05-14	22.23	22.23	21.20	21.40	154994
2014-05-15	21.23	21.27	20.77	20.92	129581
2014-05-16	20.87	20.94	20.55	20.90	148734
2014-05-19	20.76	21.51	20.59	21.49	176200
2014-05-20	21.36	21.42	20.66	21.03	167464
2014-05-21	21.15	21.46	20.75	21.05	149974
2014-05-22	21.09	21.83	20.95	21.43	135680
2014-05-23	21.49	21.69	21.34	21.58	77740
2014-05-27	21.77	22.46	21.45	21.64	191896
2014-05-28	21.57	21.80	21.41	21.72	85379
2014-05-29	21.68	21.82	21.23	21.24	69276
2014-05-30	21.31	21.43	20.89	21.03	104431
2014-06-02	21.17	21.17	20.64	20.72	104050
2014-06-03	20.71	21.34	20.66	21.00	125139
2014-06-04	20.88	21.15	20.54	20.66	118189
2014-06-05	20.64	21.47	20.55	21.38	81639
2014-06-06	21.50	21.79	21.39	21.55	91333
2014-06-09	21.44	21.84	21.33	21.62	101135
2014-06-10	21.45	21.45	21.11	21.34	105518
2014-06-11	21.30	21.49	21.02	21.09	67359
2014-06-12	20.97	21.35	20.83	21.17	68165
2014-06-13	21.28	21.35	20.77	20.87	66927
2014-06-16	20.91	21.20	20.59	21.14	95929
2014-06-17	21.04	21.63	20.94	21.52	129029
2014-06-18	21.54	21.61	21.28	21.59	99018
2014-06-19	21.60	21.60	21.22	21.57	91907
2014-06-20	22.29	22.56	21.58	21.98	300578
2014-06-23	22.07	22.07	21.60	21.70	81377
2014-06-24	21.58	22.02	21.44	21.54	130403
2014-06-25	21.37	21.51	21.11	21.36	70635
2014-06-26	21.46	21.46	21.01	21.33	64360
2014-06-27	21.16	21.31	20.79	20.93	255183
2014-06-30	20.87	21.28	20.75	21.18	172922
2014-07-01	21.21	21.80	21.17	21.34	180163
2014-07-02	21.26	21.42	21.03	21.25	150899
2014-07-03	21.28	21.64	21.27	21.54	44283
2014-07-07	21.54	21.81	21.23	21.72	152955
2014-07-08	21.74	22.26	21.49	21.74	162817
2014-07-09	21.76	21.85	21.53	21.66	93879
2014-07-10	21.30	21.70	21.03	21.15	96367
2014-07-11	21.08	21.30	20.92	21.18	66853
2014-07-14	21.33	21.52	21.14	21.29	82359
2014-07-15	21.22	21.39	20.89	21.04	74363
2014-07-16	21.07	21.09	20.69	20.75	56184
2014-07-17	20.72	21.11	20.35	20.46	103467
2014-07-18	20.37	20.87	20.37	20.80	82795
2014-07-21	20.71	20.84	20.46	20.56	37231
2014-07-22	20.61	21.07	20.56	20.73	280203
2014-07-23	20.78	21.00	20.51	20.69	49355
2014-07-24	20.75	20.94	20.30	20.49	61012
2014-07-25	20.29	20.29	20.01	20.13	77991
2014-07-28	20.18	20.21	19.80	20.05	128476
2014-07-29	20.18	20.19	19.75	19.78	83664
2014-07-30	19.85	19.85	18.89	19.13	284745
2014-07-31	19.50	21.52	19.50	21.30	258499
2014-08-01	21.39	21.47	20.73	21.13	114456
2014-08-04	21.26	21.26	20.67	20.99	116862
2014-08-05	20.95	21.08	20.63	20.80	86432
2014-08-06	20.74	21.22	20.74	21.16	60251
2014-08-07	21.20	21.26	20.82	21.03	57185
2014-08-08	21.03	21.31	20.82	21.17	118155
2014-08-11	21.22	21.64	20.94	21.34	79283
2014-08-12	21.33	21.52	21.16	21.35	44957
2014-08-13	21.35	21.64	21.16	21.34	87350
2014-08-14	21.36	21.37	21.11	21.16	44808
2014-08-15	21.45	21.57	20.91	21.37	119442
2014-08-18	21.62	21.95	21.56	21.94	94273
2014-08-19	21.90	22.07	21.65	21.85	58532
2014-08-20	21.80	21.81	21.49	21.70	48860
2014-08-21	21.69	22.08	21.37	21.98	35584
2014-08-22	22.00	22.04	21.69	21.70	58371
2014-08-25	21.83	21.99	21.54	21.71	59312
2014-08-26	21.69	22.00	21.45	21.68	79751
2014-08-27	21.74	21.76	21.09	21.32	94564
2014-08-28	21.30	21.30	20.82	21.00	93841
2014-08-29	20.99	21.47	20.95	21.41	69872
2014-09-02	21.53	21.72	21.27	21.65	66006
2014-09-03	21.72	21.74	21.19	21.27	94989
2014-09-04	21.36	21.57	21.00	21.20	61095
2014-09-05	21.09	21.28	20.95	21.00	53115
2014-09-08	21.01	21.09	20.77	21.08	66748
2014-09-09	21.09	21.19	20.55	20.63	72486
2014-09-10	20.64	20.82	20.47	20.51	51021
2014-09-11	20.28	20.48	20.19	20.35	154167
2014-09-12	20.39	20.39	20.02	20.19	43682
2014-09-15	20.12	20.19	19.99	20.11	53691
2014-09-16	20.12	20.17	19.69	19.75	60428
2014-09-17	19.69	20.00	19.60	19.74	59194
2014-09-18	19.85	20.05	19.73	19.99	109022
2014-09-19	20.00	20.30	19.81	20.16	211204
2014-09-22	20.05	20.18	19.80	20.01	66534
2014-09-23	19.93	20.04	19.61	19.64	69676
2014-09-24	19.71	19.80	19.52	19.77	44981
2014-09-25	19.77	19.77	19.26	19.48	84822
2014-09-26	19.47	19.81	19.41	19.78	69316
2014-09-29	19.64	19.64	19.27	19.33	73014
2014-09-30	19.33	19.66	19.24	19.25	73363
2014-10-01	19.18	19.33	18.81	19.16	166294
2014-10-02	19.17	19.62	19.17	19.57	48731
2014-10-03	19.77	20.11	19.62	19.92	68457
2014-10-06	19.93	19.98	19.67	19.69	57741
2014-10-07	19.57	19.80	19.50	19.50	78611
2014-10-08	19.50	20.08	19.41	20.08	63474
2014-10-09	20.13	20.13	19.47	19.54	55700
2014-10-10	19.40	20.23	19.39	19.98	60433
2014-10-13	19.95	20.12	19.89	19.97	142809
2014-10-14	20.03	20.12	19.87	19.95	133773
2014-10-15	19.74	20.00	19.62	19.90	134905
2014-10-16	19.70	20.11	19.70	19.79	154638
2014-10-17	19.94	19.94	19.44	19.46	167947
2014-10-20	19.44	19.60	19.32	19.40	131712
2014-10-21	19.44	19.67	19.34	19.55	106080
2014-10-22	19.62	19.83	19.43	19.46	81576
2014-10-23	19.67	19.76	19.54	19.61	92608
2014-10-24	19.67	19.86	19.59	19.80	81270
2014-10-27	19.78	19.86	19.58	19.80	76670
2014-10-28	19.91	20.17	19.88	20.08	251370
2014-10-29	20.16	20.41	20.01	20.29	150492
2014-10-30	20.28	20.37	20.03	20.08	211030
2014-10-31	20.48	20.48	20.06	20.39	326264
2014-11-03	20.45	20.92	20.34	20.84	209821
2014-11-04	20.86	21.33	20.76	21.25	139932
2014-11-05	21.35	21.80	21.28	21.67	173608
2014-11-06	21.70	21.78	21.43	21.56	117579
2014-11-07	21.54	21.55	21.25	21.54	140344
2014-11-10	21.51	21.76	21.45	21.70	144195
2014-11-11	21.70	21.70	21.17	21.31	74879
2014-11-12	21.30	21.42	21.11	21.38	81776
2014-11-13	21.40	21.40	21.23	21.33	6914
2014-11-14	21.09	21.18	20.95	21.06	86529
2014-11-17	20.98	21.07	20.57	20.67	77482
2014-11-18	20.75	20.86	20.61	20.61	63741
2014-11-19	20.64	20.69	20.25	20.52	118320
2014-11-20	20.47	21.08	20.47	21.02	166202
2014-11-21	21.27	21.27	20.88	20.92	66057
2014-11-24	20.88	21.02	20.54	20.70	66595
2014-11-25	20.74	21.00	20.72	20.96	86000
2014-11-26	20.97	21.07	20.80	20.97	93944
2014-11-28	21.00	21.00	20.25	20.28	43474
2014-12-01	20.29	20.45	20.06	20.31	89801
2014-12-02	20.39	20.76	20.22	20.69	87623
2014-12-03	20.72	20.95	20.64	20.88	106879
2014-12-04	20.89	21.09	20.78	21.04	130341
2014-12-05	20.97	21.47	20.97	21.17	83608
2014-12-08	21.16	21.35	20.62	20.81	84104
2014-12-09	20.65	21.48	20.48	21.46	93241
2014-12-10	21.44	21.50	20.86	20.99	99672
2014-12-11	21.08	21.46	20.90	21.14	79412
2014-12-12	20.90	21.08	20.62	20.91	128509
2014-12-15	21.00	21.25	20.60	20.96	132612
2014-12-16	20.99	21.30	20.73	20.76	205328
2014-12-17	20.86	21.49	20.56	21.40	234212
2014-12-18	21.50	21.69	21.35	21.69	96890
2014-12-19	21.60	21.98	21.40	21.79	656956
2014-12-22	21.74	22.65	21.74	22.65	107507
2014-12-23	22.78	23.29	22.68	23.04	116330
2014-12-24	23.01	23.01	22.78	22.95	64584
2014-12-26	22.95	23.28	22.94	23.16	58765
2014-12-29	23.23	23.59	23.10	23.29	73304
2014-12-30	23.23	23.50	23.20	23.29	65812
2014-12-31	23.52	23.70	23.44	23.51	124006
2015-01-02	23.59	23.70	22.88	23.32	119229
2015-01-05	23.23	23.49	22.87	22.96	112836
2015-01-06	23.02	23.24	22.77	22.99	141375
2015-01-07	23.20	23.29	22.75	22.99	84916
2015-01-08	23.13	23.39	22.91	23.20	202258
2015-01-09	23.11	23.25	22.42	22.42	87256
2015-01-12	22.42	22.63	22.18	22.47	54859
2015-01-13	22.63	23.12	21.98	22.24	110392
2015-01-14	21.99	22.40	21.72	22.22	75153
2015-01-15	22.31	22.37	21.58	21.59	59949
2015-01-16	21.51	22.15	21.51	22.07	130013
2015-01-20	22.02	22.15	21.43	21.52	89866
2015-01-21	21.47	21.84	21.29	21.80	86064
2015-01-22	21.87	22.17	21.66	22.12	94938
2015-01-23	22.10	22.17	21.60	21.68	73198
2015-01-26	21.66	21.92	21.46	21.89	96707
2015-01-27	21.69	21.95	21.51	21.69	75567
2015-01-28	21.78	22.07	21.13	21.22	78051
2015-01-29	21.22	21.54	20.93	21.45	115960
2015-01-30	21.37	21.47	20.77	20.80	116182
2015-02-02	20.93	21.23	20.62	21.16	115432
2015-02-03	21.25	21.93	21.23	21.41	102028
2015-02-04	21.37	21.83	21.26	21.70	70667
2015-02-05	21.67	22.06	21.54	22.02	75462
2015-02-06	22.02	22.49	22.02	22.15	80274
2015-02-09	22.08	22.17	21.71	21.79	54093
2015-02-10	21.98	21.98	21.46	21.81	49535
2015-02-11	21.74	21.82	21.45	21.65	47063
2015-02-12	21.71	21.92	21.56	21.73	62629
2015-02-13	21.66	21.74	21.42	21.58	56821
2015-02-17	21.63	21.64	21.37	21.50	75492
2015-02-18	21.42	21.89	21.37	21.72	273714
2015-02-19	22.11	23.64	22.11	23.43	343420
2015-02-20	23.47	24.18	23.43	23.83	219831
2015-02-23	23.83	24.24	23.79	24.16	172126
2015-02-24	24.15	24.91	23.52	23.73	218379
2015-02-25	23.64	23.92	23.64	23.72	149063
2015-02-26	23.82	24.26	23.82	23.95	141412
2015-02-27	23.99	24.08	23.29	23.59	199386
2015-03-02	23.77	24.14	23.52	24.00	308964
2015-03-03	24.02	24.16	23.89	24.00	311911
2015-03-04	23.88	24.06	23.54	23.72	147102
2015-03-05	23.81	24.04	23.60	23.74	145017
2015-03-06	23.56	24.00	23.50	23.79	182661
2015-03-09	23.85	24.77	23.81	24.32	420663
2015-03-10	24.22	24.44	24.03	24.20	190180
2015-03-11	24.31	24.45	24.17	24.41	157035
2015-03-12	24.50	25.00	24.49	25.00	179675
2015-03-13	25.00	25.27	24.69	25.21	272938
2015-03-16	25.41	25.92	25.41	25.78	198110
2015-03-17	25.65	25.99	25.55	25.95	165628
2015-03-18	25.88	26.41	25.81	26.40	169873
2015-03-19	26.29	26.38	26.01	26.20	103687
2015-03-20	26.25	26.85	26.25	26.59	271783
2015-03-23	26.54	26.72	26.25	26.68	173291
2015-03-24	26.62	26.70	26.36	26.51	133296
2015-03-25	26.91	26.91	26.50	26.54	109826
2015-03-26	26.54	26.74	26.35	26.45	77420
2015-03-27	26.48	26.82	26.37	26.62	210218
2015-03-30	26.73	27.22	26.62	26.97	203102
2015-03-31	27.02	27.18	26.74	26.99	184265
2015-04-01	26.91	27.15	26.54	26.68	178985
2015-04-02	26.74	27.31	26.57	26.96	178396
2015-04-06	26.93	27.13	26.82	26.86	170774
2015-04-07	26.85	27.06	26.78	26.80	115508
2015-04-08	26.79	27.29	26.79	27.16	206375
2015-04-09	27.17	27.39	26.85	26.99	164740
2015-04-10	26.93	27.20	26.67	27.00	268887
2015-04-13	27.01	27.40	26.95	27.23	173516
2015-04-14	27.29	27.65	27.21	27.43	166622
2015-04-15	27.57	27.58	27.25	27.27	75465
2015-04-16	27.25	27.25	26.89	26.89	121845
2015-04-17	26.76	26.78	26.36	26.44	104492
2015-04-20	26.47	27.47	26.39	27.07	367228
2015-04-21	27.22	27.35	26.89	27.02	170250
2015-04-22	27.11	27.21	26.89	26.99	239025
2015-04-23	26.90	27.25	26.90	26.95	127748
2015-04-24	26.97	27.29	26.95	27.11	121805
2015-04-27	27.20	27.31	26.03	26.05	388116
2015-04-28	26.09	26.72	25.92	26.62	147777
2015-04-29	26.59	26.73	26.25	26.25	128847
2015-04-30	25.23	25.50	23.58	24.41	409852
2015-05-01	24.42	25.10	24.37	25.05	213667
2015-05-04	24.92	24.93	23.87	24.03	238053
2015-05-05	23.88	24.18	23.55	23.95	229274
2015-05-06	24.08	24.17	23.90	24.09	124289
2015-05-07	24.00	24.38	23.78	24.30	114988
2015-05-08	24.06	24.60	23.86	24.14	136896
2015-05-11	23.98	24.39	23.85	24.19	129743
2015-05-12	24.03	24.38	23.70	24.16	187683
2015-05-13	24.19	24.27	23.98	24.14	87532
2015-05-14	24.14	24.66	23.97	24.52	112634
2015-05-15	24.48	24.56	23.50	23.73	129309
2015-05-18	23.73	24.20	23.69	24.20	170253
2015-05-19	24.20	24.37	23.82	23.92	189576
2015-05-20	24.02	24.49	23.86	24.21	178496
2015-05-21	24.15	24.22	23.91	24.11	91560
2015-05-22	24.09	24.24	23.41	23.49	104482
2015-05-26	23.36	23.36	23.00	23.27	97972
2015-05-27	23.29	23.50	23.07	23.39	78273
2015-05-28	23.19	23.20	22.99	23.12	90974
2015-05-29	23.07	23.07	22.39	22.62	143127
2015-06-01	22.75	22.88	22.31	22.42	115577
2015-06-02	22.39	22.87	22.39	22.60	71301
2015-06-03	22.65	23.23	22.65	23.23	145586
2015-06-04	23.44	23.44	22.85	22.90	125357
2015-06-05	22.78	23.00	22.54	22.79	112903
2015-06-08	22.70	22.96	22.61	22.64	79702
2015-06-09	22.57	22.76	22.36	22.45	65321
2015-06-10	22.58	22.97	22.58	22.72	92601
2015-06-11	22.74	22.94	22.64	22.83	65357
2015-06-12	22.83	22.87	22.65	22.74	68891
2015-06-15	22.61	22.77	22.28	22.60	77299
2015-06-16	22.53	23.05	22.45	22.76	74833
2015-06-17	22.91	23.11	22.63	22.66	61123
2015-06-18	22.70	23.00	22.70	22.83	83247
2015-06-19	22.94	22.94	22.63	22.70	151041
2015-06-22	22.81	22.97	22.56	22.96	66884
2015-06-23	22.93	22.98	22.49	22.95	120268
2015-06-24	22.93	23.26	22.86	22.99	110966
2015-06-25	23.00	23.08	22.64	23.03	153744
2015-06-26	23.14	23.45	23.01	23.24	346283
2015-06-29	23.14	23.26	22.43	22.46	158346
2015-06-30	22.72	22.97	22.51	22.78	133172
2015-07-01	23.18	23.36	22.92	23.14	122114
2015-07-02	23.22	23.22	22.65	22.82	107931
2015-07-06	22.50	22.88	22.49	22.73	77035
2015-07-07	22.75	22.76	22.15	22.50	115836
2015-07-08	22.36	22.68	22.28	22.59	195964
2015-07-09	22.78	22.94	22.45	22.48	144879
2015-07-10	22.73	23.10	22.60	23.08	70659
2015-07-13	23.21	23.36	23.01	23.28	104398
2015-07-14	23.28	23.62	23.12	23.48	177253
2015-07-15	23.45	23.60	23.31	23.46	83610
2015-07-16	23.54	23.77	23.31	23.46	61982
2015-07-17	23.49	23.61	23.22	23.44	59270
2015-07-20	23.55	23.67	23.21	23.28	69787
2015-07-21	23.21	23.58	23.03	23.50	98961
2015-07-22	23.41	23.63	23.27	23.35	54187
2015-07-23	23.26	23.65	22.73	22.83	89492
2015-07-24	22.77	22.86	22.46	22.54	85733
2015-07-27	22.45	22.57	22.29	22.36	60724
2015-07-28	22.46	22.46	22.02	22.17	98361
2015-07-29	22.09	22.47	22.03	22.20	93016
2015-07-30	23.45	24.39	23.43	24.05	257304
2015-07-31	24.13	24.24	23.79	24.00	124609
2015-08-03	24.07	24.42	23.67	24.30	70712
2015-08-04	24.32	26.40	23.93	26.20	288857
2015-08-05	26.25	26.39	25.40	25.76	134548
2015-08-06	25.85	25.85	24.97	24.98	107230
2015-08-07	24.79	25.12	24.70	25.09	67783
2015-08-10	25.09	25.42	24.94	25.40	110735
2015-08-11	25.25	25.87	25.25	25.75	93467
2015-08-12	25.52	25.52	24.98	25.28	74492
2015-08-13	25.16	25.41	25.06	25.29	57810
2015-08-14	25.24	25.58	25.15	25.57	47662
2015-08-17	25.44	25.44	25.10	25.25	150441
2015-08-18	25.25	25.38	25.06	25.19	111514
2015-08-19	24.98	25.20	24.87	24.91	73616
2015-08-20	24.60	25.08	24.56	24.61	79912
2015-08-21	24.13	24.41	23.82	23.82	227580
2015-08-24	22.80	23.06	21.97	22.21	242590
2015-08-25	22.80	22.80	21.73	21.78	127646
2015-08-26	22.27	22.60	21.99	22.44	115880
2015-08-27	22.59	22.72	21.97	22.16	91394
2015-08-28	22.05	22.12	21.86	21.97	82244
2015-08-31	21.81	22.22	21.81	22.05	109119
2015-09-01	21.55	22.13	21.54	21.96	138521
2015-09-02	22.21	22.31	21.80	22.20	67625
2015-09-03	22.30	22.50	21.97	22.01	63237
2015-09-04	21.67	21.91	21.56	21.60	48002
2015-09-08	21.97	22.04	21.49	21.88	94955
2015-09-09	22.02	22.25	21.80	22.08	75945
2015-09-10	22.06	22.32	22.01	22.24	41389
2015-09-11	22.07	22.08	21.80	21.93	77788
2015-09-14	21.94	21.94	21.46	21.70	113104
2015-09-15	21.67	22.29	21.65	22.16	56842
2015-09-16	22.16	22.36	22.07	22.17	64558
2015-09-17	22.17	22.74	22.15	22.39	87938
2015-09-18	22.08	22.28	21.69	21.74	194787
2015-09-21	21.91	22.16	21.78	22.11	66430
2015-09-22	21.86	22.11	21.76	21.89	74349
2015-09-23	21.92	22.03	21.63	21.85	65563
2015-09-24	21.67	22.00	21.63	21.81	97816
2015-09-25	22.00	22.79	21.75	22.39	141494
2015-09-28	22.27	22.40	22.07	22.10	94680
2015-09-29	22.12	22.18	21.68	22.13	88049
2015-09-30	22.25	22.36	22.12	22.29	107511
2015-10-01	22.20	22.57	21.87	22.25	118622
2015-10-02	22.12	22.12	21.02	21.28	124069
2015-10-05	21.34	22.02	21.34	21.81	110450
2015-10-06	21.77	21.83	20.86	20.97	133153
2015-10-07	21.14	21.81	21.14	21.77	122558
2015-10-08	21.80	22.00	21.70	21.89	63906
2015-10-09	21.96	22.16	21.43	21.60	125262
2015-10-12	21.67	22.77	21.67	22.74	91422
2015-10-13	22.70	23.00	22.37	22.51	80068
2015-10-14	22.54	23.05	22.38	22.89	117059
2015-10-15	23.10	23.73	23.02	23.71	163866
2015-10-16	23.84	24.41	23.80	24.30	163970
2015-10-19	24.30	24.67	24.30	24.60	68714
2015-10-20	24.66	24.84	24.57	24.70	103991
2015-10-21	24.80	24.89	24.31	24.31	149725
2015-10-22	24.49	24.83	24.41	24.54	83703
2015-10-23	24.83	24.83	24.25	24.53	61089
2015-10-26	24.56	24.59	24.12	24.25	74489
2015-10-27	24.18	24.24	23.59	23.63	151391
2015-10-28	23.56	24.70	23.56	24.62	139574
2015-10-29	25.17	27.38	25.12	26.73	274235
2015-10-30	26.93	27.34	26.36	26.47	177251
2015-11-02	26.73	27.62	26.73	27.53	243521
2015-11-03	27.59	27.68	26.81	26.84	385727
2015-11-04	26.97	27.08	26.35	26.51	163585
2015-11-05	26.63	26.78	26.40	26.63	166918
2015-11-06	26.61	26.89	26.52	26.72	235366
2015-11-09	26.90	27.31	26.40	26.46	119201
2015-11-10	26.53	26.89	26.40	26.74	297331
2015-11-11	26.90	27.26	26.68	26.79	226203
2015-11-12	26.73	27.02	26.30	26.38	82140
2015-11-13	26.30	26.62	26.20	26.44	128059
2015-11-16	26.34	26.72	25.87	26.54	155970
2015-11-17	26.68	26.74	26.10	26.16	99252
2015-11-18	26.32	26.70	26.20	26.61	135515
2015-11-19	26.67	26.82	26.62	26.80	151934
2015-11-20	26.81	27.00	26.64	26.86	164404
2015-11-23	26.95	27.16	26.87	27.08	144746
2015-11-24	27.04	27.46	26.79	27.38	72711
2015-11-25	27.46	27.49	27.11	27.33	78444
2015-11-27	27.20	27.68	27.15	27.52	45936
2015-11-30	27.52	27.78	27.29	27.41	138230
2015-12-01	27.45	27.81	27.33	27.71	87287
2015-12-02	27.70	27.88	27.40	27.80	117423
2015-12-03	27.79	27.82	26.88	26.89	92380
2015-12-04	26.81	27.35	26.63	27.14	69673
2015-12-07	27.12	27.33	26.82	26.90	69123
2015-12-08	26.81	26.94	26.47	26.47	65786
2015-12-09	26.37	26.69	26.18	26.24	79194
2015-12-10	26.23	26.54	26.00	26.44	122444
2015-12-11	26.04	26.53	25.69	26.30	128745
2015-12-14	26.41	27.12	26.33	27.02	228255
2015-12-15	27.22	27.59	26.98	27.55	147994
2015-12-16	27.68	27.99	27.24	27.72	115718
2015-12-17	27.85	27.93	27.01	27.07	171808
2015-12-18	27.00	27.12	26.44	26.59	748479
2015-12-21	26.86	27.29	26.66	27.05	101354
2015-12-22	27.12	27.43	26.81	27.37	124550
2015-12-23	27.59	27.65	27.23	27.56	84108
2015-12-24	27.52	27.88	27.52	27.71	28850
2015-12-28	27.70	27.74	27.19	27.61	114212
2015-12-29	27.72	28.35	27.72	28.20	78500
2015-12-30	28.22	28.35	27.94	28.06	75517
2015-12-31	28.09	28.12	27.28	27.30	106849
2016-01-04	26.69	26.89	26.22	26.58	209431
2016-01-05	26.80	27.06	26.55	26.68	121509
2016-01-06	26.35	27.18	26.35	27.00	184473
2016-01-07	26.50	26.91	26.19	26.27	339052
2016-01-08	26.40	26.46	25.13	25.20	298557
2016-01-11	25.41	25.78	25.21	25.56	118803
2016-01-12	26.05	26.05	25.28	25.55	105316
2016-01-13	25.62	25.62	24.14	24.42	206239
2016-01-14	24.56	25.09	24.43	24.79	107111
2016-01-15	24.30	24.49	23.89	24.47	119966
2016-01-19	24.67	24.96	24.05	24.40	150397
2016-01-20	24.07	24.49	23.40	24.23	123495
2016-01-21	24.28	24.40	23.79	23.96	125803
2016-01-22	24.24	24.54	23.99	24.21	100482
2016-01-25	24.20	24.36	23.84	23.89	63335
2016-01-26	23.95	24.68	23.95	24.50	142230
2016-01-27	24.50	24.50	23.85	23.94	151152
2016-01-28	24.00	24.31	23.92	24.08	87842
2016-01-29	24.19	24.94	24.19	24.91	184175
2016-02-01	24.79	24.79	24.22	24.54	131166
2016-02-02	24.22	24.22	23.85	24.16	89686
2016-02-03	24.39	24.39	23.45	23.65	119204
2016-02-04	23.60	23.76	22.92	23.04	121268
2016-02-05	23.04	23.18	22.58	23.01	186389
2016-02-08	22.83	23.28	22.63	23.16	172761
2016-02-09	22.87	23.50	22.76	23.37	118281
2016-02-10	23.64	24.03	23.15	23.15	140475
2016-02-11	22.72	23.00	22.61	22.82	82948
2016-02-12	23.10	23.76	23.05	23.65	147451
2016-02-16	23.93	23.93	23.21	23.52	115516
2016-02-17	26.50	29.21	26.10	27.92	553210
2016-02-18	28.06	28.10	27.41	27.88	365292
2016-02-19	27.79	28.06	27.13	27.21	184931
2016-02-22	27.58	28.65	27.47	28.01	205991
2016-02-23	27.92	28.04	27.17	27.33	240361
2016-02-24	27.11	27.79	26.92	27.51	118490
2016-02-25	27.59	28.32	27.21	28.09	388090
2016-02-26	28.12	28.54	27.31	27.62	188963
2016-02-29	27.62	28.53	27.46	27.76	249650
2016-03-01	28.05	28.53	27.99	28.19	163547
2016-03-02	28.19	28.57	28.11	28.50	148169
2016-03-03	28.42	28.53	28.04	28.20	165572
2016-03-04	28.21	28.22	27.82	27.88	159370
2016-03-07	27.76	28.23	27.69	28.22	180271
2016-03-08	27.93	28.31	27.76	28.02	167271
2016-03-09	28.09	28.33	27.77	28.07	131708
2016-03-10	28.21	28.30	27.54	27.67	124069
2016-03-11	27.83	28.41	27.69	28.15	134761
2016-03-14	28.05	28.09	27.71	27.72	103404
2016-03-15	27.67	27.75	27.28	27.36	124786
2016-03-16	27.31	28.00	27.29	27.82	159203
2016-03-17	27.84	28.26	27.46	28.06	161573
2016-03-18	28.26	28.49	28.07	28.29	203948
2016-03-21	28.15	28.15	27.68	27.87	107772
2016-03-22	27.84	28.12	27.66	27.88	76267
2016-03-23	27.89	28.13	27.52	27.53	86603
2016-03-24	27.53	27.53	27.01	27.32	102171
2016-03-28	27.36	27.87	27.21	27.81	104423
2016-03-29	27.81	28.34	27.68	28.25	124513
2016-03-30	28.36	28.64	28.36	28.50	198278
2016-03-31	28.48	28.48	28.07	28.14	104401
2016-04-01	28.04	28.44	27.75	28.43	102124
2016-04-04	28.28	28.28	27.71	27.95	223081
2016-04-05	27.79	28.24	27.79	27.86	121977
2016-04-06	27.84	27.89	27.32	27.57	106434
2016-04-07	27.30	27.54	27.09	27.27	169253
2016-04-08	27.55	27.63	27.07	27.32	85135
2016-04-11	27.49	27.73	27.22	27.23	135582
2016-04-12	27.38	28.00	27.34	27.86	90267
2016-04-13	28.07	28.47	27.99	28.31	118261
2016-04-14	28.26	28.57	28.13	28.36	79503
2016-04-15	28.30	28.55	28.28	28.50	199104
2016-04-18	28.45	28.50	28.03	28.31	140169
2016-04-19	28.20	28.50	28.16	28.30	83077
2016-04-20	28.27	28.60	28.12	28.54	116717
2016-04-21	28.59	28.73	28.04	28.40	194232
2016-04-22	28.31	28.66	28.28	28.60	190303
2016-04-25	28.33	28.67	28.13	28.65	158383
2016-04-26	28.53	29.36	28.44	29.10	294663
2016-04-27	29.00	29.26	28.70	29.14	288957
2016-04-28	28.77	29.15	28.21	29.03	250813
2016-04-29	29.04	29.89	28.94	29.70	231945
2016-05-02	29.93	30.23	29.53	29.61	256604
2016-05-03	29.35	29.64	28.82	29.51	177469
2016-05-04	29.34	29.66	29.04	29.44	157827
2016-05-05	29.13	29.81	29.13	29.70	263366
2016-05-06	29.48	29.92	29.29	29.83	161029
2016-05-09	29.77	30.01	29.56	29.87	72534
2016-05-10	30.00	30.35	29.69	29.87	140265
2016-05-11	29.76	30.05	29.42	29.47	100878
2016-05-12	29.47	30.24	29.46	29.82	138903
2016-05-13	29.75	29.93	29.44	29.57	93237
2016-05-16	29.70	30.32	29.37	29.98	138659
2016-05-17	29.92	30.15	29.15	29.22	246034
2016-05-18	29.14	30.10	29.14	29.88	137869
2016-05-19	29.74	30.11	29.23	29.42	95149
2016-05-20	29.59	29.92	29.43	29.71	97674
2016-05-23	29.62	29.88	29.35	29.53	121407
2016-05-24	29.60	30.43	29.60	30.18	167382
2016-05-25	30.24	30.41	29.57	30.08	119973
2016-05-26	30.19	30.53	29.99	30.22	197990
2016-05-27	30.32	30.36	29.57	29.86	264981
2016-05-31	29.98	30.32	29.78	29.85	219243
2016-06-01	29.71	29.92	29.33	29.89	348245
2016-06-02	29.75	29.82	29.08	29.24	275194
2016-06-03	29.08	29.28	28.59	29.25	226873
2016-06-06	29.20	30.00	29.16	29.81	153016
2016-06-07	29.73	29.83	29.46	29.52	88442
2016-06-08	29.61	29.93	29.51	29.89	123552
2016-06-09	29.67	30.05	29.25	29.75	129723
2016-06-10	29.46	29.88	29.44	29.73	96624
2016-06-13	29.63	29.75	29.17	29.26	96933
2016-06-14	29.12	29.55	28.95	29.05	89709
2016-06-15	29.06	29.36	28.72	28.76	80914
2016-06-16	28.52	29.00	28.46	28.95	93944
2016-06-17	29.03	29.72	28.29	28.40	465122
2016-06-20	28.82	29.32	28.49	28.88	125567
2016-06-21	29.12	29.36	28.81	29.16	110676
2016-06-22	29.14	29.42	29.05	29.07	83032
2016-06-23	29.48	29.74	29.29	29.61	78495
2016-06-24	28.44	28.94	27.89	27.93	809866
2016-06-27	27.70	27.80	27.12	27.14	191409
2016-06-28	27.53	27.79	27.25	27.40	170193
2016-06-29	27.63	28.16	27.63	28.14	114959
2016-06-30	28.07	29.03	28.07	29.02	174879
2016-07-01	28.71	29.07	28.60	28.77	138956
2016-07-05	28.49	29.00	28.47	28.95	177262
2016-07-06	28.76	29.23	28.76	29.12	96241
2016-07-07	29.14	29.60	29.14	29.29	95032
2016-07-08	29.65	29.97	29.26	29.90	142057
2016-07-11	30.30	30.95	30.27	30.70	184970
2016-07-12	30.98	31.00	30.61	30.69	144178
2016-07-13	30.80	31.12	30.70	30.98	141164
2016-07-14	31.00	31.43	30.78	30.95	139400
2016-07-15	31.00	31.20	30.60	31.06	123437
2016-07-18	31.03	31.21	30.78	30.80	119114
2016-07-19	30.63	30.73	30.43	30.71	183589
2016-07-20	30.71	30.88	30.58	30.78	166240
2016-07-21	30.74	30.79	30.43	30.76	170058
2016-07-22	30.70	31.28	30.70	31.26	111903
2016-07-25	31.20	31.43	31.20	31.39	132070
2016-07-26	31.51	31.79	31.40	31.77	138050
2016-07-27	31.97	32.03	31.69	31.97	203422
2016-07-28	31.56	31.56	29.19	29.65	518523
2016-07-29	29.52	29.52	28.24	28.52	368209
2016-08-01	28.51	28.51	27.25	27.67	287997
2016-08-02	27.68	28.22	27.64	27.87	283774
2016-08-03	28.02	28.17	27.67	27.80	212420
2016-08-04	27.77	27.95	27.60	27.80	297310
2016-08-05	28.02	28.65	27.01	28.53	237809
2016-08-08	28.55	28.78	28.48	28.64	192447
2016-08-09	28.79	28.91	28.52	28.54	147297
2016-08-10	28.73	28.86	28.53	28.65	143919
2016-08-11	28.79	28.87	28.36	28.58	153834
2016-08-12	28.55	28.61	28.44	28.52	104562
2016-08-15	28.50	28.86	28.50	28.73	103469
2016-08-16	28.75	28.83	28.57	28.61	203711
2016-08-17	28.58	28.70	28.33	28.47	212555
2016-08-18	28.66	28.77	28.47	28.65	111328
2016-08-19	28.58	28.82	28.34	28.81	119637
2016-08-22	28.85	28.90	28.55	28.79	201502
2016-08-23	29.00	29.08	28.52	28.57	114557
2016-08-24	28.63	28.87	28.50	28.61	178039
2016-08-25	28.82	29.01	28.40	29.00	136021
2016-08-26	29.00	29.29	28.75	29.25	376736
2016-08-29	29.23	29.78	29.23	29.66	108686
2016-08-30	29.71	30.04	29.70	30.00	94530
2016-08-31	30.06	30.58	30.06	30.47	177445
2016-09-01	30.46	30.64	30.09	30.64	163888
2016-09-02	30.78	30.78	30.46	30.62	123673
2016-09-06	30.69	30.77	30.27	30.69	188837
2016-09-07	30.64	31.01	30.64	30.95	113690
2016-09-08	30.98	30.98	30.73	30.78	89446
2016-09-09	30.78	30.78	29.88	29.90	82891
2016-09-12	29.68	30.00	29.39	29.93	162181
2016-09-13	29.64	29.83	29.54	29.65	118554
2016-09-14	29.70	29.70	29.09	29.09	150405
2016-09-15	29.13	29.58	29.07	29.40	120958
2016-09-16	29.26	29.31	28.92	29.05	139686
2016-09-19	29.06	29.20	28.81	29.03	107593
2016-09-20	29.21	29.62	29.12	29.41	164608
2016-09-21	29.61	30.36	29.51	30.26	124899
2016-09-22	30.26	31.14	30.26	30.86	172571
2016-09-23	30.64	30.90	30.61	30.65	98070
2016-09-26	30.46	30.51	29.83	29.91	118412
2016-09-27	29.97	30.00	29.66	29.90	182048
2016-09-28	29.96	30.15	29.74	30.14	112021
2016-09-29	29.97	30.18	29.78	29.81	65714
2016-09-30	29.95	29.99	29.67	29.83	134667
2016-10-03	29.67	30.00	29.40	30.00	169505
2016-10-04	29.95	29.99	29.25	29.44	149861
2016-10-05	29.49	30.22	29.49	29.97	225700
2016-10-06	30.02	30.02	29.34	29.76	103009
2016-10-07	29.84	30.27	29.84	30.22	79067
2016-10-10	30.38	30.60	30.07	30.34	67546
2016-10-11	30.34	30.48	30.08	30.21	77964
2016-10-12	30.15	30.75	30.15	30.46	77578
2016-10-13	30.24	30.71	30.19	30.49	88473
2016-10-14	30.73	30.92	30.63	30.66	68062
2016-10-17	30.60	31.00	30.60	30.75	63921
2016-10-18	31.00	31.30	30.75	30.80	70761
2016-10-19	30.95	31.25	30.80	31.10	66431
2016-10-20	31.10	31.10	30.80	31.05	107943
2016-10-21	30.65	30.90	30.50	30.90	103227
2016-10-24	31.00	31.30	30.95	31.10	93775
2016-10-25	31.25	31.25	30.65	30.85	93914
2016-10-26	30.85	31.10	30.60	30.75	84106
2016-10-27	31.50	31.85	31.05	31.35	91089
2016-10-28	31.25	31.60	30.70	31.05	145492
2016-10-31	31.10	31.35	30.65	31.35	145266
2016-11-01	31.25	31.25	30.10	30.15	124533
2016-11-02	30.20	30.45	29.85	29.95	105549
2016-11-03	29.95	30.20	29.60	29.80	107584
2016-11-04	29.80	30.25	29.55	30.00	80998
2016-11-07	30.45	30.45	29.95	30.10	85699
2016-11-08	30.00	30.90	30.00	30.75	84203
2016-11-09	31.35	32.10	30.45	31.95	159509
2016-11-10	32.00	32.90	31.95	32.50	253863
2016-11-11	32.45	33.75	32.45	33.35	294201
2016-11-14	33.60	34.20	33.10	33.25	252919
2016-11-15	33.30	33.50	33.00	33.30	129847
2016-11-16	33.35	34.10	33.25	34.05	112598
2016-11-17	34.10	34.60	33.85	33.95	108453
2016-11-18	34.25	35.30	34.25	35.30	178492
2016-11-21	35.45	35.65	34.90	35.40	105398
2016-11-22	35.70	36.10	35.55	35.95	116500
2016-11-23	36.05	36.40	35.80	36.25	119514
2016-11-25	36.20	36.45	36.15	36.30	68780
2016-11-28	36.20	36.90	36.05	36.15	168086
2016-11-29	36.35	36.50	35.95	36.05	79127
2016-11-30	35.75	36.30	35.30	35.35	160092
2016-12-01	35.50	36.05	35.25	35.85	111248
2016-12-02	35.30	35.65	34.88	35.35	123517
2016-12-05	35.55	35.85	35.40	35.80	102280
2016-12-06	35.90	36.40	35.76	36.35	118221
2016-12-07	36.45	36.90	36.35	36.65	100660
2016-12-08	36.85	37.20	36.45	37.15	158244
2016-12-09	37.15	37.50	36.95	37.50	107782
2016-12-12	37.40	37.45	36.25	36.70	204862
2016-12-13	36.75	37.20	36.65	36.75	89311
2016-12-14	36.75	37.05	36.35	36.40	93567
2016-12-15	36.30	37.15	36.25	37.15	260620
2016-12-16	37.25	37.35	36.65	37.25	949122
2016-12-19	36.55	37.65	36.45	37.55	161446
2016-12-20	37.60	38.20	37.30	38.10	341151
2016-12-21	38.10	38.80	37.90	38.55	143270
2016-12-22	38.50	38.90	38.30	38.80	134031
2016-12-23	38.85	39.05	38.70	38.95	91770
2016-12-27	39.00	39.30	38.60	39.10	95816
2016-12-28	39.20	39.35	38.98	39.35	137478
2016-12-29	39.45	39.65	39.03	39.60	175992
2016-12-30	39.55	39.75	39.25	39.60	203334
2017-01-03	39.80	40.20	39.00	40.20	289054
2017-01-04	40.20	40.55	39.95	40.15	228179
2017-01-05	39.95	39.95	38.75	39.05	139815
2017-01-06	39.35	40.00	39.05	39.65	129396
2017-01-09	39.50	39.50	38.50	38.55	209825
2017-01-10	38.50	39.35	38.20	39.35	245589
2017-01-11	39.40	39.80	39.03	39.35	165694
2017-01-12	39.30	39.30	38.10	38.35	171653
2017-01-13	38.45	39.15	38.18	38.20	135273
2017-01-17	37.70	38.00	37.25	37.25	161079
2017-01-18	37.50	38.13	37.20	37.95	181884
2017-01-19	38.00	38.20	37.15	37.50	122896
2017-01-20	37.50	37.70	37.25	37.45	117821
2017-01-23	37.50	37.60	37.15	37.40	86868
2017-01-24	37.50	37.70	37.20	37.35	130664
2017-01-25	37.65	38.10	37.60	37.80	67072
2017-01-26	37.75	37.75	37.35	37.50	52870
2017-01-27	37.50	37.50	36.85	37.05	109628
2017-01-30	36.85	36.90	36.25	36.40	76009
2017-01-31	36.40	36.70	36.00	36.45	116920
2017-02-01	36.60	36.95	36.45	36.60	90567
2017-02-02	36.60	37.00	36.15	36.40	71330
2017-02-03	36.80	36.95	36.45	36.75	79267
2017-02-06	36.50	36.70	36.30	36.50	101718
2017-02-07	36.65	37.00	36.25	36.45	84627
2017-02-08	36.15	36.30	35.60	36.20	93422
2017-02-09	36.25	36.90	36.25	36.65	96044
2017-02-10	36.80	37.05	36.65	37.00	48674
2017-02-13	37.25	37.43	36.85	37.25	68260
2017-02-14	36.95	37.45	36.95	37.40	81175
2017-02-15	37.35	37.55	36.90	37.45	52725
2017-02-16	37.50	37.60	37.05	37.35	95727
2017-02-17	37.50	37.50	36.20	37.10	140596
2017-02-21	37.30	37.60	36.85	37.55	85512
2017-02-22	37.30	37.80	37.20	37.65	61903
2017-02-23	39.10	39.40	37.80	39.05	167614
2017-02-24	38.55	39.05	37.70	38.30	69612
2017-02-27	38.30	38.45	37.95	38.40	127158
2017-02-28	38.10	38.15	37.45	37.60	106084
2017-03-01	37.55	38.75	37.40	38.65	119017
2017-03-02	38.15	38.75	37.90	38.45	96323
2017-03-03	38.45	38.85	38.05	38.80	109277
2017-03-06	38.40	38.65	38.30	38.40	128911
2017-03-07	38.35	38.35	38.03	38.30	50620
2017-03-08	38.60	38.60	37.58	37.60	68764
2017-03-09	37.85	38.05	37.60	37.60	102511
2017-03-10	37.85	37.90	37.50	37.80	69294
2017-03-13	37.70	38.05	37.50	37.80	48444
2017-03-14	37.65	38.03	37.55	37.85	44712
2017-03-15	37.95	38.80	37.80	38.50	154627
2017-03-16	38.75	38.75	38.15	38.40	121424
2017-03-17	38.35	38.35	37.35	38.30	333618
2017-03-20	38.25	38.60	37.65	38.30	185228
2017-03-21	38.55	38.55	36.85	36.90	126663
2017-03-22	36.35	36.80	35.90	36.30	133006
2017-03-23	36.40	36.95	36.30	36.60	76925
2017-03-24	36.65	36.95	36.23	36.40	107186
2017-03-27	36.05	36.70	36.05	36.65	61800
2017-03-28	36.65	37.30	36.55	37.30	121328
2017-03-29	37.25	37.35	36.85	37.00	62631
2017-03-30	37.00	38.00	37.00	37.85	110057
2017-03-31	37.75	38.10	37.55	37.95	126391
2017-04-03	38.00	38.10	36.50	37.15	151400
2017-04-04	37.35	37.75	37.10	37.50	92605
2017-04-05	37.85	38.10	36.75	36.85	102734
2017-04-06	37.00	37.10	36.50	36.95	99883
2017-04-07	36.95	37.05	36.60	36.90	70299
2017-04-10	36.80	37.35	36.50	37.25	71635
2017-04-11	37.00	38.05	36.90	38.00	116638
2017-04-12	37.95	38.05	37.25	37.70	98171
2017-04-13	37.60	37.60	36.85	36.85	66928
2017-04-17	37.10	37.90	37.10	37.90	103475
2017-04-18	37.75	38.00	37.35	37.95	99925
2017-04-19	38.15	38.75	37.90	38.05	77037
2017-04-20	38.15	38.80	37.95	38.75	84570
2017-04-21	38.50	39.00	38.45	38.95	145401
2017-04-24	39.20	40.15	38.85	39.30	193285
2017-04-25	39.70	40.35	39.45	39.50	159228
2017-04-26	39.35	40.75	39.35	40.20	134876
2017-04-27	40.25	40.65	39.60	39.60	106082
2017-04-28	39.75	40.35	39.65	40.00	125603
2017-05-01	40.25	41.13	39.95	41.00	142806
2017-05-02	41.05	41.60	40.95	41.30	128576
2017-05-03	41.20	41.75	41.20	41.50	117445
2017-05-04	41.75	41.90	41.40	41.80	76678
2017-05-05	41.85	41.95	40.55	40.80	112090
2017-05-08	40.70	40.79	39.80	40.00	89177
2017-05-09	40.15	40.45	40.00	40.35	187255
2017-05-10	40.35	40.80	40.30	40.55	91404
2017-05-11	40.45	40.45	40.03	40.25	60770
2017-05-12	40.05	40.10	39.07	39.20	78673
2017-05-15	39.40	40.10	39.40	40.10	134935
2017-05-16	40.10	40.40	39.80	40.25	129277
2017-05-17	39.55	40.05	39.40	39.65	148042
2017-05-18	39.50	40.30	39.30	39.80	144424
2017-05-19	39.80	40.45	39.80	39.95	330266
2017-05-22	40.00	40.35	39.75	40.15	62563
2017-05-23	40.35	40.50	39.90	40.45	110913
2017-05-24	40.45	40.75	39.70	40.15	137062
2017-05-25	40.20	40.45	39.90	40.35	234726
2017-05-26	40.35	40.45	39.95	39.95	81124
2017-05-30	39.85	40.00	39.25	39.90	66882
2017-05-31	40.00	40.13	39.45	40.05	75770
2017-06-01	40.10	40.85	40.00	40.85	97359
2017-06-02	40.90	41.75	40.80	41.35	95844
2017-06-05	41.25	41.40	40.45	40.45	67728
2017-06-06	40.25	40.75	39.95	40.40	97658
2017-06-07	40.55	41.25	40.15	41.25	91740
2017-06-08	41.15	42.50	40.65	41.95	113025
2017-06-09	42.10	42.85	41.85	42.70	146929
2017-06-12	42.45	43.55	41.45	41.70	198336
2017-06-13	41.80	42.05	41.55	42.00	61253
2017-06-14	41.85	41.90	41.30	41.90	58837
2017-06-15	41.40	42.05	41.40	41.95	76101
2017-06-16	41.40	42.35	41.40	42.35	191981
2017-06-19	42.55	42.55	41.85	42.35	66840
2017-06-20	42.20	42.65	41.25	41.50	72503
2017-06-21	41.65	41.75	41.15	41.45	60669
2017-06-22	41.25	41.45	40.80	41.20	43569
2017-06-23	41.40	41.40	40.90	41.15	249630
2017-06-26	41.25	41.80	41.05	41.80	70849
2017-06-27	41.75	42.30	41.50	42.25	111631
2017-06-28	42.60	43.15	42.50	42.90	111567
2017-06-29	43.25	43.25	42.10	42.70	62375
2017-06-30	42.80	42.80	42.13	42.30	60691
2017-07-03	42.45	43.75	41.89	43.50	57733
2017-07-05	43.30	43.35	42.45	42.55	60116
2017-07-06	42.50	42.60	42.00	42.30	68362
2017-07-07	42.45	43.40	42.25	43.25	83034
2017-07-10	42.90	43.05	42.25	42.45	97130
2017-07-11	42.50	42.50	41.90	42.15	89065
2017-07-12	42.25	42.45	41.90	42.25	59343
2017-07-13	42.35	42.40	41.95	42.20	74266
2017-07-14	42.00	42.45	41.90	42.35	88158
2017-07-17	42.35	42.85	42.05	42.65	81026
2017-07-18	42.30	43.05	42.25	43.00	77206
2017-07-19	43.00	43.80	42.80	43.75	79897
2017-07-20	43.70	44.25	43.10	43.85	65279
2017-07-21	44.25	44.55	43.45	43.65	68105
2017-07-24	43.65	43.80	43.15	43.70	41824
2017-07-25	43.95	44.45	43.60	43.95	123005
2017-07-26	44.00	44.00	43.40	43.45	41845
2017-07-27	44.55	44.55	42.55	43.30	89032
2017-07-28	43.25	44.10	42.35	43.75	65003
2017-07-31	44.00	44.00	43.05	43.35	96502
2017-08-01	43.45	43.85	43.10	43.80	47657
2017-08-02	43.60	43.70	43.15	43.35	78324
2017-08-03	43.35	43.50	42.95	43.05	108954
2017-08-04	43.25	43.40	43.00	43.35	54786
2017-08-07	43.20	43.35	42.60	42.65	46009
2017-08-08	42.60	43.10	42.40	42.45	61726
2017-08-09	42.20	42.75	42.15	42.70	89498
2017-08-10	42.40	43.15	42.40	42.90	100709
2017-08-11	41.80	43.20	41.80	42.15	104069
2017-08-14	42.35	42.95	41.10	42.95	44609
2017-08-15	43.00	43.20	42.35	42.40	40544
2017-08-16	42.60	43.40	42.25	42.35	52202
2017-08-17	42.25	42.60	41.90	42.55	103248
2017-08-18	42.15	42.40	41.75	41.80	73943
2017-08-21	41.80	41.90	41.50	41.80	43556
2017-08-22	42.00	42.15	41.50	41.85	48178
2017-08-23	41.65	42.05	41.65	41.70	48322
2017-08-24	41.75	41.80	41.20	41.25	33888
2017-08-25	41.45	41.80	41.15	41.60	37472
2017-08-28	41.60	41.60	41.05	41.20	97653
2017-08-29	41.20	41.95	41.10	41.85	78457
2017-08-30	41.90	42.50	41.85	41.95	108264
2017-08-31	42.05	42.15	41.65	42.15	79747
2017-09-01	42.15	42.65	42.15	42.45	47281
2017-09-05	42.45	42.65	40.20	40.30	171101
2017-09-06	40.30	40.60	39.95	40.00	160297
2017-09-07	39.90	40.00	38.70	39.75	102610
2017-09-08	39.60	41.20	39.35	40.75	52183
2017-09-11	40.80	41.70	40.80	41.35	65636
2017-09-12	41.45	41.50	40.80	40.90	75759
2017-09-13	40.65	40.95	40.35	40.75	74623
2017-09-14	40.85	40.85	40.45	40.70	56265
2017-09-15	41.50	41.55	40.80	41.30	199434
2017-09-18	41.35	42.05	41.10	41.80	105974
2017-09-19	42.25	42.65	42.05	42.05	110048
2017-09-20	42.10	42.95	41.95	42.75	82435
2017-09-21	42.75	43.25	42.05	42.95	65977
2017-09-22	42.70	43.45	42.70	43.10	72627
2017-09-25	43.05	43.55	42.95	43.35	90133
2017-09-26	43.45	44.28	43.05	44.25	100752
2017-09-27	44.55	45.90	44.20	45.55	112168
2017-09-28	45.45	45.85	44.95	45.60	90799
2017-09-29	45.45	45.55	44.95	45.45	112932
2017-10-02	45.30	46.30	45.15	46.10	174303
2017-10-03	46.10	46.30	45.70	46.15	175627
2017-10-04	46.15	46.35	45.70	45.80	47786
2017-10-05	45.85	46.30	45.20	46.15	99454
2017-10-06	46.10	46.60	45.95	46.40	47515
2017-10-09	46.40	46.80	45.85	46.00	957263
2017-10-10	46.20	46.35	46.15	46.30	57114
2017-10-11	46.30	46.90	46.20	46.50	95605
2017-10-12	46.65	46.95	46.35	46.60	89774
2017-10-13	46.70	47.15	46.60	46.85	57558
2017-10-16	47.00	47.25	46.50	47.20	63733
2017-10-17	47.20	47.20	46.15	46.40	56784
2017-10-18	46.60	46.80	46.30	46.45	104298
2017-10-19	46.30	46.75	45.85	46.70	50548
2017-10-20	47.20	47.25	46.25	46.35	85925
2017-10-23	46.45	46.50	45.55	45.70	132087
2017-10-24	45.75	46.15	45.49	45.50	71091
2017-10-25	45.50	45.75	45.20	45.55	68079
2017-10-26	45.70	46.90	45.70	46.80	62482
2017-10-27	46.80	47.75	46.25	47.75	99978
2017-10-30	47.75	47.75	46.45	47.00	111106
2017-10-31	47.20	47.85	47.15	47.70	157067
2017-11-01	48.20	48.30	47.35	47.80	119820
2017-11-02	47.80	49.60	47.80	48.40	109388
2017-11-03	48.40	48.85	48.05	48.60	87020
2017-11-06	48.40	48.80	48.15	48.25	48761
2017-11-07	48.30	48.50	47.45	47.80	58875
2017-11-08	47.65	48.10	47.35	48.05	70669
2017-11-09	47.80	48.30	47.30	48.00	73517
2017-11-10	47.95	48.60	47.70	47.90	106359
2017-11-13	47.80	47.90	47.40	47.60	125711
2017-11-14	47.35	47.95	47.25	47.85	61632
2017-11-15	47.45	47.90	47.20	47.75	76873
2017-11-16	47.85	48.25	47.73	48.00	132359
2017-11-17	47.75	48.25	47.50	48.10	107347
2017-11-20	48.30	48.50	47.85	48.45	114516
2017-11-21	48.60	49.65	48.50	49.35	122113
2017-11-22	49.30	49.55	48.85	48.90	66962
2017-11-24	49.00	49.00	48.40	48.60	78908
2017-11-27	48.90	48.95	48.55	48.55	153528
2017-11-28	48.75	50.05	48.65	50.00	125101
2017-11-29	50.20	50.45	48.85	49.65	135365
2017-11-30	49.95	49.95	48.60	49.00	113632
2017-12-01	49.10	49.10	47.15	48.70	74565
2017-12-04	49.30	49.35	48.45	48.60	59787
2017-12-05	48.60	48.75	48.15	48.20	75133
2017-12-06	48.15	48.45	47.90	48.50	64360
2017-12-07	48.20	48.70	48.20	48.50	126280
2017-12-08	48.65	48.65	47.93	48.15	70809
2017-12-11	48.15	48.15	47.25	47.25	59944
2017-12-12	47.25	47.50	47.00	47.00	100575
2017-12-13	46.95	47.20	46.40	46.50	80461
2017-12-14	46.60	46.75	45.86	46.05	102370
2017-12-15	46.10	47.50	45.90	47.00	491223
2017-12-18	47.30	47.85	47.05	47.15	103259
2017-12-19	47.20	47.40	46.15	46.25	63890
2017-12-20	46.50	46.55	45.10	45.15	97098
2017-12-21	45.10	45.45	45.10	45.20	72559
2017-12-22	45.15	45.15	44.85	44.90	36248
2017-12-26	44.90	45.15	44.55	44.60	58820
2017-12-27	44.55	44.80	44.35	44.55	76973
2017-12-28	44.55	44.93	44.35	44.65	97238
2017-12-29	44.75	44.85	44.40	44.40	96657
2018-01-02	44.55	44.55	43.35	43.40	129239
2018-01-03	43.40	43.60	43.10	43.25	67558
2018-01-04	43.35	43.85	43.25	43.25	68933
2018-01-05	43.30	43.80	42.75	43.75	114805
2018-01-08	43.75	43.85	43.25	43.45	120824
2018-01-09	43.45	43.80	42.35	42.35	95859
2018-01-10	42.45	43.25	42.35	42.80	98430
2018-01-11	42.80	43.35	42.80	43.20	111223
2018-01-12	43.20	43.75	43.05	43.20	60696
2018-01-16	43.40	43.60	42.80	42.80	84885
2018-01-17	42.80	43.90	42.60	43.65	123253
2018-01-18	43.70	43.75	42.90	42.95	70102
2018-01-19	42.80	43.80	42.80	43.75	135950
2018-01-22	43.70	44.15	43.20	43.40	56856
2018-01-23	43.30	43.95	42.70	43.60	198226
2018-01-24	43.75	43.80	43.20	43.20	91471
2018-01-25	43.50	43.50	43.08	43.40	146268
2018-01-26	43.55	43.75	42.85	43.20	130139
2018-01-29	43.10	43.40	42.30	42.30	141936
2018-01-30	42.00	43.15	41.80	43.00	242824
2018-01-31	43.15	43.75	41.90	42.40	138464
2018-02-01	42.30	43.25	42.20	43.10	110741
2018-02-02	42.90	43.45	42.90	43.00	78522
2018-02-05	42.70	43.20	41.40	41.50	153506
2018-02-06	41.10	41.70	40.35	41.30	200094
2018-02-07	41.20	41.65	41.00	41.20	181530
2018-02-08	41.20	41.75	40.30	40.40	201166
2018-02-09	40.75	41.35	40.60	41.00	218650
2018-02-12	41.10	41.10	39.90	40.60	150619
2018-02-13	40.40	40.75	40.25	40.55	62088
2018-02-14	40.30	41.00	40.30	40.85	144343
2018-02-15	41.05	41.10	40.40	40.65	78025
2018-02-16	40.60	41.25	40.60	40.90	140262
2018-02-20	40.85	41.15	39.98	40.15	134902
2018-02-21	40.15	41.00	40.15	40.50	77426
2018-02-22	43.00	44.65	42.65	43.05	331573
2018-02-23	43.00	43.00	40.35	40.50	145381
2018-02-26	40.55	42.04	40.55	41.65	164868
2018-02-27	41.55	41.65	40.15	40.15	168013
2018-02-28	40.15	40.45	39.10	39.15	203438
2018-03-01	39.05	39.20	38.35	38.80	162685
2018-03-02	38.60	39.25	38.35	39.00	129292
2018-03-05	39.00	40.00	38.88	39.50	113928
2018-03-06	39.60	39.65	38.95	39.40	178308
2018-03-07	39.20	40.35	39.20	40.30	193301
2018-03-08	40.35	40.55	39.80	39.90	243317
2018-03-09	40.05	40.68	39.85	40.50	204023
2018-03-12	40.55	41.40	40.55	41.30	173489
2018-03-13	41.40	41.85	41.10	41.15	166617
2018-03-14	41.20	41.25	40.25	40.30	189835
2018-03-15	40.35	40.90	40.15	40.75	299984
2018-03-16	40.70	40.85	40.25	40.55	462396
2018-03-19	40.55	40.65	40.15	40.30	204579
2018-03-20	40.40	41.40	40.30	41.00	148290
2018-03-21	40.95	41.15	40.65	40.70	71415
2018-03-22	40.45	40.95	39.90	40.00	196486
2018-03-23	40.20	40.60	39.65	39.65	127423
2018-03-26	40.15	40.45	39.45	40.45	106049
2018-03-27	40.65	40.65	39.90	39.90	137920
2018-03-28	39.95	40.55	39.85	40.30	215535
2018-03-29	40.50	40.90	40.00	40.45	148318
2018-04-02	40.30	40.50	39.25	39.50	87107
2018-04-03	39.65	41.00	39.40	40.90	210486
2018-04-04	40.65	41.95	40.40	41.80	180318
2018-04-05	42.00	42.00	41.10	41.30	164688
2018-04-06	41.15	41.55	40.70	40.90	76958
2018-04-09	41.05	41.50	40.35	40.55	171663
2018-04-10	40.80	41.30	40.65	41.15	128471
2018-04-11	40.90	41.30	40.80	41.30	73278
2018-04-12	41.50	41.55	41.00	41.15	56411
2018-04-13	41.40	41.45	40.85	41.30	61122
2018-04-16	41.55	42.25	41.40	41.95	122824
2018-04-17	42.25	42.25	41.70	41.70	135707
2018-04-18	41.85	42.00	41.48	41.55	96293
2018-04-19	41.45	42.05	41.25	41.60	79441
2018-04-20	41.45	41.80	41.30	41.50	108159
2018-04-23	41.55	41.70	41.25	41.50	58052
2018-04-24	41.65	41.65	40.71	40.95	118401
2018-04-25	40.95	41.25	40.55	40.75	129195
2018-04-26	40.55	41.35	40.00	41.20	115595
2018-04-27	41.30	41.35	41.05	41.25	102342
2018-04-30	41.45	41.50	40.70	40.90	217402
2018-05-01	40.90	41.20	40.60	41.05	123670
2018-05-02	40.95	40.95	39.95	40.35	136522
2018-05-03	40.30	40.30	39.10	39.65	106283
2018-05-04	39.45	40.35	39.45	40.00	82372
2018-05-07	40.10	40.50	39.75	39.90	45880
2018-05-08	39.60	40.35	39.60	39.85	81804
2018-05-09	40.15	40.30	39.75	40.15	102876
2018-05-10	40.25	40.55	40.06	40.45	335683
2018-05-11	40.50	40.95	40.50	40.55	90095
2018-05-14	40.55	40.80	39.45	39.45	69747
2018-05-15	39.40	39.80	39.30	39.50	97627
2018-05-16	39.60	40.40	39.55	40.10	136473
2018-05-17	40.00	40.75	39.70	40.50	146311
2018-05-18	40.75	40.98	40.55	40.65	105216
2018-05-21	40.75	40.98	40.75	40.85	104638
2018-05-22	40.95	41.15	40.43	40.60	142645
2018-05-23	40.60	40.85	40.43	40.60	50838
2018-05-24	40.60	40.60	40.10	40.45	174023
2018-05-25	40.45	40.55	40.15	40.45	69989
2018-05-29	40.15	40.25	39.40	39.60	121895
2018-05-30	39.95	40.45	39.80	40.20	179353
2018-05-31	40.20	40.20	39.45	39.60	78893
2018-06-01	40.00	40.00	39.55	39.80	87124
2018-06-04	40.00	40.15	39.85	39.95	109961
2018-06-05	39.90	40.10	39.35	40.05	79367
2018-06-06	40.00	40.30	39.85	40.25	216013
2018-06-07	40.40	40.70	40.10	40.50	88654
2018-06-08	40.40	40.70	40.20	40.20	74727
2018-06-11	40.30	40.80	40.30	40.75	122284
2018-06-12	40.90	40.90	39.80	40.15	111215
2018-06-13	40.15	40.40	40.00	40.20	66778
2018-06-14	40.35	40.40	39.95	40.40	74492
2018-06-15	40.25	40.80	40.00	40.80	209908
2018-06-18	40.50	40.90	40.30	40.80	108013
2018-06-19	40.30	41.55	40.30	41.45	109958
2018-06-20	41.45	42.05	41.05	41.05	154879
2018-06-21	41.10	41.55	40.90	41.15	110715
2018-06-22	41.30	41.50	40.80	41.30	489410
2018-06-25	41.00	41.50	40.70	41.10	94532
2018-06-26	41.10	41.55	40.65	41.35	77112
2018-06-27	41.25	41.30	40.35	40.45	109605
2018-06-28	40.45	40.85	40.40	40.60	60553
2018-06-29	40.70	40.80	40.10	40.20	93159
2018-07-02	40.15	40.55	39.90	40.50	71706
2018-07-03	40.60	40.85	40.30	40.40	50995
2018-07-05	40.40	40.80	39.90	40.60	158041
2018-07-06	40.65	40.70	40.30	40.50	110638
2018-07-09	40.70	41.15	40.55	41.05	104641
2018-07-10	41.25	41.55	41.00	41.30	112424
2018-07-11	41.30	41.55	40.85	41.40	72430
2018-07-12	41.60	41.60	41.00	41.00	71097
2018-07-13	41.00	41.80	41.00	41.55	93304
2018-07-16	41.45	41.85	41.45	41.75	75689
2018-07-17	41.70	42.05	41.65	41.80	51889
2018-07-18	41.60	42.15	41.60	41.75	109381
2018-07-19	41.70	41.80	41.50	41.75	66989
2018-07-20	41.80	42.35	41.60	42.30	65249
2018-07-23	42.20	42.40	41.95	42.05	99792
2018-07-24	42.05	42.85	42.05	42.70	94093
2018-07-25	42.55	42.80	42.05	42.75	101212
2018-07-26	43.00	45.90	42.35	45.65	291815
2018-07-27	45.85	46.70	44.85	45.35	140272
2018-07-30	45.45	46.45	45.45	46.30	185700
2018-07-31	46.60	46.65	46.10	46.45	110822
2018-08-01	46.45	46.45	45.38	45.65	80353
2018-08-02	45.60	45.80	45.20	45.40	69849
2018-08-03	45.50	45.50	43.95	44.20	109963
2018-08-06	44.25	44.75	44.10	44.15	186959
2018-08-07	44.05	44.45	43.25	43.25	98826
2018-08-08	43.25	43.90	42.90	43.75	109367
2018-08-09	43.90	44.15	43.35	43.60	146414
2018-08-10	43.50	43.95	43.10	43.80	61312
2018-08-13	43.80	44.20	43.50	43.85	243090
2018-08-14	43.80	44.40	43.65	44.05	124899
2018-08-15	44.00	44.35	43.80	43.90	63529
2018-08-16	44.10	44.50	44.00	44.15	48095
2018-08-17	44.05	44.40	43.95	44.05	132982
2018-08-20	44.20	44.25	43.55	43.65	108044
2018-08-21	43.70	43.80	43.50	43.80	187628
2018-08-22	43.80	44.20	43.78	44.05	110192
2018-08-23	44.05	44.30	43.90	44.20	75739
2018-08-24	44.15	44.85	44.15	44.80	97489
2018-08-27	44.85	45.20	44.70	44.70	63965
2018-08-28	44.85	45.00	44.55	44.55	59595
2018-08-29	44.65	45.15	44.40	45.05	106745
2018-08-30	45.15	45.60	44.95	45.30	116369
2018-08-31	45.20	45.90	45.10	45.85	122697
2018-09-04	45.80	46.00	44.95	45.55	62680
2018-09-05	45.65	45.75	45.25	45.50	66720
2018-09-06	45.55	45.85	45.40	45.60	60406
2018-09-07	45.75	46.55	45.60	46.40	92894
2018-09-10	46.60	46.60	45.88	46.00	83986
2018-09-11	45.85	46.25	45.40	45.45	94304
2018-09-12	45.45	45.60	45.33	45.35	107741
2018-09-13	45.55	46.45	45.45	46.40	87823
2018-09-14	46.25	47.50	46.25	47.35	100673
2018-09-17	47.45	47.90	46.15	46.20	141880
2018-09-18	46.15	46.40	46.05	46.20	55698
2018-09-19	46.15	46.45	45.30	45.50	123536
2018-09-20	45.75	46.10	45.45	46.05	59031
2018-09-21	46.20	46.85	45.85	46.80	281566
2018-09-24	46.65	46.75	45.70	45.85	113892
2018-09-25	46.00	46.05	45.55	45.75	67137
2018-09-26	45.85	45.90	44.95	45.00	76745
2018-09-27	45.05	45.50	44.95	44.95	73205
2018-09-28	44.90	45.50	44.70	45.30	140045
2018-10-01	45.46	45.75	43.89	44.05	52875
2018-10-02	43.99	44.01	43.51	43.59	74520
2018-10-03	43.67	44.14	43.09	43.78	160442
2018-10-04	44.00	44.34	43.69	44.03	94782
2018-10-05	44.12	44.62	43.47	44.33	109629
2018-10-08	44.35	44.92	44.15	44.70	52495
2018-10-09	44.55	45.34	44.53	45.18	107786
2018-10-10	45.08	45.65	44.91	44.94	352518
2018-10-11	44.90	45.04	43.29	43.33	107278
2018-10-12	43.73	43.73	42.03	42.67	92595
2018-10-15	42.53	42.99	41.76	42.44	75556
2018-10-16	42.82	43.39	42.11	43.27	71352
2018-10-17	43.12	43.35	42.60	43.06	56432
2018-10-18	42.86	43.07	42.28	42.50	63571
2018-10-19	42.37	42.90	42.35	42.41	68600
2018-10-22	42.43	42.68	41.89	42.04	107398
2018-10-23	41.59	41.85	40.92	41.37	68649
2018-10-24	41.26	41.59	39.95	40.05	129532
2018-10-25	41.50	45.25	41.04	44.96	259536
2018-10-26	44.84	45.34	43.46	44.57	174994
2018-10-29	45.50	47.57	45.50	46.33	434358
2018-10-30	46.33	47.54	46.15	47.25	355424
2018-10-31	47.75	47.97	45.86	45.96	165907
2018-11-01	46.18	46.18	45.36	45.45	189207
2018-11-02	45.72	46.10	45.26	45.82	173888
2018-11-05	45.66	46.61	45.66	46.15	126138
2018-11-06	46.15	47.09	46.15	47.02	77795
2018-11-07	47.11	47.82	46.52	47.56	119261
2018-11-08	47.43	47.44	46.98	47.32	80652
2018-11-09	47.15	47.58	46.47	46.76	106260
2018-11-12	46.68	46.68	45.55	45.57	217065
2018-11-13	45.70	46.05	44.92	45.30	172515
2018-11-14	45.66	46.28	45.27	45.43	281060
2018-11-15	45.16	46.69	44.55	46.66	154506
2018-11-16	46.02	46.52	45.66	46.19	699775
2018-11-19	46.09	46.46	45.19	45.91	338943
2018-11-20	45.38	46.06	45.13	45.15	411691
2018-11-21	45.29	45.29	44.12	44.12	121978
2018-11-23	43.83	44.87	43.81	44.38	67456
2018-11-26	44.72	45.14	44.41	44.61	302265
2018-11-27	44.34	44.75	43.87	44.05	104007
2018-11-28	44.04	44.96	43.78	44.77	344738
2018-11-29	44.80	45.11	44.65	44.84	187712
2018-11-30	44.84	45.16	44.64	44.95	161655
2018-12-03	45.19	45.52	44.39	45.00	202757
2018-12-04	44.98	44.98	43.14	43.16	246922
2018-12-06	42.60	43.00	41.56	42.75	218089
2018-12-07	42.86	43.24	42.43	42.70	156635
2018-12-10	42.73	43.01	41.61	42.97	149409
2018-12-11	43.48	43.56	42.20	42.99	144601
2018-12-12	43.54	44.26	42.87	43.76	158798
2018-12-13	43.73	44.08	42.66	42.95	106708
2018-12-14	42.53	43.09	42.53	42.69	60543
2018-12-17	42.54	42.94	41.66	41.70	194427
2018-12-18	41.70	42.14	41.45	41.51	169045
2018-12-19	41.77	42.00	40.13	40.34	205329
2018-12-20	40.14	41.03	40.14	40.65	219848
2018-12-21	40.65	41.68	40.19	40.77	612114
2018-12-24	40.51	40.95	39.55	39.55	87775
2018-12-26	39.75	41.01	39.57	40.91	152750
2018-12-27	40.50	41.17	39.92	41.14	126083
2018-12-28	41.15	42.03	41.11	41.55	118351
2018-12-31	41.72	41.98	41.34	41.97	122779
2019-01-02	41.51	41.85	41.02	41.26	109286
2019-01-03	41.02	42.03	40.74	41.80	161569
2019-01-04	42.21	43.14	41.82	42.95	151624
2019-01-07	42.94	43.22	42.55	42.89	160492
2019-01-08	42.92	43.28	42.40	42.60	191756
2019-01-09	42.54	43.04	42.33	42.39	95077
2019-01-10	42.20	42.91	42.20	42.86	59172
2019-01-11	42.60	42.84	42.23	42.42	78296
2019-01-14	42.24	42.83	42.12	42.61	80388
2019-01-15	42.62	43.17	42.50	43.05	102608
2019-01-16	43.20	43.70	43.18	43.70	107058
2019-01-17	43.70	44.44	43.62	44.32	195607
2019-01-18	44.35	45.29	44.35	44.55	203342
2019-01-22	44.26	44.71	43.26	43.99	153597
2019-01-23	44.12	44.37	43.41	43.66	147099
2019-01-24	43.48	43.48	42.56	42.60	100677
2019-01-25	42.53	42.66	41.68	42.01	146035
2019-01-28	41.86	42.07	41.27	41.70	108692
2019-01-29	41.67	41.94	41.38	41.40	108796
2019-01-30	41.55	42.35	41.52	42.02	121065
2019-01-31	41.87	42.38	41.87	42.37	120614
2019-02-01	42.63	42.93	42.44	42.64	81812
2019-02-04	42.68	43.17	42.45	43.16	86609
2019-02-05	43.17	43.29	42.68	43.03	102910
2019-02-06	42.99	43.41	42.94	43.40	119484
2019-02-07	43.33	43.73	42.90	43.67	108351
2019-02-08	43.71	44.10	43.46	43.82	66915
2019-02-11	43.86	44.26	43.62	44.25	89220
2019-02-12	44.45	44.45	43.93	44.05	122417
2019-02-13	44.25	44.74	44.08	44.62	146499
2019-02-14	44.36	45.31	44.22	44.83	188661
2019-02-15	45.33	45.86	44.86	45.37	420766
2019-02-19	45.26	46.19	45.21	45.85	175958
2019-02-20	45.80	46.23	45.42	46.00	179966
2019-02-21	47.45	47.45	43.80	44.32	288292
2019-02-22	44.32	44.33	42.24	42.77	424910
2019-02-25	42.77	42.97	41.57	41.58	214567
2019-02-26	41.05	41.73	41.04	41.07	247112
2019-02-27	40.92	41.05	40.57	40.81	183655
2019-02-28	40.92	41.88	40.74	41.66	190388
2019-03-01	41.91	42.32	41.64	42.21	187129
2019-03-04	42.31	42.31	41.13	40.96	237874
2019-03-05	40.84	40.85	40.23	40.64	188137
2019-03-06	40.74	41.29	40.52	40.54	221375
2019-03-07	40.40	40.97	39.99	40.29	205392
2019-03-08	40.11	40.68	40.11	40.44	183751
2019-03-11	40.51	41.00	40.17	40.84	264768
2019-03-12	40.84	41.31	40.73	40.93	250119
2019-03-13	40.94	41.57	40.81	41.06	223728
2019-03-14	40.99	41.58	40.83	41.48	205576
2019-03-15	41.39	41.70	40.90	41.13	599348
2019-03-18	41.12	41.52	40.81	41.10	215120
2019-03-19	41.15	41.26	40.06	40.11	125251
2019-03-20	40.07	40.57	39.80	39.80	148980
2019-03-21	39.70	40.50	39.43	40.12	151521
2019-03-22	39.87	40.18	39.43	39.49	219080
2019-03-25	39.41	40.26	39.31	39.99	133573
2019-03-26	40.22	40.42	39.76	40.21	148638
2019-03-27	40.21	40.77	40.21	40.55	148349
2019-03-28	40.57	40.69	40.03	40.45	85073
2019-03-29	40.57	40.67	40.05	40.11	162461
2019-04-01	40.36	40.72	40.13	40.67	139644
2019-04-02	40.69	40.74	40.31	40.32	89707
2019-04-03	40.60	40.71	40.23	40.41	104916
2019-04-04	40.45	41.11	40.41	40.53	152685
2019-04-05	40.57	41.07	40.40	40.65	146188
2019-04-08	40.39	40.55	40.18	40.24	112156
2019-04-09	40.10	40.24	39.75	39.93	197483
2019-04-10	40.13	41.17	39.74	40.89	237821
2019-04-11	40.89	41.60	40.65	40.77	167028
2019-04-12	41.02	41.17	40.64	40.93	165812
2019-04-15	41.03	41.24	40.70	40.70	79730
2019-04-16	40.89	41.50	40.89	41.48	93447
2019-04-17	41.60	41.73	41.16	41.60	202064
2019-04-18	41.48	42.00	40.98	41.06	114086
2019-04-22	40.96	41.00	40.35	40.56	96668
2019-04-23	40.71	41.26	40.50	40.83	90182
2019-04-24	40.72	41.46	40.72	41.28	89769
2019-04-25	43.00	45.00	41.98	44.48	536504
2019-04-26	44.60	44.99	43.72	44.17	208367
2019-04-29	44.00	44.32	42.41	42.59	225603
2019-04-30	42.69	42.95	42.18	42.92	172552
2019-05-01	42.96	42.96	41.97	42.08	336738
2019-05-02	42.09	43.00	42.09	42.44	132282
2019-05-03	42.59	43.08	42.49	42.71	104817
2019-05-06	42.27	43.01	42.27	42.70	180190
2019-05-07	42.33	42.83	41.95	42.30	125694
2019-05-08	42.34	42.70	42.19	42.27	98851
2019-05-09	42.01	42.46	41.92	42.20	94856
2019-05-10	42.05	43.04	42.04	43.04	111297
2019-05-13	42.58	42.89	41.98	42.13	87844
2019-05-14	42.27	42.41	41.87	42.19	68371
2019-05-15	42.01	42.24	41.85	42.07	104255
2019-05-16	42.30	42.84	42.30	42.69	79056
2019-05-17	42.27	42.86	41.95	41.95	101822
2019-05-20	41.78	42.41	41.78	42.15	185432
2019-05-21	42.20	42.59	42.05	42.14	113737
2019-05-22	42.04	42.19	41.51	42.02	162154
2019-05-23	41.53	41.99	41.26	41.63	123235
2019-05-24	41.79	41.95	41.05	41.51	76321
2019-05-28	41.39	42.03	41.28	41.65	102410
2019-05-29	41.52	41.71	41.03	41.18	111216
2019-05-30	41.22	41.53	41.06	41.16	138777
2019-05-31	41.39	42.08	40.92	41.54	241673
2019-06-03	41.66	42.44	41.40	42.39	179155
2019-06-04	42.77	42.80	42.10	42.39	113543
2019-06-05	42.30	42.36	41.86	42.34	99611
2019-06-06	42.18	42.51	41.66	42.03	125861
2019-06-07	42.31	42.74	42.00	42.21	84796
2019-06-10	42.24	42.64	41.80	42.00	115585
2019-06-11	42.21	42.21	41.81	42.08	96144
2019-06-12	41.91	42.23	41.88	41.96	91043
2019-06-13	42.18	42.18	41.57	41.83	59337
2019-06-14	41.92	42.09	41.59	41.73	79004
2019-06-17	41.90	41.90	41.43	41.78	116018
2019-06-18	41.90	42.33	41.75	41.98	124653
2019-06-19	42.01	42.43	41.77	41.86	107645
2019-06-20	42.01	42.46	41.84	42.29	130913
2019-06-21	42.29	42.75	42.12	42.43	417919
2019-06-24	42.37	42.97	42.37	42.59	154625
2019-06-25	42.59	42.83	42.35	42.54	149208
2019-06-26	42.73	43.09	41.65	41.70	187783
2019-06-27	41.87	42.35	41.59	42.33	140069
2019-06-28	42.37	42.94	41.87	42.27	264405
2019-07-01	42.55	43.45	42.26	43.41	161418
2019-07-02	43.32	43.62	43.00	43.28	101234
2019-07-03	43.32	44.42	43.32	44.34	119799
2019-07-05	44.31	44.86	43.82	44.52	128902
2019-07-08	44.45	44.87	44.10	44.21	133614
2019-07-09	44.13	44.55	43.72	44.45	175872
2019-07-10	44.50	44.84	43.62	43.79	138590
2019-07-11	43.80	44.09	43.29	43.63	94901
2019-07-12	43.74	44.05	43.40	43.72	69618
2019-07-15	43.73	43.73	43.33	43.55	70185
2019-07-16	43.52	43.84	43.17	43.54	88533
2019-07-17	43.41	43.89	43.04	43.71	159467
2019-07-18	43.71	44.35	43.55	44.15	107649
2019-07-19	43.96	44.40	43.59	43.71	159647
2019-07-22	43.95	43.95	42.84	42.84	287067
2019-07-23	42.96	43.48	42.71	43.37	114655
2019-07-24	43.16	44.04	43.16	43.85	125813
2019-07-25	44.85	44.85	43.84	44.50	189700
2019-07-26	44.61	45.20	44.12	44.97	298279
2019-07-29	44.92	45.23	43.80	43.87	107968
2019-07-30	43.63	44.25	43.63	44.10	98777
2019-07-31	44.12	44.69	43.79	43.90	155489
2019-08-01	43.77	44.12	43.02	43.02	105489
2019-08-02	42.95	43.34	42.78	43.20	87552
2019-08-05	42.54	42.79	41.24	41.50	118908
2019-08-06	41.71	42.42	41.59	42.38	115222
2019-08-07	41.93	42.42	41.60	42.38	90282
2019-08-08	42.59	43.14	42.58	42.62	122108
2019-08-09	42.49	42.76	42.24	42.61	179406
2019-08-12	42.42	42.64	41.81	41.89	112470
2019-08-13	41.82	42.46	41.82	42.34	71864
2019-08-14	41.69	42.12	41.42	41.56	146638
2019-08-15	41.58	42.42	41.52	42.40	76185
2019-08-16	42.43	43.06	42.32	43.02	89221
2019-08-19	43.41	43.44	42.97	43.12	76871
2019-08-20	43.02	43.48	42.62	42.71	109702
2019-08-21	43.11	43.21	42.80	43.16	79533
2019-08-22	43.36	43.41	43.04	43.10	61536
2019-08-23	42.99	43.42	42.26	42.48	139671
2019-08-26	42.60	42.74	42.03	42.52	107424
2019-08-27	42.74	42.87	42.31	42.44	91922
2019-08-28	42.29	43.12	42.29	42.52	65119
2019-08-29	42.84	43.17	42.47	43.00	72490
2019-08-30	43.20	43.28	42.60	43.13	84140
2019-09-03	42.90	43.03	42.66	42.93	107732
2019-09-04	43.22	43.22	42.86	43.05	55074
2019-09-05	43.41	44.35	43.28	43.31	111441
2019-09-06	43.28	43.58	42.98	42.98	67751
2019-09-09	43.08	43.67	42.78	43.22	111561
2019-09-10	43.34	43.63	42.97	43.24	83264
2019-09-11	43.49	43.91	43.13	43.73	127519
2019-09-12	43.64	44.04	43.18	43.55	156985
2019-09-13	43.98	44.27	43.67	44.06	99486
2019-09-16	43.59	44.61	43.59	44.22	107896
2019-09-17	44.11	44.71	44.05	44.50	83998
2019-09-18	44.41	44.46	43.45	43.64	130308
2019-09-19	43.51	44.13	43.25	43.36	114897
2019-09-20	43.38	43.85	42.65	43.69	329119
2019-09-23	43.31	44.23	43.31	43.96	125728
2019-09-24	43.87	44.59	43.87	44.07	168790
2019-09-25	44.07	44.61	43.86	44.43	136493
2019-09-26	44.29	44.42	43.92	44.09	97699
2019-09-27	44.16	44.25	43.70	44.01	95690
2019-09-30	44.16	44.24	43.58	43.58	111806
2019-10-01	43.79	44.20	43.27	43.49	210797
2019-10-02	43.18	43.72	42.24	42.53	185124
2019-10-03	42.51	42.63	41.83	42.23	197400
2019-10-04	42.37	43.53	42.28	43.47	131586
2019-10-07	43.54	43.74	43.05	43.42	114630
2019-10-08	43.20	43.28	42.18	42.40	127054
2019-10-09	42.71	42.71	41.91	41.93	103458
2019-10-10	42.12	42.14	41.71	41.75	77972
2019-10-11	42.15	42.51	41.90	41.91	84739
2019-10-14	41.86	41.97	41.50	41.76	78172
2019-10-15	41.98	42.11	41.61	41.63	94952
2019-10-16	41.80	42.16	41.59	41.88	64903
2019-10-17	42.02	42.44	42.01	42.37	117039
2019-10-18	42.20	42.57	41.96	42.40	97475
2019-10-21	43.00	43.50	42.66	43.11	79159
2019-10-22	42.87	43.23	42.20	43.06	72667
2019-10-23	43.19	44.16	43.19	43.62	116505
2019-10-24	43.61	43.63	40.93	41.12	276437
2019-10-25	41.11	41.62	40.86	41.23	150418
2019-10-28	41.62	42.52	41.23	41.93	148381
2019-10-29	41.85	42.85	41.76	42.82	118093
2019-10-30	42.72	42.83	42.31	42.50	93206
2019-10-31	42.19	42.40	41.59	42.34	153299
2019-11-01	42.60	42.88	42.35	42.64	113250
2019-11-04	42.89	42.97	41.91	42.20	107702
2019-11-05	42.27	42.76	42.17	42.45	91533
2019-11-06	42.46	42.92	42.33	42.75	135358
2019-11-07	43.00	43.39	42.59	42.75	70787
2019-11-08	42.65	42.86	42.43	42.55	60761
2019-11-11	42.33	42.59	42.20	42.58	58487
2019-11-12	42.60	42.69	42.37	42.41	61785
2019-11-13	42.20	42.55	42.10	42.14	64774
2019-11-14	42.08	42.51	42.08	42.34	161031
2019-11-15	42.61	42.65	42.33	42.50	221668
2019-11-18	42.28	42.59	41.75	41.96	109460
2019-11-19	41.95	42.38	41.94	42.01	131098
2019-11-20	41.80	42.15	41.56	41.93	175569
2019-11-21	41.97	42.03	41.44	41.64	138144
2019-11-22	42.00	42.36	41.63	42.09	102794
2019-11-25	42.24	42.89	42.08	42.41	116196
2019-11-26	42.42	43.03	42.11	42.68	137730
2019-11-27	42.80	43.22	42.76	42.91	64242
2019-11-29	42.80	43.31	42.73	42.97	38408
2019-12-02	42.94	43.08	41.93	41.93	103925
2019-12-03	41.69	42.14	41.69	41.94	129347
2019-12-04	42.05	42.33	41.80	41.82	148933
2019-12-05	41.93	42.36	41.83	42.15	178738
2019-12-06	42.36	42.81	42.15	42.67	275544
2019-12-09	42.61	43.02	42.42	42.76	230547
2019-12-10	42.78	42.78	42.40	42.53	199974
2019-12-11	42.58	42.99	42.42	42.80	117566
2019-12-12	42.77	43.30	42.76	42.97	193839
2019-12-13	42.97	43.39	42.86	43.29	102422
2019-12-16	43.41	43.72	43.19	43.50	123070
2019-12-17	43.50	43.88	43.50	43.71	96316
2019-12-18	43.50	43.89	43.24	43.24	232477
2019-12-19	43.39	43.86	43.24	43.86	213924
2019-12-20	44.00	44.08	42.88	43.12	382910
2019-12-23	43.12	43.12	42.10	42.17	116191
2019-12-24	42.17	42.39	42.02	42.17	88285
2019-12-26	42.25	42.36	41.79	41.91	63134
2019-12-27	41.88	41.88	41.50	41.61	123487
2019-12-30	41.80	41.99	41.56	41.90	121149
2019-12-31	41.86	42.04	41.74	41.75	131941
2020-01-02	41.97	42.18	41.79	42.12	106060
2020-01-03	41.70	42.53	41.70	42.35	140689
2020-01-06	42.08	42.53	41.90	42.27	133045
2020-01-07	42.09	42.19	41.96	42.01	98904
2020-01-08	42.00	42.51	42.00	42.18	106247
2020-01-09	42.27	42.52	42.06	42.24	137837
2020-01-10	42.24	42.62	42.04	42.60	161586
2020-01-13	42.52	42.83	41.63	41.96	240567
2020-01-14	41.95	42.47	41.71	42.13	131788
2020-01-15	41.96	43.16	41.96	43.14	176497
2020-01-16	43.35	44.05	43.28	43.39	91337
2020-01-17	43.69	43.86	43.30	43.83	78194
2020-01-21	43.50	43.94	43.37	43.84	109454
2020-01-22	43.83	44.10	43.56	44.07	99029
2020-01-23	43.89	43.89	43.30	43.52	191691
2020-01-24	43.51	43.51	42.55	42.82	93287
2020-01-27	42.25	43.24	42.25	42.98	85528
2020-01-28	43.16	43.54	42.99	43.17	88462
2020-01-29	43.17	43.58	42.57	42.64	101534
2020-01-30	42.40	43.27	42.40	43.27	78883
2020-01-31	42.98	43.19	42.48	42.65	117512
2020-02-03	42.78	43.25	42.64	43.23	138483
2020-02-04	43.57	43.71	43.38	43.44	110872
2020-02-05	43.89	44.32	43.80	44.16	88032
2020-02-06	44.42	44.62	44.12	44.15	54095
2020-02-07	44.08	44.08	43.50	43.64	64382
2020-02-10	43.51	44.12	43.50	44.08	75102
2020-02-11	44.27	44.73	44.07	44.59	60018
2020-02-12	44.69	44.79	44.38	44.48	107008
2020-02-13	44.31	44.46	44.08	44.41	48255
2020-02-14	44.44	44.70	44.12	44.32	58678
2020-02-18	44.30	44.59	44.25	44.36	61062
2020-02-19	44.51	44.90	44.29	44.82	151135
2020-02-20	41.00	43.44	41.00	41.94	238134
2020-02-21	41.97	43.18	41.91	42.96	283374
2020-02-24	42.21	43.01	42.16	42.72	203022
2020-02-25	42.81	42.81	41.83	42.17	98709
2020-02-26	42.34	42.48	41.84	41.87	166340
2020-02-27	41.43	42.11	40.53	40.54	170759
2020-02-28	39.78	40.05	38.13	38.54	303616
2020-03-02	38.47	40.52	38.47	40.18	185190
2020-03-03	40.08	40.55	39.48	39.63	191595
2020-03-04	39.95	41.11	39.52	41.10	189286
2020-03-05	40.29	40.79	39.57	40.00	199528
2020-03-06	38.98	40.26	38.91	40.06	165438
2020-03-09	37.93	38.84	34.26	38.40	299712
2020-03-10	39.07	39.37	37.16	37.81	389010
2020-03-11	36.99	37.75	36.39	36.99	231746
2020-03-12	35.34	36.10	33.19	33.30	235510
2020-03-13	34.81	37.07	33.98	34.97	330680
2020-03-16	33.00	34.72	32.37	32.80	271505
2020-03-17	33.16	36.87	31.68	36.81	423584
2020-03-18	34.56	38.45	33.57	35.77	340937
2020-03-19	35.94	37.24	34.63	35.50	288466
2020-03-20	35.55	36.31	33.34	34.42	393472
2020-03-23	34.57	35.48	32.71	34.63	348661
2020-03-24	36.16	38.36	36.11	36.80	342647
2020-03-25	36.53	37.51	34.57	35.29	330797
2020-03-26	35.51	37.20	35.12	36.00	412199
2020-03-27	35.14	37.54	34.44	35.93	302106
2020-03-30	36.15	40.17	35.42	39.94	238325
2020-03-31	39.84	40.63	39.31	40.51	308749
2020-04-01	39.13	39.58	36.80	37.48	311036
2020-04-02	36.93	38.42	35.41	35.93	243320
2020-04-03	35.50	36.34	34.08	34.63	247124
2020-04-06	35.41	36.43	34.67	36.39	241437
2020-04-07	36.99	37.31	35.31	36.46	328291
2020-04-08	36.59	36.88	32.91	33.20	499986
2020-04-09	33.99	36.12	33.68	35.66	254810
2020-04-13	35.30	35.30	33.67	34.14	138932
2020-04-14	34.90	35.14	33.64	33.98	158747
2020-04-15	32.95	33.41	31.73	31.89	201610
2020-04-16	31.83	32.24	30.94	31.90	217814
2020-04-17	32.67	34.23	32.67	34.06	191506
2020-04-20	33.48	33.80	32.73	33.19	124399
2020-04-21	32.58	32.79	30.48	31.12	419605
2020-04-22	31.73	32.26	31.43	31.62	153662
2020-04-23	31.67	32.03	30.81	31.00	187513
2020-04-24	29.44	29.50	26.68	28.75	643394
2020-04-27	28.79	28.79	27.52	27.87	216826
2020-04-28	28.47	29.66	27.91	29.27	212546
2020-04-29	30.88	32.39	30.62	31.52	366948
2020-04-30	30.98	31.07	29.89	30.37	295989
2020-05-01	30.11	30.11	29.08	29.55	265622
2020-05-04	29.25	29.54	28.46	29.11	191172
2020-05-05	29.35	30.26	29.17	29.19	213264
2020-05-06	29.99	29.99	28.54	28.55	252303
2020-05-07	28.94	29.96	28.94	29.16	239359
2020-05-08	29.60	29.83	29.17	29.41	257927
2020-05-11	28.88	29.23	28.40	28.75	286027
2020-05-12	28.67	29.17	27.85	27.93	438120
2020-05-13	27.50	27.94	26.47	26.75	302219
2020-05-14	26.25	26.73	25.53	26.59	480431
2020-05-15	26.49	27.59	26.03	27.10	414131
2020-05-18	28.27	29.75	28.22	28.95	361806
2020-05-19	28.73	29.47	28.57	28.93	244651
2020-05-20	29.31	29.86	29.13	29.58	226838
2020-05-21	29.39	30.30	29.19	30.00	228281
2020-05-22	30.27	30.35	29.43	29.91	189404
2020-05-26	30.61	31.00	30.22	30.24	254645
2020-05-27	30.97	31.76	30.84	31.50	343759
2020-05-28	31.98	32.00	30.45	30.59	202863
2020-05-29	30.06	30.21	29.48	29.89	236052
2020-06-01	29.86	30.26	29.71	29.98	198262
2020-06-02	30.21	30.97	30.00	30.52	189460
2020-06-03	31.07	32.15	30.77	31.72	236778
2020-06-04	31.46	32.11	31.09	32.03	278788
2020-06-05	33.00	33.76	32.66	33.24	195746
2020-06-08	33.62	33.77	33.02	33.09	172794
2020-06-09	32.58	32.89	32.12	32.36	210127
2020-06-10	32.00	32.12	30.84	31.15	184226
2020-06-11	30.17	30.17	28.60	28.69	181421
2020-06-12	29.74	29.86	28.34	29.02	374070
2020-06-15	28.22	30.19	28.15	29.61	286078
2020-06-16	30.62	30.95	29.90	29.99	196722
2020-06-17	30.04	30.04	29.35	29.51	181995
2020-06-18	29.16	29.83	29.07	29.44	179462
2020-06-19	29.46	29.98	28.78	29.82	666070
2020-06-22	29.45	29.48	28.99	29.09	211237
2020-06-23	29.55	29.78	29.01	29.31	233578
2020-06-24	29.01	29.49	28.66	28.72	346535
2020-06-25	28.64	29.55	28.48	29.36	204180
2020-06-26	29.01	29.48	28.80	29.40	538701
2020-06-29	29.84	30.28	29.61	30.11	155523
2020-06-30	29.98	30.66	29.98	30.15	204516
2020-07-01	30.03	30.38	29.42	29.50	154937
2020-07-02	30.02	30.30	29.29	29.40	153228
2020-07-06	29.97	30.07	29.30	29.40	148658
2020-07-07	29.13	29.30	28.85	29.12	240586
2020-07-08	29.06	29.35	28.84	29.28	169317
2020-07-09	29.14	29.39	28.66	28.89	235686
2020-07-10	29.07	29.95	28.84	29.71	150807
2020-07-13	30.04	30.04	29.44	29.62	161860
2020-07-14	29.57	30.23	29.52	30.08	159618
2020-07-15	30.81	31.66	30.72	30.97	203244
2020-07-16	30.86	31.80	30.82	31.28	123957
2020-07-17	31.23	31.26	30.95	30.98	124224
2020-07-20	30.97	31.13	30.62	30.83	170057
2020-07-21	31.18	33.14	31.05	32.54	270554
2020-07-22	32.09	32.51	31.69	31.98	193599
2020-07-23	31.88	32.85	31.85	32.64	173280
2020-07-24	33.75	36.98	33.00	34.16	468741
2020-07-27	33.89	34.01	33.05	33.22	335361
2020-07-28	33.03	33.60	32.66	33.21	240349
2020-07-29	33.09	33.51	32.59	33.33	247042
2020-07-30	32.76	32.89	32.08	32.42	190406
2020-07-31	32.04	32.61	31.71	32.52	282672
2020-08-03	32.66	33.09	32.43	32.42	145515
2020-08-04	32.22	32.98	32.13	32.77	293682
2020-08-05	33.15	33.65	32.53	33.27	241332
2020-08-06	32.93	33.54	32.88	33.28	144633
2020-08-07	33.11	34.12	33.11	34.09	184093
2020-08-10	34.23	34.52	34.04	34.26	281161
2020-08-11	34.80	35.30	34.37	34.58	172160
2020-08-12	35.11	35.11	33.65	33.94	171221
2020-08-13	33.65	33.95	33.32	33.63	143161
2020-08-14	33.30	33.89	33.25	33.66	155280
2020-08-17	33.56	33.56	32.82	33.08	78147
2020-08-18	33.21	33.24	32.93	33.03	117726
2020-08-19	32.96	33.35	32.86	32.91	102798
2020-08-20	32.55	32.92	32.29	32.59	89117
2020-08-21	32.40	32.57	31.95	32.19	137225
2020-08-24	32.69	32.98	32.34	32.96	90778
2020-08-25	33.25	33.25	32.86	32.90	113772
2020-08-26	32.70	32.70	32.09	32.20	120937
2020-08-27	32.16	33.14	32.16	32.72	99681
2020-08-28	33.00	33.44	32.18	32.87	193613
2020-08-31	32.70	32.83	32.35	32.58	145872
2020-09-01	32.29	32.70	32.19	32.36	91326
2020-09-02	32.19	32.88	32.19	32.72	102544
2020-09-03	32.91	33.38	32.40	32.62	133037
2020-09-04	33.30	33.33	32.15	32.51	122331
2020-09-08	32.31	32.31	31.08	31.82	158967
2020-09-09	31.96	32.41	31.49	31.65	124727
2020-09-10	31.74	31.74	30.75	30.77	134881
2020-09-11	30.78	31.09	30.50	30.81	136352
2020-09-14	31.03	31.19	30.76	30.77	132704
2020-09-15	30.77	30.78	29.94	30.00	159063
2020-09-16	30.00	30.48	29.82	29.86	223521
2020-09-17	29.53	30.18	29.20	30.15	264093
2020-09-18	30.15	30.74	29.99	30.73	866393
2020-09-21	30.21	30.40	29.42	29.99	223889
2020-09-22	29.95	30.40	29.67	29.78	144367
2020-09-23	29.69	30.24	29.10	29.12	269942
2020-09-24	29.03	30.11	28.89	29.44	207617
2020-09-25	29.21	29.74	29.11	29.43	140807
2020-09-28	29.76	30.74	29.76	30.33	124410
2020-09-29	30.24	30.27	29.82	30.03	87122
2020-09-30	30.07	30.44	30.05	30.25	130873
2020-10-01	30.23	30.47	29.91	30.19	97946
2020-10-02	29.89	30.95	29.80	30.74	147784
2020-10-05	31.02	31.40	31.02	31.22	76413
2020-10-06	31.49	31.49	30.90	31.18	160966
2020-10-07	31.41	31.70	30.95	31.19	193234
2020-10-08	31.47	31.72	31.00	31.33	103583
2020-10-09	31.34	31.63	31.17	31.42	85066
2020-10-12	31.30	32.12	31.18	32.07	68539
2020-10-13	31.81	31.84	30.92	31.10	93340
2020-10-14	30.90	31.71	30.49	30.53	106911
2020-10-15	30.24	31.23	30.24	31.07	138858
2020-10-16	30.99	31.43	30.99	31.10	99926
2020-10-19	31.25	31.51	30.93	31.13	146954
2020-10-20	31.31	31.55	31.18	31.34	110977
2020-10-21	31.28	33.02	31.28	32.93	138782
2020-10-22	33.00	33.21	32.71	33.10	150043
2020-10-23	33.40	34.18	32.34	32.54	202776
2020-10-26	32.07	32.42	31.92	32.40	111289
2020-10-27	32.18	32.18	31.85	32.00	126603
2020-10-28	31.52	32.06	31.25	31.47	141003
2020-10-29	31.72	32.42	31.44	32.07	146311
2020-10-30	31.94	32.49	31.87	32.01	207443
2020-11-02	32.40	32.86	31.95	32.41	101052
2020-11-03	32.65	33.08	32.33	32.48	110733
2020-11-04	32.00	32.93	31.71	31.76	136232
2020-11-05	31.77	32.53	31.77	32.30	77321
2020-11-06	32.40	32.60	31.95	32.04	103617
2020-11-09	34.51	36.50	33.59	34.09	239328
2020-11-10	34.45	36.55	34.20	36.19	339371
2020-11-11	36.10	36.10	34.98	35.28	114181
2020-11-12	34.78	34.78	33.44	33.98	202249
2020-11-13	34.00	34.87	33.88	34.52	154963
2020-11-16	35.32	35.82	35.17	35.31	160611
2020-11-17	35.03	35.47	34.70	35.11	138466
2020-11-18	35.28	35.43	34.25	34.25	111971
2020-11-19	34.04	34.07	32.91	33.05	163475
2020-11-20	32.68	33.45	32.68	32.89	185519
2020-11-23	33.15	33.15	32.59	32.79	144738
2020-11-24	33.11	33.42	32.91	32.99	385844
2020-11-25	32.99	33.20	32.18	32.23	199237
2020-11-27	32.00	32.11	31.05	31.91	166597
2020-11-30	31.61	31.93	30.45	30.51	259462
2020-12-01	31.11	31.68	30.94	31.60	342765
2020-12-02	31.69	31.80	30.81	30.90	188156
2020-12-03	30.92	31.01	30.20	30.84	197899
2020-12-04	31.21	32.45	31.09	32.35	178353
2020-12-07	32.11	32.29	31.77	31.98	140623
2020-12-08	31.70	32.32	31.70	32.21	155149
2020-12-09	32.44	32.55	31.94	32.42	100917
2020-12-10	32.28	32.62	32.05	32.51	69889
2020-12-11	32.27	32.75	32.07	32.42	126147
2020-12-14	32.56	32.97	32.49	32.64	168931
2020-12-15	32.86	33.35	32.70	33.09	150314
2020-12-16	33.25	33.35	32.90	33.07	150355
2020-12-17	33.16	33.16	32.78	32.84	105839
2020-12-18	32.84	32.95	32.08	32.20	443986
2020-12-21	31.83	32.02	31.16	31.54	192757
2020-12-22	31.33	31.53	30.89	31.05	130344
2020-12-23	31.27	32.00	31.20	31.67	87352
2020-12-24	31.67	32.09	31.39	31.92	121059
2020-12-28	32.19	32.33	31.74	32.09	108174
2020-12-29	32.23	32.29	31.61	31.84	95519
2020-12-30	31.97	32.17	31.63	31.92	74301
2020-12-31	32.03	32.34	31.72	32.19	80297
2021-01-04	32.53	32.74	31.59	31.75	124584
2021-01-05	31.67	32.22	31.29	31.69	118235
2021-01-06	32.32	34.15	32.32	34.00	223878
2021-01-07	34.24	34.30	33.39	33.80	191342
2021-01-08	33.75	34.03	32.98	33.35	141502
2021-01-11	32.90	33.41	32.83	33.20	85225
2021-01-12	33.40	33.84	33.40	33.84	119936
2021-01-13	33.73	33.93	33.26	33.44	120112
2021-01-14	33.70	33.70	33.09	33.12	127894
2021-01-15	32.73	33.25	32.32	33.00	155173
2021-01-19	33.17	33.23	32.68	32.77	150029
2021-01-20	32.71	32.90	32.44	32.78	121481
2021-01-21	32.77	32.88	32.22	32.52	149887
2021-01-22	32.24	32.48	31.60	32.45	131541
2021-01-25	32.22	33.10	32.01	32.72	127705
2021-01-26	32.91	32.91	32.20	32.58	99784
2021-01-27	31.97	32.35	31.69	31.90	126353
2021-01-28	32.23	32.23	30.90	31.00	229895
2021-01-29	30.97	31.20	30.42	30.50	199812
2021-02-01	30.61	30.83	30.22	30.61	113472
2021-02-02	30.87	31.11	30.33	30.76	133818
2021-02-03	30.55	30.88	30.20	30.57	122439
2021-02-04	30.54	31.53	30.34	31.26	123803
2021-02-05	31.55	31.59	30.83	31.21	117320
2021-02-08	31.32	31.63	31.15	31.63	67191
2021-02-09	31.71	32.29	31.44	32.11	153197
2021-02-10	32.22	32.31	31.66	31.70	111453
2021-02-11	31.84	32.58	31.74	32.05	183628
2021-02-12	32.05	32.12	31.60	31.79	85155
2021-02-16	31.93	32.31	31.69	32.04	167611
2021-02-17	31.97	32.89	31.86	32.57	142088
2021-02-18	36.04	36.04	33.75	33.95	249752
2021-02-19	33.86	33.87	32.26	32.79	350595
2021-02-22	32.71	33.62	32.61	33.45	455515
2021-02-23	33.69	34.78	33.30	33.40	255187
2021-02-24	33.48	34.15	33.48	33.75	168954
2021-02-25	33.70	34.14	33.60	33.69	143359
2021-02-26	33.48	33.80	33.22	33.29	256254
2021-03-01	33.80	34.04	33.72	33.61	146978
2021-03-02	33.44	33.84	33.12	33.43	130629
2021-03-03	33.60	34.86	33.56	34.33	163340
2021-03-04	34.06	35.41	34.06	34.88	256145
2021-03-05	35.46	36.28	35.25	35.88	211292
2021-03-08	36.33	37.66	36.00	37.54	206492
2021-03-09	37.40	37.49	36.64	36.77	223923
2021-03-10	36.75	37.83	36.62	37.59	209830
2021-03-11	37.44	37.62	37.31	37.58	142260
2021-03-12	37.91	38.25	37.57	37.74	163181
2021-03-15	37.61	38.51	36.82	38.50	243520
2021-03-16	38.15	39.12	38.15	39.09	253481
2021-03-17	39.50	39.73	38.61	39.04	347211
2021-03-18	39.22	40.45	39.07	40.20	263942
2021-03-19	40.29	41.23	39.70	40.91	797430
2021-03-22	40.71	40.71	40.02	40.40	209312
2021-03-23	40.25	40.64	39.91	40.25	276121
2021-03-24	40.57	41.30	40.51	40.75	180025
2021-03-25	40.72	41.50	40.40	41.40	151612
2021-03-26	41.81	43.08	41.54	42.91	178267
2021-03-29	42.70	43.66	42.14	42.67	175289
2021-03-30	42.98	43.46	42.81	43.17	139917
2021-03-31	43.25	43.46	42.62	43.06	315482
2021-04-01	42.79	42.79	41.79	42.05	188095
2021-04-05	42.21	43.39	42.10	43.29	198692
2021-04-06	43.17	43.25	42.10	42.14	215838
2021-04-07	42.12	42.12	40.93	41.49	178369
2021-04-08	41.33	41.56	40.95	41.00	359792
2021-04-09	41.03	41.30	40.22	40.32	271042
2021-04-12	40.16	40.62	39.89	40.13	208358
2021-04-13	39.88	39.95	39.04	39.37	262976
2021-04-14	39.56	40.33	39.45	39.84	253559
2021-04-15	39.67	40.21	39.10	39.39	191408
2021-04-16	39.80	40.05	39.49	39.82	153920
2021-04-19	39.65	40.29	39.26	40.19	198078
2021-04-20	40.22	40.40	39.93	40.21	154849
2021-04-21	40.39	40.70	40.21	40.57	100264
2021-04-22	40.31	40.58	40.06	40.21	142980
2021-04-23	41.67	42.00	40.82	41.06	222369
2021-04-26	41.46	41.65	40.01	40.10	299011
2021-04-27	40.16	40.96	39.26	39.75	191631
2021-04-28	39.74	39.96	39.68	39.90	149892
2021-04-29	40.19	40.75	40.19	40.51	157703
2021-04-30	40.20	40.60	40.07	40.48	289765
2021-05-03	40.75	41.60	40.58	41.25	262374
2021-05-04	40.93	41.56	40.87	41.31	170404
2021-05-05	41.40	41.76	40.70	41.58	92673
2021-05-06	41.57	42.30	41.37	42.28	145242
2021-05-07	41.90	42.24	41.68	41.89	104418
2021-05-10	41.81	42.29	41.57	41.60	193701
2021-05-11	41.47	41.47	40.70	40.83	100071
2021-05-12	41.00	41.03	40.50	40.65	142613
2021-05-13	40.49	42.02	40.46	41.88	162009
2021-05-14	41.90	42.21	41.82	42.14	96150
2021-05-17	41.98	42.46	41.90	42.45	85604
2021-05-18	42.45	42.45	41.67	41.68	102519
2021-05-19	41.33	41.67	40.78	41.61	176351
2021-05-20	41.46	42.14	41.23	42.04	154596
2021-05-21	42.42	42.50	41.87	42.29	300561
2021-05-24	42.47	42.47	41.98	42.05	90334
2021-05-25	41.99	42.15	40.67	40.72	172421
2021-05-26	40.78	41.42	40.78	41.32	175192
2021-05-27	41.66	42.03	41.43	41.74	170307
2021-05-28	41.97	42.23	41.62	42.20	120173
2021-06-01	42.22	42.48	41.93	42.25	150321
2021-06-02	42.26	42.33	41.94	42.09	120547
2021-06-03	41.86	42.50	41.78	42.43	131069
2021-06-04	42.50	42.50	41.85	42.11	136952
2021-06-07	42.24	42.30	41.93	42.13	110785
2021-06-08	42.07	42.74	41.90	42.65	99095
2021-06-09	42.62	42.70	42.41	42.56	151549
2021-06-10	42.85	42.96	42.47	42.58	111100
2021-06-11	42.76	43.16	42.72	43.09	110567
2021-06-14	43.01	43.33	42.92	43.21	115792
2021-06-15	43.31	43.82	43.06	43.49	116672
2021-06-16	43.47	43.75	43.07	43.61	140856
2021-06-17	43.82	43.82	42.49	42.68	136717
2021-06-18	42.30	42.30	40.69	41.06	216325
2021-06-21	41.23	42.20	41.20	42.15	116317
2021-06-22	42.04	42.44	41.62	42.41	124272
2021-06-23	42.23	42.52	41.80	42.08	153208
2021-06-24	42.28	42.31	41.85	42.24	125269
2021-06-25	42.21	42.71	42.09	42.57	247151
2021-06-28	42.33	42.78	41.62	42.08	149313
2021-06-29	42.30	42.59	42.06	42.45	100179
2021-06-30	42.45	42.83	42.39	42.80	89482
2021-07-01	42.83	43.26	42.61	43.11	92470
2021-07-02	43.11	43.29	42.74	43.05	91191
2021-07-06	43.00	43.05	42.05	42.70	102287
2021-07-07	42.37	42.97	42.17	42.86	175020
2021-07-08	42.29	42.46	41.41	41.56	153095
2021-07-09	42.09	42.69	42.09	42.37	106773
2021-07-12	42.31	42.85	42.22	42.79	122226
2021-07-13	42.79	42.87	41.99	42.22	100047
2021-07-14	42.29	42.33	41.60	41.68	79651
2021-07-15	41.33	42.00	41.25	41.82	96246
2021-07-16	42.19	42.19	41.60	41.83	71750
2021-07-19	41.16	41.39	40.70	41.22	117419
2021-07-20	41.38	42.60	41.38	41.48	193015
2021-07-21	41.85	42.58	41.85	42.12	85845
2021-07-22	41.83	42.06	41.22	41.36	72035
2021-07-23	40.00	40.28	37.48	39.00	195883
2021-07-26	38.69	39.81	38.69	38.96	103534
2021-07-27	38.75	39.81	38.55	39.53	78054
2021-07-28	39.57	39.93	38.50	39.72	112099
2021-07-29	40.12	41.54	40.12	41.33	116532
2021-07-30	41.10	41.75	41.06	41.52	110625
2021-08-02	41.53	42.55	41.41	41.47	111020
2021-08-03	41.50	41.79	41.18	41.46	109253
2021-08-04	40.95	41.22	40.61	40.66	90683
2021-08-05	40.90	41.08	40.62	41.03	87331
2021-08-06	41.48	41.75	41.33	41.60	64966
2021-08-09	41.45	41.77	40.85	41.36	58617
2021-08-10	41.40	41.83	40.80	41.78	85465
2021-08-11	41.73	42.26	41.58	41.84	89546
2021-08-12	41.87	41.99	41.42	41.53	56006
2021-08-13	41.48	41.48	40.98	41.22	49400
2021-08-16	40.98	41.49	40.73	41.36	60747
2021-08-17	41.05	41.55	40.70	41.49	72763
2021-08-18	41.50	41.65	40.83	40.98	52479
2021-08-19	40.49	41.07	40.25	40.64	108906
2021-08-20	40.50	41.37	40.50	41.02	97146
2021-08-23	41.20	41.49	41.04	41.15	69506
2021-08-24	41.25	41.28	40.68	40.95	46514
2021-08-25	40.96	41.40	40.87	40.87	77163
2021-08-26	40.87	41.05	40.48	40.50	55852
2021-08-27	40.48	41.83	40.48	41.71	94928
2021-08-30	41.82	41.82	41.25	41.27	73781
2021-08-31	41.22	41.60	41.12	41.17	88012
2021-09-01	41.09	41.53	40.59	41.18	66493
2021-09-02	41.39	41.59	41.02	41.12	84615
2021-09-03	40.97	41.10	40.44	41.08	84254
2021-09-07	40.91	40.96	40.00	40.02	87453
2021-09-08	39.94	40.50	39.94	40.38	73506
2021-09-09	40.17	40.72	39.91	40.41	83416
2021-09-10	40.74	40.74	39.94	40.08	73776
2021-09-13	40.40	40.82	40.00	40.56	89556
2021-09-14	40.52	40.52	39.33	39.45	110151
2021-09-15	39.32	39.56	38.37	38.43	113515
2021-09-16	38.42	38.70	37.98	38.40	126639
2021-09-17	38.50	39.47	38.19	39.43	422541
2021-09-20	38.92	38.92	37.85	38.26	140269
2021-09-21	38.50	38.72	38.37	38.37	111368
2021-09-22	38.73	39.25	38.52	38.95	82312
2021-09-23	39.22	39.87	38.96	39.05	63967
2021-09-24	39.11	39.67	39.11	39.45	58161
2021-09-27	39.70	40.64	39.70	40.05	79332
2021-09-28	40.17	40.27	39.07	39.64	101486
2021-09-29	39.71	40.46	39.32	40.14	79370
2021-09-30	40.46	40.48	39.49	39.49	97830
2021-10-01	39.52	40.49	39.36	39.96	102462
2021-10-04	39.79	40.23	39.44	39.62	81295
2021-10-05	39.84	40.32	39.52	40.01	122280
2021-10-06	39.84	40.87	39.59	40.84	90082
2021-10-07	40.97	41.67	40.97	41.49	66733
2021-10-08	41.49	41.83	40.97	41.20	49621
2021-10-11	41.16	41.54	40.87	40.88	36217
2021-10-12	40.62	41.04	40.40	40.77	52671
2021-10-13	40.75	40.77	39.80	40.54	53676
2021-10-14	40.92	41.31	40.46	40.72	64014
2021-10-15	41.29	41.29	40.15	40.15	107572
2021-10-18	39.92	40.19	39.57	39.79	60224
2021-10-19	39.81	40.00	39.16	39.36	67527
2021-10-20	39.35	40.34	39.20	40.25	51015
2021-10-21	40.02	40.37	39.60	40.16	92831
2021-10-22	40.06	40.93	40.06	40.43	63350
2021-10-25	40.21	41.05	40.21	40.97	89925
2021-10-26	41.08	41.29	40.32	40.41	76742
2021-10-27	40.20	40.24	38.64	38.88	72939
2021-10-28	38.67	39.64	38.52	39.44	96420
2021-10-29	37.05	39.00	36.23	38.60	149631
2021-11-01	39.10	39.94	38.68	39.01	109583
2021-11-02	39.09	39.12	38.69	38.77	90251
2021-11-03	38.76	40.30	38.76	39.91	95190
2021-11-04	39.91	39.98	39.19	39.78	91380
2021-11-05	39.86	41.08	39.86	40.91	88445
2021-11-08	41.06	41.29	40.69	40.52	54809
2021-11-09	40.17	40.68	40.00	40.57	62231
2021-11-10	40.60	40.97	40.34	40.73	94774
2021-11-11	40.81	41.00	40.41	40.61	53773
2021-11-12	40.72	40.72	39.96	40.42	65817
2021-11-15	40.41	40.53	39.88	40.02	136786
2021-11-16	39.84	40.44	39.50	39.86	118474
2021-11-17	39.71	39.71	38.71	39.28	170636
2021-11-18	39.11	40.03	38.49	38.99	124035
2021-11-19	38.62	38.88	38.41	38.50	178737
2021-11-22	38.50	40.25	38.12	39.67	104394
2021-11-23	40.11	40.96	40.11	40.81	98599
2021-11-24	40.81	40.90	40.46	40.64	54645
2021-11-26	39.57	40.00	39.01	39.70	83771
2021-11-29	40.07	40.14	38.86	38.91	105714
2021-11-30	38.41	39.08	38.16	38.61	115385
2021-12-01	39.22	39.90	38.70	38.70	121886
2021-12-02	38.91	40.12	38.91	39.74	120687
2021-12-03	39.77	39.78	38.99	39.27	84984
2021-12-06	39.79	40.68	39.70	40.29	103736
2021-12-07	40.62	40.62	39.74	39.91	124359
2021-12-08	39.96	40.22	39.57	40.08	86513
2021-12-09	39.69	40.51	39.52	39.98	80539
2021-12-10	40.35	40.86	40.06	40.74	77361
2021-12-13	40.48	40.89	40.16	40.30	92254
2021-12-14	40.33	40.98	40.33	40.53	177407
2021-12-15	40.71	41.31	40.33	40.52	281864
2021-12-16	40.86	41.60	40.60	41.09	208117
2021-12-17	41.12	41.42	40.42	41.28	532618
2021-12-20	40.84	40.84	39.35	39.94	128854
2021-12-21	40.25	41.07	40.25	40.41	108447
2021-12-22	40.39	40.81	39.90	40.75	64509
2021-12-23	40.94	41.03	40.50	40.58	55064
2021-12-27	40.59	41.12	40.28	40.93	59742
2021-12-28	40.80	41.39	40.80	41.06	45508
2021-12-29	41.10	41.32	40.76	41.14	34596
2021-12-30	40.98	41.59	40.58	41.14	81977
2021-12-31	40.92	41.42	40.66	41.38	61819
2022-01-03	41.44	41.97	40.86	41.30	54595
2022-01-04	41.32	42.01	41.19	41.85	101337
2022-01-05	42.08	42.37	41.31	41.50	63365
2022-01-06	41.75	41.91	41.34	41.62	53148
2022-01-07	41.55	42.05	41.47	41.92	42199
2022-01-10	42.09	42.83	41.91	42.59	126217
2022-01-11	42.76	42.76	41.37	41.56	95882
2022-01-12	41.81	42.05	41.16	41.42	95448
2022-01-13	41.40	41.79	41.30	41.47	46732
2022-01-14	41.27	41.85	40.86	41.78	72329
2022-01-18	41.48	41.48	40.40	40.78	70198
2022-01-19	41.02	41.02	39.38	39.46	90355
2022-01-20	39.59	39.95	38.84	39.06	68924
2022-01-21	38.98	39.89	38.83	38.97	181293
2022-01-24	38.88	40.54	38.75	40.31	139078
2022-01-25	39.91	40.13	38.96	39.31	97761
2022-01-26	39.64	39.92	38.17	38.42	129754
2022-01-27	38.49	39.13	37.96	38.07	102603
2022-01-28	37.97	38.39	37.23	38.34	113942
2022-01-31	38.05	39.12	37.71	39.10	229776
2022-02-01	38.96	39.24	38.41	39.08	145681
2022-02-02	39.03	39.27	38.49	39.00	107826
2022-02-03	38.80	39.21	38.74	38.81	95329
2022-02-04	38.60	39.02	38.19	38.67	103386
2022-02-07	38.54	38.79	38.35	38.56	65561
2022-02-08	38.74	39.29	38.64	39.17	71060
2022-02-09	39.30	39.32	38.46	38.67	146454
2022-02-10	38.40	38.71	38.00	38.30	107285
2022-02-11	38.23	38.62	37.96	38.17	101241
2022-02-14	38.35	38.76	37.85	38.23	122172
2022-02-15	38.53	38.98	38.46	38.84	91242
2022-02-16	38.71	39.38	38.71	39.13	72241
2022-02-17	39.54	42.30	39.54	40.01	192947
2022-02-18	39.59	40.39	39.27	39.54	255341
2022-02-22	39.54	39.74	38.89	39.37	194461
2022-02-23	39.65	39.83	38.90	39.15	134921
2022-02-24	38.62	39.15	38.05	38.96	144521
2022-02-25	39.02	39.98	38.99	39.40	116671
2022-02-28	39.26	39.52	38.76	38.86	147867
2022-03-01	38.79	39.09	37.79	38.16	151861
2022-03-02	38.35	40.16	38.35	39.90	256910
2022-03-03	40.25	40.67	40.04	40.60	130042
2022-03-04	40.12	41.60	40.12	41.16	174278
2022-03-07	41.33	41.36	40.67	40.77	163670
2022-03-08	40.97	41.23	39.94	39.97	116569
2022-03-09	40.51	40.91	40.12	40.25	110940
2022-03-10	39.79	40.70	39.75	40.69	92881
2022-03-11	40.66	40.99	39.89	39.90	121609
2022-03-14	40.12	41.23	40.00	40.94	128069
2022-03-15	41.12	41.14	40.13	40.54	138810
2022-03-16	40.48	41.03	40.31	40.77	158902
2022-03-17	40.55	41.22	40.49	40.88	104098
2022-03-18	40.73	40.73	39.52	40.11	504473
2022-03-21	40.41	41.42	40.41	40.80	139693
2022-03-22	40.95	41.11	40.49	40.55	114053
2022-03-23	40.50	40.50	39.88	39.94	134054
2022-03-24	40.12	40.86	39.93	40.66	106462
2022-03-25	40.93	41.53	40.74	41.43	76728
2022-03-28	41.01	41.59	40.75	40.97	79432
2022-03-29	41.37	41.57	40.82	41.14	153875
2022-03-30	41.08	41.48	40.87	41.26	132386
2022-03-31	41.11	41.69	40.98	41.02	130597
2022-04-01	41.27	42.50	41.25	42.37	177066
2022-04-04	42.37	42.37	41.15	41.97	137066
2022-04-05	41.74	42.21	41.55	41.58	102821
2022-04-06	40.70	41.84	40.70	41.04	284937
2022-04-07	41.04	41.05	40.50	40.68	136164
2022-04-08	40.66	40.95	40.23	40.39	127632
2022-04-11	40.49	41.15	40.41	40.56	128632
2022-04-12	40.85	41.09	40.49	40.64	96714
2022-04-13	40.71	41.35	40.51	41.30	95896
2022-04-14	41.47	41.81	41.09	41.29	77369
2022-04-18	41.25	41.80	40.92	41.65	98552
2022-04-19	41.57	42.00	41.42	41.76	96236
2022-04-20	42.00	42.89	42.00	42.81	79867
2022-04-21	43.00	43.46	42.91	43.14	89131
2022-04-22	43.03	43.07	42.45	42.48	175461
2022-04-25	42.42	42.51	41.60	42.28	92777
2022-04-26	41.86	42.33	41.80	41.93	91694
2022-04-27	41.99	42.61	41.72	41.80	108783
2022-04-28	41.96	42.97	39.43	39.95	201644
2022-04-29	39.64	40.60	39.18	39.34	148841
2022-05-02	39.37	39.77	38.29	39.15	250612
2022-05-03	39.34	39.81	38.91	39.01	144802
2022-05-04	39.30	39.97	38.97	39.62	174065
2022-05-05	39.47	39.66	38.60	39.46	142475
2022-05-06	39.35	39.72	39.16	39.61	102665
2022-05-09	39.36	40.07	39.27	39.37	142355
2022-05-10	39.43	40.11	38.68	38.95	145584
2022-05-11	38.84	40.27	38.83	39.69	132427
2022-05-12	39.67	40.15	38.84	39.99	147508
2022-05-13	40.17	40.20	39.39	39.89	81748
2022-05-16	39.79	40.28	39.46	40.19	163936
2022-05-17	40.59	41.37	40.59	41.31	73368
2022-05-18	41.38	41.99	41.00	41.42	188375
2022-05-19	41.01	41.49	40.21	40.59	167602
2022-05-20	40.73	40.80	39.95	40.77	259911
2022-05-23	41.23	41.84	40.97	41.19	126179
2022-05-24	41.22	41.92	40.58	41.73	123847
2022-05-25	41.58	41.89	41.43	41.64	83065
2022-05-26	41.96	42.42	41.71	42.15	76508
2022-05-27	42.24	42.45	42.05	41.40	80235
2022-05-31	41.05	41.54	40.63	41.41	191250
2022-06-01	41.17	41.17	40.51	41.08	95918
2022-06-02	41.02	41.57	40.73	41.53	72730
2022-06-03	41.34	41.52	40.94	41.06	79313
2022-06-06	41.13	41.57	41.13	41.32	106792
2022-06-07	41.38	41.64	41.04	41.52	73549
2022-06-08	41.38	41.78	41.01	41.51	87012
2022-06-09	41.44	41.51	40.79	40.86	114453
2022-06-10	40.58	40.97	40.06	40.39	123853
2022-06-13	40.02	40.56	39.83	39.97	183541
2022-06-14	39.97	40.41	39.83	40.00	128193
2022-06-15	40.18	40.72	39.57	39.65	162952
2022-06-16	39.47	39.49	38.65	38.90	197163
2022-06-17	39.28	39.90	38.96	39.25	338050
2022-06-21	39.48	39.99	39.24	39.75	168629
2022-06-22	39.65	40.75	39.60	40.49	153834
2022-06-23	40.59	40.83	40.17	40.60	75200
2022-06-24	40.55	41.56	40.55	41.40	304825
2022-06-27	41.70	41.86	41.17	41.41	79055
2022-06-28	41.71	42.46	41.71	42.29	101271
2022-06-29	42.31	42.31	41.34	41.48	113177
2022-06-30	41.30	42.33	41.01	41.89	145759
2022-07-01	41.68	42.35	41.49	42.29	131666
2022-07-05	41.84	41.98	40.72	41.42	198986
2022-07-06	41.44	41.92	40.93	41.78	121500
2022-07-07	42.00	42.29	40.73	40.78	116179
2022-07-08	40.92	41.27	40.76	41.07	203649
2022-07-11	41.10	41.79	41.10	41.71	51165
2022-07-12	41.59	41.93	41.29	41.32	58816
2022-07-13	41.29	41.68	40.98	41.53	53291
2022-07-14	41.30	41.30	39.90	40.21	75645
2022-07-15	40.81	41.37	40.44	41.05	87864
2022-07-18	41.34	41.34	40.41	40.46	60846
2022-07-19	40.67	41.53	40.67	41.22	93123
2022-07-20	41.20	41.20	40.69	40.91	110902
2022-07-21	40.36	41.08	40.36	40.98	135313
2022-07-22	41.11	41.33	40.23	40.53	233801
2022-07-25	40.80	41.44	40.80	41.18	174493
2022-07-26	41.28	41.38	40.97	41.24	100985
2022-07-27	41.56	41.56	40.96	41.22	106076
2022-07-28	41.35	41.35	40.06	40.65	121669
2022-07-29	41.50	41.50	39.54	39.71	234093
2022-08-01	39.50	39.50	37.01	37.41	150550
2022-08-02	37.59	38.27	37.33	37.59	116041
2022-08-03	37.80	38.65	37.25	38.44	158389
2022-08-04	38.60	38.69	38.06	38.48	163184
2022-08-05	38.41	38.96	38.39	38.76	99679
2022-08-08	38.61	39.14	38.54	38.75	128094
2022-08-09	38.79	39.80	38.79	39.76	144450
2022-08-10	40.15	40.24	39.29	39.33	110750
2022-08-11	39.41	39.95	39.41	39.73	80725
2022-08-12	39.99	40.53	39.78	40.42	85945
2022-08-15	40.13	41.00	39.94	40.82	80324
2022-08-16	40.98	41.70	40.98	41.31	104903
2022-08-17	41.19	41.91	41.19	41.82	84219
2022-08-18	41.82	41.98	41.43	41.67	70544
2022-08-19	41.67	41.81	41.38	41.62	126893
2022-08-22	41.31	41.31	40.37	40.53	83860
2022-08-23	40.65	40.74	40.07	40.14	60299
2022-08-24	39.97	40.07	39.60	39.94	49082
2022-08-25	39.91	40.70	39.83	40.54	107007
2022-08-26	40.77	40.79	40.23	40.40	97433
2022-08-29	40.13	40.28	39.75	39.83	108651
2022-08-30	39.91	39.97	39.44	39.66	48440
2022-08-31	39.50	39.69	39.16	39.16	115208
2022-09-01	39.12	39.59	38.90	39.28	70898
2022-09-02	39.62	39.89	38.74	39.09	65751
2022-09-06	39.22	39.22	37.70	38.20	111962
2022-09-07	38.02	38.36	37.90	38.04	114869
2022-09-08	37.78	38.52	37.51	38.18	114423
2022-09-09	38.46	38.68	38.02	38.28	94953
2022-09-12	38.59	38.63	38.27	38.51	85594
2022-09-13	38.04	38.17	37.21	37.51	96637
2022-09-14	37.44	37.48	36.64	37.20	145415
2022-09-15	37.04	37.18	36.54	36.76	120849
2022-09-16	36.73	37.16	36.18	36.94	368619
2022-09-19	36.80	37.93	36.71	37.74	90637
2022-09-20	37.49	37.66	36.61	36.88	180914
2022-09-21	37.23	37.67	36.70	36.77	116104
2022-09-22	36.32	36.38	35.78	36.13	97197
2022-09-23	35.88	35.88	35.27	35.81	94065
2022-09-26	35.48	35.63	34.66	34.76	103032
2022-09-27	34.94	35.02	34.23	34.55	73510
2022-09-28	34.55	34.83	34.25	34.36	111165
2022-09-29	34.25	34.58	33.78	34.48	102666
2022-09-30	34.71	35.20	34.45	34.49	96075
2022-10-03	34.44	34.82	34.22	34.51	86777
2022-10-04	34.84	35.59	34.56	35.08	96108
2022-10-05	34.74	35.07	34.08	34.23	87430
2022-10-06	34.23	34.23	33.11	33.26	71925
2022-10-07	33.28	33.29	32.58	32.83	82976
2022-10-10	33.07	33.92	32.70	33.38	88535
2022-10-11	33.19	34.32	33.19	34.01	85367
2022-10-12	33.85	34.04	33.69	33.74	79020
2022-10-13	33.43	35.50	33.39	35.35	93850
2022-10-14	35.75	35.94	35.23	35.62	87179
2022-10-17	35.95	36.19	35.23	35.83	100245
2022-10-18	36.31	36.46	35.85	36.41	108195
2022-10-19	36.30	37.01	36.19	36.86	90993
2022-10-20	36.51	36.65	35.43	35.77	83800
2022-10-21	36.10	37.11	35.99	36.76	75246
2022-10-24	37.01	37.13	36.49	37.06	72432
2022-10-25	36.70	37.53	36.70	37.52	114439
2022-10-26	37.52	37.52	36.68	37.00	95521
2022-10-27	36.86	38.80	36.86	38.26	105368
2022-10-28	38.17	43.30	37.93	42.51	384820
2022-10-31	42.86	43.96	42.64	43.61	158681
2022-11-01	43.82	45.74	43.42	43.76	251871
2022-11-02	43.95	44.49	43.31	43.48	190168
2022-11-03	43.11	44.20	42.74	43.37	142521
2022-11-04	43.67	44.17	43.46	43.89	86055
2022-11-07	44.29	44.57	43.85	43.81	122702
2022-11-08	44.00	44.18	43.34	43.76	179749
2022-11-09	43.59	44.45	43.42	43.57	70856
2022-11-10	44.35	44.95	43.69	44.17	105265
2022-11-11	44.52	44.58	42.69	43.19	95039
2022-11-14	43.10	43.55	42.34	42.42	101406
2022-11-15	42.58	43.73	42.52	43.17	82367
2022-11-16	42.92	43.63	42.79	43.07	129255
2022-11-17	42.82	43.68	42.76	43.68	66653
2022-11-18	44.24	44.52	43.47	43.78	106675
2022-11-21	43.83	44.79	43.81	44.76	90098
2022-11-22	44.72	45.29	44.43	44.72	84577
2022-11-23	45.47	46.02	45.24	45.34	52011
2022-11-25	45.75	46.07	45.38	45.40	57155
2022-11-28	45.76	45.78	44.47	44.73	128326
2022-11-29	44.62	45.86	44.62	45.58	74161
2022-11-30	45.49	46.50	44.63	46.47	173660
2022-12-01	46.49	46.73	45.92	45.99	114033
2022-12-02	45.75	46.34	45.75	44.66	101243
2022-12-05	44.34	44.85	43.43	43.92	109198
2022-12-06	43.81	43.84	42.98	43.75	90204
2022-12-07	43.57	44.11	43.02	43.08	84299
2022-12-08	43.21	43.44	42.83	43.28	62398
2022-12-09	43.29	43.78	42.94	43.01	50678
2022-12-12	43.00	43.00	42.04	42.73	92072
2022-12-13	43.46	43.71	42.49	42.57	166452
2022-12-14	42.67	42.94	41.68	41.83	163914
2022-12-15	41.65	41.78	40.89	41.56	162996
2022-12-16	41.05	41.35	40.44	41.07	888192
2022-12-19	41.12	43.13	41.12	42.62	153118
2022-12-20	42.84	43.44	42.69	43.41	123661
2022-12-21	43.65	44.50	43.63	44.31	181869
2022-12-22	44.28	44.28	42.87	42.89	186289
2022-12-23	42.78	43.90	42.78	43.53	200166
2022-12-27	43.75	43.86	43.13	43.45	77248
2022-12-28	43.48	43.54	42.46	42.49	127832
2022-12-29	42.86	43.67	42.42	43.11	133353
2022-12-30	43.03	43.38	42.82	43.13	107559
2023-01-03	43.31	43.41	42.69	43.11	97999
2023-01-04	43.49	43.52	42.69	42.81	85883
2023-01-05	42.75	42.91	42.22	42.33	74557
2023-01-06	42.55	42.98	42.16	42.74	95263
2023-01-09	42.86	43.14	41.82	41.87	89024
2023-01-10	41.83	42.36	41.61	41.73	115822
2023-01-11	41.94	42.27	41.51	42.12	162795
2023-01-12	42.36	42.84	41.75	42.61	209325
2023-01-13	42.37	43.41	42.00	43.09	94912
2023-01-17	43.32	43.32	42.44	43.12	179047
2023-01-18	42.96	43.20	42.61	42.97	90656
2023-01-19	42.55	43.01	42.46	42.64	82092
2023-01-20	42.94	43.42	42.50	43.41	113648
2023-01-23	43.13	43.52	42.99	43.13	68379
2023-01-24	43.04	43.83	42.84	43.46	64911
2023-01-25	43.39	43.79	43.37	43.74	57466
2023-01-26	43.73	44.09	43.25	43.27	92619
2023-01-27	43.24	43.24	42.40	42.40	69788
2023-01-30	42.40	43.00	42.40	42.46	70291
2023-01-31	42.47	43.92	42.47	43.87	123069
2023-02-01	43.58	43.87	43.13	43.38	148456
2023-02-02	43.31	43.31	42.05	42.91	121568
2023-02-03	42.75	43.57	42.62	43.38	87581
2023-02-06	43.29	43.78	43.17	43.59	96664
2023-02-07	43.35	44.05	43.23	43.81	61783
2023-02-08	43.53	43.92	43.43	43.43	80729
2023-02-09	43.55	43.74	42.38	42.51	121008
2023-02-10	42.47	43.25	42.47	43.12	82456
2023-02-13	43.23	43.58	43.15	43.45	61216
2023-02-14	43.35	43.44	42.88	42.91	70417
2023-02-15	42.62	43.34	42.62	43.29	75369
2023-02-16	42.88	43.26	42.78	43.02	150573
2023-02-17	44.10	46.12	43.80	45.99	187012
2023-02-21	45.34	45.77	42.39	43.00	160687
2023-02-22	42.94	43.40	41.86	43.17	269155
2023-02-23	43.26	43.54	42.31	43.31	132395
2023-02-24	43.31	44.16	43.09	43.66	129382
2023-02-27	43.92	44.34	43.45	43.64	85180
2023-02-28	43.61	44.87	43.61	44.41	187725
2023-03-01	44.22	44.38	43.36	44.27	91820
2023-03-02	43.97	44.19	43.63	43.75	70839
2023-03-03	43.77	44.07	43.40	43.69	145516
2023-03-06	43.72	43.89	42.92	43.35	117740
2023-03-07	43.34	43.42	42.32	42.94	87356
2023-03-08	43.09	43.46	42.85	43.13	87910
2023-03-09	42.98	43.19	42.19	42.22	102080
2023-03-10	41.80	42.62	41.53	41.82	150909
2023-03-13	41.09	42.09	40.64	40.73	244907
2023-03-14	41.53	42.77	41.40	42.19	286252
2023-03-15	41.20	41.55	40.11	41.14	226127
2023-03-16	40.79	42.95	40.59	42.56	204453
2023-03-17	42.07	42.07	40.29	40.87	1138283
2023-03-20	41.35	42.98	41.35	42.17	194378
2023-03-21	42.78	43.32	42.22	42.40	120086
2023-03-22	42.40	42.71	41.37	41.45	105756
2023-03-23	41.54	41.67	40.87	41.24	141037
2023-03-24	40.97	42.29	40.96	42.17	106690
2023-03-27	42.57	42.80	41.92	42.05	91151
2023-03-28	41.96	42.45	41.85	42.38	72319
2023-03-29	42.39	42.48	41.60	41.76	110804
2023-03-30	41.91	42.03	41.38	41.51	95748
2023-03-31	41.57	41.96	41.46	41.69	239771
2023-04-03	41.61	42.27	41.61	41.84	114500
2023-04-04	42.15	42.15	40.98	41.50	172559
2023-04-05	41.39	42.03	41.39	41.80	108389
2023-04-06	42.02	42.46	41.73	42.37	109007
2023-04-10	42.44	42.84	42.05	42.41	234743
2023-04-11	42.55	42.87	42.20	42.25	135405
2023-04-12	42.45	42.90	42.41	42.45	79649
2023-04-13	42.26	42.64	42.09	42.50	118774
2023-04-14	42.65	42.88	41.81	42.11	90772
2023-04-17	41.96	42.43	41.69	42.41	73393
2023-04-18	42.54	42.59	42.01	42.57	61309
2023-04-19	42.55	42.98	42.49	42.61	83880
2023-04-20	42.62	42.85	42.32	42.77	90724
2023-04-21	42.69	42.89	42.33	42.82	182539
2023-04-24	42.69	43.32	42.51	42.57	74229
2023-04-25	42.21	42.98	42.20	42.34	103813
2023-04-26	41.89	42.05	41.42	41.77	148545
2023-04-27	42.02	42.28	41.49	42.12	74638
2023-04-28	40.25	41.12	39.00	39.59	250717
2023-05-01	39.54	41.18	39.27	40.36	139200
2023-05-02	40.15	40.22	39.19	39.74	226868
2023-05-03	39.81	40.52	39.62	39.66	107403
2023-05-04	39.47	39.47	38.74	39.23	108413
2023-05-05	39.56	40.04	38.66	38.81	106738
2023-05-08	38.81	39.25	38.40	38.22	79841
2023-05-09	38.11	38.57	37.78	37.80	134589
2023-05-10	37.98	38.20	37.49	37.99	119187
2023-05-11	37.56	37.95	37.55	37.95	149934
2023-05-12	38.11	38.16	37.54	37.76	71090
2023-05-15	37.88	37.89	36.78	37.83	318750
2023-05-16	37.76	38.02	37.49	37.58	200244
2023-05-17	37.90	37.97	37.40	37.46	112609
2023-05-18	37.32	37.73	37.20	37.53	113614
2023-05-19	37.93	38.38	37.20	37.44	141377
2023-05-22	37.58	37.58	37.04	37.21	77312
2023-05-23	37.21	37.61	37.15	37.26	98219
2023-05-24	37.13	37.24	36.91	36.91	100765
2023-05-25	36.66	36.82	36.27	36.42	141760
2023-05-26	36.31	36.49	35.68	36.11	72480
2023-05-30	36.15	36.52	35.90	36.28	123693
2023-05-31	36.22	36.52	35.84	36.16	294355
2023-06-01	36.30	36.72	36.05	36.25	175429
2023-06-02	36.65	38.37	36.44	38.31	217281
2023-06-05	37.88	38.14	37.18	38.31	244575
2023-06-06	37.88	39.04	37.82	38.89	197676
2023-06-07	38.94	40.00	38.94	39.73	173464
2023-06-08	39.49	39.49	39.03	39.19	119641
2023-06-09	39.23	39.29	38.64	38.81	109531
2023-06-12	38.73	39.05	38.37	38.58	127268
2023-06-13	38.55	39.21	38.50	38.56	97373
2023-06-14	38.45	38.63	37.63	37.79	112053
2023-06-15	37.65	38.13	37.65	37.88	165565
2023-06-16	38.08	38.74	37.74	38.00	635760
2023-06-20	37.97	38.22	37.41	37.85	150665
2023-06-21	37.88	37.92	37.43	37.46	103332
2023-06-22	37.38	37.44	36.91	37.19	197094
2023-06-23	37.04	37.32	36.66	36.71	249946
2023-06-26	36.72	37.22	36.65	37.08	117520
2023-06-27	37.15	38.55	36.87	37.08	94634
2023-06-28	37.12	37.12	36.58	36.74	109464
2023-06-29	36.85	37.48	36.75	37.26	103922
2023-06-30	37.43	37.76	37.35	37.41	89174
2023-07-03	37.16	37.93	37.16	37.66	63621
2023-07-05	37.27	37.27	36.37	36.71	99138
2023-07-06	36.39	36.64	36.24	36.46	84298
2023-07-07	36.40	36.95	36.40	36.64	143973
2023-07-10	36.51	37.05	36.36	36.43	112920
2023-07-11	36.46	36.54	36.08	36.35	63587
2023-07-12	36.72	36.73	36.17	36.35	78523
2023-07-13	36.28	36.35	36.09	36.15	70840
2023-07-14	36.11	36.11	35.43	35.79	60434
2023-07-17	35.68	36.42	35.68	35.94	74346
2023-07-18	35.84	36.33	35.84	35.96	92618
2023-07-19	35.91	36.30	35.60	36.13	190592
2023-07-20	36.28	36.91	36.15	36.85	100922
2023-07-21	37.07	37.07	36.52	36.60	72867
2023-07-24	36.49	37.35	36.45	37.22	101727
2023-07-25	37.08	37.30	36.90	37.27	127294
2023-07-26	37.13	37.86	37.13	37.71	95072
2023-07-27	40.25	40.25	38.40	38.84	159736
2023-07-28	39.10	39.10	38.53	38.64	129017
2023-07-31	38.65	38.91	38.44	38.63	108625
2023-08-01	38.78	38.81	37.89	38.45	259685
2023-08-02	38.18	39.22	38.18	38.66	111068
2023-08-03	38.47	39.25	38.42	39.06	99563
2023-08-04	38.95	39.38	38.88	39.09	100095
2023-08-07	39.15	40.16	39.15	39.51	110758
2023-08-08	39.14	39.20	38.89	39.11	64059
2023-08-09	38.99	39.28	38.88	39.18	125223
2023-08-10	39.18	39.54	39.01	39.23	82140
2023-08-11	39.08	39.46	39.08	39.36	77743
2023-08-14	39.17	39.32	38.82	39.21	143931
2023-08-15	38.90	39.39	38.90	39.25	101615
2023-08-16	39.14	39.79	39.11	39.40	110484
2023-08-17	39.53	39.70	39.21	39.37	105069
2023-08-18	39.26	39.74	39.25	39.52	103914
2023-08-21	39.59	39.62	38.93	39.03	108034
2023-08-22	38.91	39.27	38.42	38.44	105492
2023-08-23	38.33	39.02	38.33	38.58	113469
2023-08-24	38.39	39.15	38.39	38.84	127456
2023-08-25	38.82	39.22	38.65	38.79	158190
2023-08-28	38.84	39.24	38.79	39.02	86958
2023-08-29	38.88	39.25	38.81	39.20	83432
2023-08-30	39.05	39.61	38.99	39.11	122893
2023-08-31	39.07	39.40	39.07	39.23	138149
2023-09-01	39.39	39.78	39.38	39.40	126342
2023-09-05	39.13	39.66	38.39	38.47	159050
2023-09-06	38.48	38.81	38.44	38.58	134640
2023-09-07	38.76	39.04	38.57	38.83	162111
2023-09-08	38.75	39.06	38.42	38.98	97975
2023-09-11	38.98	39.57	38.98	39.53	94974
2023-09-12	39.46	40.17	39.46	39.65	92218
2023-09-13	39.55	39.73	39.46	39.57	91881
2023-09-14	39.76	40.40	39.74	40.27	137297
2023-09-15	40.18	40.45	39.60	40.05	603384
2023-09-18	40.14	40.43	39.82	40.27	170329
2023-09-19	40.35	40.74	40.00	40.51	105125
2023-09-20	40.71	40.99	40.58	40.61	64801
2023-09-21	40.54	41.23	40.49	41.13	173134
2023-09-22	41.04	41.41	41.03	41.11	136179
2023-09-25	40.96	41.07	40.82	40.82	86005
2023-09-26	40.55	41.13	40.38	40.38	122693
2023-09-27	40.51	40.71	40.22	40.54	123898
2023-09-28	40.52	41.01	40.52	40.89	174887
2023-09-29	40.83	41.04	39.88	39.95	132379
2023-10-02	39.92	39.92	38.71	39.37	132298
2023-10-03	39.33	39.47	39.01	39.02	93409
2023-10-04	38.97	39.50	38.85	39.26	94205
2023-10-05	39.20	40.09	39.20	40.03	114181
2023-10-06	39.88	40.84	39.88	40.27	208539
2023-10-09	40.21	40.93	39.84	40.36	71478
2023-10-10	40.21	40.35	39.81	39.91	100966
2023-10-11	40.00	40.27	38.72	39.98	40954
2023-10-12	40.03	40.03	38.88	39.87	66799
2023-10-13	40.28	40.45	39.86	39.90	56735
2023-10-16	40.18	40.76	40.18	40.51	71384
2023-10-17	40.43	41.78	40.37	41.53	126563
2023-10-18	41.21	41.37	40.82	40.86	54590
2023-10-19	40.85	40.92	39.64	39.88	141570
2023-10-20	40.06	40.06	39.01	39.06	136776
2023-10-23	39.15	39.15	38.53	38.61	122833
2023-10-24	38.87	39.24	38.87	39.14	78644
2023-10-25	38.93	39.98	38.93	39.43	87312
2023-10-26	38.01	38.72	37.22	37.57	148145
2023-10-27	37.63	37.63	36.65	37.15	118660
2023-10-30	37.61	37.91	37.27	37.46	103874
2023-10-31	37.67	38.16	37.65	38.00	268128
2023-11-01	38.06	38.66	37.89	38.54	112338
2023-11-02	38.64	38.76	38.25	38.69	97326
2023-11-03	39.33	39.44	38.48	38.83	136105
2023-11-06	38.63	39.05	38.56	38.64	81971
2023-11-07	38.69	38.69	38.17	38.29	117261
2023-11-08	38.64	38.64	37.89	38.31	81920
2023-11-09	38.40	38.40	37.80	37.98	153435
2023-11-10	38.02	38.17	37.74	38.03	96714
2023-11-13	38.05	38.05	37.33	37.35	163147
2023-11-14	38.03	38.68	37.63	38.65	145113
2023-11-15	38.34	38.55	37.58	37.60	164699
2023-11-16	37.84	38.27	37.83	37.93	96014
2023-11-17	38.09	38.39	37.97	37.99	146491
2023-11-20	37.77	37.88	37.40	37.43	138040
2023-11-21	37.56	38.05	37.54	37.81	86980
2023-11-22	37.95	38.20	37.79	37.97	71982
2023-11-24	38.15	38.51	38.10	38.34	29969
2023-11-27	38.11	38.46	37.87	38.32	140378
2023-11-28	38.43	38.43	37.82	37.97	115854
2023-11-29	37.92	38.02	37.55	37.65	119443
2023-11-30	37.82	38.32	37.82	38.31	127687
2023-12-01	38.21	38.92	38.21	38.56	90980
2023-12-04	38.33	39.23	38.33	38.96	130337
2023-12-05	39.10	39.43	38.96	39.20	131032
2023-12-06	39.28	39.47	38.53	38.74	136602
2023-12-07	38.97	39.08	38.49	39.08	138787
2023-12-08	39.08	39.24	38.78	39.21	94388
2023-12-11	39.02	39.34	38.99	39.24	100693
2023-12-12	39.21	39.52	39.02	39.25	153600
2023-12-13	39.39	39.60	38.98	39.38	206120
2023-12-14	39.78	39.78	38.83	39.01	198963
2023-12-15	39.00	39.08	38.21	38.54	690167
2023-12-18	38.72	38.99	38.35	38.76	235600
2023-12-19	38.72	39.06	38.63	38.87	241396
2023-12-20	38.96	39.58	38.48	39.00	207893
2023-12-21	38.91	39.24	38.52	39.21	182043
2023-12-22	39.48	39.96	39.40	39.55	108049
2023-12-26	39.58	39.81	39.36	39.63	104940
2023-12-27	39.82	39.82	39.38	39.39	120878
2023-12-28	39.43	39.76	39.43	39.52	78893
2023-12-29	39.48	39.51	39.10	39.40	93596
2024-01-02	39.42	39.91	39.41	39.73	117091
2024-01-03	39.90	40.17	39.47	39.48	127728
2024-01-04	39.77	40.13	39.52	39.62	168271
2024-01-05	39.57	39.86	39.44	39.61	130388
2024-01-08	39.76	39.76	39.08	39.48	103086
2024-01-09	39.21	39.21	38.55	38.88	104112
2024-01-10	38.70	38.97	38.64	38.95	105496
2024-01-11	38.78	39.13	38.38	39.04	214042
2024-01-12	39.42	39.65	39.07	39.33	88987
2024-01-16	39.14	39.62	39.02	39.22	109364
2024-01-17	38.91	40.01	38.91	39.99	161646
2024-01-18	40.00	40.32	39.84	40.31	138710
2024-01-19	40.69	40.97	40.41	40.94	95377
2024-01-22	41.13	42.09	41.04	42.04	110889
2024-01-23	42.05	42.56	41.65	41.66	127402
2024-01-24	42.02	42.04	41.53	41.72	91128
2024-01-25	42.06	42.06	41.31	41.46	89159
2024-01-26	41.68	41.68	41.09	41.41	73247
2024-01-29	41.23	41.55	41.16	41.42	83259
2024-01-30	41.31	41.85	41.16	41.83	88081
2024-01-31	41.99	42.60	41.59	41.72	152565
2024-02-01	41.49	41.49	40.28	40.83	110890
2024-02-02	40.68	41.05	40.57	40.77	85589
2024-02-05	40.42	40.57	40.02	40.43	151483
2024-02-06	40.39	40.69	39.88	40.50	113186
2024-02-07	40.51	40.51	39.79	39.81	293477
2024-02-08	39.77	40.94	39.68	40.87	202030
2024-02-09	40.76	41.88	40.63	41.66	124926
2024-02-12	41.73	42.84	41.73	42.56	129875
2024-02-13	42.20	42.43	41.85	42.27	186481
2024-02-14	42.62	42.83	41.95	42.59	154566
2024-02-15	42.81	43.65	42.61	43.32	143135
2024-02-16	44.25	46.78	43.00	45.02	271699
2024-02-20	45.09	45.97	44.35	45.02	289397
2024-02-21	45.25	46.05	45.25	45.40	195808
2024-02-22	45.07	46.36	44.93	46.33	126444
2024-02-23	46.31	46.53	46.05	46.14	99208
2024-02-26	45.91	46.65	45.90	46.08	185389
2024-02-27	44.08	46.09	44.08	46.00	231374
2024-02-28	46.05	46.31	45.62	45.65	192672
2024-02-29	45.91	46.00	45.35	45.71	133101
2024-03-01	45.74	45.92	44.87	45.00	121288
2024-03-04	44.96	45.66	44.96	45.19	209798
2024-03-05	45.27	45.80	45.14	45.57	193018
2024-03-06	45.76	45.85	45.01	45.31	165473
2024-03-07	45.52	45.52	44.78	44.85	102693
2024-03-08	45.07	45.30	44.74	44.82	102579
2024-03-11	44.75	44.94	44.47	44.61	84314
2024-03-12	44.52	44.65	44.29	44.48	100425
2024-03-13	44.40	44.65	43.81	44.10	97998
2024-03-14	44.13	44.40	43.61	44.10	140036
2024-03-15	43.80	44.48	43.75	44.36	241586
2024-03-18	44.27	44.51	43.95	44.10	131214
2024-03-19	44.28	45.12	44.27	44.34	181048
2024-03-20	44.14	44.58	43.96	44.30	110584
2024-03-21	44.28	44.74	44.10	44.42	117152
2024-03-22	44.65	44.65	43.84	44.00	132381
2024-03-25	44.20	44.48	44.05	44.25	82255
2024-03-26	44.29	44.94	44.29	44.74	108985
2024-03-27	44.99	45.16	44.62	45.01	93137
2024-03-28	45.14	45.59	45.12	45.39	155636
2024-04-01	45.41	45.68	44.54	44.77	78700
2024-04-02	44.78	44.97	44.46	44.90	194884
2024-04-03	44.78	45.19	44.56	45.07	141663
2024-04-04	45.38	45.38	44.35	44.37	114485
2024-04-05	44.27	44.46	44.03	44.19	176408
2024-04-08	44.21	44.26	43.73	43.74	76964
2024-04-09	43.70	43.70	43.07	43.33	56205
2024-04-10	43.19	43.19	42.56	43.07	169423
2024-04-11	43.10	43.10	42.49	42.74	67977
2024-04-12	42.65	42.87	42.32	42.61	73467
2024-04-15	42.73	42.92	42.41	42.65	77906
2024-04-16	42.55	42.71	42.36	42.53	81860
2024-04-17	42.49	42.55	42.08	42.48	95213
2024-04-18	42.68	43.18	42.51	43.10	103971
2024-04-19	43.16	44.37	43.12	44.36	130581
2024-04-22	44.42	44.98	44.22	44.34	113833
2024-04-23	44.43	44.93	44.43	44.63	109375
2024-04-24	44.30	44.91	44.30	44.90	95739
2024-04-25	44.68	44.76	43.13	43.51	277047
2024-04-26	39.46	44.26	38.67	44.01	301795
2024-04-29	43.74	44.10	42.66	43.06	242548
2024-04-30	43.02	43.11	42.43	42.59	326716
2024-05-01	42.85	43.40	42.85	43.10	102246
2024-05-02	43.11	43.20	42.78	43.20	79110
2024-05-03	43.34	43.34	42.48	42.71	119844
2024-05-06	43.01	43.22	42.84	42.71	82453
2024-05-07	42.91	43.16	42.83	42.84	132971
2024-05-08	43.02	43.54	42.79	43.37	65361
2024-05-09	43.30	43.81	43.14	43.78	66256
2024-05-10	43.88	43.88	43.29	43.48	49480
2024-05-13	43.68	43.68	43.18	43.31	161312
2024-05-14	43.19	43.34	41.86	42.49	169233
2024-05-15	42.60	42.60	41.50	41.51	134198
2024-05-16	41.78	42.66	41.78	42.58	118819
2024-05-17	42.67	42.69	42.24	42.57	75803
2024-05-20	42.68	42.68	41.64	41.71	72228
2024-05-21	41.78	42.08	41.49	41.71	70937
2024-05-22	41.65	42.05	41.57	41.81	95616
2024-05-23	41.70	41.70	40.89	41.12	115926
2024-05-24	41.29	41.34	40.89	41.32	105257
2024-05-28	41.32	41.32	40.86	40.89	124168
2024-05-29	40.66	40.85	40.57	40.75	141541
2024-05-30	40.85	41.35	40.60	41.19	135553
2024-05-31	41.43	42.24	41.25	42.18	182996
2024-06-03	42.45	42.46	41.71	41.96	158175
2024-06-04	41.84	42.00	41.65	41.70	127842
2024-06-05	41.80	41.80	41.10	41.13	110298
2024-06-06	41.07	41.49	41.07	41.35	98121
2024-06-07	41.28	41.82	41.13	41.50	123226
2024-06-10	41.27	41.54	40.66	41.50	127079
2024-06-11	41.30	41.30	40.74	40.91	186573
2024-06-12	41.77	41.97	41.20	41.52	142143
2024-06-13	41.20	41.35	40.84	41.29	172961
2024-06-14	40.86	41.23	40.72	41.10	126179
2024-06-17	41.14	41.59	40.97	41.50	133684
2024-06-18	41.68	41.88	41.38	41.61	134358
2024-06-20	41.48	42.16	41.48	42.16	100333
2024-06-21	42.22	42.34	41.88	42.07	438033
2024-06-24	42.34	42.76	42.28	42.33	129277
2024-06-25	42.33	42.48	42.07	42.20	118483
2024-06-26	42.00	42.33	41.65	42.30	86698
2024-06-27	42.38	42.48	42.12	42.39	94704
2024-06-28	42.64	42.78	42.40	42.63	178593
2024-07-01	42.63	43.00	42.25	42.87	131286
2024-07-02	42.78	43.51	42.66	43.23	133368
2024-07-03	43.34	43.49	42.47	42.55	71175
2024-07-05	42.43	42.52	41.98	42.17	153938
2024-07-08	42.40	43.07	42.27	42.30	118603
2024-07-09	42.22	42.62	42.05	42.10	127200
2024-07-10	42.22	42.68	42.22	42.66	87670
2024-07-11	43.01	43.61	42.82	43.24	146901
2024-07-12	43.56	43.90	43.53	43.64	129305
2024-07-15	44.04	45.01	43.85	44.96	245673
2024-07-16	45.25	45.85	45.25	45.38	153644
2024-07-17	45.55	46.62	45.55	46.59	151012
2024-07-18	46.38	47.40	46.38	46.71	106451
2024-07-19	46.71	46.71	44.90	44.95	115243
2024-07-22	44.81	45.33	44.80	45.16	90681
2024-07-23	45.17	46.12	44.99	45.94	93651
2024-07-24	45.93	46.32	45.58	45.58	89562
2024-07-25	45.73	46.91	45.73	46.27	117517
2024-07-26	46.58	47.29	46.58	47.24	108797
2024-07-29	47.41	47.50	46.90	46.91	71382
2024-07-30	47.18	48.23	47.13	47.45	161443
2024-07-31	47.37	48.50	46.98	48.01	356671
2024-08-01	46.96	49.00	45.66	46.30	219172
2024-08-02	45.63	47.08	45.63	46.51	196631
2024-08-05	45.89	46.63	44.89	45.90	137119
2024-08-06	46.08	46.28	45.25	45.81	190534
2024-08-07	45.88	45.97	45.41	45.59	130856
2024-08-08	45.86	46.19	45.64	46.13	85169
2024-08-09	46.06	46.25	45.68	46.24	94947
2024-08-12	46.15	46.20	45.30	45.43	135589
2024-08-13	45.71	45.83	45.03	44.94	86887
2024-08-14	45.17	45.78	45.17	45.75	123508
2024-08-15	46.44	46.53	45.90	46.02	84913
2024-08-16	45.96	46.68	45.73	46.31	100937
2024-08-19	46.32	46.61	46.11	46.25	74597
2024-08-20	46.30	46.63	45.96	46.00	49308
2024-08-21	46.19	46.86	46.09	46.51	234487
2024-08-22	46.51	46.88	46.51	46.66	78376
2024-08-23	46.81	47.78	46.81	47.38	92556
2024-08-26	47.83	48.08	47.09	47.12	92244
2024-08-27	47.09	47.38	46.81	47.24	97688
2024-08-28	47.28	47.90	47.28	47.79	77437
2024-08-29	48.13	48.13	47.60	47.76	67753
2024-08-30	47.84	48.02	47.50	47.95	67724
2024-09-03	47.74	48.62	47.74	48.60	121552
2024-09-04	48.61	49.05	48.51	48.96	101371
2024-09-05	49.30	49.30	47.88	48.00	128419
2024-09-06	47.97	48.23	47.46	47.51	149861
2024-09-09	47.43	47.64	46.74	47.29	141446
2024-09-10	47.66	47.74	47.24	47.41	110594
2024-09-11	47.12	47.12	46.01	46.10	105337
2024-09-12	46.29	47.29	46.14	47.26	99994
2024-09-13	47.55	47.89	47.38	47.64	90794
2024-09-16	48.06	48.25	47.87	48.04	60470
2024-09-17	48.31	48.95	48.02	48.04	83845
2024-09-18	48.05	48.55	47.68	48.07	120610
2024-09-19	48.41	48.41	47.49	47.65	113316
2024-09-20	47.43	47.59	46.99	47.23	623910
2024-09-23	47.25	47.40	46.99	47.21	125421
2024-09-24	47.12	47.46	46.82	46.83	135391
2024-09-25	46.92	47.33	46.79	47.33	166319
2024-09-26	47.42	48.22	47.06	47.94	176264
2024-09-27	47.99	48.46	47.52	47.57	151284
2024-09-30	47.69	47.97	47.33	47.97	92126
2024-10-01	47.80	48.18	47.39	47.99	110114
2024-10-02	48.16	48.36	47.34	47.55	83805
2024-10-03	47.40	47.62	47.19	47.48	85466
2024-10-04	47.71	48.68	47.71	48.64	56502
2024-10-07	48.38	48.38	47.48	47.69	137166
2024-10-08	47.84	48.41	47.81	48.05	128902
2024-10-09	48.17	48.88	48.07	48.45	62443
2024-10-10	48.44	48.69	47.69	48.04	89069
2024-10-11	48.40	48.69	48.08	48.20	61631
2024-10-14	48.32	48.63	47.99	48.43	44808
2024-10-15	48.51	49.43	48.50	48.64	78688
2024-10-16	48.97	49.62	48.97	49.47	88849
2024-10-17	49.70	50.00	49.42	49.98	78480
2024-10-18	49.90	49.90	49.27	49.37	63164
2024-10-21	49.32	49.35	48.61	48.65	60573
2024-10-22	48.36	48.36	47.72	48.03	43365
2024-10-23	47.82	48.34	47.74	48.02	83808
2024-10-24	47.91	48.52	47.62	48.52	108018
2024-10-25	48.78	48.78	47.47	47.52	71937
2024-10-28	47.67	48.24	47.67	47.94	328311
2024-10-29	47.66	47.87	47.39	47.79	105585
2024-10-30	47.98	48.47	47.79	47.94	126712
2024-10-31	48.78	49.56	47.92	48.72	135667
2024-11-01	48.80	49.04	47.71	47.81	88127
2024-11-04	47.64	48.53	47.64	47.80	96487
2024-11-05	47.85	49.18	47.85	49.02	114764
2024-11-06	51.68	54.27	51.48	53.63	244684
2024-11-07	53.71	53.77	52.65	52.66	100485
2024-11-08	53.11	53.74	52.92	53.34	131247
2024-11-11	53.95	54.44	53.84	53.89	87877
2024-11-12	53.78	54.10	53.28	53.06	152640
2024-11-13	53.50	53.65	53.23	53.29	81315
2024-11-14	53.26	53.45	52.73	53.13	88701
2024-11-15	53.57	53.61	52.54	52.88	88022
2024-11-18	52.95	53.54	52.38	53.10	93751
2024-11-19	52.33	52.74	51.99	52.49	79056
2024-11-20	52.49	52.55	52.19	52.45	76710
2024-11-21	52.89	53.25	52.74	52.79	92978
2024-11-22	52.66	53.50	52.66	53.25	92140
2024-11-25	53.48	53.99	53.23	53.30	121193
2024-11-26	53.11	53.47	52.61	53.24	227929
2024-11-27	53.54	54.13	53.54	53.58	98219
2024-11-29	54.03	54.19	53.32	53.36	76544
2024-12-02	53.61	53.63	52.73	53.06	99795
2024-12-03	53.33	53.59	52.68	53.08	112863
2024-12-04	52.92	53.38	52.80	53.23	83140
2024-12-05	53.00	53.71	53.00	53.57	83685
2024-12-06	53.62	54.13	52.77	53.37	112555
2024-12-09	53.28	53.28	52.15	52.25	128272
2024-12-10	52.08	52.49	51.32	51.94	164259
2024-12-11	52.18	52.60	51.58	52.48	141946
2024-12-12	52.81	52.90	52.31	52.38	83458
2024-12-13	52.33	53.03	52.33	52.72	202977
2024-12-16	52.69	53.01	52.32	52.59	98546
2024-12-17	52.26	52.84	51.46	51.48	126144
2024-12-18	51.79	51.81	50.07	50.16	174257
2024-12-19	50.68	50.97	50.39	50.54	156112
2024-12-20	50.09	51.24	50.09	50.81	665635
2024-12-23	50.44	50.99	50.40	50.68	116157
2024-12-24	50.89	51.27	50.54	51.25	49372
2024-12-26	51.04	51.53	50.88	51.41	59819
2024-12-27	51.22	51.53	50.61	50.89	123639
2024-12-30	50.60	51.06	50.34	50.89	68729
2024-12-31	51.01	51.27	50.92	51.23	69814
2025-01-02	51.30	51.30	50.39	50.45	83287
2025-01-03	50.60	50.73	49.90	50.01	89731
2025-01-06	49.85	50.01	48.78	48.87	107726
2025-01-07	48.86	49.13	48.49	48.65	183933
2025-01-08	48.43	48.83	48.11	48.76	137242
2025-01-10	48.08	48.25	47.10	47.46	139614
2025-01-13	47.16	48.15	47.16	48.10	191053
2025-01-14	48.11	49.44	48.11	49.35	98673
2025-01-15	49.96	49.97	49.47	49.79	86964
2025-01-16	49.85	50.32	49.83	50.23	144985
2025-01-17	50.30	50.42	49.75	49.81	132020
2025-01-21	49.96	50.67	49.53	49.61	151902
2025-01-22	49.46	49.46	48.75	49.11	115065
2025-01-23	48.87	48.95	48.49	48.72	83784
2025-01-24	48.43	49.11	48.28	49.11	77691
2025-01-27	49.26	50.51	49.20	50.09	181426
2025-01-28	49.85	50.45	49.50	49.71	102249
2025-01-29	49.28	50.06	49.24	49.61	121321
2025-01-30	49.78	50.10	49.25	49.36	104689
2025-01-31	49.08	49.48	48.59	49.16	132912
2025-02-03	48.59	49.41	48.24	49.15	107508
2025-02-04	49.05	49.58	49.00	49.43	125012
2025-02-05	49.80	49.91	49.35	49.69	73537
2025-02-06	49.81	49.97	49.50	49.95	86953
2025-02-07	49.87	49.96	49.26	49.63	319057
2025-02-10	49.86	49.99	48.53	48.59	191584
2025-02-11	48.45	49.17	48.06	48.98	86868
2025-02-12	48.52	48.84	48.25	48.37	135516
2025-02-13	48.46	49.24	48.37	49.22	92372
2025-02-14	49.15	49.23	48.86	49.05	115590
2025-02-18	48.87	49.25	48.70	48.78	130495
2025-02-19	48.51	49.39	48.39	49.06	112292
2025-02-20	48.71	48.94	48.30	48.81	87058
2025-02-21	49.28	49.98	48.55	48.95	198080
2025-02-24	48.98	49.79	48.82	49.33	152742
2025-02-25	49.61	51.24	49.54	50.91	210344
2025-02-26	50.63	50.89	50.23	50.77	166844
2025-02-27	50.56	51.34	50.56	51.14	136137
2025-02-28	51.14	51.82	50.93	51.80	162352
2025-03-03	51.60	52.29	51.60	52.08	164747
2025-03-04	51.96	52.15	50.82	50.52	202765
2025-03-05	50.62	51.08	50.16	50.22	237925
2025-03-06	50.04	50.04	49.39	49.45	177160
2025-03-07	49.46	49.78	48.67	48.74	145871
2025-03-10	48.69	49.22	48.07	48.23	157785
2025-03-11	48.46	48.96	48.13	48.64	118461
2025-03-12	48.61	48.84	47.78	48.68	129121
2025-03-13	48.88	49.78	48.88	49.64	134016
2025-03-14	49.66	50.22	49.60	50.14	105029
2025-03-17	49.96	51.17	49.96	50.57	196998
2025-03-18	50.32	50.69	50.05	50.12	132947
2025-03-19	50.04	50.49	49.65	50.07	165164
2025-03-20	49.92	50.43	49.83	50.09	131637
2025-03-21	50.01	50.50	48.87	49.20	968922
2025-03-24	49.70	50.18	49.31	49.91	132471
2025-03-25	49.90	50.60	49.89	50.22	146843
2025-03-26	50.41	51.23	50.35	50.54	114412
2025-03-27	50.76	50.93	50.32	50.79	144006
2025-03-28	50.79	50.98	50.15	50.37	95442
2025-03-31	50.27	50.89	50.17	50.64	185423
2025-04-01	50.56	51.32	50.43	51.31	138420
2025-04-02	50.90	51.21	50.75	51.04	110681
2025-04-03	49.91	51.48	49.30	51.35	194838
2025-04-04	50.43	50.89	47.62	48.06	291515
2025-04-07	47.01	48.06	45.18	46.08	315141
2025-04-08	46.96	47.69	46.00	46.39	212837
2025-04-09	45.71	48.59	45.71	47.64	212361
2025-04-10	47.05	48.22	46.70	47.55	200534
2025-04-11	47.06	47.64	46.69	47.59	149246
2025-04-14	47.58	48.56	47.58	48.06	138515
2025-04-15	48.14	48.80	48.14	48.31	105621
2025-04-16	48.58	49.15	48.15	48.42	149903
2025-04-17	48.37	48.64	48.17	48.46	125095
2025-04-21	48.26	48.52	47.05	47.33	162217
2025-04-22	48.00	48.66	47.22	48.47	245356
2025-04-23	48.80	48.85	48.16	48.51	142592
2025-04-24	48.63	49.24	48.19	48.91	142500
2025-04-25	48.67	48.67	47.73	48.52	125338
2025-04-28	48.38	48.78	48.20	48.68	123553
2025-04-29	48.44	49.39	48.33	49.23	129519
2025-04-30	49.32	49.32	47.98	48.59	185312
2025-05-01	48.19	48.31	47.56	48.09	190399
2025-05-02	49.71	49.98	48.11	49.26	224433
2025-05-05	48.66	48.95	47.80	48.15	146429
2025-05-06	47.87	48.79	47.87	48.50	174988
2025-05-07	48.61	48.81	48.03	48.26	210552
2025-05-08	48.50	49.40	48.32	49.33	256459
2025-05-09	49.22	49.84	48.83	49.63	182099
2025-05-12	50.04	50.37	49.13	49.58	179570
2025-05-13	49.49	49.75	49.38	49.18	141647
2025-05-14	49.20	49.23	47.92	48.07	122423
2025-05-15	48.19	49.28	48.19	49.28	153528
2025-05-16	49.37	49.74	49.00	49.70	135867
2025-05-19	49.38	49.91	49.35	49.79	131065
2025-05-20	49.58	49.79	49.39	49.39	118833
2025-05-21	48.97	49.32	48.45	48.66	132333
2025-05-22	48.58	48.76	48.22	48.37	141936
2025-05-23	47.91	48.74	47.90	48.70	165893
2025-05-27	48.99	49.30	48.63	49.23	115847
2025-05-28	49.39	49.39	48.32	48.35	126672
2025-05-29	48.40	48.88	48.24	48.87	137673
2025-05-30	48.85	48.95	48.46	48.67	187748
2025-06-02	48.40	48.83	48.24	48.67	131310
2025-06-03	48.51	48.75	47.89	48.50	115753
2025-06-04	48.53	48.57	47.62	47.76	124075
2025-06-05	47.85	47.85	46.90	47.20	140038
2025-06-06	47.70	47.73	47.09	47.67	213403
2025-06-09	47.53	47.53	46.28	47.09	155230
2025-06-10	46.93	47.26	46.73	47.04	160261
2025-06-11	47.07	47.18	46.70	46.93	157154

Explore More About EIG

Coins representing dividend payouts and trends

EIG Dividend History

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

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

EIG Stock Split History

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

Graph showing historical stock prices and market trends

EIG Historical Prices

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

Web Analytics