GLP Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

60.00

(February 21, 2025)

52-Week High

60.00

(February 21, 2025)

All-Time High

52.55

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-10-04	24.40	24.68	23.90	23.91	120400
2005-10-05	24.00	24.00	23.21	23.37	142900
2005-10-06	23.35	23.35	22.19	22.21	196100
2005-10-07	22.40	22.93	22.30	22.83	100900
2005-10-10	22.95	22.95	22.40	22.50	34800
2005-10-11	22.45	22.85	22.45	22.58	34200
2005-10-12	22.73	22.80	22.40	22.65	53600
2005-10-13	22.67	22.67	21.50	22.05	53700
2005-10-14	21.95	21.95	21.50	21.70	80400
2005-10-17	21.70	22.19	21.70	22.05	55100
2005-10-18	22.00	22.25	22.00	22.16	33700
2005-10-19	22.15	22.15	21.26	22.05	56200
2005-10-20	21.95	22.13	21.79	21.79	20500
2005-10-21	21.40	21.99	21.27	21.50	72200
2005-10-24	21.50	21.98	21.50	21.90	28100
2005-10-25	21.99	22.10	21.99	22.00	30800
2005-10-26	21.95	22.08	21.50	21.90	27400
2005-10-27	21.95	21.95	21.65	21.65	15800
2005-10-28	21.75	21.85	21.65	21.70	15700
2005-10-31	21.65	21.80	21.55	21.63	28100
2005-11-01	21.85	22.00	21.53	21.73	46200
2005-11-02	21.75	21.75	21.28	21.31	33900
2005-11-03	21.25	21.25	20.60	20.86	64900
2005-11-04	20.80	21.00	20.31	20.83	56400
2005-11-07	20.65	20.95	20.55	20.84	54300
2005-11-08	21.09	21.45	20.90	20.92	70600
2005-11-09	20.90	21.25	20.40	21.10	65900
2005-11-10	21.40	21.55	20.90	21.15	46500
2005-11-11	20.90	21.35	20.75	21.15	29400
2005-11-14	21.26	21.83	21.18	21.50	102100
2005-11-15	21.55	21.63	20.61	20.75	41900
2005-11-16	20.70	20.70	20.45	20.45	20800
2005-11-17	20.45	20.45	19.90	20.25	52300
2005-11-18	20.15	20.60	20.15	20.49	22000
2005-11-21	20.72	20.75	20.10	20.54	48100
2005-11-22	20.45	20.90	20.25	20.50	24000
2005-11-23	20.50	20.65	20.15	20.25	33500
2005-11-25	20.25	20.25	20.06	20.10	6500
2005-11-28	20.05	20.90	19.95	20.40	45600
2005-11-29	20.30	20.60	19.95	20.24	40000
2005-11-30	19.75	19.98	19.50	19.59	97600
2005-12-01	19.60	19.75	19.12	19.37	80500
2005-12-02	19.30	19.95	19.30	19.40	54300
2005-12-05	19.40	19.80	19.40	19.56	43100
2005-12-06	19.50	19.91	19.50	19.83	73000
2005-12-07	19.88	19.90	19.60	19.70	28600
2005-12-08	19.95	19.98	19.65	19.78	33000
2005-12-09	19.75	19.80	19.63	19.75	39100
2005-12-12	19.70	19.79	19.62	19.70	38300
2005-12-13	19.55	19.70	19.40	19.68	47000
2005-12-14	19.58	20.02	19.50	19.64	29800
2005-12-15	19.54	19.79	19.47	19.70	49700
2005-12-16	19.65	19.73	19.51	19.70	22700
2005-12-19	19.60	19.80	19.40	19.50	45100
2005-12-20	19.30	19.49	19.30	19.37	33600
2005-12-21	19.45	19.65	19.27	19.43	62000
2005-12-22	19.40	19.65	19.25	19.35	50600
2005-12-23	19.38	19.39	19.26	19.27	47000
2005-12-27	19.30	19.31	18.45	18.67	79900
2005-12-28	18.82	18.85	18.52	18.60	93500
2005-12-29	18.60	18.70	18.15	18.27	122600
2005-12-30	18.33	18.95	18.15	18.70	126400
2006-01-03	18.95	19.40	18.94	19.35	48400
2006-01-04	19.35	19.65	19.35	19.65	17300
2006-01-05	19.75	20.35	19.55	20.00	37300
2006-01-06	20.00	20.21	19.81	19.81	45900
2006-01-09	20.06	20.06	19.61	19.80	50500
2006-01-10	19.79	19.90	19.45	19.45	34000
2006-01-11	19.55	19.81	19.55	19.73	18800
2006-01-12	19.65	19.72	19.35	19.35	12900
2006-01-13	19.35	19.60	19.35	19.60	9900
2006-01-17	19.85	19.99	19.45	19.99	28900
2006-01-18	19.80	20.35	19.66	20.35	17900
2006-01-19	20.47	21.05	20.40	21.05	20700
2006-01-20	21.05	21.30	20.65	20.80	27800
2006-01-23	20.55	20.72	20.10	20.35	18500
2006-01-24	20.55	20.85	20.50	20.74	14800
2006-01-25	20.75	21.05	20.63	20.63	31400
2006-01-26	20.73	20.97	20.73	20.78	17000
2006-01-27	20.90	21.02	20.50	20.51	32900
2006-01-30	20.70	20.90	20.46	20.53	26700
2006-01-31	20.55	21.25	20.50	20.99	47900
2006-02-01	20.70	20.75	20.41	20.55	16800
2006-02-02	20.70	21.18	20.70	20.80	26300
2006-02-03	20.90	21.50	20.85	21.48	32800
2006-02-06	21.50	21.79	21.44	21.79	23300
2006-02-07	21.70	21.80	21.20	21.27	12800
2006-02-08	21.10	21.28	20.95	21.05	7100
2006-02-09	21.20	21.37	21.05	21.10	16400
2006-02-10	21.00	21.00	20.60	20.90	17300
2006-02-13	20.95	21.12	20.90	21.04	13900
2006-02-14	20.99	21.30	20.70	20.78	17800
2006-02-15	20.95	21.58	20.80	21.50	17800
2006-02-16	21.52	21.58	21.20	21.50	16600
2006-02-17	21.37	21.50	21.25	21.30	7500
2006-02-21	21.27	21.50	21.20	21.25	9600
2006-02-22	21.20	21.22	21.00	21.05	7100
2006-02-23	21.20	21.25	20.90	20.90	6100
2006-02-24	20.90	21.30	20.90	21.30	9300
2006-02-27	21.27	21.27	21.00	21.00	12300
2006-02-28	21.08	21.25	20.90	21.07	39800
2006-03-01	21.08	21.08	20.80	20.87	9300
2006-03-02	20.97	20.97	20.80	20.84	14300
2006-03-03	20.85	20.85	20.50	20.52	19900
2006-03-06	20.50	20.50	20.25	20.30	11600
2006-03-07	20.30	20.30	20.00	20.18	22100
2006-03-08	20.08	20.08	19.90	19.90	62300
2006-03-09	20.00	20.40	20.00	20.00	18200
2006-03-10	19.90	20.25	19.90	20.25	10900
2006-03-13	20.15	20.45	20.10	20.35	4700
2006-03-14	20.10	20.40	20.10	20.30	16700
2006-03-15	20.40	20.40	20.15	20.17	10800
2006-03-16	20.07	20.50	19.91	20.40	12900
2006-03-17	20.50	20.50	20.25	20.25	8500
2006-03-20	20.25	20.70	20.25	20.60	17000
2006-03-21	20.50	20.52	20.20	20.20	18100
2006-03-22	20.25	20.55	20.23	20.55	5400
2006-03-23	20.55	20.74	20.55	20.71	7200
2006-03-24	20.67	20.80	20.65	20.70	17600
2006-03-27	20.80	20.80	20.50	20.55	28400
2006-03-28	20.62	20.70	20.52	20.65	15800
2006-03-29	20.55	20.75	20.50	20.75	8500
2006-03-30	20.65	21.20	20.65	21.09	54800
2006-03-31	21.10	21.35	20.78	21.25	35100
2006-04-03	21.25	21.49	21.24	21.48	15800
2006-04-04	21.30	21.35	21.10	21.22	15300
2006-04-05	21.18	21.30	21.15	21.25	13200
2006-04-06	21.25	21.45	21.23	21.45	34400
2006-04-07	21.40	21.45	21.35	21.41	24200
2006-04-10	21.30	21.50	21.20	21.40	28100
2006-04-11	21.30	21.45	21.25	21.30	7600
2006-04-12	21.13	21.65	21.06	21.49	24700
2006-04-13	21.35	21.35	21.00	21.10	30700
2006-04-17	20.91	21.10	20.90	20.95	10500
2006-04-18	21.00	21.02	20.60	20.85	19600
2006-04-19	20.85	20.95	20.65	20.75	16900
2006-04-20	20.65	20.83	20.65	20.78	9500
2006-04-21	20.78	21.10	20.65	20.97	10400
2006-04-24	20.96	21.01	20.75	20.85	16500
2006-04-25	20.85	21.05	20.85	20.98	10500
2006-04-26	21.09	21.09	21.00	21.08	5400
2006-04-27	21.10	21.49	21.00	21.49	12300
2006-04-28	21.50	21.70	21.15	21.70	19200
2006-05-01	21.75	21.75	21.45	21.59	14600
2006-05-02	21.30	21.30	20.80	20.90	9800
2006-05-03	20.95	21.10	20.80	20.98	20200
2006-05-04	21.05	21.19	21.05	21.05	9100
2006-05-05	20.95	21.00	20.60	21.00	43300
2006-05-08	21.05	21.15	20.80	20.90	29400
2006-05-09	20.80	21.11	20.80	20.92	37000
2006-05-10	20.95	21.10	20.95	21.10	21400
2006-05-11	21.10	21.30	20.91	20.95	26900
2006-05-12	20.90	20.93	20.25	20.30	39600
2006-05-15	20.25	20.50	20.25	20.32	7900
2006-05-16	20.32	20.44	20.30	20.30	19300
2006-05-17	20.15	20.55	20.08	20.20	29600
2006-05-18	20.10	20.40	20.08	20.15	10200
2006-05-19	20.05	20.25	20.01	20.16	18200
2006-05-22	20.30	20.33	20.10	20.26	9900
2006-05-23	20.36	20.80	20.25	20.55	31600
2006-05-24	20.40	20.50	20.18	20.36	9300
2006-05-25	20.20	21.10	20.20	20.74	18200
2006-05-26	20.83	21.00	20.30	20.80	12100
2006-05-30	20.70	20.80	20.40	20.70	5700
2006-05-31	20.50	20.66	20.27	20.66	11900
2006-06-01	20.65	20.65	20.26	20.28	9600
2006-06-02	20.32	20.54	20.25	20.50	15700
2006-06-05	20.65	20.90	20.45	20.80	6000
2006-06-06	20.75	20.75	20.28	20.60	9100
2006-06-07	20.70	20.70	20.40	20.50	7500
2006-06-08	20.50	20.80	20.00	20.50	16600
2006-06-09	20.48	20.55	20.25	20.35	5500
2006-06-12	20.29	20.50	20.15	20.50	9600
2006-06-13	20.58	20.58	19.95	20.30	29000
2006-06-14	20.15	20.35	19.90	20.23	10200
2006-06-15	20.03	20.25	20.03	20.25	13200
2006-06-16	20.10	20.22	20.07	20.21	11500
2006-06-19	20.22	20.39	20.05	20.30	8800
2006-06-20	20.20	20.35	20.13	20.30	7200
2006-06-21	20.20	20.25	20.05	20.17	10800
2006-06-22	20.10	20.24	20.03	20.24	4400
2006-06-23	20.45	20.45	20.10	20.40	16400
2006-06-26	20.40	20.40	19.92	20.38	20300
2006-06-27	20.20	20.40	20.15	20.33	12700
2006-06-28	20.20	20.49	20.00	20.05	12500
2006-06-29	20.03	20.45	19.92	20.45	16200
2006-06-30	20.35	20.43	20.10	20.43	13900
2006-07-03	20.43	20.43	20.07	20.30	12200
2006-07-05	20.15	20.54	20.08	20.30	8800
2006-07-06	20.20	20.33	20.19	20.32	3200
2006-07-07	20.20	20.26	20.10	20.21	5100
2006-07-10	20.07	20.19	19.93	20.19	38900
2006-07-11	19.99	20.13	19.95	20.13	12800
2006-07-12	20.23	20.29	20.02	20.21	6400
2006-07-13	20.01	21.00	20.01	20.45	29300
2006-07-14	20.40	20.45	20.20	20.45	12700
2006-07-17	20.27	20.42	20.15	20.42	4500
2006-07-18	20.52	20.75	20.47	20.60	4400
2006-07-19	20.33	20.58	20.20	20.58	14800
2006-07-20	20.65	20.71	20.60	20.70	2700
2006-07-21	20.70	20.90	20.58	20.90	7300
2006-07-24	21.00	21.33	20.99	21.30	21300
2006-07-25	21.40	21.75	21.30	21.67	20400
2006-07-26	21.60	21.75	21.40	21.40	15800
2006-07-27	21.50	21.90	21.50	21.55	18300
2006-07-28	21.65	21.70	21.30	21.55	15600
2006-07-31	21.30	21.65	21.30	21.65	35200
2006-08-01	21.30	21.60	21.20	21.58	34200
2006-08-02	21.50	21.57	21.34	21.45	21100
2006-08-03	21.45	21.50	21.30	21.41	10700
2006-08-04	21.31	21.75	21.31	21.75	10600
2006-08-07	21.65	21.83	21.55	21.83	15400
2006-08-08	21.80	21.90	21.64	21.85	12600
2006-08-09	21.95	21.95	21.65	21.66	10300
2006-08-10	22.20	22.28	21.91	22.05	43700
2006-08-11	22.00	22.05	21.92	21.95	12200
2006-08-14	21.95	22.05	21.81	21.95	13900
2006-08-15	22.01	22.03	21.65	21.95	7800
2006-08-16	21.90	22.03	21.86	21.96	6000
2006-08-17	22.03	22.03	21.80	22.00	16900
2006-08-18	22.00	22.00	21.75	22.00	27000
2006-08-21	22.00	22.20	21.78	22.01	18200
2006-08-22	22.05	22.05	21.80	21.88	10300
2006-08-23	21.85	22.30	21.81	22.02	49500
2006-08-24	22.10	22.11	22.00	22.10	13300
2006-08-25	22.12	22.21	22.00	22.15	12100
2006-08-28	22.15	22.27	22.00	22.15	20500
2006-08-29	22.20	22.24	22.02	22.10	39200
2006-08-30	22.15	22.30	22.00	22.18	23600
2006-08-31	22.20	22.29	22.05	22.28	30700
2006-09-01	22.35	22.40	22.23	22.30	29700
2006-09-05	22.40	22.40	22.17	22.35	35100
2006-09-06	22.00	22.53	22.00	22.30	15900
2006-09-07	22.30	22.46	22.15	22.35	10100
2006-09-08	22.40	22.45	22.23	22.30	16200
2006-09-11	22.35	22.35	22.15	22.19	12600
2006-09-12	22.15	22.30	22.15	22.30	13300
2006-09-13	22.40	22.55	22.25	22.40	14300
2006-09-14	22.45	22.57	22.41	22.48	20600
2006-09-15	22.35	22.65	22.35	22.54	14300
2006-09-18	22.68	22.74	22.43	22.50	33300
2006-09-19	22.40	22.75	22.40	22.75	13300
2006-09-20	22.80	22.80	22.40	22.40	12200
2006-09-21	22.30	22.30	21.80	22.30	24000
2006-09-22	22.38	22.55	22.35	22.40	6700
2006-09-25	22.60	22.70	22.43	22.50	27300
2006-09-26	22.55	22.65	22.15	22.65	23700
2006-09-27	22.51	22.74	22.41	22.47	38500
2006-09-28	22.44	22.60	22.39	22.40	61200
2006-09-29	22.50	22.62	22.30	22.45	47200
2006-10-02	22.55	22.98	22.44	22.50	52400
2006-10-03	22.50	22.50	22.20	22.29	19100
2006-10-04	22.35	22.37	22.00	22.05	31300
2006-10-05	22.00	22.30	22.00	22.30	18000
2006-10-06	22.25	22.30	22.10	22.20	11200
2006-10-09	22.20	22.50	22.10	22.25	35900
2006-10-10	22.05	22.25	22.02	22.07	21400
2006-10-11	22.00	22.15	21.95	22.12	9400
2006-10-12	22.10	22.17	22.01	22.17	18000
2006-10-13	22.20	22.25	22.11	22.15	38000
2006-10-16	22.05	22.12	21.75	21.87	39600
2006-10-17	21.85	22.00	21.85	22.00	18900
2006-10-18	21.90	22.36	21.90	22.22	21200
2006-10-19	22.20	22.25	22.10	22.19	49200
2006-10-20	22.20	22.50	22.20	22.25	46000
2006-10-23	22.35	22.50	22.26	22.36	11900
2006-10-24	22.37	22.50	22.37	22.40	18500
2006-10-25	22.41	22.70	22.39	22.50	79700
2006-10-26	22.49	22.60	22.40	22.60	15100
2006-10-27	22.70	22.91	22.60	22.70	65300
2006-10-30	22.75	22.78	22.50	22.65	15900
2006-10-31	22.90	22.90	22.51	22.65	45200
2006-11-01	22.25	22.25	21.90	21.96	47300
2006-11-02	22.06	22.24	21.75	22.10	13700
2006-11-03	22.05	22.05	21.70	21.85	32200
2006-11-06	22.05	22.06	21.88	21.90	17700
2006-11-07	21.90	22.20	21.90	22.12	23200
2006-11-08	22.12	22.41	22.01	22.27	14600
2006-11-09	22.60	23.55	22.60	23.50	48400
2006-11-10	23.35	23.70	23.25	23.70	10800
2006-11-13	24.30	24.43	23.75	24.40	44900
2006-11-14	24.42	24.50	24.00	24.28	18300
2006-11-15	24.45	24.45	24.27	24.38	25100
2006-11-16	24.39	24.39	23.50	23.95	22900
2006-11-17	23.95	24.04	23.65	23.84	25800
2006-11-20	23.85	23.99	23.60	23.82	32800
2006-11-21	23.72	24.11	23.72	24.00	17400
2006-11-22	23.85	23.94	23.80	23.92	14200
2006-11-24	23.98	23.98	23.75	23.75	16500
2006-11-27	23.90	23.90	23.50	23.50	21600
2006-11-28	23.50	23.70	23.50	23.70	39000
2006-11-29	23.60	23.70	23.60	23.60	13400
2006-11-30	23.60	23.80	23.50	23.60	10800
2006-12-01	23.75	23.90	23.30	23.50	29500
2006-12-04	23.70	24.40	23.60	24.20	19900
2006-12-05	24.40	24.90	24.40	24.90	30700
2006-12-06	24.96	24.96	24.61	24.90	21000
2006-12-07	24.91	25.00	24.77	24.86	24900
2006-12-08	24.95	24.95	24.60	24.71	39200
2006-12-11	24.83	24.87	24.65	24.74	37200
2006-12-12	24.80	24.98	24.62	24.75	31500
2006-12-13	24.75	24.80	24.65	24.70	12900
2006-12-14	24.70	24.70	24.51	24.51	9100
2006-12-15	24.55	24.92	24.55	24.70	175000
2006-12-18	24.85	24.94	24.72	24.77	12600
2006-12-19	24.78	24.80	24.57	24.64	6200
2006-12-20	24.80	24.80	24.53	24.59	3400
2006-12-21	24.50	25.00	24.50	24.90	22700
2006-12-22	24.91	25.00	24.80	25.00	21800
2006-12-26	24.99	25.74	24.87	24.93	7000
2006-12-27	25.00	25.70	24.91	25.70	27100
2006-12-28	25.50	25.80	24.96	25.80	11000
2006-12-29	25.65	26.70	25.63	25.98	25600
2007-01-03	25.98	26.50	25.07	25.36	31500
2007-01-04	25.05	25.05	23.87	24.24	85000
2007-01-05	24.14	24.14	23.53	23.94	35600
2007-01-08	23.82	24.35	23.82	24.35	24000
2007-01-09	24.35	24.58	24.25	24.58	22500
2007-01-10	24.61	24.65	24.56	24.60	12700
2007-01-11	24.55	25.21	24.48	25.19	34500
2007-01-12	25.25	25.39	24.99	25.16	24200
2007-01-16	25.21	25.74	25.00	25.56	47800
2007-01-17	25.60	25.65	25.52	25.60	51400
2007-01-18	25.72	25.72	25.60	25.70	14500
2007-01-19	25.75	26.08	25.63	25.91	20500
2007-01-22	25.66	26.28	25.66	26.11	13700
2007-01-23	26.36	26.36	25.88	25.97	86400
2007-01-24	25.90	25.90	25.61	25.70	27800
2007-01-25	25.85	26.00	25.65	25.70	20400
2007-01-26	25.71	26.08	25.71	25.99	16000
2007-01-29	26.19	26.19	25.74	26.00	18000
2007-01-30	26.00	26.22	25.92	26.05	12800
2007-01-31	26.06	26.36	26.05	26.36	22800
2007-02-01	25.71	26.09	25.71	26.06	14300
2007-02-02	26.05	26.45	25.98	26.45	18600
2007-02-05	26.50	27.20	26.50	27.20	22700
2007-02-06	27.25	27.36	27.02	27.27	14900
2007-02-07	27.22	27.75	27.20	27.60	47600
2007-02-08	27.51	27.63	27.47	27.60	7100
2007-02-09	27.50	27.50	26.86	26.94	15300
2007-02-12	27.10	27.10	26.78	27.01	16316
2007-02-13	26.95	27.43	26.95	27.43	15400
2007-02-14	27.61	27.71	27.29	27.60	22300
2007-02-15	27.75	27.98	27.60	27.65	49900
2007-02-16	27.48	27.63	27.44	27.62	12700
2007-02-20	27.82	27.83	27.50	27.51	14100
2007-02-21	27.41	27.74	27.40	27.74	9400
2007-02-22	27.74	28.33	27.70	28.29	14200
2007-02-23	28.15	28.29	28.15	28.29	15900
2007-02-26	28.19	28.73	28.13	28.73	15800
2007-02-27	28.53	28.80	28.51	28.80	25300
2007-02-28	29.00	29.12	28.80	28.91	27700
2007-03-01	28.81	29.09	28.80	29.07	27200
2007-03-02	28.57	28.87	28.39	28.39	28100
2007-03-05	28.25	28.25	27.63	28.00	25800
2007-03-06	28.04	28.24	27.79	28.01	17800
2007-03-07	28.01	28.70	27.86	28.63	27700
2007-03-08	28.85	29.46	28.54	29.17	26800
2007-03-09	29.46	30.06	29.02	30.01	27700
2007-03-12	30.30	31.50	30.30	31.30	60700
2007-03-13	31.33	31.72	31.07	31.16	40600
2007-03-14	31.16	31.16	30.27	30.65	27300
2007-03-15	30.75	31.11	30.50	30.96	38300
2007-03-16	30.98	31.99	30.98	31.31	43400
2007-03-19	31.95	32.79	31.75	32.64	67300
2007-03-20	32.74	33.22	32.45	32.53	43100
2007-03-21	32.54	33.24	32.54	33.08	67000
2007-03-22	33.08	33.74	33.08	33.58	29200
2007-03-23	33.80	34.79	33.60	34.52	73100
2007-03-26	35.52	35.75	32.81	33.35	105300
2007-03-27	33.35	36.00	33.25	35.01	73900
2007-03-28	35.00	36.60	34.80	36.29	49800
2007-03-29	38.10	38.14	36.26	36.51	80300
2007-03-30	36.75	37.05	35.73	35.86	65410
2007-04-02	36.86	37.45	36.69	37.00	74900
2007-04-03	37.00	37.39	35.50	37.14	53900
2007-04-04	37.45	38.00	35.08	35.78	46200
2007-04-05	35.53	35.53	34.18	34.76	92000
2007-04-09	34.76	35.21	34.12	34.41	62200
2007-04-10	34.10	34.32	32.02	33.52	86900
2007-04-11	32.74	33.25	32.50	33.24	35100
2007-04-12	33.15	34.40	32.75	34.32	48000
2007-04-13	34.35	34.79	33.75	33.93	20500
2007-04-16	34.19	34.26	33.80	34.08	32500
2007-04-17	34.20	34.69	34.20	34.55	13000
2007-04-18	34.75	35.04	34.35	34.75	387500
2007-04-19	34.50	34.82	34.15	34.55	16100
2007-04-20	34.55	35.93	34.55	35.46	44300
2007-04-23	35.45	35.86	35.40	35.62	24800
2007-04-24	35.62	36.49	35.56	36.45	34900
2007-04-25	36.35	37.00	36.01	36.91	35900
2007-04-26	37.00	37.15	36.91	37.15	14700
2007-04-27	36.90	37.00	35.91	36.48	29200
2007-04-30	36.47	37.50	36.20	37.44	36900
2007-05-01	37.69	37.69	36.90	37.55	34300
2007-05-02	36.86	37.34	36.71	36.83	25700
2007-05-03	37.15	37.35	36.80	37.35	24500
2007-05-04	37.35	37.87	37.00	37.56	29200
2007-05-07	37.61	37.95	36.11	36.89	68900
2007-05-08	36.97	36.97	36.50	36.70	24300
2007-05-09	36.60	37.25	36.60	36.71	32900
2007-05-10	36.95	37.85	36.66	37.60	209900
2007-05-11	37.03	37.60	37.02	37.34	52800
2007-05-14	37.25	37.93	36.60	37.93	44000
2007-05-15	37.30	37.65	36.81	37.36	55500
2007-05-16	37.11	37.18	36.85	37.10	38000
2007-05-17	36.85	37.12	36.85	37.05	21900
2007-05-18	37.28	37.70	37.02	37.20	22500
2007-05-21	37.03	37.29	36.82	37.00	35600
2007-05-22	37.00	37.49	36.98	37.28	21700
2007-05-23	37.03	38.19	37.03	37.40	41300
2007-05-24	37.60	37.86	36.51	36.78	33300
2007-05-25	36.28	36.91	36.25	36.62	20608
2007-05-29	38.50	38.51	37.25	37.70	114954
2007-05-30	37.70	38.00	37.07	37.37	63500
2007-05-31	37.38	37.50	37.24	37.46	19000
2007-06-01	37.49	37.97	37.17	37.39	52800
2007-06-04	38.70	38.75	37.34	37.40	66174
2007-06-05	37.41	37.52	37.02	37.35	30700
2007-06-06	37.50	37.68	37.24	37.40	28800
2007-06-07	37.40	37.40	36.52	36.62	32100
2007-06-08	36.37	36.37	32.43	35.56	99275
2007-06-11	35.60	35.60	34.10	35.17	60349
2007-06-12	34.92	35.23	32.53	34.10	75600
2007-06-13	33.51	34.41	33.51	34.32	21600
2007-06-14	34.03	36.39	34.03	36.24	43200
2007-06-15	36.50	37.07	36.25	36.61	16500
2007-06-18	36.86	37.50	36.67	36.70	71000
2007-06-19	36.05	36.35	35.60	35.87	49300
2007-06-20	36.01	36.57	35.83	36.29	16500
2007-06-21	36.44	37.24	36.40	37.13	16900
2007-06-22	37.02	37.20	36.61	36.92	15600
2007-06-25	36.18	36.38	35.52	35.81	30500
2007-06-26	35.80	35.81	35.25	35.40	8900
2007-06-27	34.75	35.63	34.18	35.15	38900
2007-06-28	35.00	35.00	34.27	34.70	13100
2007-06-29	34.55	35.94	34.55	35.94	23500
2007-07-02	35.94	37.90	35.94	37.13	32000
2007-07-03	37.01	38.80	37.01	37.50	31200
2007-07-05	37.75	37.75	37.07	37.50	18000
2007-07-06	37.45	37.67	37.11	37.55	17000
2007-07-09	38.30	38.38	37.40	37.46	40900
2007-07-10	38.00	39.00	37.48	37.50	68800
2007-07-11	37.65	39.44	37.65	38.28	41900
2007-07-12	38.50	38.50	37.13	37.29	71400
2007-07-13	37.30	37.95	37.30	37.49	25400
2007-07-16	37.69	38.50	37.44	38.30	32300
2007-07-17	38.15	38.58	37.85	38.00	35100
2007-07-18	37.80	39.28	37.40	39.07	36400
2007-07-19	39.20	40.71	39.20	39.35	44300
2007-07-20	39.35	40.24	39.35	39.51	26000
2007-07-23	39.50	39.96	39.35	39.35	60000
2007-07-24	39.37	40.36	39.35	39.45	23500
2007-07-25	38.85	39.67	38.84	39.53	22700
2007-07-26	39.50	39.50	38.64	39.28	7200
2007-07-27	38.99	39.56	38.58	39.28	25600
2007-07-30	39.78	40.60	38.61	38.93	22900
2007-07-31	39.20	40.00	38.86	39.80	28400
2007-08-01	39.02	41.29	39.02	39.36	53100
2007-08-02	39.36	39.57	36.52	37.00	31900
2007-08-03	36.70	37.04	33.13	33.78	105500
2007-08-06	33.45	33.45	27.66	30.64	154700
2007-08-07	30.94	32.46	27.68	32.27	102300
2007-08-08	32.60	32.60	30.62	30.84	83600
2007-08-09	30.65	30.91	29.42	30.47	71400
2007-08-10	30.27	30.27	29.10	29.48	94700
2007-08-13	28.59	31.07	28.59	30.51	29000
2007-08-14	30.67	31.54	28.80	29.00	67000
2007-08-15	29.70	29.91	28.32	28.70	33100
2007-08-16	28.20	28.57	25.95	27.14	117800
2007-08-17	26.80	29.14	25.95	29.13	55300
2007-08-20	29.53	29.53	26.72	28.86	44800
2007-08-21	29.19	29.49	27.96	28.45	42700
2007-08-22	28.70	29.95	27.96	29.85	94000
2007-08-23	30.45	32.64	29.84	31.18	44400
2007-08-24	31.43	32.47	31.02	31.71	55300
2007-08-27	30.82	31.64	29.89	31.63	76500
2007-08-28	31.23	31.49	30.55	30.81	34000
2007-08-29	31.00	31.29	30.22	30.44	10600
2007-08-30	30.00	30.73	29.96	30.53	21600
2007-08-31	30.90	31.94	30.86	31.94	44700
2007-09-04	30.50	31.94	30.50	31.93	30200
2007-09-05	31.94	33.00	31.66	32.92	44300
2007-09-06	32.93	33.20	31.53	31.88	25600
2007-09-07	30.95	31.68	30.95	31.21	26100
2007-09-10	31.01	31.01	30.40	30.93	18000
2007-09-11	30.70	31.52	30.55	30.88	17100
2007-09-12	30.50	30.99	30.00	30.62	17800
2007-09-13	30.60	30.98	30.40	30.46	13100
2007-09-14	30.30	30.58	29.95	30.23	6000
2007-09-17	30.00	30.21	29.39	29.83	19500
2007-09-18	29.65	30.25	29.65	30.25	8600
2007-09-19	30.15	30.30	29.56	29.85	16300
2007-09-20	29.80	29.95	29.17	29.30	10300
2007-09-21	29.20	29.20	27.56	28.70	135900
2007-09-24	28.70	28.99	28.52	28.95	34700
2007-09-25	28.80	28.98	28.60	28.76	7500
2007-09-26	29.36	29.36	28.70	28.79	17754
2007-09-27	28.64	29.20	28.50	29.03	12500
2007-09-28	28.82	29.23	28.50	29.15	14500
2007-10-01	29.30	29.30	28.44	28.70	42900
2007-10-02	28.60	28.86	27.66	28.86	30100
2007-10-03	29.00	29.02	27.78	28.37	14500
2007-10-04	28.40	28.97	28.06	28.80	11500
2007-10-05	29.05	29.35	28.75	29.04	15700
2007-10-08	29.11	29.29	28.76	29.11	29200
2007-10-09	29.00	29.26	29.00	29.17	18100
2007-10-10	29.19	30.30	29.19	30.20	24200
2007-10-11	30.50	30.50	29.96	30.02	27700
2007-10-12	30.30	30.30	30.06	30.11	6300
2007-10-15	30.11	30.50	29.95	30.46	16400
2007-10-16	30.29	30.33	29.99	30.10	74700
2007-10-17	30.00	30.76	30.00	30.37	51500
2007-10-18	30.40	30.56	29.73	30.00	46600
2007-10-19	30.01	30.01	29.31	29.70	22700
2007-10-22	29.25	29.53	29.17	29.35	36200
2007-10-23	29.60	30.51	29.52	30.07	13400
2007-10-24	29.80	30.78	29.60	30.37	41500
2007-10-25	30.40	31.00	30.31	30.87	26800
2007-10-26	30.87	31.13	30.40	30.62	59900
2007-10-29	30.50	30.78	29.77	30.50	34000
2007-10-30	30.30	30.36	29.55	30.06	12000
2007-10-31	30.04	31.38	30.00	31.11	17000
2007-11-01	31.11	31.16	29.40	29.46	48000
2007-11-02	29.90	29.90	28.37	29.26	28800
2007-11-05	30.15	30.15	28.67	29.71	12500
2007-11-06	30.00	30.18	29.12	29.51	6300
2007-11-07	29.40	29.75	29.40	29.61	4600
2007-11-08	29.90	30.00	28.60	29.09	20700
2007-11-09	29.06	29.34	28.80	29.11	16300
2007-11-12	28.80	29.23	28.60	28.90	9400
2007-11-13	29.00	29.22	28.61	28.85	13400
2007-11-14	28.90	29.03	28.63	28.74	21800
2007-11-15	28.90	29.75	28.87	29.18	56600
2007-11-16	28.82	29.09	27.88	28.51	19201
2007-11-19	28.24	28.44	27.14	27.87	23900
2007-11-20	27.41	28.95	27.41	27.75	6900
2007-11-21	27.02	28.24	27.02	27.61	23101
2007-11-23	27.61	27.79	27.61	27.78	800
2007-11-26	28.00	28.00	27.26	27.26	16500
2007-11-27	27.26	27.28	26.70	27.20	16800
2007-11-28	27.05	27.64	27.00	27.30	21300
2007-11-29	27.44	27.61	27.16	27.41	6200
2007-11-30	28.00	28.00	27.01	27.47	19400
2007-12-03	26.98	27.47	26.37	26.60	21000
2007-12-04	26.55	26.75	26.23	26.60	22500
2007-12-05	26.38	26.70	26.21	26.44	10650
2007-12-06	26.25	26.40	25.71	25.82	30600
2007-12-07	25.85	25.93	24.71	25.06	34245
2007-12-10	24.82	25.35	24.62	25.20	40526
2007-12-11	24.98	26.90	24.98	26.42	31213
2007-12-12	26.49	26.63	26.00	26.30	24400
2007-12-13	26.25	26.83	25.39	25.76	45700
2007-12-14	25.84	26.21	25.53	25.66	8100
2007-12-17	25.66	25.97	25.17	25.17	6800
2007-12-18	25.23	25.40	24.52	24.88	30000
2007-12-19	24.69	24.92	24.69	24.91	31600
2007-12-20	25.00	25.20	24.71	25.09	30900
2007-12-21	25.00	25.53	24.66	25.20	44100
2007-12-24	25.35	26.11	24.94	25.95	9500
2007-12-26	25.07	26.62	25.07	26.62	9001
2007-12-27	26.74	26.74	26.33	26.60	28000
2007-12-28	26.30	26.54	25.77	26.21	29300
2007-12-31	25.89	26.16	25.61	26.05	22000
2008-01-02	26.00	26.53	26.00	26.26	6000
2008-01-03	26.29	26.82	26.29	26.54	7800
2008-01-04	26.08	26.40	25.77	25.88	19200
2008-01-07	26.00	26.25	25.80	26.10	16900
2008-01-08	26.10	26.41	25.78	25.98	19900
2008-01-09	25.99	26.10	25.86	26.00	18200
2008-01-10	26.11	26.20	25.13	25.88	14950
2008-01-11	25.85	26.26	25.66	26.08	14190
2008-01-14	26.23	26.23	25.93	26.13	5400
2008-01-15	26.19	26.74	25.41	26.15	27400
2008-01-16	26.00	26.49	25.93	26.18	17200
2008-01-17	26.08	26.77	25.96	26.10	32000
2008-01-18	25.90	26.15	25.85	26.00	30400
2008-01-22	24.91	25.58	23.85	25.37	42600
2008-01-23	25.24	26.69	24.56	25.72	33600
2008-01-24	25.47	27.11	25.47	25.69	29200
2008-01-25	26.15	27.10	25.73	25.91	29300
2008-01-28	26.00	26.50	25.60	26.39	17000
2008-01-29	26.47	27.04	26.31	26.67	33900
2008-01-30	25.31	27.41	25.31	26.88	45850
2008-01-31	26.96	28.27	26.49	27.43	21300
2008-02-01	27.30	28.05	26.87	27.40	43200
2008-02-04	27.65	27.83	27.33	27.62	12800
2008-02-05	27.70	27.70	26.37	27.34	25800
2008-02-06	27.32	29.14	27.18	27.20	33700
2008-02-07	27.47	27.95	27.19	27.66	11700
2008-02-08	28.00	28.07	27.72	27.90	11900
2008-02-11	28.07	28.10	27.70	27.70	9800
2008-02-12	27.76	28.11	27.28	27.50	42500
2008-02-13	27.53	27.87	27.21	27.69	13100
2008-02-14	27.80	27.80	27.44	27.50	11200
2008-02-15	27.60	27.67	27.45	27.50	12900
2008-02-19	27.25	27.70	26.57	26.80	28300
2008-02-20	26.95	28.00	26.95	27.97	24800
2008-02-21	28.11	28.25	27.13	27.48	31400
2008-02-22	27.74	28.29	27.59	28.19	10900
2008-02-25	28.00	28.35	27.69	28.03	11200
2008-02-26	28.12	28.24	27.85	28.04	3200
2008-02-27	28.09	28.25	27.85	27.88	15200
2008-02-28	27.88	27.88	27.08	27.84	12274
2008-02-29	27.61	27.94	27.31	27.32	8200
2008-03-03	27.00	27.71	26.07	26.90	36300
2008-03-04	27.06	27.06	25.70	26.93	22200
2008-03-05	27.20	27.51	26.97	27.14	9500
2008-03-06	27.13	27.13	26.10	26.30	14100
2008-03-07	26.35	26.49	25.95	26.20	14700
2008-03-10	26.00	26.40	25.29	25.53	22600
2008-03-11	25.50	26.85	25.50	26.50	8200
2008-03-12	27.38	27.38	26.30	26.30	23790
2008-03-13	25.90	25.90	20.72	22.50	137200
2008-03-14	23.85	23.85	21.59	22.00	49200
2008-03-17	21.50	21.76	20.50	20.72	37220
2008-03-18	21.18	21.28	20.50	21.10	26500
2008-03-19	21.17	21.17	19.91	19.91	31400
2008-03-20	19.80	20.38	19.55	19.62	43680
2008-03-24	19.60	20.65	19.16	19.27	75700
2008-03-25	18.38	19.27	18.38	18.71	49485
2008-03-26	18.55	18.60	17.39	18.15	65100
2008-03-27	18.24	18.71	18.00	18.10	39900
2008-03-28	18.20	18.25	17.66	18.00	31700
2008-03-31	18.05	18.15	17.55	18.00	29400
2008-04-01	18.23	18.48	17.85	18.19	20200
2008-04-02	18.38	19.00	18.25	19.00	37500
2008-04-03	19.33	20.39	18.91	19.82	52500
2008-04-04	20.00	20.94	20.00	20.86	52400
2008-04-07	20.86	21.52	20.51	21.09	34800
2008-04-08	21.59	22.10	20.92	21.14	25600
2008-04-09	21.40	21.40	20.68	21.15	21200
2008-04-10	21.01	21.14	20.81	21.04	11800
2008-04-11	21.04	21.10	20.65	20.96	23500
2008-04-14	20.91	20.93	20.00	20.93	27356
2008-04-15	20.80	20.95	20.57	20.80	7670
2008-04-16	20.85	21.49	20.80	21.29	18600
2008-04-17	21.26	21.62	21.13	21.25	7900
2008-04-18	22.00	22.16	21.05	21.60	27500
2008-04-21	21.87	22.08	21.63	21.65	9180
2008-04-22	21.45	21.88	21.45	21.60	8650
2008-04-23	21.78	21.78	21.19	21.45	18800
2008-04-24	21.45	21.48	21.20	21.31	12300
2008-04-25	21.00	21.65	21.00	21.19	25400
2008-04-28	21.00	22.14	21.00	21.20	30900
2008-04-29	21.00	21.10	20.42	20.42	22363
2008-04-30	20.25	20.37	20.01	20.26	13625
2008-05-01	20.40	20.80	20.07	20.48	15550
2008-05-02	20.41	20.41	19.61	19.77	15554
2008-05-05	19.95	20.06	19.30	19.41	20522
2008-05-06	19.59	20.10	19.25	19.47	36503
2008-05-07	19.68	19.91	19.16	19.21	35550
2008-05-08	20.41	21.35	19.88	20.13	74077
2008-05-09	20.10	20.10	17.51	19.31	24762
2008-05-12	19.22	19.34	19.00	19.01	45860
2008-05-13	19.06	19.08	18.86	19.04	10412
2008-05-14	19.18	19.20	18.77	19.00	25709
2008-05-15	19.15	19.15	18.85	18.98	15300
2008-05-16	18.78	19.08	18.00	19.00	56260
2008-05-19	19.00	19.39	18.71	19.04	63252
2008-05-20	19.10	19.10	18.90	18.99	14370
2008-05-21	18.97	19.56	18.96	19.05	30234
2008-05-22	19.30	19.50	18.90	18.96	33350
2008-05-23	18.96	19.14	18.64	18.72	28390
2008-05-27	18.98	18.99	18.45	18.49	18001
2008-05-28	18.45	18.66	18.25	18.65	18445
2008-05-29	18.66	18.99	18.49	18.91	19950
2008-05-30	19.10	19.61	18.68	18.82	20500
2008-06-02	18.87	18.87	18.54	18.60	13500
2008-06-03	19.58	19.58	18.24	18.52	27462
2008-06-04	18.52	18.56	18.25	18.34	12865
2008-06-05	18.40	18.41	17.91	18.36	30987
2008-06-06	18.40	18.40	18.00	18.13	32900
2008-06-09	18.31	18.32	17.81	17.99	13100
2008-06-10	18.00	18.05	17.53	17.90	24186
2008-06-11	17.90	17.92	17.33	17.40	36635
2008-06-12	17.35	17.36	17.10	17.20	25875
2008-06-13	17.40	17.51	17.01	17.01	11331
2008-06-16	17.14	17.14	16.65	16.78	31033
2008-06-17	16.71	16.93	16.22	16.75	52638
2008-06-18	16.27	16.58	16.27	16.45	38715
2008-06-19	16.32	16.44	16.26	16.42	35916
2008-06-20	16.56	16.56	15.95	16.24	54358
2008-06-23	16.42	16.57	16.18	16.45	31575
2008-06-24	16.35	16.39	16.15	16.25	45189
2008-06-25	15.52	16.49	15.52	16.14	24825
2008-06-26	16.30	16.34	15.97	16.10	19900
2008-06-27	16.10	16.14	15.75	16.00	22900
2008-06-30	15.97	16.05	15.64	15.83	44788
2008-07-01	15.70	16.40	15.59	16.10	91148
2008-07-02	15.92	16.01	15.30	15.30	24230
2008-07-03	13.86	15.43	13.86	15.12	21687
2008-07-07	15.02	15.12	14.78	15.03	30805
2008-07-08	15.13	15.25	14.62	14.80	18140
2008-07-09	14.67	14.99	14.58	14.97	70116
2008-07-10	14.82	15.18	14.54	15.06	24750
2008-07-11	14.52	15.04	14.32	14.97	28970
2008-07-14	14.98	14.98	14.53	14.87	10238
2008-07-15	14.61	14.61	14.17	14.21	39677
2008-07-16	13.92	14.41	13.88	14.18	36364
2008-07-17	14.33	14.65	13.63	13.71	54148
2008-07-18	13.82	14.30	12.59	12.97	30900
2008-07-21	13.12	13.98	13.12	13.83	54100
2008-07-22	13.80	13.93	13.62	13.70	21040
2008-07-23	13.88	14.04	13.67	13.70	27150
2008-07-24	14.16	14.16	13.66	13.67	13385
2008-07-25	13.65	13.87	13.52	13.74	11565
2008-07-28	13.73	13.92	13.37	13.56	9975
2008-07-29	13.73	13.85	13.61	13.71	17864
2008-07-30	13.75	14.11	13.60	13.93	27050
2008-07-31	13.97	14.12	13.65	13.93	34445
2008-08-01	13.83	13.83	13.20	13.36	27769
2008-08-04	13.36	13.45	12.81	12.82	12712
2008-08-05	12.78	13.25	12.65	12.90	15050
2008-08-06	12.90	13.00	12.80	12.96	8100
2008-08-07	12.96	13.03	12.78	12.85	57537
2008-08-08	12.82	12.94	12.71	12.78	29697
2008-08-11	12.95	13.36	12.70	12.78	24780
2008-08-12	13.16	13.16	12.90	12.98	14050
2008-08-13	12.86	13.01	12.81	12.97	9750
2008-08-14	13.09	13.28	12.86	13.28	40015
2008-08-15	13.45	13.54	12.95	12.99	28206
2008-08-18	12.90	13.05	12.90	12.95	19100
2008-08-19	12.92	12.92	12.39	12.39	34902
2008-08-20	12.45	12.60	12.27	12.46	13506
2008-08-21	12.35	12.48	12.30	12.36	4600
2008-08-25	12.91	12.94	12.42	12.42	17005
2008-08-26	12.66	12.71	12.37	12.40	16900
2008-08-27	13.50	13.50	12.60	12.60	32437
2008-08-28	12.63	13.78	12.25	12.51	34328
2008-08-29	12.53	12.61	12.43	12.43	15500
2008-09-02	13.20	13.20	12.35	12.39	26839
2008-09-03	12.39	12.39	12.19	12.20	7550
2008-09-04	12.25	12.50	11.84	11.98	32446
2008-09-05	11.91	11.99	11.47	11.71	15773
2008-09-08	12.06	12.06	11.13	11.44	17945
2008-09-09	11.36	11.63	11.05	11.29	35289
2008-09-10	11.20	11.69	10.97	11.59	29873
2008-09-11	11.55	11.56	11.40	11.50	24730
2008-09-12	11.59	11.88	11.59	11.79	32575
2008-09-15	11.70	12.36	10.68	11.35	19067
2008-09-16	11.00	11.19	10.82	11.10	54315
2008-09-17	11.02	11.10	10.24	10.50	103493
2008-09-18	10.54	10.87	9.08	10.45	57159
2008-09-19	10.61	13.98	10.50	12.85	48792
2008-09-22	12.90	13.05	11.94	12.19	21345
2008-09-23	11.46	11.53	11.26	11.35	15380
2008-09-24	11.43	11.50	11.00	11.04	23450
2008-09-25	10.80	10.80	10.00	10.04	84525
2008-09-26	9.70	10.14	9.37	10.05	31761
2008-09-29	10.00	10.05	9.25	9.25	16197
2008-09-30	9.00	9.48	8.29	9.48	30042
2008-10-01	9.75	9.75	9.26	9.55	19262
2008-10-02	9.62	9.62	9.26	9.30	10601
2008-10-03	9.54	9.81	9.09	9.10	20472
2008-10-06	9.00	9.00	8.06	8.61	39200
2008-10-07	8.50	8.60	7.74	7.75	38343
2008-10-08	7.65	7.92	7.35	7.89	78410
2008-10-09	7.95	8.00	7.09	7.12	52757
2008-10-10	7.02	7.12	5.89	6.75	66049
2008-10-13	7.50	10.42	7.50	8.06	117246
2008-10-14	8.21	9.93	8.21	9.44	70719
2008-10-15	9.44	9.60	9.14	9.22	11852
2008-10-16	9.25	9.40	8.84	8.90	11155
2008-10-17	8.80	9.47	8.62	8.62	56225
2008-10-20	9.03	10.18	9.03	10.18	50880
2008-10-21	10.18	10.74	9.87	10.66	56878
2008-10-22	10.50	10.71	9.80	10.50	36996
2008-10-23	10.61	10.99	10.57	10.85	27103
2008-10-24	9.78	10.80	9.78	10.15	57803
2008-10-27	10.25	10.49	10.17	10.29	42457
2008-10-28	10.45	10.55	10.15	10.21	19135
2008-10-29	10.54	10.61	10.26	10.50	37080
2008-10-30	10.68	11.12	10.68	10.90	38860
2008-10-31	11.08	12.08	11.06	12.00	57865
2008-11-03	12.43	12.86	11.75	12.86	86267
2008-11-04	12.51	13.70	12.51	13.30	55300
2008-11-05	13.40	14.01	13.27	13.60	40237
2008-11-06	13.60	13.60	10.25	10.30	91039
2008-11-07	10.50	11.22	9.70	11.00	59673
2008-11-10	11.00	11.40	10.29	10.66	43936
2008-11-11	11.00	11.12	10.50	10.65	39802
2008-11-12	10.51	10.76	10.50	10.65	12744
2008-11-13	10.53	10.53	9.64	10.44	23456
2008-11-14	10.53	10.71	9.89	10.00	23087
2008-11-17	10.10	10.10	8.72	9.50	23045
2008-11-18	9.35	9.82	9.13	9.26	13068
2008-11-19	9.16	9.16	8.51	8.60	34978
2008-11-20	8.50	8.50	7.53	7.66	67181
2008-11-21	7.60	8.00	7.05	8.00	54309
2008-11-24	8.00	8.92	7.68	8.84	87842
2008-11-25	8.84	8.84	8.10	8.32	33168
2008-11-26	8.35	8.84	8.19	8.84	28800
2008-11-28	8.95	11.40	8.83	11.40	21700
2008-12-01	11.23	11.30	10.01	10.14	34211
2008-12-02	10.36	10.56	9.59	9.65	50168
2008-12-03	9.61	10.09	9.25	9.71	23531
2008-12-04	9.64	9.95	8.98	9.52	26562
2008-12-05	9.44	10.15	9.25	10.00	19409
2008-12-08	10.14	11.00	10.14	10.60	13032
2008-12-09	10.85	11.37	10.69	11.37	32576
2008-12-10	12.05	12.50	11.39	12.44	66681
2008-12-11	12.44	12.86	12.15	12.44	21468
2008-12-12	12.49	12.70	12.12	12.70	38336
2008-12-15	12.52	12.73	11.11	11.50	15613
2008-12-16	11.59	11.92	11.58	11.60	5500
2008-12-17	11.80	11.96	10.91	10.91	11045
2008-12-18	11.05	11.38	10.20	10.29	34952
2008-12-19	10.47	11.43	10.25	10.50	43454
2008-12-22	11.00	11.00	10.40	10.44	26315
2008-12-23	10.50	10.67	9.78	10.26	41178
2008-12-24	10.27	10.89	10.27	10.31	9317
2008-12-26	10.32	10.50	10.00	10.17	10059
2008-12-29	10.05	10.31	9.50	9.50	22800
2008-12-30	9.51	10.46	9.50	10.03	20850
2008-12-31	10.09	11.31	9.72	11.30	36404
2009-01-02	11.29	11.57	11.12	11.16	25875
2009-01-05	10.91	11.85	10.91	11.60	61292
2009-01-06	11.80	12.00	11.00	11.75	48263
2009-01-07	11.34	11.99	11.15	11.74	39765
2009-01-08	11.73	11.99	11.48	11.67	15723
2009-01-09	11.60	11.99	10.96	11.59	19654
2009-01-12	11.90	11.90	11.45	11.45	22550
2009-01-13	11.58	11.58	10.82	11.30	16547
2009-01-14	10.96	12.21	10.78	11.50	23167
2009-01-15	12.42	12.42	11.00	11.09	10079
2009-01-16	11.41	12.13	11.18	11.51	12162
2009-01-20	11.69	12.50	11.34	11.34	7800
2009-01-21	11.60	12.37	11.48	12.00	6950
2009-01-22	12.00	12.72	11.60	12.37	15204
2009-01-23	12.35	13.25	12.30	12.70	34418
2009-01-26	13.07	13.74	12.95	13.69	14074
2009-01-27	13.90	13.90	13.55	13.65	9007
2009-01-28	14.38	14.38	13.25	13.50	30884
2009-01-29	13.48	13.77	13.48	13.52	14908
2009-01-30	13.67	14.50	13.62	13.77	16067
2009-02-02	13.70	13.75	13.51	13.60	11141
2009-02-03	13.70	13.70	13.00	13.25	10756
2009-02-04	13.66	13.66	12.98	13.52	6878
2009-02-05	13.31	13.31	13.00	13.01	2405
2009-02-06	13.07	13.48	13.00	13.00	5024
2009-02-09	13.02	13.42	13.02	13.06	5372
2009-02-10	13.25	13.52	12.70	13.08	21932
2009-02-11	12.92	12.92	12.51	12.87	7000
2009-02-12	12.65	13.13	12.51	13.13	6541
2009-02-13	13.15	13.44	12.90	13.02	2976
2009-02-17	12.75	12.90	12.51	12.60	13299
2009-02-18	12.77	12.77	12.51	12.56	7115
2009-02-19	12.52	12.98	12.50	12.64	15800
2009-02-20	12.50	12.61	11.80	11.86	18582
2009-02-23	11.86	11.86	10.06	10.51	51067
2009-02-24	10.40	11.19	10.00	10.28	56510
2009-02-25	10.20	10.55	10.15	10.55	7775
2009-02-26	10.52	11.09	10.36	11.00	24100
2009-02-27	10.63	10.83	10.09	10.70	53549
2009-03-02	10.06	10.35	10.00	10.27	55567
2009-03-03	10.11	10.38	9.75	9.85	25219
2009-03-04	9.75	9.93	8.58	9.92	36335
2009-03-05	9.87	9.87	9.60	9.78	20999
2009-03-06	9.78	9.99	9.50	9.86	24490
2009-03-09	9.55	9.55	9.08	9.21	18425
2009-03-10	9.11	10.85	9.11	10.49	48828
2009-03-11	10.54	11.20	10.25	10.56	31000
2009-03-12	10.93	12.26	10.65	11.94	40782
2009-03-13	12.01	12.15	11.67	11.84	9360
2009-03-16	11.84	11.98	11.59	11.85	33579
2009-03-17	11.66	11.95	11.14	11.57	11873
2009-03-18	11.50	11.79	11.25	11.28	12510
2009-03-19	11.53	11.55	11.04	11.33	21014
2009-03-20	11.33	11.45	11.00	11.14	10150
2009-03-23	11.55	11.58	10.65	11.45	39466
2009-03-24	11.35	11.59	11.33	11.43	17316
2009-03-25	11.61	12.10	11.53	11.90	23700
2009-03-26	12.05	13.35	11.85	12.56	36643
2009-03-27	12.08	12.98	12.01	12.27	23675
2009-03-30	12.27	12.27	11.70	11.80	17160
2009-03-31	11.93	12.34	11.91	12.30	12744
2009-04-01	12.15	12.33	11.70	12.33	6640
2009-04-02	12.25	12.52	11.79	12.27	22620
2009-04-03	12.53	12.54	12.26	12.46	5905
2009-04-06	12.25	13.41	12.25	12.42	22155
2009-04-07	12.56	12.56	11.71	12.07	17783
2009-04-08	12.25	12.49	12.14	12.15	2600
2009-04-09	12.15	12.51	11.99	12.35	9080
2009-04-13	12.55	13.02	12.40	12.83	13528
2009-04-14	12.75	12.80	12.18	12.64	21871
2009-04-15	12.53	12.67	12.18	12.32	8712
2009-04-16	12.45	12.50	12.01	12.37	16250
2009-04-17	12.59	12.67	12.31	12.67	4783
2009-04-20	12.76	12.76	12.12	12.25	22198
2009-04-21	12.36	12.74	12.12	12.60	9542
2009-04-22	12.76	15.48	12.62	14.35	62187
2009-04-23	14.21	14.50	14.08	14.50	12710
2009-04-24	14.30	14.76	14.28	14.48	20414
2009-04-27	14.38	14.72	14.38	14.50	17862
2009-04-28	14.49	14.89	14.37	14.50	25985
2009-04-29	14.50	14.97	14.50	14.70	21210
2009-04-30	14.90	15.09	14.50	14.57	11330
2009-05-01	14.79	14.80	14.50	14.51	34419
2009-05-04	15.63	15.63	14.31	14.51	71327
2009-05-05	14.39	14.39	13.77	13.87	31467
2009-05-06	13.71	14.48	13.45	13.80	25814
2009-05-07	14.37	15.98	14.37	15.12	68322
2009-05-08	15.06	15.11	14.56	15.04	32422
2009-05-11	15.03	15.45	14.51	14.90	22320
2009-05-12	15.04	15.04	14.52	14.90	13613
2009-05-13	14.71	14.93	14.63	14.74	16790
2009-05-14	14.72	14.74	14.58	14.73	13794
2009-05-15	14.75	15.00	14.50	14.51	22395
2009-05-18	15.21	15.47	14.50	15.20	56057
2009-05-19	15.39	15.93	15.20	15.92	24307
2009-05-20	15.95	17.00	15.55	15.75	32675
2009-05-21	15.70	16.25	15.02	15.21	44070
2009-05-22	15.75	16.10	15.75	16.00	9815
2009-05-26	16.30	16.90	16.00	16.17	23274
2009-05-27	16.20	16.61	15.83	16.25	22580
2009-05-28	16.28	16.40	15.93	16.15	36285
2009-05-29	16.38	16.50	15.96	16.50	71601
2009-06-01	17.90	18.00	16.60	17.49	65039
2009-06-02	17.67	19.15	16.81	17.60	102251
2009-06-03	17.70	18.00	17.55	17.75	36258
2009-06-04	17.75	19.50	17.73	19.00	92907
2009-06-05	19.67	19.74	19.00	19.44	41349
2009-06-08	20.37	20.37	18.85	19.20	43411
2009-06-09	19.75	19.75	18.93	19.24	21740
2009-06-10	20.28	20.28	17.90	17.99	70507
2009-06-11	17.90	18.40	17.69	18.26	29030
2009-06-12	17.99	19.39	17.89	19.23	27473
2009-06-15	19.05	19.43	18.68	19.24	32079
2009-06-16	19.50	19.75	18.48	18.74	47628
2009-06-17	18.40	18.74	17.01	17.34	95463
2009-06-18	18.39	18.69	17.01	18.04	50813
2009-06-19	18.70	18.94	18.48	18.83	25886
2009-06-22	19.42	19.42	18.04	18.71	68168
2009-06-23	18.68	18.80	18.22	18.53	36390
2009-06-24	18.70	18.70	18.16	18.17	38843
2009-06-25	18.19	18.68	18.19	18.46	34971
2009-06-26	19.45	19.45	18.42	18.53	26602
2009-06-29	19.56	19.56	18.50	18.62	39281
2009-06-30	19.45	19.50	18.45	18.55	33482
2009-07-01	18.47	18.71	17.73	18.34	43914
2009-07-02	18.40	19.16	18.00	18.68	36915
2009-07-06	18.51	18.90	18.11	18.15	25377
2009-07-07	18.89	18.89	17.82	17.91	21611
2009-07-08	17.75	18.08	17.51	17.67	31460
2009-07-09	17.75	17.85	17.53	17.53	8350
2009-07-10	17.51	17.80	17.35	17.50	27768
2009-07-13	17.56	17.72	17.04	17.30	28213
2009-07-14	17.56	18.50	17.56	18.44	23274
2009-07-15	18.44	19.39	18.44	18.47	22132
2009-07-16	18.30	18.75	18.30	18.50	13279
2009-07-17	18.30	19.01	18.05	18.90	23720
2009-07-20	18.06	19.18	18.06	18.99	23098
2009-07-21	19.47	19.50	18.99	19.00	31705
2009-07-22	19.94	19.94	19.07	19.60	28213
2009-07-23	19.77	20.20	19.70	19.96	38861
2009-07-24	20.75	21.41	20.21	20.91	52982
2009-07-27	21.13	22.00	20.95	21.57	35553
2009-07-28	21.90	21.97	21.40	21.80	49720
2009-07-29	22.05	22.38	21.42	21.80	30400
2009-07-30	22.00	22.22	21.72	21.72	21965
2009-07-31	21.80	22.14	21.75	22.00	25927
2009-08-03	22.11	22.15	21.30	21.41	30249
2009-08-04	21.30	21.30	20.51	20.95	26024
2009-08-05	21.19	21.85	21.03	21.50	22735
2009-08-06	20.50	21.22	20.50	20.66	15461
2009-08-07	20.61	20.91	20.56	20.79	10714
2009-08-10	21.00	22.10	21.00	21.35	28730
2009-08-11	21.35	21.50	21.10	21.47	15863
2009-08-12	21.47	21.83	21.11	21.70	14814
2009-08-13	22.05	22.05	21.85	22.00	20808
2009-08-14	22.05	22.05	21.70	21.70	17827
2009-08-17	20.70	21.60	20.70	21.10	32380
2009-08-18	21.40	21.85	21.30	21.59	25112
2009-08-19	21.72	22.00	21.31	21.60	15282
2009-08-20	21.90	22.05	21.70	22.00	24903
2009-08-21	22.05	22.55	22.05	22.50	45990
2009-08-24	22.99	24.00	22.60	23.09	83940
2009-08-25	23.00	23.46	22.50	23.28	24888
2009-08-26	23.43	23.43	23.00	23.19	11327
2009-08-27	23.07	23.24	21.50	21.85	59440
2009-08-28	22.42	23.19	21.69	21.84	27224
2009-08-31	21.98	22.66	21.50	22.06	63120
2009-09-01	23.24	23.24	21.89	22.09	19271
2009-09-02	21.29	22.39	21.29	22.33	26913
2009-09-03	22.38	22.70	22.05	22.56	24538
2009-09-04	22.85	22.92	22.73	22.85	31301
2009-09-08	22.79	23.45	22.50	23.00	36895
2009-09-09	23.53	23.53	23.00	23.32	43379
2009-09-10	23.41	24.15	23.35	24.00	51994
2009-09-11	24.28	25.00	23.75	24.09	55926
2009-09-14	24.25	26.00	23.91	24.31	50119
2009-09-15	24.71	25.00	24.20	24.60	40189
2009-09-16	24.76	24.98	24.27	24.63	32727
2009-09-17	24.70	25.00	24.25	24.65	18740
2009-09-18	25.12	25.63	24.22	25.00	39167
2009-09-21	25.77	25.77	24.21	24.60	33654
2009-09-22	24.90	24.92	24.30	24.60	27921
2009-09-23	24.56	25.02	24.56	24.99	39714
2009-09-24	24.96	25.49	24.35	24.38	22495
2009-09-25	24.32	24.98	24.00	24.13	49501
2009-09-28	24.21	24.30	23.76	24.12	22311
2009-09-29	24.02	24.21	24.02	24.18	7757
2009-09-30	24.20	25.09	24.01	25.00	44446
2009-10-01	25.46	25.50	24.71	24.98	25726
2009-10-02	24.52	24.98	24.01	24.01	40066
2009-10-05	24.04	25.14	24.04	24.84	24094
2009-10-06	24.92	25.27	24.71	25.07	21997
2009-10-07	25.25	25.49	25.15	25.41	27762
2009-10-08	26.35	26.80	25.67	25.87	42151
2009-10-09	26.02	26.50	25.85	25.89	41404
2009-10-12	26.78	27.15	26.11	26.15	64973
2009-10-13	25.63	26.55	25.63	26.49	19046
2009-10-14	26.67	27.10	26.21	26.99	31275
2009-10-15	27.40	27.40	26.51	26.79	34093
2009-10-16	26.98	27.00	26.27	26.47	27405
2009-10-19	27.01	27.06	26.50	26.55	29292
2009-10-20	26.55	26.91	26.10	26.55	39134
2009-10-21	26.86	27.25	26.54	26.85	34287
2009-10-22	26.85	27.08	26.17	26.24	38243
2009-10-23	26.21	26.68	26.00	26.06	33240
2009-10-26	26.26	26.95	24.26	24.50	81430
2009-10-27	24.38	24.50	22.31	22.91	144626
2009-10-28	22.84	23.40	22.56	23.39	35191
2009-10-29	23.45	24.16	22.89	23.99	60026
2009-10-30	24.14	25.05	23.50	24.70	70929
2009-11-02	24.37	24.50	21.25	22.20	139183
2009-11-03	21.96	23.60	21.77	23.25	56055
2009-11-04	23.01	23.50	22.84	22.95	33241
2009-11-05	22.36	23.25	18.51	22.64	54832
2009-11-06	22.50	23.16	22.01	22.62	28828
2009-11-09	22.65	23.23	22.65	23.13	13660
2009-11-10	22.98	23.45	22.66	23.43	14739
2009-11-11	23.43	23.82	22.64	22.64	33696
2009-11-12	22.51	23.21	22.03	22.69	19936
2009-11-13	22.99	23.66	22.60	22.76	25605
2009-11-16	22.56	23.39	22.02	23.30	51813
2009-11-17	23.39	23.58	23.00	23.58	22517
2009-11-18	23.97	23.97	23.48	23.50	11598
2009-11-19	23.40	23.90	23.10	23.34	16193
2009-11-20	23.52	23.87	23.31	23.45	7929
2009-11-23	23.40	24.13	23.40	24.00	12200
2009-11-24	24.05	24.05	23.46	23.73	8983
2009-11-25	23.97	24.05	23.74	24.00	6211
2009-11-27	23.61	23.82	23.61	23.80	7000
2009-11-30	23.61	23.97	23.05	23.49	24990
2009-12-01	23.69	24.04	23.48	24.00	39286
2009-12-02	24.10	24.10	23.40	23.75	17825
2009-12-03	24.05	24.05	23.50	23.67	15055
2009-12-04	23.60	23.94	23.60	23.70	8327
2009-12-07	23.70	23.75	23.24	23.53	13195
2009-12-08	23.50	23.57	23.39	23.57	4820
2009-12-09	23.37	23.85	23.22	23.31	14085
2009-12-10	23.61	23.61	23.20	23.27	8250
2009-12-11	23.33	23.42	22.64	22.64	25674
2009-12-14	22.71	22.75	21.75	22.15	62519
2009-12-15	22.01	22.64	22.01	22.64	19236
2009-12-16	22.70	22.92	22.50	22.88	15930
2009-12-17	23.84	23.84	23.15	23.16	29630
2009-12-18	23.25	23.25	21.65	21.65	49017
2009-12-21	22.00	22.76	22.00	22.76	29023
2009-12-22	22.60	23.01	22.49	22.85	10568
2009-12-23	22.63	22.85	22.50	22.82	11224
2009-12-24	22.83	22.96	22.66	22.85	12314
2009-12-28	22.78	22.80	22.31	22.63	22300
2009-12-29	22.51	22.79	22.50	22.79	13301
2009-12-30	22.79	22.99	22.51	22.84	14031
2009-12-31	22.76	22.99	22.76	22.96	12065
2010-01-04	22.98	23.81	22.98	23.55	10720
2010-01-05	23.79	23.98	23.74	23.90	9052
2010-01-06	24.00	24.23	23.93	23.96	15436
2010-01-07	24.29	24.48	24.20	24.44	18834
2010-01-08	24.60	25.00	24.48	24.85	19544
2010-01-11	24.68	25.91	24.68	25.42	18352
2010-01-12	25.46	25.93	25.28	25.31	14895
2010-01-13	25.27	25.70	25.27	25.61	19124
2010-01-14	25.80	25.96	25.50	25.80	8125
2010-01-15	25.60	25.76	25.37	25.56	21038
2010-01-19	25.56	25.95	25.50	25.64	22084
2010-01-20	25.57	26.00	25.50	25.92	18091
2010-01-21	26.22	26.34	25.80	25.87	15528
2010-01-22	26.05	26.16	25.80	26.16	10453
2010-01-25	26.02	26.30	26.00	26.00	20254
2010-01-26	26.01	26.60	25.90	26.53	18335
2010-01-27	25.86	26.44	25.13	25.52	21796
2010-01-28	25.83	25.83	25.00	25.02	11887
2010-01-29	25.10	26.02	25.09	25.68	24123
2010-02-01	25.50	25.64	25.35	25.55	25770
2010-02-02	25.27	25.47	25.02	25.28	9598
2010-02-03	25.16	25.16	23.57	24.75	32063
2010-02-04	24.90	24.90	23.51	24.15	13545
2010-02-05	23.78	24.13	22.51	23.37	41514
2010-02-08	23.53	23.99	23.34	23.77	13528
2010-02-09	24.01	24.21	23.23	23.45	16970
2010-02-10	23.73	23.73	22.80	22.91	6025
2010-02-11	23.74	23.74	22.75	23.31	13149
2010-02-12	23.55	24.40	23.24	24.33	13858
2010-02-16	24.90	25.20	24.50	25.05	21821
2010-02-17	25.09	25.48	24.70	24.70	15701
2010-02-18	24.61	24.88	24.37	24.58	8312
2010-02-19	24.80	25.09	24.70	24.89	8857
2010-02-22	24.72	24.80	23.80	24.21	20215
2010-02-23	25.49	25.73	24.41	25.13	33053
2010-02-24	25.12	25.12	24.79	25.00	9406
2010-02-25	24.89	25.00	24.89	25.00	5338
2010-02-26	24.83	25.00	24.55	24.66	4862
2010-03-01	24.02	24.37	23.80	24.04	31756
2010-03-02	24.10	24.36	23.82	23.82	37141
2010-03-03	23.89	24.36	23.88	24.25	15395
2010-03-04	23.91	24.35	23.91	24.26	14753
2010-03-05	24.35	24.51	23.93	24.02	22561
2010-03-08	24.00	24.27	23.96	24.19	17533
2010-03-09	24.00	24.20	23.81	24.00	18890
2010-03-10	24.17	24.91	23.87	24.06	28851
2010-03-11	24.71	25.05	24.33	24.90	44001
2010-03-12	25.00	25.10	24.66	24.80	13942
2010-03-15	24.60	25.55	24.00	24.00	37366
2010-03-16	22.58	22.74	22.50	22.68	2077101
2010-03-17	22.85	22.85	22.65	22.75	439597
2010-03-18	22.85	22.85	22.63	22.67	159168
2010-03-19	22.66	22.69	22.50	22.52	179620
2010-03-22	22.40	22.44	21.67	22.34	165887
2010-03-23	22.25	22.33	22.03	22.13	76043
2010-03-24	22.24	22.62	21.75	22.17	198881
2010-03-25	21.87	22.42	21.51	21.55	126446
2010-03-26	21.51	21.77	21.10	21.33	68042
2010-03-29	21.66	22.64	21.66	22.43	162830
2010-03-30	22.54	22.58	22.14	22.25	71244
2010-03-31	22.45	22.55	22.25	22.36	74136
2010-04-01	22.68	22.79	22.45	22.69	150007
2010-04-05	22.61	22.80	22.59	22.75	77830
2010-04-06	22.75	22.80	22.46	22.50	72285
2010-04-07	22.50	22.70	22.07	22.37	99270
2010-04-08	22.35	22.75	22.10	22.71	55716
2010-04-09	22.66	22.66	22.25	22.55	54571
2010-04-12	22.61	22.95	22.47	22.72	101815
2010-04-13	22.75	22.83	22.30	22.54	93573
2010-04-14	22.74	22.83	22.44	22.55	85383
2010-04-15	22.60	22.70	22.41	22.55	61987
2010-04-16	22.54	22.55	22.07	22.43	95922
2010-04-19	22.60	22.60	22.11	22.29	52673
2010-04-20	22.62	22.90	22.30	22.80	104358
2010-04-21	22.79	22.85	22.70	22.72	126028
2010-04-22	22.82	22.85	22.54	22.85	62505
2010-04-23	22.80	22.90	22.66	22.89	168649
2010-04-26	22.89	23.00	22.83	22.97	196429
2010-04-27	22.87	23.10	22.75	22.79	102837
2010-04-28	23.05	23.05	22.76	22.94	71635
2010-04-29	22.98	23.00	22.81	22.92	107363
2010-04-30	22.92	23.09	22.74	22.94	165083
2010-05-03	22.72	22.84	22.16	22.77	91746
2010-05-04	22.87	22.87	22.10	22.43	88269
2010-05-05	22.12	22.25	21.59	21.78	115484
2010-05-06	21.66	22.09	18.00	19.58	237788
2010-05-07	19.50	20.40	19.00	19.80	176569
2010-05-10	21.86	22.21	20.29	22.20	110689
2010-05-11	22.11	22.24	20.94	21.17	70788
2010-05-12	21.21	22.12	21.11	21.80	56923
2010-05-13	22.14	22.14	21.72	21.83	53688
2010-05-14	21.75	21.98	21.29	21.63	32692
2010-05-17	21.99	22.49	21.14	21.23	57224
2010-05-18	21.43	22.00	20.59	20.63	32505
2010-05-19	20.50	20.60	20.01	20.17	30504
2010-05-20	19.95	20.36	19.33	20.11	115075
2010-05-21	20.34	20.88	19.76	20.50	94520
2010-05-24	20.39	20.62	20.19	20.22	79865
2010-05-25	19.94	20.04	19.53	19.90	140506
2010-05-26	21.24	21.50	20.58	20.68	93395
2010-05-27	21.00	21.29	20.73	21.29	52299
2010-05-28	21.53	21.53	21.30	21.30	30495
2010-06-01	21.40	21.60	21.25	21.43	41877
2010-06-02	21.67	21.79	21.30	21.58	44424
2010-06-03	20.90	21.99	20.61	21.85	69718
2010-06-04	21.51	21.89	21.51	21.64	43726
2010-06-07	21.70	21.90	21.13	21.37	31966
2010-06-08	21.70	21.86	20.58	21.33	29875
2010-06-09	21.30	21.85	21.03	21.34	27889
2010-06-10	21.44	21.90	21.40	21.90	23592
2010-06-11	21.94	22.20	21.81	22.00	58413
2010-06-14	22.44	22.50	21.80	21.89	48229
2010-06-15	21.88	22.60	21.70	22.54	70988
2010-06-16	22.20	22.95	22.20	22.65	51813
2010-06-17	22.52	22.52	22.04	22.28	34442
2010-06-18	22.26	22.77	22.25	22.57	75522
2010-06-21	22.90	22.90	22.24	22.67	64307
2010-06-22	22.62	22.78	22.30	22.78	103623
2010-06-23	22.59	22.64	22.09	22.49	49945
2010-06-24	22.19	22.47	22.03	22.44	38868
2010-06-25	22.38	22.78	22.29	22.74	34188
2010-06-28	22.79	23.10	22.20	22.54	133129
2010-06-29	22.18	22.47	21.74	22.30	43772
2010-06-30	22.06	22.49	22.06	22.49	17117
2010-07-01	22.39	22.51	21.27	21.81	51734
2010-07-02	21.84	22.21	21.52	21.93	41444
2010-07-06	22.01	22.22	21.67	21.90	39026
2010-07-07	21.80	22.45	21.80	22.29	36101
2010-07-08	22.55	23.00	22.25	22.81	55257
2010-07-09	22.99	23.06	22.80	23.00	53942
2010-07-12	22.77	23.15	22.77	22.93	40548
2010-07-13	23.00	23.18	22.81	22.99	81337
2010-07-14	22.74	23.18	22.70	22.99	58896
2010-07-15	23.09	23.10	22.87	23.00	73840
2010-07-16	23.19	23.23	22.91	22.91	86732
2010-07-19	23.23	23.50	22.96	23.13	78086
2010-07-20	23.20	23.65	22.83	23.33	136739
2010-07-21	23.55	24.00	23.51	24.00	120193
2010-07-22	24.17	24.60	24.12	24.48	137012
2010-07-23	24.56	24.56	24.20	24.48	73302
2010-07-26	24.48	25.19	24.43	25.15	120211
2010-07-27	25.20	25.42	24.78	25.21	85714
2010-07-28	25.35	25.35	25.05	25.14	43063
2010-07-29	25.14	25.23	24.75	25.19	93583
2010-07-30	25.14	25.22	24.87	25.12	65426
2010-08-02	24.87	24.98	23.84	24.50	84016
2010-08-03	24.43	24.89	23.97	24.64	84925
2010-08-04	24.51	24.81	24.38	24.47	35852
2010-08-05	23.00	24.17	22.65	23.73	163631
2010-08-06	24.43	24.43	23.44	23.98	72954
2010-08-09	24.00	24.03	23.21	24.00	100804
2010-08-10	23.69	24.00	22.94	23.15	62089
2010-08-11	22.76	23.04	22.56	22.60	61948
2010-08-12	22.51	23.03	22.50	22.86	49673
2010-08-13	23.65	23.92	22.95	23.32	43290
2010-08-16	23.28	23.30	22.89	23.12	33156
2010-08-17	23.25	23.34	22.99	23.30	32593
2010-08-18	23.51	23.65	23.21	23.22	40799
2010-08-19	23.22	23.70	23.05	23.05	58110
2010-08-20	23.00	23.51	22.87	23.30	32455
2010-08-23	23.34	24.18	23.25	23.92	62034
2010-08-24	23.86	24.15	23.69	24.00	73151
2010-08-25	23.96	24.15	23.81	24.15	61837
2010-08-26	24.17	24.47	24.10	24.40	37439
2010-08-27	24.34	24.75	24.25	24.75	30025
2010-08-30	24.73	24.95	24.60	24.94	80146
2010-08-31	24.90	24.90	24.62	24.84	47665
2010-09-01	24.97	25.06	24.92	25.00	76920
2010-09-02	25.14	25.15	24.50	24.75	30047
2010-09-03	24.77	25.00	23.88	24.15	63055
2010-09-07	24.42	24.42	23.69	24.26	53256
2010-09-08	24.25	24.76	23.94	24.09	97919
2010-09-09	24.29	24.56	23.99	24.30	18326
2010-09-10	24.62	25.03	24.56	24.84	29652
2010-09-13	25.05	25.11	24.67	24.97	42450
2010-09-14	24.83	25.12	24.62	24.85	18064
2010-09-15	24.85	25.00	24.50	24.91	28403
2010-09-16	24.89	24.89	24.61	24.77	15137
2010-09-17	24.76	25.20	24.53	25.17	65862
2010-09-20	25.23	25.26	24.60	24.65	56641
2010-09-21	24.73	25.15	24.35	24.55	33254
2010-09-22	24.50	24.86	24.41	24.78	17494
2010-09-23	24.83	24.83	24.36	24.39	17939
2010-09-24	24.80	24.80	24.40	24.40	20577
2010-09-27	24.53	24.98	24.40	24.80	32476
2010-09-28	24.69	24.93	24.62	24.81	18930
2010-09-29	24.90	25.00	24.71	24.94	15411
2010-09-30	25.04	25.23	24.81	24.83	23833
2010-10-01	25.09	25.28	24.92	25.00	24257
2010-10-04	24.90	25.06	24.81	24.90	17068
2010-10-05	24.87	25.23	24.85	24.87	43526
2010-10-06	25.01	25.14	24.87	25.03	30673
2010-10-07	25.18	25.29	24.91	25.16	36015
2010-10-08	25.29	25.45	25.06	25.41	51589
2010-10-11	25.48	25.70	25.02	25.33	42762
2010-10-12	25.48	25.82	25.21	25.81	38215
2010-10-13	25.74	26.06	25.64	25.74	39186
2010-10-14	25.52	25.96	25.47	25.64	30154
2010-10-15	25.63	25.82	25.39	25.45	18799
2010-10-18	25.42	25.63	25.16	25.50	29643
2010-10-19	26.05	26.05	25.08	25.37	43121
2010-10-20	25.84	25.84	25.43	25.58	36042
2010-10-21	25.79	25.97	25.65	25.79	58287
2010-10-22	25.99	26.05	25.73	25.97	41486
2010-10-25	26.10	26.45	26.02	26.38	98714
2010-10-26	26.25	26.97	26.25	26.77	49026
2010-10-27	26.75	27.75	26.75	27.60	39468
2010-10-28	27.79	27.79	27.16	27.30	49317
2010-10-29	27.55	27.77	27.28	27.37	95455
2010-11-01	27.09	27.27	26.04	26.46	119513
2010-11-02	26.94	27.13	26.05	26.22	69764
2010-11-03	26.14	26.43	25.73	25.94	60897
2010-11-04	26.50	26.54	25.87	26.36	44630
2010-11-05	25.90	26.67	25.88	26.50	64161
2010-11-08	26.50	26.55	25.94	26.55	54916
2010-11-09	26.60	26.60	26.22	26.56	32500
2010-11-10	26.41	26.89	26.24	26.51	45904
2010-11-11	25.45	25.63	25.40	25.57	978058
2010-11-12	25.58	25.80	25.57	25.66	102718
2010-11-15	25.65	25.94	25.65	25.86	107009
2010-11-16	25.70	25.80	25.27	25.35	254178
2010-11-17	25.35	25.64	25.19	25.25	115381
2010-11-18	25.20	25.89	25.20	25.77	75777
2010-11-19	25.65	26.21	25.53	26.14	55114
2010-11-22	26.20	26.20	25.95	26.15	97274
2010-11-23	25.72	26.16	25.72	26.00	68985
2010-11-24	26.19	26.21	25.75	25.85	45238
2010-11-26	25.81	25.81	25.61	25.70	24631
2010-11-29	25.60	25.88	25.59	25.86	46506
2010-11-30	25.86	26.00	25.62	25.84	54046
2010-12-01	26.00	26.00	25.57	25.91	80492
2010-12-02	25.87	26.11	25.87	26.01	81042
2010-12-03	26.11	26.30	25.87	26.12	49991
2010-12-06	26.24	26.24	25.99	26.14	58149
2010-12-07	26.30	26.57	26.02	26.40	47634
2010-12-08	26.52	26.53	26.27	26.42	50366
2010-12-09	26.41	26.54	26.13	26.32	62648
2010-12-10	26.48	26.54	26.18	26.25	72271
2010-12-13	26.47	26.51	26.14	26.45	81313
2010-12-14	26.53	26.53	26.26	26.33	61115
2010-12-15	26.39	26.49	26.09	26.16	65720
2010-12-16	26.12	26.50	26.01	26.44	44506
2010-12-17	26.48	26.55	26.39	26.50	65014
2010-12-20	26.51	26.53	25.97	26.45	75226
2010-12-21	26.49	27.39	26.40	27.23	105338
2010-12-22	27.25	27.61	27.00	27.21	48629
2010-12-23	27.00	27.07	26.75	26.97	32119
2010-12-27	27.16	27.20	26.75	26.78	31149
2010-12-28	26.89	26.96	26.70	26.80	16524
2010-12-29	26.94	27.20	26.85	27.16	27691
2010-12-30	27.19	27.36	27.09	27.35	21653
2010-12-31	27.28	27.40	27.28	27.40	8169
2011-01-03	27.65	27.66	27.29	27.35	63732
2011-01-04	27.50	27.50	27.32	27.48	63179
2011-01-05	27.49	27.70	27.44	27.57	58070
2011-01-06	27.57	27.84	27.56	27.81	33277
2011-01-07	27.85	27.87	27.57	27.73	40606
2011-01-10	27.83	27.84	27.61	27.82	29997
2011-01-11	27.73	27.85	27.57	27.76	45426
2011-01-12	27.71	27.83	27.65	27.71	43610
2011-01-13	27.75	27.86	27.60	27.72	43919
2011-01-14	27.62	27.70	27.51	27.52	54958
2011-01-18	27.59	27.78	27.19	27.26	42114
2011-01-19	27.19	27.63	27.19	27.35	58188
2011-01-20	27.40	27.64	27.05	27.34	52836
2011-01-21	27.20	27.80	27.20	27.73	26375
2011-01-24	27.90	28.99	27.75	28.60	120336
2011-01-25	28.71	29.75	28.66	29.06	142916
2011-01-26	29.28	29.77	28.96	29.26	57791
2011-01-27	29.55	29.69	29.37	29.49	95341
2011-01-28	29.64	29.70	29.04	29.39	58807
2011-01-31	29.39	29.98	29.30	29.83	98020
2011-02-01	29.30	29.59	28.63	28.64	75227
2011-02-02	28.58	29.00	28.53	28.67	60275
2011-02-03	27.26	27.73	27.12	27.62	1970163
2011-02-04	27.62	27.77	27.62	27.69	249903
2011-02-07	27.83	27.85	27.61	27.67	122634
2011-02-08	27.73	27.73	27.30	27.60	124390
2011-02-09	27.40	27.57	27.25	27.40	109584
2011-02-10	27.27	27.38	27.25	27.38	70811
2011-02-11	27.37	27.49	27.30	27.43	69187
2011-02-14	27.43	27.54	27.25	27.52	97908
2011-02-15	27.52	27.66	27.26	27.66	108129
2011-02-16	27.66	27.68	27.36	27.48	85672
2011-02-17	27.48	27.61	27.45	27.60	69805
2011-02-18	27.59	27.77	27.34	27.77	92259
2011-02-22	27.84	27.94	27.45	27.50	123496
2011-02-23	27.44	27.71	27.01	27.13	81533
2011-02-24	27.10	27.58	27.00	27.13	66956
2011-02-25	27.22	27.50	27.05	27.41	58051
2011-02-28	27.41	27.50	27.13	27.30	60251
2011-03-01	27.46	27.49	26.84	27.05	98965
2011-03-02	27.06	27.37	27.00	27.25	53897
2011-03-03	27.38	27.50	27.25	27.48	39379
2011-03-04	27.44	27.45	27.13	27.30	56482
2011-03-07	27.34	27.49	26.92	27.11	72014
2011-03-08	27.08	27.16	26.58	26.72	139581
2011-03-09	26.52	26.65	26.10	26.15	163521
2011-03-10	26.00	26.15	24.19	24.66	289999
2011-03-11	24.35	25.29	24.21	25.14	128954
2011-03-14	25.12	25.62	24.62	25.23	109691
2011-03-15	24.73	25.21	24.52	25.05	95888
2011-03-16	24.91	25.46	24.85	25.23	99905
2011-03-17	25.44	25.93	25.28	25.37	85743
2011-03-18	25.62	25.89	25.15	25.15	117015
2011-03-21	25.35	25.86	25.19	25.71	66300
2011-03-22	25.79	26.39	25.60	26.13	98713
2011-03-23	26.16	26.28	25.83	25.93	79797
2011-03-24	25.95	26.29	25.90	26.03	87047
2011-03-25	26.09	26.34	25.98	26.06	67323
2011-03-28	26.17	26.17	25.77	25.97	48938
2011-03-29	26.01	26.17	25.83	25.94	31760
2011-03-30	26.09	26.46	25.73	26.12	106667
2011-03-31	25.99	26.19	25.84	26.00	79890
2011-04-01	26.19	26.60	26.18	26.27	101205
2011-04-04	26.22	26.70	26.22	26.49	49422
2011-04-05	26.48	26.62	26.43	26.46	43611
2011-04-06	26.62	26.98	26.50	26.80	47889
2011-04-07	26.92	26.98	26.70	26.86	36213
2011-04-08	26.99	27.00	26.53	26.75	21656
2011-04-11	26.79	26.85	26.25	26.47	75634
2011-04-12	26.35	26.46	26.05	26.41	73556
2011-04-13	26.41	26.62	26.38	26.45	43577
2011-04-14	26.40	26.83	26.12	26.36	136037
2011-04-15	26.41	27.03	26.30	26.64	35354
2011-04-18	26.51	26.90	26.41	26.56	20288
2011-04-19	26.72	27.00	26.64	26.97	55320
2011-04-20	27.06	27.49	27.02	27.31	67785
2011-04-21	27.45	27.74	27.41	27.71	72364
2011-04-25	27.71	27.75	27.52	27.74	46222
2011-04-26	27.60	27.94	27.49	27.84	75322
2011-04-27	27.89	27.91	27.60	27.87	57412
2011-04-28	27.91	27.93	27.75	27.90	63431
2011-04-29	27.90	28.08	27.81	28.06	171288
2011-05-02	27.81	28.08	27.36	27.50	201484
2011-05-03	27.52	27.52	26.67	26.97	75146
2011-05-04	26.76	27.07	25.82	26.18	112912
2011-05-05	26.10	26.50	25.54	25.78	61058
2011-05-06	25.92	26.35	25.52	25.99	50533
2011-05-09	25.93	26.27	25.91	25.94	73898
2011-05-10	25.98	26.28	25.73	25.75	56394
2011-05-11	25.78	26.00	24.95	25.20	89411
2011-05-12	25.11	25.23	24.76	25.14	80335
2011-05-13	25.25	25.68	24.90	25.00	62321
2011-05-16	24.99	25.23	24.91	24.99	65548
2011-05-17	25.00	25.11	24.49	24.55	62699
2011-05-18	24.53	25.11	24.40	25.04	47775
2011-05-19	25.17	25.63	25.05	25.37	39669
2011-05-20	25.42	25.75	25.41	25.70	62543
2011-05-23	25.55	25.71	25.28	25.44	58717
2011-05-24	25.54	25.74	25.27	25.46	65373
2011-05-25	25.49	25.68	25.42	25.47	37945
2011-05-26	25.48	25.71	25.36	25.50	43440
2011-05-27	25.56	25.75	25.54	25.65	44012
2011-05-31	25.75	26.00	25.72	25.95	76134
2011-06-01	25.89	26.35	25.58	25.66	50893
2011-06-02	25.57	26.07	25.29	25.82	47101
2011-06-03	25.68	26.15	25.07	25.14	50961
2011-06-06	25.18	25.41	24.75	24.75	34576
2011-06-07	24.75	25.11	24.60	24.62	75512
2011-06-08	24.65	24.78	24.00	24.18	69597
2011-06-09	24.23	24.49	24.18	24.25	54130
2011-06-10	24.16	24.44	23.56	23.67	136734
2011-06-13	23.64	23.71	22.82	23.32	134359
2011-06-14	23.50	23.62	22.51	23.59	214381
2011-06-15	23.55	23.55	23.00	23.24	66529
2011-06-16	23.16	23.30	22.57	22.60	97018
2011-06-17	22.63	22.97	22.61	22.80	61225
2011-06-20	22.80	22.82	21.90	22.22	399943
2011-06-21	22.53	23.58	22.53	23.45	173652
2011-06-22	23.44	24.45	23.31	24.07	114489
2011-06-23	23.83	24.89	23.82	24.77	133824
2011-06-24	24.81	25.23	24.58	24.63	64081
2011-06-27	24.72	25.19	24.49	25.08	94992
2011-06-28	25.08	25.55	25.08	25.39	50219
2011-06-29	25.55	25.86	24.98	25.19	70678
2011-06-30	25.33	25.67	25.10	25.44	61665
2011-07-01	25.51	25.62	25.45	25.54	50593
2011-07-05	25.60	25.60	25.25	25.36	50670
2011-07-06	25.37	25.57	25.02	25.18	45292
2011-07-07	25.40	25.64	25.31	25.55	42338
2011-07-08	25.50	25.70	25.26	25.45	31319
2011-07-11	25.27	25.36	24.19	24.67	86392
2011-07-12	24.58	24.96	24.28	24.71	32104
2011-07-13	24.93	26.18	24.93	26.16	116262
2011-07-14	26.12	26.93	25.80	26.54	95934
2011-07-15	26.83	27.20	26.49	27.10	156792
2011-07-18	26.92	26.99	26.56	26.78	41221
2011-07-19	26.95	26.95	26.20	26.72	40251
2011-07-20	26.99	26.99	26.32	26.40	26000
2011-07-21	26.00	26.05	24.35	24.64	227852
2011-07-22	24.16	24.35	22.71	23.00	279946
2011-07-25	23.00	23.57	22.30	22.37	191370
2011-07-26	22.34	22.99	22.26	22.41	106910
2011-07-27	22.51	22.54	21.50	21.64	143290
2011-07-28	21.66	21.88	20.80	21.36	170688
2011-07-29	21.12	22.46	21.04	21.82	126800
2011-08-01	21.47	21.55	21.06	21.14	68956
2011-08-02	21.14	21.44	20.62	20.70	76214
2011-08-03	20.99	21.17	20.55	20.68	81639
2011-08-04	20.56	20.71	19.70	19.84	131546
2011-08-05	20.00	20.90	19.40	19.99	231557
2011-08-08	19.38	19.98	16.76	17.80	248513
2011-08-09	18.93	20.15	18.50	19.84	129803
2011-08-10	19.81	20.14	19.06	19.25	116751
2011-08-11	19.48	20.25	19.00	20.15	67719
2011-08-12	20.32	20.50	19.80	20.06	78482
2011-08-15	20.15	20.33	19.32	19.72	101121
2011-08-16	19.84	19.96	18.88	19.66	174941
2011-08-17	19.70	19.92	19.17	19.38	67913
2011-08-18	18.99	19.29	18.75	19.04	65284
2011-08-19	18.88	19.45	18.88	19.28	69137
2011-08-22	19.61	19.83	18.01	18.20	118010
2011-08-23	18.33	18.67	17.95	18.35	71320
2011-08-24	18.50	18.70	18.17	18.43	34054
2011-08-25	18.55	18.70	18.20	18.58	39069
2011-08-26	18.45	19.82	18.40	19.68	66648
2011-08-29	19.85	19.85	19.44	19.81	47081
2011-08-30	19.69	20.16	19.40	20.01	44746
2011-08-31	20.10	20.18	19.74	19.95	49532
2011-09-01	19.87	19.95	19.49	19.71	40726
2011-09-02	19.54	19.54	19.32	19.46	39730
2011-09-06	19.14	19.70	19.14	19.42	52206
2011-09-07	19.65	20.24	19.53	19.99	37869
2011-09-08	19.77	20.87	19.72	20.46	60330
2011-09-09	20.49	21.04	20.24	20.61	89622
2011-09-12	20.49	21.06	20.30	20.45	60885
2011-09-13	20.52	20.92	20.35	20.63	32825
2011-09-14	20.92	20.97	20.49	20.64	12860
2011-09-15	20.87	21.11	20.75	20.94	20825
2011-09-16	21.12	21.25	20.74	21.01	16129
2011-09-19	20.96	21.13	20.31	20.74	28637
2011-09-20	20.76	21.32	20.49	20.70	45545
2011-09-21	20.90	21.02	20.42	20.91	38477
2011-09-22	20.34	20.34	19.76	20.11	41462
2011-09-23	20.03	20.59	19.67	19.70	67106
2011-09-26	20.02	20.02	19.14	19.32	37887
2011-09-27	19.59	20.19	19.14	19.89	51503
2011-09-28	19.45	19.54	17.69	18.04	246550
2011-09-29	18.25	18.43	17.75	17.89	79788
2011-09-30	17.59	18.33	17.52	17.58	59877
2011-10-03	17.34	17.65	16.43	16.52	82895
2011-10-04	16.23	16.45	15.23	16.27	107427
2011-10-05	16.19	16.65	15.68	16.43	40792
2011-10-06	16.61	17.51	16.50	16.90	48771
2011-10-07	17.06	17.55	16.02	16.11	36552
2011-10-10	16.46	16.79	15.81	15.92	81675
2011-10-11	16.00	16.22	15.57	15.78	90955
2011-10-12	15.83	16.30	15.13	15.17	131955
2011-10-13	15.10	15.85	14.73	15.28	95874
2011-10-14	15.50	15.64	15.14	15.18	36988
2011-10-17	15.23	15.23	14.74	14.86	62795
2011-10-18	15.02	15.41	14.90	15.18	80112
2011-10-19	15.18	16.75	15.18	16.70	192904
2011-10-20	17.21	18.75	17.20	18.68	119647
2011-10-21	18.90	19.20	18.54	18.96	112200
2011-10-24	19.16	19.99	18.93	19.66	122965
2011-10-25	19.72	19.72	19.18	19.31	63902
2011-10-26	19.46	19.75	19.29	19.73	65243
2011-10-27	19.98	20.18	19.71	19.99	80634
2011-10-28	20.20	20.85	20.00	20.61	94918
2011-10-31	20.94	21.63	20.50	21.37	171953
2011-11-01	18.07	20.96	18.07	19.97	91820
2011-11-02	20.20	21.00	19.95	20.64	60617
2011-11-03	20.80	21.25	20.68	20.89	69605
2011-11-04	21.00	21.00	20.03	20.70	39583
2011-11-07	20.02	20.41	19.25	20.26	101959
2011-11-08	20.04	20.04	19.40	19.56	54174
2011-11-09	19.05	19.49	18.86	19.15	90606
2011-11-10	19.50	20.00	19.05	19.18	47750
2011-11-11	19.32	19.60	19.00	19.34	63322
2011-11-14	19.34	19.91	19.20	19.44	21574
2011-11-15	19.78	19.97	19.55	19.76	28679
2011-11-16	19.70	19.73	19.30	19.46	51242
2011-11-17	19.45	19.60	19.20	19.48	53943
2011-11-18	19.43	19.93	19.25	19.89	34901
2011-11-21	19.73	20.09	19.61	19.91	50765
2011-11-22	19.92	20.14	19.70	19.96	68090
2011-11-23	19.95	20.62	19.80	20.45	54307
2011-11-25	20.59	20.94	20.47	20.67	18295
2011-11-28	20.97	20.97	20.39	20.65	64930
2011-11-29	20.60	20.72	20.46	20.61	146535
2011-11-30	21.05	21.50	20.57	20.69	100173
2011-12-01	21.30	21.75	20.83	21.75	83017
2011-12-02	21.76	21.88	21.34	21.85	88231
2011-12-05	21.99	22.40	21.93	22.04	92872
2011-12-06	22.14	22.25	21.80	22.15	170247
2011-12-07	21.93	22.23	21.83	22.07	44539
2011-12-08	22.15	22.17	21.80	21.97	23382
2011-12-09	21.91	22.05	21.80	21.83	23930
2011-12-12	21.75	21.94	21.48	21.94	36860
2011-12-13	22.14	22.21	21.60	22.20	84107
2011-12-14	22.01	22.12	21.55	21.71	25983
2011-12-15	21.95	22.03	21.36	22.03	45961
2011-12-16	22.02	22.71	21.25	22.26	96399
2011-12-19	22.42	22.42	21.94	22.10	25618
2011-12-20	22.10	22.20	21.46	21.75	36502
2011-12-21	21.56	22.43	21.33	22.14	40156
2011-12-22	22.02	22.53	21.87	22.04	53054
2011-12-23	22.01	22.26	21.60	21.79	50774
2011-12-27	21.64	22.09	21.50	22.00	45468
2011-12-28	22.00	22.00	21.35	21.70	17262
2011-12-29	21.59	21.96	21.54	21.80	113402
2011-12-30	21.76	22.40	21.72	21.87	150366
2012-01-03	22.04	22.72	21.91	22.50	67922
2012-01-04	22.43	22.65	22.40	22.58	54324
2012-01-05	22.42	22.75	22.41	22.63	49829
2012-01-06	22.50	22.95	22.50	22.73	69645
2012-01-09	22.90	23.14	22.77	22.86	80728
2012-01-10	23.19	23.19	21.93	22.75	107160
2012-01-11	22.89	23.00	22.22	22.64	68855
2012-01-12	22.87	22.88	22.61	22.78	42891
2012-01-13	22.45	22.77	22.15	22.50	46672
2012-01-17	22.50	22.75	22.38	22.45	28676
2012-01-18	22.30	22.79	22.30	22.53	37912
2012-01-19	22.68	22.79	22.25	22.44	45212
2012-01-20	22.40	22.95	22.31	22.48	48353
2012-01-23	22.50	22.85	22.36	22.59	45395
2012-01-24	22.60	22.80	22.49	22.58	42540
2012-01-25	22.63	23.00	22.59	22.99	81346
2012-01-26	23.05	23.60	23.02	23.53	81501
2012-01-27	23.67	23.99	23.40	23.88	117229
2012-01-30	23.93	23.99	23.61	23.80	71721
2012-01-31	23.73	24.22	23.50	24.13	190617
2012-02-01	23.50	23.81	23.25	23.76	96898
2012-02-02	23.69	23.87	23.45	23.87	72017
2012-02-03	23.87	24.28	23.85	24.06	54871
2012-02-06	23.88	24.03	22.80	23.29	84319
2012-02-07	23.06	23.25	22.85	23.16	81974
2012-02-08	23.50	23.50	22.87	23.14	47772
2012-02-09	23.22	23.37	22.81	23.10	88597
2012-02-10	23.00	23.17	22.85	23.11	63063
2012-02-13	23.16	23.58	23.13	23.23	48629
2012-02-14	23.37	23.49	23.00	23.00	38708
2012-02-15	23.08	23.20	22.80	22.95	31189
2012-02-16	23.01	23.08	22.80	23.00	25952
2012-02-17	23.03	23.17	22.27	22.38	71167
2012-02-21	22.30	22.59	22.00	22.58	79475
2012-02-22	22.42	22.58	21.97	21.98	62557
2012-02-23	22.42	22.44	22.03	22.09	37833
2012-02-24	22.09	22.45	22.09	22.33	14793
2012-02-27	22.48	22.75	22.32	22.50	23746
2012-02-28	22.46	22.80	22.05	22.13	29264
2012-02-29	22.20	22.45	21.95	21.98	21898
2012-03-01	22.18	22.56	22.00	22.31	27117
2012-03-02	22.32	22.77	22.26	22.37	22005
2012-03-05	22.34	22.73	22.34	22.45	25486
2012-03-06	22.35	22.45	22.01	22.01	29132
2012-03-07	22.22	22.46	22.17	22.37	30142
2012-03-08	22.32	22.70	22.20	22.28	47011
2012-03-09	22.28	22.86	22.28	22.77	24563
2012-03-12	22.72	23.00	22.25	22.97	45192
2012-03-13	23.00	23.00	22.25	22.46	38624
2012-03-14	22.47	22.72	21.88	22.07	66034
2012-03-15	22.17	23.15	21.96	23.10	102859
2012-03-16	23.11	23.50	23.11	23.33	86442
2012-03-19	23.25	24.48	23.15	24.34	74904
2012-03-20	24.16	24.75	23.52	24.75	72083
2012-03-21	24.72	24.72	23.74	24.02	45847
2012-03-22	23.88	24.00	23.15	23.23	43321
2012-03-23	23.41	23.46	23.12	23.37	19378
2012-03-26	23.55	23.59	23.10	23.10	34188
2012-03-27	23.08	23.60	23.08	23.46	75927
2012-03-28	23.51	23.84	23.21	23.52	93245
2012-03-29	23.39	23.72	23.10	23.24	80702
2012-03-30	23.16	23.39	23.15	23.23	18679
2012-04-02	23.23	23.50	23.10	23.41	19576
2012-04-03	23.37	23.69	23.25	23.48	31948
2012-04-04	23.38	23.56	23.13	23.48	22555
2012-04-05	23.34	23.40	22.86	23.03	36544
2012-04-09	22.68	22.95	22.51	22.71	12353
2012-04-10	22.59	22.72	22.00	22.01	51094
2012-04-11	22.14	22.53	22.01	22.41	16269
2012-04-12	22.42	22.88	22.42	22.66	22353
2012-04-13	22.55	22.68	22.34	22.42	12297
2012-04-16	22.54	22.54	22.13	22.38	10697
2012-04-17	22.41	22.59	22.36	22.37	14015
2012-04-18	22.40	22.48	22.26	22.40	9891
2012-04-19	22.49	22.59	22.27	22.31	10743
2012-04-20	22.31	22.57	22.15	22.44	33870
2012-04-23	22.32	22.53	22.02	22.12	65819
2012-04-24	22.18	22.49	22.18	22.40	26727
2012-04-25	22.59	22.59	22.20	22.58	51001
2012-04-26	22.43	22.87	22.43	22.64	34105
2012-04-27	22.83	22.85	22.58	22.83	31265
2012-04-30	22.89	23.51	22.78	23.44	67688
2012-05-01	23.80	23.84	23.03	23.32	63919
2012-05-02	21.95	23.09	21.95	22.79	109666
2012-05-03	22.65	22.94	22.33	22.60	46739
2012-05-04	22.74	22.96	22.42	22.90	25346
2012-05-07	22.75	23.28	22.55	23.08	48249
2012-05-08	22.73	22.90	22.26	22.62	44422
2012-05-09	22.53	23.29	22.41	22.79	43247
2012-05-10	22.79	23.05	22.26	22.32	56098
2012-05-11	22.25	22.36	21.44	21.86	78697
2012-05-14	21.40	21.90	21.10	21.71	58037
2012-05-15	21.84	22.12	21.37	21.62	42691
2012-05-16	21.82	22.45	21.59	21.96	51804
2012-05-17	22.00	22.00	21.23	21.51	53078
2012-05-18	21.35	21.61	20.60	20.92	63550
2012-05-21	21.11	21.47	20.74	21.44	21076
2012-05-22	21.28	21.69	21.05	21.17	28624
2012-05-23	20.86	21.93	20.85	21.74	43173
2012-05-24	21.90	22.52	21.55	22.23	38860
2012-05-25	22.30	22.34	21.80	22.17	26804
2012-05-29	22.44	22.62	21.80	22.12	14596
2012-05-30	21.99	21.99	21.14	21.42	20387
2012-05-31	21.40	21.87	21.08	21.65	41425
2012-06-01	21.30	21.38	20.92	21.20	80918
2012-06-04	21.05	21.43	20.02	20.19	85664
2012-06-05	20.36	21.33	20.01	21.14	77540
2012-06-06	21.31	22.48	21.25	22.01	63669
2012-06-07	21.97	21.99	21.21	21.56	37971
2012-06-08	21.60	21.86	21.18	21.67	30254
2012-06-11	21.86	21.90	21.18	21.46	42784
2012-06-12	21.70	21.88	21.49	21.56	24577
2012-06-13	21.48	21.55	21.11	21.48	33732
2012-06-14	21.47	21.48	21.14	21.28	42173
2012-06-15	21.39	21.52	20.73	21.17	31996
2012-06-18	21.19	21.19	20.33	20.55	34475
2012-06-19	20.66	20.90	20.61	20.83	37861
2012-06-20	20.69	21.00	20.45	20.70	39053
2012-06-21	20.63	20.65	20.47	20.58	35217
2012-06-22	20.68	20.69	20.27	20.53	40046
2012-06-25	20.23	21.12	20.23	20.38	81063
2012-06-26	20.30	21.03	20.30	20.80	21943
2012-06-27	20.72	22.40	20.72	22.26	65990
2012-06-28	22.23	22.92	21.92	22.86	54740
2012-06-29	23.13	23.40	22.48	22.76	27992
2012-07-02	22.90	23.32	22.62	22.96	33959
2012-07-03	23.01	23.15	22.37	22.53	22963
2012-07-05	22.53	23.01	22.23	22.53	15051
2012-07-06	22.28	22.74	22.28	22.65	12452
2012-07-09	22.65	22.84	22.61	22.62	17121
2012-07-10	22.61	22.76	22.40	22.42	11924
2012-07-11	22.56	22.74	22.42	22.73	14578
2012-07-12	22.43	22.75	22.43	22.62	8900
2012-07-13	22.68	22.75	22.39	22.73	15324
2012-07-16	22.79	22.79	22.22	22.73	15403
2012-07-17	22.78	23.18	22.70	23.02	44013
2012-07-18	23.03	23.40	23.02	23.02	20983
2012-07-19	23.20	23.95	23.20	23.43	57434
2012-07-20	23.67	23.91	23.43	23.43	64292
2012-07-23	23.35	23.82	23.32	23.54	44707
2012-07-24	23.60	23.91	23.08	23.75	25168
2012-07-25	23.75	23.76	23.21	23.65	19285
2012-07-26	23.97	24.25	23.60	24.02	33656
2012-07-27	23.99	24.35	23.60	24.20	34789
2012-07-30	24.50	24.70	24.17	24.67	38685
2012-07-31	24.76	25.20	24.75	24.98	68294
2012-08-01	24.60	24.75	23.31	24.19	43976
2012-08-02	24.12	24.25	23.38	24.07	38510
2012-08-03	24.28	24.51	22.81	23.55	44041
2012-08-06	23.61	23.66	23.27	23.59	17345
2012-08-07	23.75	24.07	23.03	23.24	19379
2012-08-08	23.98	24.00	23.15	23.38	62298
2012-08-09	23.47	23.57	23.17	23.36	26227
2012-08-10	23.26	23.71	23.26	23.44	74432
2012-08-13	23.53	23.72	23.45	23.49	59800
2012-08-14	23.82	23.89	23.60	23.66	55115
2012-08-15	23.80	24.16	23.65	24.13	54895
2012-08-16	24.29	24.66	24.00	24.19	24472
2012-08-17	24.45	24.82	24.27	24.74	54156
2012-08-20	24.84	24.97	24.09	24.30	36682
2012-08-21	24.60	24.60	23.96	24.18	20583
2012-08-22	24.23	24.51	24.15	24.42	7573
2012-08-23	24.43	24.45	23.66	23.76	36349
2012-08-24	23.65	24.37	23.55	24.00	18652
2012-08-27	24.06	24.49	23.92	24.29	28302
2012-08-28	24.14	24.85	24.14	24.75	38949
2012-08-29	24.72	25.46	24.51	25.08	61531
2012-08-30	24.98	25.44	24.50	25.10	38831
2012-08-31	25.20	25.45	24.71	25.14	31602
2012-09-04	25.78	26.40	25.31	25.53	125256
2012-09-05	25.63	26.18	25.10	25.51	234564
2012-09-06	25.87	25.89	24.90	25.80	56669
2012-09-07	25.88	26.19	25.41	25.98	65821
2012-09-10	25.98	26.20	25.82	26.15	57860
2012-09-11	25.93	26.05	25.79	25.79	43521
2012-09-12	25.96	26.20	25.60	26.15	41354
2012-09-13	26.32	26.35	25.45	25.69	77240
2012-09-14	25.60	26.00	25.25	25.59	28876
2012-09-17	25.90	26.17	25.50	25.85	29586
2012-09-18	25.69	26.15	25.63	25.99	38886
2012-09-19	26.15	26.35	25.86	26.26	39895
2012-09-20	25.95	26.27	25.94	26.06	18397
2012-09-21	25.99	26.15	25.80	25.86	19497
2012-09-24	25.80	26.40	25.80	26.04	50233
2012-09-25	26.29	26.36	26.00	26.07	64286
2012-09-26	26.00	26.24	25.81	25.83	16764
2012-09-27	25.87	26.34	25.83	26.05	39131
2012-09-28	25.89	26.25	25.80	26.12	22555
2012-10-01	26.30	26.43	26.08	26.28	15324
2012-10-02	26.27	26.50	26.16	26.50	24047
2012-10-03	26.50	26.78	26.37	26.78	42157
2012-10-04	26.61	26.76	26.40	26.71	28280
2012-10-05	26.77	26.78	26.60	26.64	28212
2012-10-08	26.63	27.10	26.59	27.07	41630
2012-10-09	26.97	27.49	26.90	27.49	49686
2012-10-10	27.50	27.50	26.97	27.05	42346
2012-10-11	27.06	27.46	27.06	27.46	46963
2012-10-12	27.35	27.62	27.33	27.34	66753
2012-10-15	27.55	27.55	27.01	27.24	25764
2012-10-16	27.25	27.49	27.10	27.45	39236
2012-10-17	27.50	27.91	27.44	27.73	44374
2012-10-18	27.55	27.85	27.44	27.44	24123
2012-10-19	27.50	27.63	27.02	27.10	41880
2012-10-22	27.30	27.88	26.86	27.81	54809
2012-10-23	27.60	27.76	27.40	27.42	16809
2012-10-24	27.42	27.54	27.10	27.12	19118
2012-10-25	27.23	27.73	26.92	27.69	39822
2012-10-26	27.35	27.60	27.02	27.35	24849
2012-10-31	27.35	27.69	27.15	27.26	49215
2012-11-01	26.64	27.41	26.21	26.60	38015
2012-11-02	26.66	26.74	26.36	26.74	16385
2012-11-05	27.01	27.26	26.78	27.00	43621
2012-11-06	27.11	27.24	26.70	27.10	56449
2012-11-07	26.85	27.18	26.44	26.91	39180
2012-11-08	26.90	27.09	26.44	26.65	55894
2012-11-09	26.86	27.14	26.45	26.98	47096
2012-11-12	26.87	27.00	26.31	26.31	38111
2012-11-13	25.76	26.20	25.33	25.33	70562
2012-11-14	25.50	25.50	23.48	23.84	123464
2012-11-15	24.15	24.15	22.82	23.06	80644
2012-11-16	23.04	23.96	22.83	23.39	61933
2012-11-19	22.14	24.14	21.93	23.70	57710
2012-11-20	23.80	24.30	23.45	23.96	46913
2012-11-21	24.03	24.47	23.05	24.09	82487
2012-11-23	24.25	25.57	24.22	25.44	24164
2012-11-26	25.00	25.56	24.31	24.81	37472
2012-11-27	24.99	25.01	24.49	24.58	16907
2012-11-28	24.57	24.83	24.46	24.71	16599
2012-11-29	24.88	25.10	24.51	24.80	19130
2012-11-30	24.95	25.21	24.89	24.90	23006
2012-12-03	24.95	25.13	24.83	24.86	25347
2012-12-04	24.75	25.63	24.51	24.51	56872
2012-12-05	24.52	24.71	23.18	23.35	69619
2012-12-06	23.56	23.80	23.10	23.39	21828
2012-12-07	23.59	23.71	22.91	23.21	36266
2012-12-10	22.80	23.29	22.80	22.97	45539
2012-12-11	22.84	23.07	22.80	22.99	36840
2012-12-12	22.90	23.16	22.65	23.04	36307
2012-12-13	22.89	23.02	22.50	22.70	28687
2012-12-14	22.68	22.70	22.18	22.41	55492
2012-12-17	22.70	24.32	22.45	23.96	81629
2012-12-18	24.20	25.34	24.07	25.02	61104
2012-12-19	25.20	26.00	25.00	25.07	56450
2012-12-20	25.23	25.45	24.77	25.19	21149
2012-12-21	24.50	25.76	24.50	25.44	44887
2012-12-24	25.72	25.72	25.00	25.25	20389
2012-12-26	25.53	25.53	24.78	25.08	20261
2012-12-27	25.00	25.25	24.82	25.15	15558
2012-12-28	25.25	25.39	24.97	25.32	19576
2012-12-31	25.00	25.45	24.85	25.35	24420
2013-01-02	26.26	26.26	25.56	25.84	27700
2013-01-03	26.01	26.24	25.72	25.83	17683
2013-01-04	26.09	26.43	25.33	25.53	22236
2013-01-07	25.63	26.23	25.54	25.96	20371
2013-01-08	25.95	28.00	25.95	28.00	128544
2013-01-09	27.89	28.49	27.50	28.09	63743
2013-01-10	28.70	28.80	28.00	28.00	55009
2013-01-11	28.27	28.48	27.71	28.48	31791
2013-01-14	28.46	29.51	28.24	29.31	76664
2013-01-15	29.00	29.74	29.00	29.42	57369
2013-01-16	29.54	29.68	29.03	29.16	42431
2013-01-17	29.45	29.45	28.90	29.16	59284
2013-01-18	29.17	29.21	28.50	28.61	49915
2013-01-22	29.00	30.36	29.00	29.96	118472
2013-01-23	30.01	30.84	29.90	30.42	60183
2013-01-24	31.00	31.37	30.50	30.67	96813
2013-01-25	31.00	31.28	30.50	30.81	71045
2013-01-28	31.19	32.18	31.12	31.95	161600
2013-01-29	32.35	33.73	32.35	32.97	125947
2013-01-30	33.30	34.07	33.00	33.60	107117
2013-01-31	33.83	33.85	33.10	33.41	94179
2013-02-01	33.35	33.35	31.84	32.51	91571
2013-02-04	32.32	32.43	30.90	31.77	93390
2013-02-05	31.94	32.36	31.07	31.65	81109
2013-02-06	31.49	31.75	31.24	31.59	43774
2013-02-07	31.68	32.00	31.45	32.00	47005
2013-02-08	31.96	32.35	31.50	31.81	58339
2013-02-11	31.95	32.52	31.88	32.34	32541
2013-02-12	32.47	32.75	32.26	32.75	34668
2013-02-13	32.57	33.07	32.51	32.78	57201
2013-02-14	32.98	33.31	32.70	33.22	41983
2013-02-15	33.28	33.75	32.86	33.65	55822
2013-02-19	33.58	34.00	33.26	34.00	75079
2013-02-20	34.00	35.00	33.84	34.26	104644
2013-02-21	33.77	33.93	31.76	32.19	121544
2013-02-22	32.25	32.26	31.50	31.89	89308
2013-02-25	32.16	32.32	31.85	32.10	34324
2013-02-26	32.01	32.75	31.94	32.11	40900
2013-02-27	31.97	33.52	31.97	33.40	95660
2013-02-28	33.10	33.96	32.71	33.75	82076
2013-03-01	33.55	33.55	31.76	33.17	74710
2013-03-04	33.39	33.57	32.50	33.03	70986
2013-03-05	33.53	33.53	32.99	33.36	63904
2013-03-06	33.49	34.99	33.33	34.10	73543
2013-03-07	34.27	34.99	33.65	34.80	52071
2013-03-08	34.90	37.88	34.49	36.20	215547
2013-03-11	36.31	37.02	35.24	36.80	91815
2013-03-12	37.44	37.44	36.04	36.48	157999
2013-03-13	36.50	36.82	35.06	35.80	126749
2013-03-14	36.85	37.34	36.21	36.75	146335
2013-03-15	37.00	37.00	36.01	36.01	122932
2013-03-18	35.21	37.63	35.21	37.24	130766
2013-03-19	37.55	38.45	37.07	37.29	94388
2013-03-20	37.55	38.00	36.61	37.81	61430
2013-03-21	37.54	37.54	35.87	36.58	143603
2013-03-22	36.40	36.90	36.00	36.62	37218
2013-03-25	36.60	36.60	36.02	36.33	49957
2013-03-26	36.12	36.49	35.40	36.35	73985
2013-03-27	36.05	36.21	35.72	35.86	33442
2013-03-28	35.85	36.27	35.85	35.85	42103
2013-04-01	35.85	36.30	35.47	36.07	44810
2013-04-02	35.99	36.14	35.55	36.05	67494
2013-04-03	36.00	36.00	33.79	34.85	154253
2013-04-04	34.86	34.97	33.87	34.31	49610
2013-04-05	33.85	35.00	33.82	34.90	36474
2013-04-08	34.81	35.21	34.65	35.00	27672
2013-04-09	35.19	36.18	34.96	35.30	85051
2013-04-10	35.29	35.79	35.00	35.28	37798
2013-04-11	35.00	35.37	34.66	35.21	34550
2013-04-12	34.84	35.40	34.54	35.01	26831
2013-04-15	35.33	35.94	34.26	34.56	46932
2013-04-16	34.69	35.36	34.69	34.84	24249
2013-04-17	34.51	34.88	34.08	34.70	45421
2013-04-18	34.70	35.25	34.53	35.07	25785
2013-04-19	35.32	35.53	34.77	35.20	56236
2013-04-22	35.20	35.38	34.34	34.74	50009
2013-04-23	34.75	35.65	34.75	35.39	58514
2013-04-24	35.00	36.45	34.95	36.40	104248
2013-04-25	36.69	37.28	35.69	35.84	76573
2013-04-26	35.84	36.00	34.56	35.38	66927
2013-04-29	35.65	36.24	35.30	35.45	59945
2013-04-30	35.64	35.78	35.10	35.70	44607
2013-05-01	35.70	35.72	34.83	35.37	97793
2013-05-02	34.95	35.37	34.00	34.70	64514
2013-05-03	34.60	34.85	34.12	34.56	40180
2013-05-06	34.40	35.27	34.29	35.11	48093
2013-05-07	35.03	35.34	34.49	34.67	43557
2013-05-08	34.51	35.18	34.51	35.00	50077
2013-05-09	35.95	36.82	35.29	36.55	149669
2013-05-10	36.65	37.03	36.28	36.37	38935
2013-05-13	36.33	36.72	36.00	36.63	67480
2013-05-14	36.56	36.90	36.38	36.76	31020
2013-05-15	36.99	37.12	36.53	36.74	39886
2013-05-16	36.95	37.00	36.67	36.90	16063
2013-05-17	36.91	37.45	36.62	37.30	28586
2013-05-20	37.07	37.59	36.47	36.51	28130
2013-05-21	36.77	36.90	36.28	36.88	22807
2013-05-22	37.15	37.20	36.52	37.14	34298
2013-05-23	36.79	36.79	35.75	36.50	60987
2013-05-24	36.19	36.81	35.87	36.17	28789
2013-05-28	36.49	36.50	36.06	36.39	55266
2013-05-29	36.16	36.39	34.50	34.75	101154
2013-05-30	34.75	34.75	32.90	33.01	162703
2013-05-31	32.82	33.45	32.02	32.91	114870
2013-06-03	33.24	34.64	32.91	33.82	64764
2013-06-04	33.50	35.13	33.50	34.89	66583
2013-06-05	34.75	34.75	33.77	34.12	36054
2013-06-06	34.12	34.39	33.69	34.01	24340
2013-06-07	34.08	35.33	34.08	35.15	18918
2013-06-10	35.16	36.87	35.16	36.19	69838
2013-06-11	36.12	37.00	36.12	36.55	70095
2013-06-12	36.95	37.43	36.89	37.21	53294
2013-06-13	37.00	38.16	36.65	37.88	118146
2013-06-14	38.16	38.44	37.92	38.06	70693
2013-06-17	38.53	39.78	37.73	38.22	79716
2013-06-18	38.44	39.00	38.01	38.84	37078
2013-06-19	38.58	39.00	38.26	38.49	24538
2013-06-20	38.05	38.36	36.89	37.80	97965
2013-06-21	37.65	38.19	37.35	37.90	27411
2013-06-24	37.45	39.00	36.04	37.55	76517
2013-06-25	38.19	39.42	37.67	38.82	50863
2013-06-26	38.96	39.85	36.04	37.26	90140
2013-06-27	37.25	39.31	37.24	39.29	89346
2013-06-28	39.39	40.00	39.25	39.90	78334
2013-07-01	40.24	40.95	39.49	40.65	31942
2013-07-02	40.60	40.83	38.57	39.35	66257
2013-07-03	38.93	39.29	38.38	38.45	29673
2013-07-05	39.46	39.46	38.53	38.81	17437
2013-07-08	39.15	40.74	38.85	39.43	56514
2013-07-09	39.24	40.35	39.24	40.25	32386
2013-07-10	39.89	40.50	38.50	38.56	62267
2013-07-11	38.95	39.41	38.50	39.03	98270
2013-07-12	39.37	40.97	39.13	40.50	102498
2013-07-15	40.50	40.57	39.95	40.20	44305
2013-07-16	40.53	40.62	40.10	40.41	36780
2013-07-17	40.46	40.99	39.75	39.89	43690
2013-07-18	40.00	40.52	39.75	40.19	34140
2013-07-19	39.76	39.93	38.90	39.18	31984
2013-07-22	39.37	39.93	38.59	38.85	49483
2013-07-23	39.19	39.48	37.51	37.90	53226
2013-07-24	38.41	39.43	37.91	38.25	65504
2013-07-25	38.61	39.03	37.55	37.75	56463
2013-07-26	37.95	38.44	37.75	38.34	44396
2013-07-29	38.20	38.95	37.75	38.45	49760
2013-07-30	38.81	38.87	38.10	38.41	20424
2013-07-31	38.60	38.80	38.10	38.27	37866
2013-08-01	38.11	38.70	37.76	38.20	36335
2013-08-02	38.29	38.29	37.85	38.20	22654
2013-08-05	37.95	37.95	37.00	37.38	57345
2013-08-06	37.50	37.66	36.65	37.18	65953
2013-08-07	37.00	37.19	35.61	36.29	89313
2013-08-08	35.00	35.00	30.01	31.96	413579
2013-08-09	32.00	32.90	30.72	31.39	145160
2013-08-12	31.02	32.20	30.25	31.92	111635
2013-08-13	31.98	33.42	31.54	32.92	72699
2013-08-14	33.64	35.41	33.02	34.75	91414
2013-08-15	35.10	35.38	33.72	33.86	71767
2013-08-16	33.55	35.09	33.55	34.28	66361
2013-08-19	33.96	35.33	33.18	34.09	69326
2013-08-20	34.25	35.35	34.25	34.66	71070
2013-08-21	34.65	35.35	34.26	35.05	60822
2013-08-22	35.39	36.80	34.96	35.35	118877
2013-08-23	35.39	35.39	34.26	34.65	38182
2013-08-26	34.80	35.98	34.21	34.21	69467
2013-08-27	34.30	34.49	34.05	34.11	24720
2013-08-28	34.05	34.05	33.25	33.35	70096
2013-08-29	33.06	34.15	32.92	34.15	27049
2013-08-30	33.70	34.12	33.06	33.79	26391
2013-09-03	33.75	33.75	32.67	33.00	70364
2013-09-04	32.78	33.42	32.49	32.49	120734
2013-09-05	32.61	32.98	32.40	32.74	33892
2013-09-06	32.98	33.51	32.56	32.90	31814
2013-09-09	33.21	33.38	32.57	32.62	11972
2013-09-10	32.77	32.98	32.45	32.46	16804
2013-09-11	32.64	32.75	32.40	32.52	20005
2013-09-12	32.73	32.97	32.54	32.60	15041
2013-09-13	32.60	33.05	32.51	32.85	32285
2013-09-16	33.21	33.27	32.75	32.86	29583
2013-09-17	32.62	32.84	32.45	32.75	31266
2013-09-18	33.00	33.20	33.00	33.14	15155
2013-09-19	33.29	34.75	33.04	34.67	42813
2013-09-20	34.31	35.53	34.15	35.20	37691
2013-09-23	35.02	36.05	34.68	35.40	35974
2013-09-24	35.19	35.49	35.02	35.17	14104
2013-09-25	35.42	35.93	34.63	35.00	19823
2013-09-26	35.28	35.54	34.73	35.00	18613
2013-09-27	35.04	35.99	34.75	34.94	18005
2013-09-30	34.78	35.02	34.18	34.77	25650
2013-10-01	34.50	35.68	34.21	34.53	21724
2013-10-02	34.74	34.92	33.66	34.15	25108
2013-10-03	34.00	34.00	33.20	33.73	31978
2013-10-04	33.51	33.97	33.47	33.58	13882
2013-10-07	33.21	33.45	32.65	33.03	10064
2013-10-08	32.75	33.60	32.62	33.29	18359
2013-10-09	33.00	33.20	32.55	32.82	33428
2013-10-10	32.80	33.40	32.55	32.80	9233
2013-10-11	32.98	33.10	32.01	32.16	47128
2013-10-14	32.00	32.30	31.50	32.11	50643
2013-10-15	32.25	32.95	32.01	32.56	41607
2013-10-16	32.90	33.09	31.92	32.80	45188
2013-10-17	33.00	33.33	32.57	33.28	15801
2013-10-18	32.41	33.85	32.41	33.69	25710
2013-10-21	33.75	34.39	33.75	33.85	21167
2013-10-22	33.90	34.20	33.74	33.99	26840
2013-10-23	33.99	34.55	33.95	34.51	38109
2013-10-24	34.75	34.75	34.01	34.27	33536
2013-10-25	34.21	34.73	34.21	34.51	13874
2013-10-28	34.74	34.74	34.25	34.65	51217
2013-10-29	34.74	35.00	34.58	35.00	36384
2013-10-30	35.54	36.67	34.91	35.90	31212
2013-10-31	36.18	36.18	35.27	35.70	34889
2013-11-01	35.66	36.87	35.66	36.38	35248
2013-11-04	37.10	37.50	36.60	37.42	38880
2013-11-05	37.45	37.50	36.80	37.15	22307
2013-11-06	36.92	37.40	36.08	36.53	29665
2013-11-07	36.00	36.36	35.31	36.23	36596
2013-11-08	35.84	36.46	34.40	35.02	71267
2013-11-11	34.78	35.54	33.79	34.09	22397
2013-11-12	34.11	34.51	33.75	34.21	22816
2013-11-13	33.92	34.71	33.81	34.20	53419
2013-11-14	34.58	34.83	34.06	34.18	46705
2013-11-15	34.59	34.64	33.92	34.21	72497
2013-11-18	34.04	34.64	34.02	34.15	30317
2013-11-19	34.33	34.61	34.09	34.35	21848
2013-11-20	34.53	35.00	34.03	34.99	27478
2013-11-21	35.04	35.54	34.74	35.21	24266
2013-11-22	35.30	35.53	35.12	35.47	10460
2013-11-25	35.32	35.53	35.25	35.26	25420
2013-11-26	35.48	36.05	35.17	35.28	38261
2013-11-27	35.57	36.14	35.00	35.20	22643
2013-11-29	35.49	35.98	35.35	35.74	3423
2013-12-02	35.49	35.99	35.13	35.36	16060
2013-12-03	35.59	36.96	35.36	36.00	62567
2013-12-04	35.84	36.76	35.71	36.24	32901
2013-12-05	36.49	36.49	34.44	34.69	20926
2013-12-06	34.51	36.65	34.25	36.25	47314
2013-12-09	35.50	36.20	34.75	34.75	51303
2013-12-10	34.75	35.27	33.40	33.72	57867
2013-12-11	33.60	34.91	33.60	34.70	21523
2013-12-12	34.23	34.70	33.90	34.00	23433
2013-12-13	33.84	34.73	33.78	34.60	18740
2013-12-16	35.09	35.24	33.89	34.14	20154
2013-12-17	33.82	34.25	33.80	34.24	6906
2013-12-18	34.24	34.99	33.98	34.82	12989
2013-12-19	34.98	34.98	34.08	34.50	35053
2013-12-20	34.31	34.90	34.31	34.49	17921
2013-12-23	34.50	34.96	33.72	34.52	32137
2013-12-24	34.34	34.94	33.65	34.60	15771
2013-12-26	34.80	34.86	34.25	34.66	13055
2013-12-27	34.90	35.00	34.57	34.68	23631
2013-12-30	34.83	35.00	34.15	34.76	27501
2013-12-31	34.50	35.65	34.50	35.39	29000
2014-01-02	35.40	35.40	34.76	35.29	18731
2014-01-03	35.77	36.56	35.77	36.15	34320
2014-01-06	36.43	36.50	35.95	36.34	19078
2014-01-07	36.82	36.96	36.01	36.02	23474
2014-01-08	36.05	37.00	36.03	37.00	13941
2014-01-09	36.81	37.47	36.51	37.23	33433
2014-01-10	37.29	37.74	37.07	37.57	28865
2014-01-13	37.45	39.34	37.45	38.35	92139
2014-01-14	38.77	38.86	37.47	38.11	32368
2014-01-15	38.61	39.00	37.86	38.13	24541
2014-01-16	38.30	38.63	38.03	38.20	11660
2014-01-17	38.71	38.78	38.05	38.34	21193
2014-01-21	38.34	38.74	38.06	38.53	25025
2014-01-22	38.50	38.66	38.11	38.49	30579
2014-01-23	38.70	38.96	38.43	38.75	14514
2014-01-24	38.93	38.93	38.54	38.61	15500
2014-01-27	38.50	39.45	38.50	38.99	36987
2014-01-28	38.97	39.59	38.97	39.57	17672
2014-01-29	39.50	39.99	39.02	39.45	22121
2014-01-30	40.00	40.32	39.51	39.89	14390
2014-01-31	39.90	40.50	39.71	40.27	42946
2014-02-03	39.98	40.19	38.08	38.15	53365
2014-02-04	38.49	39.58	38.49	39.28	47600
2014-02-05	38.97	39.79	38.40	39.24	22149
2014-02-06	39.01	39.54	38.65	38.72	32080
2014-02-07	38.73	39.25	38.66	39.05	21659
2014-02-10	39.04	39.05	38.66	39.00	38874
2014-02-11	38.94	40.00	38.60	39.42	30914
2014-02-12	39.30	39.60	38.95	39.30	87005
2014-02-13	39.05	39.33	39.05	39.11	14136
2014-02-14	39.32	39.32	38.65	38.86	31128
2014-02-18	39.00	39.05	38.71	38.81	12956
2014-02-19	39.16	39.16	38.36	38.83	26834
2014-02-20	38.40	39.05	38.40	38.61	18348
2014-02-21	38.72	38.98	38.36	38.46	12211
2014-02-24	38.74	38.91	38.54	38.70	21160
2014-02-25	38.80	38.89	38.40	38.64	15849
2014-02-26	38.97	38.97	38.41	38.42	10169
2014-02-27	38.55	38.82	38.28	38.32	18124
2014-02-28	38.67	38.81	38.20	38.26	14114
2014-03-03	38.26	38.84	38.20	38.69	18358
2014-03-04	38.80	39.10	37.86	37.86	29173
2014-03-05	37.85	37.85	37.00	37.53	32168
2014-03-06	37.36	37.36	36.20	36.76	55097
2014-03-07	36.85	37.66	36.55	37.28	174420
2014-03-10	37.08	37.70	36.93	36.98	17941
2014-03-11	37.00	37.42	36.90	36.90	8847
2014-03-12	36.99	36.99	36.14	36.25	23768
2014-03-13	36.24	36.24	34.39	35.44	54068
2014-03-14	35.53	35.83	35.40	35.42	17701
2014-03-17	36.12	36.17	35.85	35.96	25883
2014-03-18	36.14	36.48	35.25	35.91	34193
2014-03-19	36.00	36.18	35.25	35.78	30258
2014-03-20	35.89	35.89	35.46	35.73	9812
2014-03-21	35.56	35.93	34.80	35.05	62340
2014-03-24	35.18	35.63	33.54	34.31	68601
2014-03-25	34.28	35.35	34.00	34.89	29257
2014-03-26	35.20	35.79	34.46	35.08	26275
2014-03-27	35.58	35.95	34.99	35.42	33346
2014-03-28	35.34	35.86	34.58	35.25	25030
2014-03-31	36.30	36.99	36.25	36.56	50137
2014-04-01	36.81	37.50	36.58	37.25	61385
2014-04-02	37.70	38.00	36.86	37.11	35542
2014-04-03	37.32	37.94	37.12	37.80	9973
2014-04-04	37.96	38.41	37.53	37.99	21490
2014-04-07	37.77	38.19	37.64	37.86	19979
2014-04-08	37.88	38.18	37.85	37.89	12024
2014-04-09	38.20	38.20	37.86	38.20	17800
2014-04-10	38.25	38.31	37.75	37.92	23902
2014-04-11	37.90	38.19	37.70	37.97	14725
2014-04-14	38.01	38.59	37.70	37.76	17542
2014-04-15	38.07	38.09	37.70	37.77	7301
2014-04-16	37.70	38.08	37.61	38.07	11254
2014-04-17	38.07	38.40	37.98	38.20	7719
2014-04-21	38.32	38.73	38.00	38.60	9395
2014-04-22	38.57	39.26	38.48	38.91	16217
2014-04-23	39.30	40.30	39.26	40.02	38050
2014-04-24	40.45	40.45	39.53	40.35	25763
2014-04-25	40.45	40.50	39.70	39.90	16522
2014-04-28	40.00	40.55	39.98	40.21	11848
2014-04-29	40.32	40.86	40.32	40.64	7807
2014-04-30	40.54	40.63	40.07	40.60	12241
2014-05-01	40.58	41.00	40.15	40.62	34930
2014-05-02	40.20	40.74	39.79	40.64	21591
2014-05-05	40.37	40.73	39.71	40.36	24697
2014-05-06	40.04	40.23	39.75	40.13	9747
2014-05-07	40.09	40.73	40.00	40.64	26582
2014-05-08	40.75	41.42	40.61	41.14	26058
2014-05-09	41.13	41.50	40.70	41.50	24344
2014-05-12	41.50	42.00	41.18	41.93	21057
2014-05-13	42.50	42.50	41.17	41.96	19188
2014-05-14	41.76	42.00	41.30	42.00	10084
2014-05-15	41.51	41.83	40.96	41.73	16500
2014-05-16	41.90	41.90	41.55	41.71	14161
2014-05-19	41.67	41.90	41.38	41.53	19345
2014-05-20	41.26	41.26	40.37	40.84	25216
2014-05-21	40.84	40.97	40.42	40.91	20366
2014-05-22	41.00	41.00	39.26	40.00	41822
2014-05-23	39.85	40.83	39.30	40.79	21878
2014-05-27	40.90	40.90	39.90	40.31	36343
2014-05-28	40.46	40.58	40.10	40.28	16602
2014-05-29	40.53	41.00	40.39	40.69	17432
2014-05-30	40.70	40.99	40.45	40.97	40611
2014-06-02	40.77	40.99	40.45	40.49	32326
2014-06-03	40.70	40.86	40.45	40.65	30715
2014-06-04	40.60	41.16	40.60	40.97	54739
2014-06-05	40.95	41.04	40.78	40.79	42288
2014-06-06	40.85	41.84	40.85	41.60	41785
2014-06-09	41.80	43.41	41.72	42.49	64344
2014-06-10	42.28	42.50	41.85	42.36	22247
2014-06-11	42.50	42.50	41.85	41.87	19234
2014-06-12	42.15	42.43	41.85	42.43	16510
2014-06-13	42.22	42.22	41.41	41.41	17542
2014-06-16	41.50	41.60	40.86	41.50	22448
2014-06-17	41.27	41.58	40.77	40.77	16118
2014-06-18	40.75	40.78	40.01	40.32	22605
2014-06-19	40.53	40.53	40.00	40.13	12147
2014-06-20	40.51	40.67	40.21	40.57	9616
2014-06-23	40.57	40.98	40.25	40.75	20764
2014-06-24	40.64	40.79	40.00	40.00	12802
2014-06-25	40.33	40.44	39.42	39.86	26794
2014-06-26	39.90	40.00	39.00	39.70	31875
2014-06-27	39.47	40.50	39.28	40.26	23700
2014-06-30	40.19	40.97	39.98	40.63	32971
2014-07-01	40.49	41.52	40.09	41.12	25131
2014-07-02	40.99	40.99	40.51	40.73	30706
2014-07-03	41.00	41.00	40.71	40.99	13117
2014-07-07	40.90	40.90	40.50	40.60	19877
2014-07-08	40.75	41.77	40.67	41.43	31666
2014-07-09	41.73	42.48	41.67	42.41	39779
2014-07-10	42.40	42.45	41.81	42.11	25348
2014-07-11	42.38	42.40	41.75	42.06	12563
2014-07-14	42.22	42.38	42.00	42.08	14011
2014-07-15	42.30	42.38	41.78	42.06	14370
2014-07-16	42.30	42.98	42.30	42.76	16256
2014-07-17	42.50	43.42	42.50	42.68	21447
2014-07-18	43.02	43.02	42.50	42.50	13495
2014-07-21	42.60	43.36	42.50	43.25	18086
2014-07-22	43.25	43.49	43.05	43.05	9390
2014-07-23	43.10	43.85	43.10	43.75	24022
2014-07-24	43.82	44.94	43.75	44.59	17340
2014-07-25	44.34	44.92	44.04	44.61	13769
2014-07-28	44.50	44.62	44.08	44.61	18299
2014-07-29	45.00	45.00	44.23	45.00	38462
2014-07-30	45.00	45.00	44.11	44.22	25285
2014-07-31	44.15	44.15	42.80	43.27	35223
2014-08-01	42.25	42.37	40.81	41.28	58054
2014-08-04	41.28	41.28	40.61	41.10	37498
2014-08-05	40.82	41.58	40.44	40.71	9399
2014-08-06	40.79	41.22	40.00	40.70	20681
2014-08-07	40.22	40.22	37.50	38.10	83139
2014-08-08	37.67	38.79	37.43	38.08	40729
2014-08-11	38.04	39.16	37.52	38.80	26535
2014-08-12	38.75	39.57	38.18	38.59	40422
2014-08-13	38.54	39.83	38.04	39.69	32847
2014-08-14	40.39	40.50	39.67	40.15	22803
2014-08-15	40.64	40.80	39.93	40.61	16927
2014-08-18	40.95	41.02	39.96	40.69	9033
2014-08-19	40.70	41.73	40.41	41.49	26630
2014-08-20	41.53	42.23	41.37	41.64	22779
2014-08-21	41.74	42.25	41.36	41.60	8213
2014-08-22	41.83	42.94	41.67	42.52	19008
2014-08-25	42.79	43.50	42.01	42.79	21557
2014-08-26	43.00	43.20	42.83	43.19	20208
2014-08-27	43.20	43.37	42.76	43.15	15791
2014-08-28	43.00	43.33	42.73	43.13	16590
2014-08-29	43.30	43.40	42.29	43.08	20600
2014-09-02	43.02	43.07	42.10	42.15	24730
2014-09-03	42.12	42.36	41.40	41.99	23718
2014-09-04	41.99	41.99	40.50	40.69	65173
2014-09-05	41.00	41.31	40.12	40.22	12722
2014-09-08	40.22	40.27	38.25	40.17	50263
2014-09-09	40.69	43.00	40.32	42.99	46350
2014-09-10	43.10	43.50	42.61	42.83	28265
2014-09-11	42.80	43.12	41.44	41.80	13466
2014-09-12	41.92	42.15	41.51	41.59	11414
2014-09-15	41.82	41.82	40.17	40.33	16257
2014-09-16	40.47	41.29	40.47	40.78	11823
2014-09-17	40.61	41.78	40.33	41.53	45601
2014-09-18	41.82	42.59	41.70	42.38	14402
2014-09-19	42.00	42.75	41.71	42.75	9324
2014-09-22	42.70	42.94	41.91	42.50	16276
2014-09-23	42.60	42.94	42.10	42.10	8779
2014-09-24	42.40	42.40	39.56	42.29	74850
2014-09-25	41.15	42.00	40.90	41.00	13303
2014-09-26	41.42	41.94	40.99	41.60	10873
2014-09-29	41.71	42.39	41.44	41.87	6520
2014-09-30	41.63	42.00	41.25	41.67	12865
2014-10-01	41.85	41.99	41.31	41.51	4659
2014-10-02	41.39	41.39	40.15	40.50	19115
2014-10-03	40.50	40.79	40.00	40.79	7061
2014-10-06	40.64	41.11	39.06	39.68	26495
2014-10-07	39.70	40.25	39.70	39.79	6773
2014-10-08	39.79	40.13	39.10	40.03	14181
2014-10-09	40.70	41.10	39.33	40.48	27818
2014-10-10	40.52	40.52	37.75	38.35	58962
2014-10-13	38.16	39.13	35.26	36.80	78726
2014-10-14	36.24	36.38	34.47	35.84	97723
2014-10-15	34.67	38.05	34.02	38.00	79971
2014-10-16	36.80	38.90	36.44	38.10	33578
2014-10-17	40.00	40.00	38.04	38.26	24745
2014-10-20	38.64	39.22	37.25	38.76	22552
2014-10-21	39.61	39.61	38.23	38.67	14515
2014-10-22	38.67	41.31	38.67	39.89	32575
2014-10-23	39.67	40.38	39.03	39.98	10824
2014-10-24	39.82	40.39	39.31	40.01	7773
2014-10-27	40.33	40.34	39.25	39.90	12247
2014-10-28	39.77	41.50	39.25	41.50	14823
2014-10-29	41.15	41.99	40.63	40.75	21740
2014-10-30	40.51	41.49	39.34	40.29	17266
2014-10-31	40.94	41.00	39.25	40.88	33470
2014-11-03	40.00	41.42	39.91	40.03	41879
2014-11-04	40.15	40.99	37.77	38.50	40741
2014-11-05	38.60	38.60	37.00	37.00	74039
2014-11-06	37.51	39.99	37.51	38.00	49662
2014-11-07	38.00	39.88	37.75	38.90	45747
2014-11-10	38.90	43.67	38.11	43.35	84526
2014-11-11	42.52	43.03	40.79	41.49	32169
2014-11-12	41.04	42.40	40.63	42.12	23373
2014-11-13	42.05	42.90	42.05	42.64	5905
2014-11-14	42.99	43.59	42.11	42.30	30323
2014-11-17	42.82	44.13	42.19	44.00	47903
2014-11-18	44.10	45.73	43.80	45.30	44003
2014-11-19	44.52	45.54	44.00	44.00	29216
2014-11-20	44.00	45.74	44.00	45.32	36763
2014-11-21	45.75	45.75	44.27	44.34	23733
2014-11-24	45.00	45.00	44.00	44.50	19367
2014-11-25	44.39	44.94	44.39	44.51	15501
2014-11-26	44.48	44.73	44.01	44.36	19547
2014-11-28	44.30	44.30	41.52	41.80	77231
2014-12-01	41.20	41.36	39.26	40.41	83270
2014-12-02	40.27	42.88	40.27	41.89	43973
2014-12-03	42.34	42.63	40.26	40.32	56422
2014-12-04	41.28	42.00	40.60	41.89	35400
2014-12-05	39.51	39.68	38.75	39.25	3044866
2014-12-08	39.25	39.25	37.50	37.59	484871
2014-12-09	37.00	37.18	35.26	35.45	280243
2014-12-10	35.00	35.34	32.77	33.36	370379
2014-12-11	33.25	34.97	32.80	34.24	166724
2014-12-12	34.57	34.57	32.51	33.15	171592
2014-12-15	33.15	33.42	30.70	31.68	244397
2014-12-16	31.00	33.90	30.45	32.02	231192
2014-12-17	32.02	34.49	32.02	34.19	148688
2014-12-18	35.00	36.59	34.24	34.78	261387
2014-12-19	34.41	35.19	33.75	34.16	196810
2014-12-22	33.84	35.59	32.74	35.46	249664
2014-12-23	35.46	35.83	34.57	35.09	135659
2014-12-24	35.30	35.30	34.05	34.90	47943
2014-12-26	33.81	34.83	33.57	33.77	95136
2014-12-29	33.60	34.45	32.70	33.83	175369
2014-12-30	33.97	34.35	33.28	33.50	168584
2014-12-31	33.19	33.79	32.64	32.99	184197
2015-01-02	33.34	33.34	32.68	33.24	40812
2015-01-05	33.15	34.15	33.02	34.12	92563
2015-01-06	34.10	34.60	32.91	32.94	81659
2015-01-07	33.82	33.82	32.95	33.44	38915
2015-01-08	33.77	34.89	33.77	34.82	72592
2015-01-09	34.87	36.99	34.76	36.88	106586
2015-01-12	36.59	36.60	35.27	35.89	111916
2015-01-13	36.25	36.53	35.42	36.05	84059
2015-01-14	35.50	36.33	35.41	36.29	62987
2015-01-15	36.79	37.75	36.21	37.18	100438
2015-01-16	37.53	38.62	37.19	38.23	117224
2015-01-20	38.10	38.10	36.10	36.98	76819
2015-01-21	37.51	37.80	36.85	37.03	91772
2015-01-22	37.68	38.00	36.77	37.44	91328
2015-01-23	37.58	38.23	36.50	36.51	109556
2015-01-26	36.63	38.00	36.57	38.00	88033
2015-01-27	38.04	39.00	37.43	38.73	61126
2015-01-28	39.00	39.00	37.60	38.56	59683
2015-01-29	38.98	39.10	38.56	39.07	110228
2015-01-30	39.00	39.50	38.11	38.51	99202
2015-02-02	39.75	39.75	38.02	38.86	96977
2015-02-03	38.60	40.00	38.28	40.00	210667
2015-02-04	39.99	39.99	38.61	39.14	62912
2015-02-05	39.57	39.57	38.55	38.92	50528
2015-02-06	39.00	39.00	37.41	37.74	95297
2015-02-09	37.95	38.69	37.46	38.50	201688
2015-02-10	38.80	38.80	37.56	38.36	50045
2015-02-11	38.45	38.47	38.01	38.45	59279
2015-02-12	38.95	38.99	38.10	38.57	62274
2015-02-13	38.84	39.48	37.90	38.13	93763
2015-02-17	38.80	39.00	38.40	38.80	51132
2015-02-18	38.45	39.17	38.10	38.53	38095
2015-02-19	38.21	38.68	37.54	37.57	32838
2015-02-20	37.54	38.09	37.20	37.96	55906
2015-02-23	37.90	38.08	37.50	37.84	40926
2015-02-24	37.52	37.69	36.67	37.40	70959
2015-02-25	37.36	38.00	37.00	37.81	80692
2015-02-26	37.85	39.37	37.46	39.06	103721
2015-02-27	38.83	39.97	38.83	39.75	97585
2015-03-02	40.00	40.00	39.08	39.90	63841
2015-03-03	39.99	40.37	39.35	40.37	156500
2015-03-04	39.87	40.23	38.32	40.00	150670
2015-03-05	39.87	40.00	38.86	39.12	45799
2015-03-06	39.33	39.50	38.58	38.70	113151
2015-03-09	38.59	39.00	37.38	37.51	115502
2015-03-10	37.35	38.54	36.20	36.69	131096
2015-03-11	36.60	36.85	35.42	36.20	79457
2015-03-12	36.95	36.95	34.33	34.85	121793
2015-03-13	34.80	36.20	34.48	35.07	85896
2015-03-16	34.90	35.90	33.85	34.00	73096
2015-03-17	34.23	35.31	33.58	35.18	74566
2015-03-18	34.84	36.48	34.84	36.17	77436
2015-03-19	35.91	37.26	35.80	37.04	81487
2015-03-20	37.14	38.07	37.14	37.61	145458
2015-03-23	37.55	38.46	37.48	38.23	83305
2015-03-24	36.86	37.48	36.45	36.50	646550
2015-03-25	36.50	36.73	35.00	35.38	128366
2015-03-26	35.11	35.74	34.29	34.53	83444
2015-03-27	34.54	35.36	34.54	34.92	37742
2015-03-30	34.99	35.69	34.86	35.08	48665
2015-03-31	35.00	35.06	34.65	34.80	24594
2015-04-01	34.91	35.46	34.51	34.79	53029
2015-04-02	34.56	35.38	34.50	34.61	44485
2015-04-06	34.61	35.50	34.31	35.39	95005
2015-04-07	35.43	35.84	35.01	35.68	174559
2015-04-08	35.75	35.87	35.41	35.74	71841
2015-04-09	35.60	36.10	35.57	35.94	42287
2015-04-10	35.80	37.00	35.80	36.98	63644
2015-04-13	37.38	38.16	36.78	37.61	86742
2015-04-14	38.29	38.30	36.90	37.47	49767
2015-04-15	37.51	38.29	37.30	38.09	90809
2015-04-16	38.27	38.39	37.63	38.28	32917
2015-04-17	38.17	38.50	37.73	38.18	68679
2015-04-20	38.16	38.52	37.16	37.53	67998
2015-04-21	38.24	39.38	38.19	39.15	165123
2015-04-22	39.15	40.26	38.84	40.11	190523
2015-04-23	40.22	40.59	39.50	40.51	125057
2015-04-24	40.55	41.41	40.00	41.41	193788
2015-04-27	41.45	41.45	40.19	40.33	138911
2015-04-28	40.38	42.74	40.20	41.82	631420
2015-04-29	41.61	42.00	40.63	41.50	199089
2015-04-30	41.49	42.00	40.01	40.14	78913
2015-05-01	40.93	40.96	39.75	40.72	82901
2015-05-04	39.85	40.58	39.78	39.78	97459
2015-05-05	40.12	40.53	38.99	39.37	83385
2015-05-06	39.81	40.01	39.38	39.68	73269
2015-05-07	39.99	40.03	38.55	38.75	95657
2015-05-08	39.29	39.49	38.55	38.91	38675
2015-05-11	39.10	39.57	38.52	39.40	68338
2015-05-12	39.10	40.74	39.00	40.67	123179
2015-05-13	40.65	41.28	40.35	41.05	75733
2015-05-14	41.16	41.68	40.06	40.26	70877
2015-05-15	40.56	40.67	39.85	40.17	46847
2015-05-18	40.08	40.60	39.59	39.90	39620
2015-05-19	39.90	40.50	39.66	40.16	54689
2015-05-20	40.16	40.16	38.90	39.04	42082
2015-05-21	39.05	39.96	38.79	39.62	31652
2015-05-22	39.30	40.87	38.90	40.55	56601
2015-05-26	40.16	40.34	39.13	40.02	24625
2015-05-27	40.35	40.44	39.40	39.99	25505
2015-05-28	39.77	40.60	39.28	40.47	63843
2015-05-29	40.47	41.95	39.86	41.60	126104
2015-06-01	41.93	41.93	40.11	41.01	66975
2015-06-02	41.00	41.46	40.24	41.12	42568
2015-06-03	41.00	41.93	40.54	41.59	100409
2015-06-04	41.40	41.40	39.28	39.62	64375
2015-06-05	39.99	41.38	39.22	40.84	70857
2015-06-08	40.73	41.29	39.41	39.71	51360
2015-06-09	40.00	40.67	39.36	40.44	58444
2015-06-10	40.68	40.68	39.50	39.64	67143
2015-06-11	37.25	37.31	36.98	37.26	2214073
2015-06-12	37.36	37.50	36.85	37.00	362923
2015-06-15	37.07	37.41	37.00	37.20	262860
2015-06-16	36.88	37.29	35.93	35.95	308663
2015-06-17	35.95	36.41	35.07	35.12	211926
2015-06-18	35.41	35.86	34.50	34.59	197026
2015-06-19	34.56	34.91	33.58	34.41	894924
2015-06-22	34.47	34.63	33.20	33.47	228819
2015-06-23	33.50	34.35	33.32	33.88	168212
2015-06-24	33.75	34.14	33.37	33.65	112135
2015-06-25	33.65	34.24	33.12	33.17	141418
2015-06-26	33.20	34.48	33.17	33.41	166764
2015-06-29	33.19	33.61	33.02	33.20	106997
2015-06-30	33.52	33.69	32.01	32.44	174189
2015-07-01	32.75	32.80	31.76	31.98	95257
2015-07-02	31.94	32.55	31.80	31.86	66219
2015-07-06	31.71	32.26	31.28	31.95	108494
2015-07-07	31.88	32.23	31.08	31.84	181619
2015-07-08	31.89	32.68	31.42	32.33	119217
2015-07-09	32.60	33.26	32.34	32.97	196296
2015-07-10	33.24	34.46	33.00	34.34	161875
2015-07-13	34.18	34.75	33.73	34.54	105444
2015-07-14	34.35	35.00	33.94	34.95	88860
2015-07-15	34.93	35.67	34.36	34.87	166800
2015-07-16	34.76	34.77	32.87	33.00	103964
2015-07-17	32.77	33.20	32.09	32.52	159992
2015-07-20	32.85	33.00	31.46	31.54	144876
2015-07-21	31.63	32.45	31.33	32.07	110326
2015-07-22	32.21	34.73	32.09	34.50	319558
2015-07-23	34.44	35.34	32.47	32.62	208307
2015-07-24	32.72	32.92	31.67	32.67	97913
2015-07-27	32.44	34.47	32.22	33.82	114552
2015-07-28	33.82	34.42	33.40	33.95	94146
2015-07-29	34.08	34.63	33.89	34.63	47166
2015-07-30	34.31	34.46	32.39	32.56	199482
2015-07-31	32.06	33.66	32.06	32.60	112923
2015-08-03	31.99	32.32	30.65	31.41	134038
2015-08-04	31.26	32.00	31.15	31.43	86667
2015-08-05	31.35	31.99	29.85	30.24	119566
2015-08-06	29.50	31.42	27.12	30.54	351243
2015-08-07	30.71	30.93	29.40	29.43	122995
2015-08-10	29.85	31.99	29.60	31.56	145810
2015-08-11	31.50	32.14	30.77	31.60	86595
2015-08-12	31.12	32.29	31.11	32.12	73625
2015-08-13	31.84	32.19	30.21	30.38	127605
2015-08-14	30.41	32.65	30.32	32.32	111568
2015-08-17	32.44	35.40	32.44	33.43	204419
2015-08-18	33.50	33.50	32.30	32.75	87224
2015-08-19	33.09	33.27	32.15	32.25	73815
2015-08-20	32.20	33.20	31.20	31.29	144623
2015-08-21	31.44	31.97	29.02	29.13	155498
2015-08-24	28.71	31.19	27.00	29.14	154491
2015-08-25	30.50	32.15	29.20	31.04	192670
2015-08-26	31.22	31.30	29.74	30.23	100094
2015-08-27	30.98	31.94	30.15	30.25	106526
2015-08-28	30.22	31.49	30.15	31.49	61163
2015-08-31	31.52	32.55	30.20	32.29	142461
2015-09-01	32.00	32.24	31.25	31.25	98064
2015-09-02	32.05	32.53	30.71	32.32	87282
2015-09-03	32.24	32.42	31.67	32.26	50051
2015-09-04	32.09	33.18	31.39	32.24	59464
2015-09-08	32.85	33.39	32.03	32.38	91651
2015-09-09	32.71	32.74	31.10	31.31	176013
2015-09-10	31.19	31.97	29.61	31.37	135295
2015-09-11	31.15	31.56	30.15	31.07	67627
2015-09-14	31.01	32.45	30.25	30.67	104491
2015-09-15	30.71	31.55	30.71	31.31	66425
2015-09-16	31.44	32.66	30.89	32.60	78521
2015-09-17	32.18	33.30	32.12	32.66	82383
2015-09-18	32.20	33.61	32.20	32.75	114367
2015-09-21	33.18	33.93	32.60	33.87	127145
2015-09-22	33.25	34.25	32.32	32.63	133491
2015-09-23	32.57	33.12	31.64	31.78	81136
2015-09-24	31.81	32.40	31.01	31.61	82807
2015-09-25	31.94	32.10	30.73	31.10	103317
2015-09-28	30.87	30.87	29.35	29.45	67221
2015-09-29	29.42	29.99	27.05	27.20	145010
2015-09-30	27.40	28.93	26.55	28.33	242229
2015-10-01	28.83	29.94	28.13	29.50	117717
2015-10-02	28.85	29.38	28.52	29.23	119181
2015-10-05	29.27	30.81	29.27	30.61	113468
2015-10-06	30.67	32.87	30.67	31.60	106323
2015-10-07	31.83	32.96	31.49	32.21	135627
2015-10-08	32.23	32.96	32.03	32.25	116216
2015-10-09	32.36	33.48	30.61	30.89	155235
2015-10-12	30.83	32.96	30.76	32.31	94128
2015-10-13	32.01	33.18	31.84	32.12	79291
2015-10-14	32.18	34.16	32.18	33.89	123565
2015-10-15	33.85	34.21	32.72	33.88	104228
2015-10-16	34.01	35.00	33.86	34.39	200468
2015-10-19	34.31	34.94	33.66	34.38	108785
2015-10-20	34.30	34.30	32.75	33.66	79645
2015-10-21	33.66	33.95	32.86	33.27	47096
2015-10-22	33.59	34.39	32.74	33.87	41304
2015-10-23	33.67	34.08	32.76	33.61	63924
2015-10-26	33.70	33.70	32.51	32.53	33758
2015-10-27	32.50	32.99	32.02	32.11	91414
2015-10-28	32.39	32.82	31.62	32.02	50352
2015-10-29	32.37	34.14	31.92	33.91	77864
2015-10-30	33.70	34.26	32.62	32.76	113413
2015-11-02	32.08	32.99	31.47	31.75	124807
2015-11-03	31.66	32.69	31.66	32.35	73758
2015-11-04	32.59	32.77	31.00	31.28	111050
2015-11-05	30.96	31.60	29.42	29.71	133885
2015-11-06	29.43	29.96	28.85	29.17	82544
2015-11-09	29.30	29.56	28.05	28.40	52209
2015-11-10	28.47	29.31	28.25	28.33	60682
2015-11-11	28.41	29.05	27.21	28.06	88856
2015-11-12	28.00	28.80	26.48	26.93	122167
2015-11-13	27.43	27.53	26.17	26.34	119986
2015-11-16	26.30	26.97	25.76	25.95	154832
2015-11-17	26.01	26.01	24.54	24.95	153355
2015-11-18	25.00	25.68	23.56	25.10	244255
2015-11-19	24.81	25.79	24.31	25.64	116431
2015-11-20	25.75	26.29	24.06	24.87	167365
2015-11-23	24.34	24.70	23.50	23.51	160994
2015-11-24	23.50	24.67	22.83	23.55	133057
2015-11-25	23.60	26.18	23.60	25.34	167136
2015-11-27	25.46	25.85	24.97	25.19	23936
2015-11-30	25.21	25.78	24.55	24.86	85672
2015-12-01	24.66	24.96	23.80	24.23	90743
2015-12-02	23.96	24.08	23.26	23.92	357297
2015-12-03	23.92	24.32	23.01	23.09	167287
2015-12-04	22.94	23.27	21.07	21.50	270038
2015-12-07	20.90	20.90	18.65	20.14	343908
2015-12-08	19.55	21.11	19.02	20.94	186113
2015-12-09	21.09	23.29	21.07	22.43	316164
2015-12-10	22.37	23.11	21.78	21.81	189965
2015-12-11	21.39	21.82	20.75	20.89	167938
2015-12-14	20.68	20.90	18.33	18.63	269431
2015-12-15	18.58	18.90	16.54	17.03	582629
2015-12-16	17.04	18.00	17.04	17.76	304609
2015-12-17	17.53	17.74	15.65	15.73	380783
2015-12-18	15.69	16.30	15.00	15.46	405419
2015-12-21	15.69	15.97	14.80	15.26	687970
2015-12-22	15.27	15.88	15.03	15.68	665357
2015-12-23	16.06	16.95	16.01	16.74	491766
2015-12-24	16.94	17.68	16.80	17.20	311750
2015-12-28	17.25	17.89	15.88	16.50	696894
2015-12-29	16.53	17.39	16.50	17.17	768926
2015-12-30	17.10	17.80	16.73	17.63	759375
2015-12-31	17.26	17.90	17.11	17.57	466887
2016-01-04	17.32	18.06	17.32	17.77	188285
2016-01-05	17.77	18.18	17.48	17.75	323130
2016-01-06	17.37	17.89	17.34	17.46	634523
2016-01-07	17.30	17.85	16.61	16.93	543899
2016-01-08	17.11	17.64	17.11	17.50	516961
2016-01-11	17.40	18.28	17.29	17.50	430410
2016-01-12	17.75	18.21	16.17	17.06	454827
2016-01-13	17.11	17.24	16.19	16.52	634754
2016-01-14	16.52	17.16	16.11	17.06	455668
2016-01-15	16.29	17.00	16.29	16.66	206984
2016-01-19	16.62	17.00	15.46	15.86	288790
2016-01-20	15.28	15.88	14.09	15.39	301523
2016-01-21	15.21	16.79	15.19	16.33	98838
2016-01-22	16.63	19.50	16.63	18.90	321942
2016-01-25	18.04	19.55	18.04	18.46	378659
2016-01-26	18.46	19.80	17.91	19.07	168370
2016-01-27	19.01	19.82	18.59	19.50	258329
2016-01-28	19.00	19.00	13.11	15.38	2862055
2016-01-29	15.07	16.30	14.25	16.11	426884
2016-02-01	15.78	16.30	15.24	16.00	247663
2016-02-02	15.95	17.10	15.39	16.02	569637
2016-02-03	16.37	16.54	15.33	16.15	117290
2016-02-04	16.29	16.86	16.00	16.12	135213
2016-02-05	16.00	16.40	14.88	15.76	445125
2016-02-08	15.15	15.25	14.33	14.95	331304
2016-02-09	14.62	15.18	14.34	15.00	424015
2016-02-10	15.02	15.12	14.15	14.51	374381
2016-02-11	14.23	14.72	13.12	13.31	313133
2016-02-12	13.50	13.90	12.65	12.71	296071
2016-02-16	12.99	13.85	12.55	13.77	553252
2016-02-17	13.79	14.72	13.78	14.38	137753
2016-02-18	14.72	14.86	13.42	13.62	160487
2016-02-19	13.39	13.62	12.96	13.11	98263
2016-02-22	13.42	14.04	13.38	13.93	109935
2016-02-23	13.97	14.04	12.98	13.48	139793
2016-02-24	13.27	13.96	13.09	13.73	192691
2016-02-25	13.66	13.68	13.09	13.26	143309
2016-02-26	13.66	14.44	13.29	13.50	178082
2016-02-29	13.99	14.87	13.08	13.10	295587
2016-03-01	13.14	13.97	13.08	13.11	189704
2016-03-02	13.40	13.63	13.08	13.08	438127
2016-03-03	13.11	13.96	13.11	13.58	417394
2016-03-04	13.58	13.82	13.21	13.27	205845
2016-03-07	13.40	14.20	13.37	13.82	280993
2016-03-08	13.87	14.21	13.01	13.01	194304
2016-03-09	13.11	13.27	12.56	13.11	192179
2016-03-10	13.05	13.23	12.67	12.89	195030
2016-03-11	13.12	13.70	12.92	13.61	186661
2016-03-14	13.60	14.10	13.27	13.60	288343
2016-03-15	13.38	13.82	13.31	13.58	235797
2016-03-16	13.63	14.29	13.60	13.73	415789
2016-03-17	14.00	14.48	13.73	14.20	262155
2016-03-18	14.22	14.50	13.91	14.11	376268
2016-03-21	14.10	14.33	13.52	13.74	109610
2016-03-22	13.60	13.68	13.39	13.45	128342
2016-03-23	13.43	13.54	12.90	12.96	183944
2016-03-24	12.82	13.55	12.56	13.39	523740
2016-03-28	13.46	13.58	13.00	13.01	100401
2016-03-29	13.00	13.36	12.72	13.25	159716
2016-03-30	13.46	13.59	13.09	13.19	141902
2016-03-31	13.09	13.50	13.03	13.50	93649
2016-04-01	13.25	13.37	12.70	13.35	200801
2016-04-04	13.39	13.76	13.01	13.11	250353
2016-04-05	13.05	13.50	12.91	13.21	73613
2016-04-06	13.25	13.42	13.09	13.09	107297
2016-04-07	13.10	13.37	12.75	12.96	136033
2016-04-08	13.19	13.49	13.06	13.25	110131
2016-04-11	13.36	13.71	13.16	13.45	130896
2016-04-12	13.55	13.88	13.45	13.80	304273
2016-04-13	13.76	13.94	13.62	13.70	105006
2016-04-14	13.71	13.71	13.03	13.10	236222
2016-04-15	12.93	13.26	12.72	12.83	123989
2016-04-18	12.85	13.25	12.76	12.86	90878
2016-04-19	12.85	13.29	12.85	13.27	87771
2016-04-20	13.27	13.50	13.16	13.35	142842
2016-04-21	13.26	13.48	13.02	13.14	97239
2016-04-22	13.10	13.47	13.10	13.42	221226
2016-04-25	13.42	13.42	12.86	13.22	286145
2016-04-26	13.25	13.43	13.12	13.22	269660
2016-04-27	13.32	14.23	13.28	14.00	530515
2016-04-28	14.04	14.18	13.42	13.55	306698
2016-04-29	13.80	13.95	13.24	13.50	226026
2016-05-02	13.70	13.93	13.44	13.49	238244
2016-05-03	13.49	13.67	13.10	13.50	336007
2016-05-04	12.91	13.33	12.56	12.70	187105
2016-05-05	12.87	13.18	12.61	12.70	87729
2016-05-06	12.71	13.43	12.61	13.38	107005
2016-05-09	12.70	13.22	12.56	12.81	270222
2016-05-10	12.81	12.98	12.28	12.31	282933
2016-05-11	12.34	13.09	12.31	13.00	108564
2016-05-12	13.15	13.32	12.75	13.02	87719
2016-05-13	13.04	13.47	12.89	13.32	297106
2016-05-16	13.56	13.86	12.97	13.66	586418
2016-05-17	13.76	13.97	13.51	13.67	89546
2016-05-18	13.68	13.88	12.61	12.77	119500
2016-05-19	12.71	13.31	12.64	12.79	375320
2016-05-20	12.90	13.26	12.82	13.23	183913
2016-05-23	13.21	13.61	13.15	13.41	217642
2016-05-24	13.41	13.70	13.41	13.52	205982
2016-05-25	13.60	13.83	13.51	13.64	138757
2016-05-26	13.85	13.90	13.48	13.63	67773
2016-05-27	13.55	13.64	13.42	13.58	44703
2016-05-31	13.79	13.98	13.17	13.29	117967
2016-06-01	13.22	13.76	13.09	13.72	176475
2016-06-02	13.70	13.84	13.46	13.73	93393
2016-06-03	13.66	13.75	13.09	13.25	137250
2016-06-06	13.42	13.66	13.25	13.52	121819
2016-06-07	13.53	13.73	13.40	13.53	91083
2016-06-08	13.57	13.77	13.33	13.37	83569
2016-06-09	13.30	13.33	13.15	13.20	62764
2016-06-10	13.10	13.46	13.02	13.13	69127
2016-06-13	13.02	13.68	13.02	13.44	200431
2016-06-14	13.38	13.66	13.03	13.17	121264
2016-06-15	13.12	13.50	13.09	13.32	68324
2016-06-16	13.22	13.34	13.05	13.15	85584
2016-06-17	13.32	13.44	13.17	13.25	131093
2016-06-20	13.34	13.75	13.27	13.45	167572
2016-06-21	13.32	13.50	13.32	13.40	80876
2016-06-22	13.44	13.67	13.34	13.48	90712
2016-06-23	13.64	13.79	13.50	13.75	129279
2016-06-24	13.44	13.84	13.27	13.34	90323
2016-06-27	13.34	13.34	12.92	12.94	172674
2016-06-28	13.12	13.63	13.12	13.53	89660
2016-06-29	13.64	13.75	13.42	13.67	107532
2016-06-30	13.51	13.82	13.51	13.71	139084
2016-07-01	13.79	13.95	13.35	13.44	118422
2016-07-05	13.31	13.53	13.15	13.52	59254
2016-07-06	13.39	13.66	13.26	13.59	111581
2016-07-07	13.67	13.82	12.82	13.08	245221
2016-07-08	13.21	13.44	12.96	13.37	74921
2016-07-11	13.37	13.37	13.14	13.15	51726
2016-07-12	13.28	13.73	13.28	13.50	87082
2016-07-13	13.38	13.54	13.25	13.40	229696
2016-07-14	13.39	13.39	13.06	13.25	194524
2016-07-15	13.21	13.32	13.04	13.06	146775
2016-07-18	13.06	13.43	13.00	13.26	179075
2016-07-19	13.21	13.45	13.21	13.25	94715
2016-07-20	13.18	13.28	13.13	13.19	69841
2016-07-21	13.12	13.40	13.12	13.21	59720
2016-07-22	13.12	13.35	13.12	13.23	50806
2016-07-25	13.20	13.32	13.16	13.24	81410
2016-07-26	13.27	13.35	13.12	13.12	182872
2016-07-27	13.15	13.40	13.06	13.10	159693
2016-07-28	13.10	13.27	13.03	13.08	342245
2016-07-29	13.05	13.50	13.05	13.50	129910
2016-08-01	13.50	13.55	13.15	13.24	282393
2016-08-02	13.19	13.44	13.10	13.12	499868
2016-08-03	13.20	13.65	13.14	13.16	344006
2016-08-04	13.03	13.70	13.03	13.58	292236
2016-08-05	13.58	14.14	13.38	14.03	184160
2016-08-08	14.16	15.58	14.01	15.14	314104
2016-08-09	15.30	15.47	14.72	15.36	199428
2016-08-10	15.20	15.65	15.16	15.55	103672
2016-08-11	15.46	16.13	15.40	15.93	147167
2016-08-12	16.09	16.09	15.56	15.73	174964
2016-08-15	15.99	16.04	15.41	15.54	129312
2016-08-16	15.45	16.07	15.45	15.90	217564
2016-08-17	15.97	15.97	15.17	15.44	226405
2016-08-18	15.54	15.87	15.28	15.33	77758
2016-08-19	15.31	15.51	15.03	15.25	98379
2016-08-22	15.08	15.17	14.79	15.03	92963
2016-08-23	15.14	15.14	14.85	14.93	169564
2016-08-24	14.94	15.10	14.69	14.81	197839
2016-08-25	14.76	14.95	14.56	14.68	103718
2016-08-26	14.67	15.00	14.51	14.74	109336
2016-08-29	14.82	15.20	14.55	15.05	166587
2016-08-30	15.22	15.38	15.03	15.34	93558
2016-08-31	15.38	15.45	15.06	15.16	206953
2016-09-01	15.00	15.55	14.81	15.50	154289
2016-09-02	15.51	15.66	15.17	15.53	67761
2016-09-06	15.64	15.84	15.38	15.62	91061
2016-09-07	15.55	15.72	15.39	15.39	97147
2016-09-08	15.53	15.70	15.41	15.52	194489
2016-09-09	15.34	15.53	15.00	15.35	149805
2016-09-12	15.28	15.28	14.94	15.00	98319
2016-09-13	14.90	14.96	14.66	14.76	113867
2016-09-14	14.86	14.86	14.56	14.67	105652
2016-09-15	14.66	15.37	14.53	15.24	96055
2016-09-16	15.16	15.48	15.02	15.33	608136
2016-09-19	15.52	15.64	15.24	15.46	98623
2016-09-20	15.52	15.79	15.26	15.64	55894
2016-09-21	15.79	16.30	15.73	16.11	85935
2016-09-22	16.26	16.50	15.99	16.40	81725
2016-09-23	16.30	16.55	16.25	16.46	55722
2016-09-26	16.51	17.00	16.50	16.83	106545
2016-09-27	16.49	16.68	16.35	16.35	66057
2016-09-28	16.27	16.56	16.08	16.41	49664
2016-09-29	16.35	16.41	16.02	16.09	42304
2016-09-30	16.08	16.22	15.79	16.14	55826
2016-10-03	16.25	16.30	15.70	15.76	87179
2016-10-04	15.72	15.81	15.58	15.60	24560
2016-10-05	15.70	15.96	15.60	15.71	66026
2016-10-06	15.86	15.90	15.64	15.66	39071
2016-10-07	15.73	15.86	15.58	15.68	34299
2016-10-10	16.30	16.30	15.95	16.00	70841
2016-10-11	15.95	16.15	15.75	15.75	39439
2016-10-12	15.75	16.25	15.65	15.85	84488
2016-10-13	15.80	16.10	15.65	16.10	37824
2016-10-14	16.15	16.65	15.95	16.00	40843
2016-10-17	15.95	16.15	15.80	16.00	46630
2016-10-18	16.00	16.20	15.80	15.95	38095
2016-10-19	16.10	16.50	16.10	16.30	37016
2016-10-20	16.10	16.60	16.06	16.55	30174
2016-10-21	16.65	16.85	16.20	16.30	35420
2016-10-24	16.10	16.70	16.05	16.35	81461
2016-10-25	16.40	16.55	15.80	15.85	75699
2016-10-26	15.95	16.30	15.50	16.00	96671
2016-10-27	15.95	16.10	15.75	15.95	60875
2016-10-28	15.95	16.70	15.80	16.10	102961
2016-10-31	16.05	16.05	15.60	15.75	59015
2016-11-01	15.70	15.90	15.65	15.70	55315
2016-11-02	15.65	15.80	15.30	15.40	94811
2016-11-03	15.45	16.00	15.40	15.50	98245
2016-11-04	15.50	15.70	15.10	15.70	137146
2016-11-07	15.45	15.78	15.17	15.25	166831
2016-11-08	15.15	15.35	14.85	15.15	153336
2016-11-09	15.25	16.50	15.17	15.70	231047
2016-11-10	15.55	16.10	15.40	16.10	84069
2016-11-11	15.70	16.80	15.42	16.65	92157
2016-11-14	16.60	16.95	16.40	16.40	82861
2016-11-15	16.75	17.30	16.55	16.95	76679
2016-11-16	16.95	17.00	16.30	16.65	135854
2016-11-17	16.55	17.00	16.15	16.75	87546
2016-11-18	16.75	16.95	16.65	16.80	92560
2016-11-21	16.80	17.10	16.20	16.30	119079
2016-11-22	16.30	16.55	15.90	16.20	54563
2016-11-23	16.00	16.14	15.85	15.85	52610
2016-11-25	15.85	15.94	15.65	15.70	22925
2016-11-28	15.70	16.25	15.65	16.10	72051
2016-11-29	16.10	16.10	15.40	15.55	59271
2016-11-30	15.85	16.15	15.65	15.80	53607
2016-12-01	15.85	15.93	15.55	15.55	58470
2016-12-02	15.50	16.45	15.50	16.00	104714
2016-12-05	16.20	16.34	15.60	15.85	72891
2016-12-06	15.70	16.18	15.70	15.90	78532
2016-12-07	15.80	16.10	15.65	16.00	89231
2016-12-08	16.20	16.25	15.80	15.90	35315
2016-12-09	15.85	16.08	15.40	15.45	79577
2016-12-12	15.70	16.36	15.70	15.85	82719
2016-12-13	15.85	16.30	15.85	16.10	36286
2016-12-14	15.95	16.05	15.60	15.60	62730
2016-12-15	15.55	16.09	15.20	15.55	144590
2016-12-16	15.55	16.10	15.55	15.95	234798
2016-12-19	15.80	16.13	15.80	16.00	32960
2016-12-20	16.00	16.20	15.70	15.70	132146
2016-12-21	15.60	16.25	15.60	15.65	64905
2016-12-22	16.00	18.15	15.98	17.80	341542
2016-12-23	17.70	18.20	16.80	17.85	162339
2016-12-27	17.75	18.05	17.50	17.55	24523
2016-12-28	17.60	17.90	17.10	17.20	48962
2016-12-29	17.15	19.00	17.15	18.65	161243
2016-12-30	18.70	19.95	18.25	19.45	144273
2017-01-03	19.60	20.45	18.89	20.35	209977
2017-01-04	19.45	20.45	19.20	20.30	204044
2017-01-05	20.30	21.25	19.58	20.10	239350
2017-01-06	20.15	20.16	19.30	19.75	147779
2017-01-09	19.70	19.80	19.24	19.40	34120
2017-01-10	19.40	19.58	18.50	18.70	76812
2017-01-11	18.70	20.15	18.70	20.05	80753
2017-01-12	20.10	20.14	19.50	19.90	81088
2017-01-13	19.80	20.10	19.65	19.90	41784
2017-01-17	20.10	20.30	19.80	20.00	76248
2017-01-18	20.00	20.55	19.85	20.50	82125
2017-01-19	20.60	21.30	20.00	21.00	132268
2017-01-20	21.15	21.95	20.80	20.85	56974
2017-01-23	20.65	21.50	20.65	20.90	59808
2017-01-24	20.85	21.90	20.85	21.35	104605
2017-01-25	21.50	21.70	21.00	21.25	82041
2017-01-26	21.25	21.50	21.05	21.40	30623
2017-01-27	21.25	21.40	20.75	20.80	57640
2017-01-30	20.85	20.93	20.05	20.55	61137
2017-01-31	20.50	20.50	19.75	20.15	46458
2017-02-01	20.15	20.90	19.90	20.00	76595
2017-02-02	20.20	20.95	20.00	20.90	65725
2017-02-03	20.90	21.20	20.65	20.75	68287
2017-02-06	20.90	21.65	20.73	21.09	212765
2017-02-07	21.15	21.40	20.45	20.85	152425
2017-02-08	20.50	20.95	20.35	20.50	48599
2017-02-09	20.55	20.60	20.07	20.40	87038
2017-02-10	20.70	21.00	20.50	20.50	56114
2017-02-13	20.45	20.60	20.22	20.45	33369
2017-02-14	20.75	21.05	20.05	21.00	179201
2017-02-15	20.95	21.20	20.50	20.85	204070
2017-02-16	20.75	20.75	20.19	20.25	73147
2017-02-17	20.05	20.20	19.90	19.95	43814
2017-02-21	20.05	20.20	19.75	20.15	104011
2017-02-22	20.10	20.10	19.75	19.85	48285
2017-02-23	19.95	19.95	19.30	19.40	54656
2017-02-24	19.20	19.40	18.95	19.25	90601
2017-02-27	19.10	19.70	19.10	19.50	28668
2017-02-28	19.25	19.75	19.20	19.75	58082
2017-03-01	19.60	19.85	19.25	19.25	55796
2017-03-02	19.25	19.27	18.05	18.25	82781
2017-03-03	18.25	19.35	18.05	19.15	92515
2017-03-06	18.70	19.10	18.30	18.85	50742
2017-03-07	18.75	18.90	18.44	18.50	45233
2017-03-08	18.45	18.75	18.10	18.10	29714
2017-03-09	17.75	19.45	17.14	19.20	247472
2017-03-10	19.15	19.50	18.90	19.40	59891
2017-03-13	19.55	19.70	18.80	19.00	86089
2017-03-14	18.85	19.10	18.38	18.85	74190
2017-03-15	19.10	19.45	18.50	19.25	86612
2017-03-16	19.20	19.50	18.75	19.35	50877
2017-03-17	19.25	19.45	18.75	18.80	156743
2017-03-20	18.75	19.40	18.74	19.20	55384
2017-03-21	19.15	19.30	18.75	18.90	67238
2017-03-22	18.55	19.40	18.55	19.00	92101
2017-03-23	19.00	19.30	18.70	18.95	71626
2017-03-24	18.95	19.30	18.80	19.10	31515
2017-03-27	18.85	19.25	18.70	18.80	25275
2017-03-28	18.80	19.35	18.80	19.15	42183
2017-03-29	19.15	19.35	19.00	19.20	26516
2017-03-30	19.10	19.50	18.90	19.40	63662
2017-03-31	19.40	19.60	18.95	19.50	55806
2017-04-03	19.45	19.90	19.40	19.85	44308
2017-04-04	19.85	20.21	19.70	20.15	40829
2017-04-05	20.20	20.37	19.15	19.50	52501
2017-04-06	19.50	20.10	19.30	19.40	147544
2017-04-07	19.45	20.15	19.45	19.80	29893
2017-04-10	19.75	19.99	19.60	19.60	73308
2017-04-11	19.65	20.30	19.20	20.20	57342
2017-04-12	20.05	20.20	19.65	19.80	22712
2017-04-13	19.90	20.05	19.45	19.50	18671
2017-04-17	19.45	19.55	19.35	19.50	21124
2017-04-18	19.30	19.50	19.22	19.30	11757
2017-04-19	19.30	19.35	19.00	19.05	128861
2017-04-20	19.00	19.25	18.60	18.75	129936
2017-04-21	18.70	18.85	18.35	18.45	34285
2017-04-24	18.50	18.70	18.05	18.10	226401
2017-04-25	18.00	18.50	17.60	18.25	396449
2017-04-26	18.10	19.20	18.05	18.80	182166
2017-04-27	18.80	18.90	18.40	18.55	65739
2017-04-28	18.55	18.77	18.52	18.65	46115
2017-05-01	18.50	18.80	18.28	18.75	85011
2017-05-02	18.60	18.80	18.50	18.75	97186
2017-05-03	18.85	18.85	18.40	18.70	179556
2017-05-04	18.75	18.80	18.05	18.50	200628
2017-05-05	18.60	18.75	18.10	18.60	80544
2017-05-08	18.30	18.60	18.12	18.55	85561
2017-05-09	18.85	19.10	18.25	18.75	274102
2017-05-10	18.75	19.15	18.35	18.85	173860
2017-05-11	18.85	19.61	18.70	19.20	105842
2017-05-12	19.25	20.10	19.23	19.95	97002
2017-05-15	20.35	20.86	19.55	19.80	73257
2017-05-16	20.20	20.25	19.60	19.80	57421
2017-05-17	19.65	19.95	19.20	19.25	60466
2017-05-18	19.15	19.50	18.70	19.40	71084
2017-05-19	19.50	19.65	19.30	19.40	29623
2017-05-22	19.20	19.70	18.55	19.30	154268
2017-05-23	19.40	19.60	19.33	19.60	33200
2017-05-24	19.60	19.75	19.50	19.70	28579
2017-05-25	19.80	19.80	19.05	19.40	37535
2017-05-26	19.40	19.55	19.20	19.25	25179
2017-05-30	19.25	19.30	18.60	18.75	35362
2017-05-31	18.60	18.90	18.55	18.75	24011
2017-06-01	18.75	19.05	18.75	18.80	17647
2017-06-02	18.80	18.80	18.50	18.65	65888
2017-06-05	18.50	18.70	18.40	18.55	20881
2017-06-06	18.50	18.85	18.50	18.75	24974
2017-06-07	18.60	18.95	18.53	18.75	46692
2017-06-08	18.80	18.85	18.50	18.60	31477
2017-06-09	18.55	18.55	18.30	18.40	39302
2017-06-12	18.30	18.60	18.13	18.25	41953
2017-06-13	18.20	18.25	17.61	17.85	94980
2017-06-14	17.90	18.14	17.25	17.65	106335
2017-06-15	17.35	18.20	17.35	18.00	99503
2017-06-16	18.00	18.75	17.90	18.75	56564
2017-06-19	18.75	18.80	18.10	18.10	51358
2017-06-20	17.95	17.95	17.10	17.30	69986
2017-06-21	17.20	17.40	16.90	16.90	42709
2017-06-22	17.00	17.70	16.97	17.45	70193
2017-06-23	17.45	18.20	17.23	17.85	52740
2017-06-26	17.85	18.00	17.50	17.55	39160
2017-06-27	17.55	17.85	17.55	17.65	94362
2017-06-28	17.55	17.70	17.40	17.50	223652
2017-06-29	17.40	17.65	17.20	17.55	210925
2017-06-30	17.65	18.13	17.50	18.05	90292
2017-07-03	18.25	18.45	17.85	18.45	20629
2017-07-05	18.30	18.35	17.60	17.70	22118
2017-07-06	17.65	17.93	17.30	17.60	36915
2017-07-07	17.45	17.75	17.20	17.40	36128
2017-07-10	17.30	17.51	17.25	17.40	32804
2017-07-11	17.35	18.15	17.25	17.95	65678
2017-07-12	18.10	18.10	17.75	17.80	29067
2017-07-13	17.75	17.95	17.60	17.95	23633
2017-07-14	18.10	18.24	17.75	17.80	78006
2017-07-17	17.85	18.25	17.80	18.10	44303
2017-07-18	18.10	18.20	17.80	17.80	53965
2017-07-19	17.80	18.01	17.60	17.60	74592
2017-07-20	17.65	17.85	17.40	17.85	46548
2017-07-21	17.85	17.85	17.50	17.70	22984
2017-07-24	17.80	17.80	17.55	17.75	14406
2017-07-25	17.90	18.05	17.80	17.90	16710
2017-07-26	17.90	18.05	17.75	17.80	27791
2017-07-27	17.75	17.87	17.50	17.55	101621
2017-07-28	17.55	17.95	17.55	17.70	40833
2017-07-31	17.80	18.10	17.70	17.95	80447
2017-08-01	18.05	18.22	17.85	18.05	72282
2017-08-02	18.05	18.45	17.85	18.45	140736
2017-08-03	18.30	18.50	18.10	18.20	59298
2017-08-04	18.20	18.40	18.15	18.40	66989
2017-08-07	18.00	18.30	17.65	18.10	57159
2017-08-08	18.10	18.10	17.15	17.35	66547
2017-08-09	17.05	17.45	16.90	17.20	56951
2017-08-10	17.05	17.50	16.75	17.20	46603
2017-08-11	16.60	17.50	16.55	17.35	37422
2017-08-14	17.55	17.57	16.75	16.90	50248
2017-08-15	17.15	17.15	16.20	16.75	94140
2017-08-16	16.75	16.75	16.45	16.50	57829
2017-08-17	16.40	16.51	16.05	16.20	88840
2017-08-18	16.15	16.50	15.80	16.20	99216
2017-08-21	16.20	16.20	15.83	16.05	52608
2017-08-22	16.05	16.30	15.80	16.25	49987
2017-08-23	16.25	16.85	16.25	16.80	66427
2017-08-24	16.65	17.10	16.63	16.95	66082
2017-08-25	17.05	17.10	16.83	16.95	19091
2017-08-28	16.95	17.07	16.92	17.00	33700
2017-08-29	16.90	17.15	16.85	17.10	36758
2017-08-30	17.00	17.20	16.95	17.00	21220
2017-08-31	17.15	17.50	17.00	17.30	57453
2017-09-01	17.20	17.40	17.05	17.20	18453
2017-09-05	17.35	17.35	16.87	17.15	28510
2017-09-06	17.15	17.35	16.98	17.15	22482
2017-09-07	17.20	17.45	17.18	17.30	24102
2017-09-08	17.25	17.28	16.65	16.70	17884
2017-09-11	16.60	17.00	16.60	16.75	22122
2017-09-12	16.80	17.25	16.80	17.10	31269
2017-09-13	17.10	17.16	16.90	16.90	14127
2017-09-14	16.90	17.35	16.90	17.10	30527
2017-09-15	16.95	17.14	16.90	17.00	32093
2017-09-18	17.00	17.20	16.95	16.95	20012
2017-09-19	17.00	17.05	16.90	16.95	20992
2017-09-20	16.95	17.10	16.95	16.95	29400
2017-09-21	16.85	17.15	16.85	17.00	19403
2017-09-22	16.90	17.20	16.90	17.00	22301
2017-09-25	16.95	17.35	16.95	17.10	36393
2017-09-26	17.20	17.60	17.20	17.50	31160
2017-09-27	17.65	17.65	17.05	17.15	36372
2017-09-28	17.35	17.45	17.16	17.25	21027
2017-09-29	17.40	17.45	17.25	17.40	23390
2017-10-02	17.30	17.40	17.20	17.40	23638
2017-10-03	17.55	17.65	17.39	17.50	35092
2017-10-04	17.65	17.65	17.40	17.60	15936
2017-10-05	17.50	17.85	17.45	17.65	38449
2017-10-06	17.80	17.85	17.40	17.85	70568
2017-10-09	17.65	18.00	17.65	17.80	235519
2017-10-10	17.85	18.35	17.85	18.25	47278
2017-10-11	18.15	18.45	18.09	18.10	24175
2017-10-12	17.95	18.40	17.95	18.30	13126
2017-10-13	18.35	18.40	18.20	18.35	10769
2017-10-16	18.10	18.37	18.10	18.25	41859
2017-10-17	18.40	18.40	18.05	18.05	50780
2017-10-18	18.20	18.25	17.53	17.80	56457
2017-10-19	17.60	17.75	17.05	17.40	81644
2017-10-20	17.55	18.05	17.44	18.05	68277
2017-10-23	18.00	18.10	17.50	17.50	56556
2017-10-24	17.55	17.85	17.55	17.70	19686
2017-10-25	17.60	17.70	17.50	17.55	62321
2017-10-26	17.85	17.85	17.52	17.70	13690
2017-10-27	17.65	18.00	17.59	17.80	20167
2017-10-30	17.75	18.30	17.70	17.75	29450
2017-10-31	17.90	17.90	17.65	17.75	18838
2017-11-01	18.00	18.20	17.90	18.10	21372
2017-11-02	18.05	18.10	17.50	17.55	43527
2017-11-03	17.50	17.75	17.50	17.60	29053
2017-11-06	17.70	17.96	17.50	17.85	57900
2017-11-07	17.70	17.95	17.50	17.19	34587
2017-11-08	17.85	18.00	16.75	18.00	84316
2017-11-09	17.80	18.00	17.44	17.85	40424
2017-11-10	17.85	17.85	17.45	17.45	28939
2017-11-13	17.50	17.63	17.15	17.40	42064
2017-11-14	17.30	17.55	17.15	17.45	39932
2017-11-15	17.55	17.60	17.15	17.60	35490
2017-11-16	17.45	17.60	17.30	17.50	16716
2017-11-17	17.35	17.60	17.35	17.40	20538
2017-11-20	17.40	17.50	17.25	17.40	22798
2017-11-21	17.35	17.40	17.10	17.15	60174
2017-11-22	17.15	17.40	17.15	17.35	23414
2017-11-24	17.30	17.60	17.20	17.50	21227
2017-11-27	17.60	17.60	17.20	17.45	23304
2017-11-28	17.30	17.35	17.06	17.25	34721
2017-11-29	17.40	17.45	17.07	17.35	27437
2017-11-30	17.20	17.50	17.09	17.40	53046
2017-12-01	17.45	17.70	17.28	17.50	33825
2017-12-04	17.45	17.50	17.10	17.10	42357
2017-12-05	17.10	17.30	17.05	17.15	45720
2017-12-06	17.10	17.15	16.95	16.95	46173
2017-12-07	16.90	17.50	16.90	17.10	40434
2017-12-08	17.20	17.38	16.50	16.90	82119
2017-12-11	16.90	17.35	16.90	17.25	111248
2017-12-12	17.20	17.30	16.95	17.00	50651
2017-12-13	17.05	17.25	16.90	17.05	59878
2017-12-14	17.15	17.25	16.60	16.80	79163
2017-12-15	16.65	17.10	16.50	16.75	91517
2017-12-18	16.75	17.00	16.65	16.65	77834
2017-12-19	16.65	16.90	16.50	16.65	71962
2017-12-20	16.60	16.85	16.25	16.55	100570
2017-12-21	16.50	16.80	16.45	16.70	63987
2017-12-22	16.50	16.70	16.20	16.35	99464
2017-12-26	16.25	16.85	16.25	16.45	112300
2017-12-27	16.55	16.60	16.05	16.20	88772
2017-12-28	16.10	16.80	16.00	16.75	203650
2017-12-29	16.70	16.75	16.10	16.70	171983
2018-01-02	16.75	17.80	16.74	17.70	107941
2018-01-03	17.65	18.15	17.55	18.15	75965
2018-01-04	18.10	18.20	17.70	17.90	37223
2018-01-05	17.75	17.75	17.10	17.60	74460
2018-01-08	17.60	17.75	17.30	17.50	27705
2018-01-09	17.65	17.75	17.30	17.75	41611
2018-01-10	17.65	18.00	17.55	17.85	37412
2018-01-11	17.90	18.40	17.70	18.05	85375
2018-01-12	17.90	18.10	17.80	17.95	27550
2018-01-16	18.15	18.20	17.75	17.75	45720
2018-01-17	17.90	17.95	17.55	17.70	34016
2018-01-18	17.75	17.86	17.48	17.60	34915
2018-01-19	17.55	17.70	17.55	17.60	8221
2018-01-22	17.75	18.00	17.65	18.00	88166
2018-01-23	17.95	18.20	17.80	18.20	40349
2018-01-24	18.10	18.35	18.01	18.25	42527
2018-01-25	18.25	18.45	17.95	17.95	36689
2018-01-26	18.00	18.35	17.85	18.00	40762
2018-01-29	18.10	18.20	17.85	18.00	107927
2018-01-30	17.85	18.15	17.50	17.50	60378
2018-01-31	17.55	17.95	17.50	17.65	41668
2018-02-01	17.75	18.40	17.74	18.00	56840
2018-02-02	17.95	18.25	17.50	17.60	38030
2018-02-05	17.50	17.80	17.10	17.35	44222
2018-02-06	17.10	17.75	17.10	17.50	61782
2018-02-07	17.40	17.85	17.40	16.99	112785
2018-02-08	17.35	17.70	16.90	17.00	194697
2018-02-09	17.00	17.30	16.30	16.90	93515
2018-02-12	16.95	17.75	16.95	17.60	114725
2018-02-13	17.60	18.10	17.23	17.95	102983
2018-02-14	17.95	18.00	17.25	17.95	55064
2018-02-15	17.95	17.95	17.30	17.50	56824
2018-02-16	17.50	17.80	17.30	17.40	39671
2018-02-20	17.25	17.90	17.25	17.25	47607
2018-02-21	17.15	17.25	17.00	17.05	34684
2018-02-22	17.00	17.45	16.80	16.90	66929
2018-02-23	16.85	16.97	16.70	16.70	48874
2018-02-26	16.60	16.90	16.50	16.80	50263
2018-02-27	16.80	16.80	16.28	16.40	42015
2018-02-28	16.35	16.90	16.25	16.35	100338
2018-03-01	16.35	16.50	16.10	16.35	53308
2018-03-02	16.25	16.50	16.00	16.30	49042
2018-03-05	16.30	16.60	16.10	16.20	48994
2018-03-06	16.20	16.33	16.00	16.05	47047
2018-03-07	16.00	16.45	16.00	16.25	50359
2018-03-08	16.75	16.75	16.10	16.15	42808
2018-03-09	16.20	16.55	16.15	16.50	58455
2018-03-12	16.80	18.15	16.58	17.65	169958
2018-03-13	17.25	17.50	16.75	17.40	166164
2018-03-14	17.40	17.55	16.70	16.85	125295
2018-03-15	16.75	17.25	16.30	16.95	177130
2018-03-16	16.65	17.70	16.65	17.50	969629
2018-03-19	17.40	17.45	16.35	16.50	96583
2018-03-20	16.55	16.67	16.00	16.25	101730
2018-03-21	16.20	16.40	16.00	16.05	138233
2018-03-22	16.05	16.20	15.80	15.80	82654
2018-03-23	15.75	15.98	15.35	15.75	99908
2018-03-26	15.90	15.90	15.40	15.70	51960
2018-03-27	15.60	16.00	15.40	15.45	70518
2018-03-28	15.40	15.52	15.21	15.35	38226
2018-03-29	15.35	15.90	15.20	15.35	106067
2018-04-02	15.40	15.55	15.17	15.55	44068
2018-04-03	15.55	15.60	15.20	15.55	32705
2018-04-04	15.25	15.70	15.25	15.70	35406
2018-04-05	15.75	15.82	15.45	15.65	31738
2018-04-06	15.70	15.75	15.40	15.55	44301
2018-04-09	15.55	15.65	15.30	15.30	25363
2018-04-10	15.40	16.05	15.32	16.05	72079
2018-04-11	15.95	16.20	15.90	16.15	37299
2018-04-12	16.00	16.12	15.80	16.00	25740
2018-04-13	15.85	16.05	15.70	15.95	37005
2018-04-16	16.05	16.60	15.80	16.55	71337
2018-04-17	16.55	17.25	16.35	16.95	84042
2018-04-18	17.10	17.10	16.85	16.95	10405
2018-04-19	17.05	17.20	16.80	16.90	41898
2018-04-20	16.95	16.95	16.75	16.75	42535
2018-04-23	16.85	17.15	16.40	17.00	66372
2018-04-24	17.20	17.20	16.70	16.80	42823
2018-04-25	16.75	16.85	16.55	16.80	32294
2018-04-26	16.80	16.85	16.40	16.55	37916
2018-04-27	16.50	16.65	16.35	16.60	49044
2018-04-30	16.60	17.20	16.60	17.20	42890
2018-05-01	17.15	17.15	16.70	16.75	30144
2018-05-02	16.95	16.95	16.40	16.55	154886
2018-05-03	16.65	16.68	16.40	16.40	32094
2018-05-04	16.50	16.55	16.30	16.50	59137
2018-05-07	16.70	16.75	16.50	16.55	133690
2018-05-08	16.70	16.95	16.45	16.49	95912
2018-05-09	16.75	16.80	16.25	16.35	74626
2018-05-10	16.60	17.50	16.47	17.30	173157
2018-05-11	17.55	18.00	17.30	17.45	246568
2018-05-14	17.75	17.85	17.53	17.80	138554
2018-05-15	17.80	17.80	17.10	17.15	92228
2018-05-16	17.30	17.30	17.00	17.15	59655
2018-05-17	17.15	17.30	17.05	17.20	54678
2018-05-18	17.25	17.40	17.15	17.15	71939
2018-05-21	17.25	17.60	17.10	17.60	394652
2018-05-22	17.60	17.70	17.35	17.45	112309
2018-05-23	17.55	17.65	17.25	17.55	61040
2018-05-24	17.55	17.65	17.46	17.55	14723
2018-05-25	17.55	17.78	17.33	17.70	74814
2018-05-29	17.70	17.70	17.35	17.35	43939
2018-05-30	17.55	17.70	17.40	17.50	44435
2018-05-31	17.55	17.55	17.25	17.35	33947
2018-06-01	17.45	17.55	17.35	17.50	66672
2018-06-04	17.40	17.50	17.30	17.40	40597
2018-06-05	17.35	17.45	17.35	17.38	35920
2018-06-06	17.40	17.45	17.15	17.15	36653
2018-06-07	17.20	17.35	17.20	17.30	16948
2018-06-08	17.30	17.30	17.10	17.20	47793
2018-06-11	17.10	17.35	17.10	17.25	42529
2018-06-12	17.30	17.39	17.20	17.25	22987
2018-06-13	17.25	17.27	17.10	17.20	37490
2018-06-14	17.15	17.25	17.05	17.10	21128
2018-06-15	17.05	17.05	16.75	16.75	96619
2018-06-18	16.80	17.15	16.80	17.15	26515
2018-06-19	17.10	17.15	16.90	17.10	28742
2018-06-20	17.10	17.25	17.08	17.15	16280
2018-06-21	17.10	17.20	16.95	17.05	34199
2018-06-22	17.25	17.35	16.90	17.15	27990
2018-06-25	17.30	17.30	16.85	16.90	51561
2018-06-26	16.95	17.20	16.95	17.05	17360
2018-06-27	17.15	17.17	16.90	16.95	38166
2018-06-28	17.10	17.20	16.90	17.10	20360
2018-06-29	17.15	17.15	17.05	17.05	19580
2018-07-02	17.10	17.15	17.00	17.10	38360
2018-07-03	17.20	17.50	17.05	17.35	41258
2018-07-05	17.45	17.50	17.25	17.30	26710
2018-07-06	17.30	17.50	17.25	17.30	20854
2018-07-09	17.25	17.50	17.25	17.35	40749
2018-07-10	17.50	17.55	17.30	17.45	27930
2018-07-11	17.30	17.40	17.23	17.25	28293
2018-07-12	17.35	17.47	17.05	17.15	23759
2018-07-13	17.20	17.35	17.17	17.20	25285
2018-07-16	17.25	17.30	17.10	17.30	16666
2018-07-17	17.30	17.30	17.10	17.10	20790
2018-07-18	17.25	17.50	17.14	17.45	25632
2018-07-19	17.45	17.60	17.15	17.35	36505
2018-07-20	17.40	17.40	17.20	17.40	20310
2018-07-23	17.45	17.70	17.35	17.39	32230
2018-07-24	17.40	17.50	17.35	17.45	41660
2018-07-25	17.50	17.75	17.30	17.75	37673
2018-07-26	17.70	17.85	17.66	17.75	30157
2018-07-27	17.85	18.25	17.80	18.15	96405
2018-07-30	18.15	18.55	18.15	18.45	77426
2018-07-31	18.50	19.10	18.45	19.00	134492
2018-08-01	19.25	19.31	18.90	19.30	68598
2018-08-02	19.30	19.80	19.28	19.50	95562
2018-08-03	19.60	19.80	19.35	19.45	69144
2018-08-06	19.55	19.90	19.55	19.90	68645
2018-08-07	19.90	20.45	19.87	19.88	114815
2018-08-08	19.75	19.75	19.00	19.50	70919
2018-08-09	19.55	19.57	19.15	19.50	117511
2018-08-10	19.45	20.10	19.20	19.90	89483
2018-08-13	20.05	20.45	19.70	20.00	91666
2018-08-14	20.20	20.50	19.75	20.40	147611
2018-08-15	20.45	20.80	20.20	20.50	107718
2018-08-16	20.40	20.65	20.05	20.10	134812
2018-08-17	20.20	20.80	20.15	20.70	48741
2018-08-20	20.75	21.00	20.60	20.75	87994
2018-08-21	21.05	21.05	20.55	20.65	65358
2018-08-22	20.65	20.95	20.50	20.75	64764
2018-08-23	20.75	20.90	20.30	20.45	82704
2018-08-24	20.50	20.70	20.25	20.60	41874
2018-08-27	20.65	20.65	20.10	20.15	117113
2018-08-28	20.10	20.10	19.45	19.55	98328
2018-08-29	19.55	19.70	19.05	19.05	59128
2018-08-30	19.00	19.00	18.50	18.90	82017
2018-08-31	18.90	19.10	18.65	18.65	44095
2018-09-04	18.60	18.92	18.55	18.85	37878
2018-09-05	18.80	19.00	18.50	18.50	36104
2018-09-06	18.55	18.65	18.25	18.25	34275
2018-09-07	18.20	18.35	18.10	18.25	16087
2018-09-10	18.40	18.41	18.11	18.25	43818
2018-09-11	18.30	18.45	17.95	18.35	33583
2018-09-12	18.50	18.70	18.40	18.40	21512
2018-09-13	18.70	18.80	18.40	18.50	45523
2018-09-14	18.45	18.50	18.35	18.50	29219
2018-09-17	18.55	18.75	18.35	18.40	25619
2018-09-18	18.45	18.69	18.38	18.50	32244
2018-09-19	18.45	18.45	18.35	18.35	31553
2018-09-20	18.35	18.55	18.30	18.45	108503
2018-09-21	18.45	18.65	18.35	18.35	60438
2018-09-24	18.50	18.50	18.10	18.25	29815
2018-09-25	18.20	18.29	18.10	18.10	18355
2018-09-26	18.15	18.30	18.05	18.05	34335
2018-09-27	18.05	18.06	18.00	18.00	20973
2018-09-28	17.95	18.40	17.95	18.20	72755
2018-10-01	18.42	18.47	18.16	18.39	52774
2018-10-02	18.38	18.45	18.16	18.25	33029
2018-10-03	18.29	18.44	18.00	18.06	60721
2018-10-04	18.17	18.18	17.95	18.09	46990
2018-10-05	18.15	18.27	17.95	18.13	16165
2018-10-08	18.11	18.20	17.78	17.97	55004
2018-10-09	17.91	18.20	17.91	18.16	50091
2018-10-10	18.19	18.32	17.90	18.05	63225
2018-10-11	17.89	18.25	17.89	18.00	39144
2018-10-12	18.21	18.23	17.85	18.18	38250
2018-10-15	18.18	18.22	17.97	18.09	32560
2018-10-16	18.17	18.63	18.00	18.55	73131
2018-10-17	18.50	18.50	18.12	18.20	49409
2018-10-18	18.17	18.26	18.10	18.11	29950
2018-10-19	18.10	18.38	18.04	18.07	52987
2018-10-22	18.13	18.19	18.04	18.08	19463
2018-10-23	18.15	18.76	18.10	18.63	234109
2018-10-24	18.63	18.63	18.05	18.09	83787
2018-10-25	18.27	18.27	18.03	18.20	47759
2018-10-26	18.10	18.48	17.83	18.47	74331
2018-10-29	19.24	19.98	19.06	19.70	470848
2018-10-30	20.00	20.08	19.50	19.96	224530
2018-10-31	20.17	20.32	20.06	20.24	162623
2018-11-01	20.68	20.88	20.27	20.82	225866
2018-11-02	20.97	20.97	20.20	20.20	138774
2018-11-05	20.25	20.72	20.25	20.72	129929
2018-11-06	20.92	20.92	20.30	20.53	107343
2018-11-07	20.72	20.72	20.11	19.87	139746
2018-11-08	19.79	19.96	19.31	19.63	152314
2018-11-09	19.20	19.52	18.57	19.32	161324
2018-11-12	19.32	19.83	19.21	19.83	166072
2018-11-13	19.73	19.92	19.14	19.91	354186
2018-11-14	20.10	20.15	19.37	19.42	133722
2018-11-15	19.69	19.69	18.61	18.94	111152
2018-11-16	18.76	18.93	18.33	18.33	108948
2018-11-19	18.30	18.74	18.16	18.38	82848
2018-11-20	18.20	18.28	17.65	17.82	175736
2018-11-21	17.82	17.96	17.52	17.78	97900
2018-11-23	17.59	17.94	17.55	17.83	29648
2018-11-26	17.94	18.02	17.67	17.73	59659
2018-11-27	17.67	17.83	17.65	17.69	39303
2018-11-28	17.78	17.88	17.50	17.69	53589
2018-11-29	17.70	17.84	17.53	17.65	46057
2018-11-30	17.66	17.72	17.02	17.28	131332
2018-12-03	17.36	17.58	17.02	17.49	131817
2018-12-04	17.33	17.49	16.87	17.07	93191
2018-12-06	17.09	17.09	16.64	16.87	121202
2018-12-07	16.92	17.60	16.92	17.07	75289
2018-12-10	17.10	17.22	16.79	16.91	98257
2018-12-11	16.97	17.15	16.71	16.75	76609
2018-12-12	16.75	17.17	16.66	16.76	90840
2018-12-13	16.74	17.12	16.65	16.91	48986
2018-12-14	16.91	17.05	16.23	16.46	106740
2018-12-17	16.58	16.72	15.85	15.89	105968
2018-12-18	16.05	16.05	15.20	15.40	193576
2018-12-19	15.40	16.05	15.37	15.40	120164
2018-12-20	15.25	15.37	14.40	14.63	197948
2018-12-21	14.62	14.76	14.19	14.21	218594
2018-12-24	14.12	14.17	13.63	13.79	99075
2018-12-26	13.99	14.67	13.86	14.65	119646
2018-12-27	14.50	16.04	14.34	15.75	239526
2018-12-28	15.80	16.37	15.72	16.18	139405
2018-12-31	16.30	16.41	15.88	16.30	94306
2019-01-02	16.25	16.88	16.09	16.67	74644
2019-01-03	16.60	16.65	16.31	16.37	16645
2019-01-04	16.58	16.73	16.35	16.68	42963
2019-01-07	16.68	17.22	16.55	16.92	78280
2019-01-08	17.25	17.40	17.00	17.06	44931
2019-01-09	17.07	17.45	16.91	17.33	46870
2019-01-10	17.27	17.28	16.79	17.01	47725
2019-01-11	17.08	17.09	16.75	16.92	53626
2019-01-14	17.03	17.05	16.66	16.84	121007
2019-01-15	16.90	16.98	16.64	16.90	44790
2019-01-16	16.75	16.97	16.52	16.54	31873
2019-01-17	16.61	17.26	16.60	17.07	45143
2019-01-18	17.18	17.54	17.01	17.39	40196
2019-01-22	17.37	17.44	17.18	17.29	71072
2019-01-23	17.41	17.43	17.07	17.30	51842
2019-01-24	17.34	17.55	17.06	17.29	61671
2019-01-25	17.36	17.80	17.36	17.62	56133
2019-01-28	17.70	17.99	17.63	17.91	48457
2019-01-29	17.96	18.95	17.86	18.95	152578
2019-01-30	19.01	19.59	19.01	19.34	95472
2019-01-31	19.32	19.39	18.60	19.02	114312
2019-02-01	18.99	19.22	18.59	18.96	72460
2019-02-04	18.94	19.08	18.65	18.96	68915
2019-02-05	18.95	19.19	18.90	19.07	79017
2019-02-06	19.21	19.33	19.01	18.78	81328
2019-02-07	18.75	18.95	18.27	18.92	106273
2019-02-08	18.85	19.12	18.66	18.99	69089
2019-02-11	18.99	18.99	18.51	18.60	75297
2019-02-12	18.69	18.84	18.52	18.58	55428
2019-02-13	18.60	18.93	18.60	18.72	44111
2019-02-14	18.81	19.10	18.77	18.94	51011
2019-02-15	19.06	19.15	18.92	18.97	51703
2019-02-19	18.93	19.17	18.86	19.11	25684
2019-02-20	18.94	19.15	18.84	18.84	35856
2019-02-21	18.87	18.88	18.53	18.60	30023
2019-02-22	18.70	18.84	18.62	18.68	28046
2019-02-25	18.61	18.94	18.61	18.80	34489
2019-02-26	18.64	18.87	18.50	18.67	83373
2019-02-27	18.79	18.84	18.58	18.75	103257
2019-02-28	18.72	19.01	18.54	19.00	41748
2019-03-01	18.93	18.99	18.70	18.80	28390
2019-03-04	18.84	18.86	18.58	18.66	34522
2019-03-05	18.64	18.87	18.42	18.74	61283
2019-03-06	18.73	18.99	18.30	18.98	171827
2019-03-07	19.29	19.88	18.75	19.10	219038
2019-03-08	18.85	19.29	18.85	19.14	121489
2019-03-11	19.10	19.23	18.76	18.78	140123
2019-03-12	18.93	19.14	18.58	18.69	124724
2019-03-13	18.72	19.05	18.71	18.88	136465
2019-03-14	18.95	19.43	18.83	19.13	246910
2019-03-15	19.24	19.35	19.00	19.00	131886
2019-03-18	18.97	19.78	18.97	19.75	109144
2019-03-19	19.71	19.99	19.58	19.61	59614
2019-03-20	19.55	20.00	19.55	19.68	55744
2019-03-21	19.62	20.11	19.62	19.78	72488
2019-03-22	19.67	19.87	19.44	19.62	91331
2019-03-25	19.53	19.70	19.49	19.68	51507
2019-03-26	19.71	19.95	19.43	19.55	81847
2019-03-27	19.58	19.66	19.31	19.41	49965
2019-03-28	19.29	19.57	19.29	19.37	50765
2019-03-29	19.43	19.80	19.36	19.66	61732
2019-04-01	19.74	19.77	19.43	19.47	85979
2019-04-02	19.50	20.00	19.41	19.78	129899
2019-04-03	19.83	19.89	19.52	19.55	48452
2019-04-04	19.73	19.75	19.32	19.48	53588
2019-04-05	19.40	19.64	19.40	19.49	45890
2019-04-08	19.35	19.72	19.35	19.65	56650
2019-04-09	19.64	19.72	19.37	19.37	45009
2019-04-10	19.38	19.50	19.30	19.34	48173
2019-04-11	19.25	19.43	19.25	19.30	51779
2019-04-12	19.55	19.55	19.34	19.35	30540
2019-04-15	19.48	19.74	19.35	19.62	53525
2019-04-16	19.35	19.44	19.07	19.40	97710
2019-04-17	19.42	19.42	19.05	19.10	46320
2019-04-18	19.10	19.14	18.96	19.07	37422
2019-04-22	19.25	19.76	19.25	19.65	78291
2019-04-23	19.65	19.80	19.57	19.57	16846
2019-04-24	19.57	19.58	19.37	19.44	25846
2019-04-25	19.60	19.74	19.40	19.42	29178
2019-04-26	19.51	19.63	19.39	19.60	20406
2019-04-29	19.69	19.95	19.50	19.82	66677
2019-04-30	19.89	19.89	19.61	19.85	57428
2019-05-01	19.86	20.09	19.85	19.99	116519
2019-05-02	19.98	20.25	19.92	19.95	113464
2019-05-03	20.00	20.16	19.88	19.91	93473
2019-05-06	19.98	20.12	19.68	19.83	92847
2019-05-07	19.73	19.90	19.26	19.47	115724
2019-05-08	19.50	20.05	19.50	19.30	125130
2019-05-09	19.70	19.95	19.19	19.19	81759
2019-05-10	19.35	19.69	19.34	19.59	73340
2019-05-13	19.41	19.74	19.41	19.71	86545
2019-05-14	19.75	20.06	19.34	19.77	154072
2019-05-15	19.84	19.92	19.63	19.84	95224
2019-05-16	19.91	20.15	19.79	20.05	100937
2019-05-17	19.96	20.09	19.69	20.08	222370
2019-05-20	19.89	20.14	19.89	19.99	87472
2019-05-21	20.00	20.06	19.86	19.97	60079
2019-05-22	19.85	19.98	19.65	19.83	42741
2019-05-23	19.72	19.78	19.42	19.76	66685
2019-05-24	19.73	20.05	19.63	19.93	49490
2019-05-28	20.00	20.00	19.68	19.76	27534
2019-05-29	19.69	19.72	19.47	19.72	32450
2019-05-30	20.00	20.05	19.85	19.98	123955
2019-05-31	19.95	19.97	19.61	19.88	42695
2019-06-03	20.04	20.08	19.66	19.89	88732
2019-06-04	20.02	20.46	20.00	20.26	164149
2019-06-05	20.44	20.70	20.33	20.70	236579
2019-06-06	20.85	21.50	20.79	21.39	146250
2019-06-07	21.43	21.62	21.13	21.35	104449
2019-06-10	21.46	21.57	21.11	21.21	74922
2019-06-11	21.21	21.29	20.74	20.79	59700
2019-06-12	20.82	20.87	20.25	20.37	101554
2019-06-13	20.43	20.53	20.25	20.42	96834
2019-06-14	20.40	20.42	20.19	20.40	176022
2019-06-17	20.29	20.46	19.73	19.82	149551
2019-06-18	19.85	20.04	19.77	19.92	57320
2019-06-19	20.00	20.08	19.86	20.04	57945
2019-06-20	20.19	20.29	19.90	19.93	60262
2019-06-21	19.97	20.13	19.85	19.90	49812
2019-06-24	19.89	20.06	19.75	20.06	50607
2019-06-25	20.13	20.20	19.87	20.06	84650
2019-06-26	20.14	20.25	19.78	20.04	81954
2019-06-27	20.10	20.15	19.83	20.15	48722
2019-06-28	20.15	20.19	19.91	19.91	68048
2019-07-01	19.95	20.04	19.70	19.74	64038
2019-07-02	19.82	20.22	19.73	20.18	77885
2019-07-03	20.18	20.29	20.00	20.18	97331
2019-07-05	20.10	20.44	20.08	20.41	53683
2019-07-08	20.40	20.42	20.12	20.31	49574
2019-07-09	20.29	20.34	20.03	20.08	74969
2019-07-10	20.11	20.35	20.11	20.18	59922
2019-07-11	20.12	20.35	20.11	20.12	86996
2019-07-12	20.20	20.30	20.03	20.09	98672
2019-07-15	20.10	20.35	20.02	20.02	152187
2019-07-16	20.04	20.20	19.96	20.00	88540
2019-07-17	20.00	20.24	19.95	19.95	110320
2019-07-18	19.95	20.15	19.82	20.05	70215
2019-07-19	20.03	20.05	19.82	19.90	40340
2019-07-22	20.00	20.24	19.96	20.12	59827
2019-07-23	20.15	20.15	19.90	19.98	84762
2019-07-24	20.00	20.14	19.93	20.04	42950
2019-07-25	20.03	20.13	19.75	20.05	91035
2019-07-26	20.12	20.17	19.94	20.17	88340
2019-07-29	20.26	20.35	20.12	20.24	66216
2019-07-30	20.28	20.29	20.00	20.03	130785
2019-07-31	20.10	20.24	19.96	20.18	119348
2019-08-01	20.01	20.29	19.87	19.91	94784
2019-08-02	19.85	20.17	19.80	20.13	63969
2019-08-05	20.13	20.13	19.71	19.78	150599
2019-08-06	19.87	20.09	19.73	19.95	64222
2019-08-07	19.87	20.21	19.77	19.67	89669
2019-08-08	19.96	20.03	19.40	19.87	89281
2019-08-09	19.80	19.81	19.42	19.69	47529
2019-08-12	19.75	19.94	19.60	19.77	75651
2019-08-13	19.85	19.86	19.57	19.84	33329
2019-08-14	19.88	19.88	18.94	19.12	113298
2019-08-15	18.86	19.20	18.68	18.95	96569
2019-08-16	18.95	19.28	18.80	19.23	69379
2019-08-19	19.28	19.60	19.24	19.50	33957
2019-08-20	19.54	19.68	19.44	19.63	31952
2019-08-21	19.84	19.85	19.51	19.51	31602
2019-08-22	19.52	19.77	19.38	19.48	80147
2019-08-23	19.41	19.42	19.23	19.41	53500
2019-08-26	19.41	19.45	18.68	18.89	118280
2019-08-27	18.79	18.84	18.40	18.49	65551
2019-08-28	18.35	18.61	18.30	18.49	91890
2019-08-29	18.49	18.86	18.46	18.73	69369
2019-08-30	18.81	18.82	18.47	18.82	49839
2019-09-03	18.80	18.96	18.49	18.89	96016
2019-09-04	19.08	19.10	18.88	18.89	42590
2019-09-05	18.90	19.00	18.83	18.91	45401
2019-09-06	19.05	19.20	18.77	19.07	73127
2019-09-09	19.16	19.32	18.87	19.20	51449
2019-09-10	19.16	19.29	19.09	19.20	42230
2019-09-11	19.10	19.47	19.05	19.26	63965
2019-09-12	19.23	19.33	19.10	19.17	57366
2019-09-13	19.21	19.41	19.21	19.39	21183
2019-09-16	19.75	19.75	19.41	19.52	40785
2019-09-17	19.68	19.75	19.45	19.67	43054
2019-09-18	19.63	19.94	19.63	19.76	30466
2019-09-19	19.90	19.97	19.61	19.71	48365
2019-09-20	19.72	19.87	19.68	19.87	35428
2019-09-23	19.85	19.85	19.58	19.64	34593
2019-09-24	19.69	19.82	19.50	19.61	28455
2019-09-25	19.61	19.69	19.45	19.67	25848
2019-09-26	19.65	19.89	19.58	19.65	41264
2019-09-27	19.66	19.87	19.58	19.62	68836
2019-09-30	19.60	19.87	19.60	19.61	44665
2019-10-01	19.61	19.78	19.58	19.64	34749
2019-10-02	19.65	19.66	19.43	19.52	18572
2019-10-03	19.59	19.83	19.41	19.67	42175
2019-10-04	19.67	19.85	19.65	19.73	26248
2019-10-07	19.76	19.80	19.64	19.76	22754
2019-10-08	19.62	19.72	19.46	19.57	45129
2019-10-09	19.64	20.03	19.61	19.71	154333
2019-10-10	19.78	19.95	19.70	19.88	62946
2019-10-11	20.00	20.02	19.71	19.87	66973
2019-10-14	19.76	19.91	19.72	19.91	54201
2019-10-15	19.93	20.16	19.76	19.83	62211
2019-10-16	19.99	20.20	19.85	20.14	145176
2019-10-17	20.30	20.64	20.20	20.35	123698
2019-10-18	20.49	20.74	20.40	20.64	66727
2019-10-21	20.74	20.87	20.45	20.69	146445
2019-10-22	20.79	20.95	20.30	20.52	134992
2019-10-23	20.49	20.51	19.96	20.11	150596
2019-10-24	20.21	20.28	19.99	20.13	69193
2019-10-25	20.13	20.43	19.94	20.31	103850
2019-10-28	20.50	20.65	20.28	20.40	103774
2019-10-29	20.46	20.46	20.18	20.25	80178
2019-10-30	20.34	20.40	20.03	20.40	74317
2019-10-31	20.45	20.50	20.05	20.32	89351
2019-11-01	20.47	20.58	20.25	20.39	122347
2019-11-04	20.55	20.75	20.45	20.56	131937
2019-11-05	20.60	20.69	20.36	20.60	129457
2019-11-06	20.64	20.73	20.34	19.90	172041
2019-11-07	20.20	20.68	20.04	20.33	223067
2019-11-08	20.33	20.44	19.95	19.95	133860
2019-11-11	19.97	19.97	19.68	19.89	96879
2019-11-12	19.87	20.27	19.87	20.11	88740
2019-11-13	20.11	20.19	20.02	20.17	41983
2019-11-14	20.28	20.32	20.19	20.25	79433
2019-11-15	20.30	20.40	20.20	20.40	51788
2019-11-18	20.40	20.40	20.06	20.12	41607
2019-11-19	20.06	20.25	19.75	19.99	47108
2019-11-20	20.01	20.22	19.93	19.97	40135
2019-11-21	19.98	20.33	19.95	20.26	54046
2019-11-22	20.15	20.24	19.90	20.13	73238
2019-11-25	20.10	20.10	19.83	19.98	92460
2019-11-26	19.95	20.00	19.85	19.94	64692
2019-11-27	19.81	20.00	19.72	19.75	85889
2019-11-29	19.79	20.02	19.78	20.02	92420
2019-12-02	20.05	20.15	19.67	19.68	133475
2019-12-03	19.56	19.87	19.52	19.87	130639
2019-12-04	19.87	19.95	19.67	19.80	113387
2019-12-05	19.85	19.88	19.66	19.68	56536
2019-12-06	19.63	19.97	19.63	19.75	92072
2019-12-09	19.70	19.94	19.57	19.92	92639
2019-12-10	19.94	20.03	19.80	19.99	153523
2019-12-11	19.98	20.14	19.92	20.13	114236
2019-12-12	20.22	20.32	20.03	20.09	139294
2019-12-13	20.20	20.20	19.70	19.99	109423
2019-12-16	20.04	20.29	19.99	20.29	134387
2019-12-17	20.29	20.41	20.20	20.24	111840
2019-12-18	20.09	20.43	20.09	20.27	116215
2019-12-19	20.23	20.47	20.23	20.44	99382
2019-12-20	20.44	20.47	20.08	20.08	125395
2019-12-23	20.08	20.46	20.08	20.42	153519
2019-12-24	20.43	20.54	20.28	20.53	53622
2019-12-26	20.52	20.60	20.39	20.57	85040
2019-12-27	20.50	20.69	20.37	20.42	65967
2019-12-30	20.57	20.60	20.10	20.10	91150
2019-12-31	20.10	20.32	20.10	20.16	89520
2020-01-02	20.33	20.37	20.00	20.13	106034
2020-01-03	20.15	20.30	20.05	20.29	91946
2020-01-06	20.29	20.47	20.26	20.34	79112
2020-01-07	20.25	20.39	20.14	20.39	130548
2020-01-08	20.36	20.45	20.21	20.32	135006
2020-01-09	20.34	20.34	20.10	20.12	127279
2020-01-10	20.05	20.23	20.04	20.17	87901
2020-01-13	20.18	20.21	20.00	20.07	98798
2020-01-14	20.10	20.17	19.99	20.17	113594
2020-01-15	20.19	20.27	20.07	20.15	81444
2020-01-16	20.18	20.30	20.03	20.03	82987
2020-01-17	20.05	20.14	19.77	19.95	110073
2020-01-21	19.90	19.97	19.67	19.75	115403
2020-01-22	19.75	19.76	19.61	19.76	104075
2020-01-23	19.75	19.90	19.61	19.90	66520
2020-01-24	19.80	19.84	19.48	19.59	104189
2020-01-27	19.35	19.56	19.17	19.47	200896
2020-01-28	19.52	19.62	19.45	19.45	103168
2020-01-29	19.25	20.09	19.07	20.09	275317
2020-01-30	19.90	19.96	19.65	19.94	87850
2020-01-31	19.89	19.95	19.70	19.72	105512
2020-02-03	19.73	19.96	19.60	19.89	56578
2020-02-04	20.00	20.11	19.89	20.00	92467
2020-02-05	20.10	20.32	20.10	20.29	90946
2020-02-06	20.30	20.31	20.16	19.69	198302
2020-02-07	19.51	19.86	19.50	19.72	116035
2020-02-10	19.67	19.67	19.12	19.33	207952
2020-02-11	19.30	19.49	19.15	19.29	121723
2020-02-12	19.46	19.59	19.27	19.27	88713
2020-02-13	19.17	19.31	19.10	19.16	78187
2020-02-14	19.22	19.22	19.05	19.12	73654
2020-02-18	19.00	19.20	19.00	19.16	77963
2020-02-19	19.19	19.20	19.00	19.00	69824
2020-02-20	19.00	19.19	18.96	19.06	108244
2020-02-21	19.00	19.00	18.65	18.75	166767
2020-02-24	18.49	18.76	18.16	18.76	173371
2020-02-25	18.78	18.79	18.20	18.32	171249
2020-02-26	18.21	18.52	18.03	18.07	125704
2020-02-27	17.98	18.00	17.50	17.82	193352
2020-02-28	17.34	19.35	16.79	19.35	338455
2020-03-02	18.99	19.00	18.13	18.38	154220
2020-03-03	18.48	18.48	17.76	17.95	76567
2020-03-04	18.02	18.18	17.34	17.34	121248
2020-03-05	17.28	17.33	16.79	16.89	183055
2020-03-06	16.50	16.73	15.18	15.21	294186
2020-03-09	11.96	14.74	11.08	12.50	481738
2020-03-10	13.14	14.50	12.65	13.42	348645
2020-03-11	13.02	13.32	12.75	13.20	202539
2020-03-12	10.00	11.10	9.00	10.67	450547
2020-03-13	11.20	11.80	10.75	11.72	286795
2020-03-16	10.80	11.17	10.00	10.22	249869
2020-03-17	10.23	10.26	8.61	8.76	359735
2020-03-18	8.00	8.26	6.31	7.50	442237
2020-03-19	6.51	10.24	6.30	9.85	587009
2020-03-20	10.10	11.43	9.54	9.91	366249
2020-03-23	9.60	9.60	7.75	8.58	363714
2020-03-24	9.08	9.17	8.38	8.56	242582
2020-03-25	8.56	9.79	8.08	9.17	381693
2020-03-26	9.10	10.61	9.10	9.95	198129
2020-03-27	9.55	9.89	9.10	9.58	122270
2020-03-30	9.73	9.81	8.55	8.95	180205
2020-03-31	8.61	9.33	8.61	8.82	117705
2020-04-01	8.64	9.01	8.26	8.58	308942
2020-04-02	8.52	8.89	8.28	8.47	289038
2020-04-03	8.48	8.69	8.10	8.40	154510
2020-04-06	8.21	8.86	8.21	8.50	426358
2020-04-07	9.00	9.86	8.89	9.08	320120
2020-04-08	9.15	9.68	8.77	9.68	177350
2020-04-09	9.76	10.96	9.70	10.23	213899
2020-04-13	10.46	10.61	9.71	10.23	100218
2020-04-14	10.14	10.76	10.14	10.75	104506
2020-04-15	10.13	10.57	9.65	9.78	169997
2020-04-16	9.61	10.04	9.61	9.99	48198
2020-04-17	10.35	10.36	9.62	10.05	138831
2020-04-20	9.56	10.13	9.43	9.68	97064
2020-04-21	9.35	9.89	9.35	9.87	92125
2020-04-22	10.32	10.45	9.93	10.02	128944
2020-04-23	10.15	11.33	10.15	10.85	228064
2020-04-24	11.18	11.47	10.64	11.01	135034
2020-04-27	11.75	11.91	11.10	11.50	251285
2020-04-28	11.91	12.05	11.38	11.72	191831
2020-04-29	12.00	12.28	11.78	12.14	197082
2020-04-30	12.00	12.38	11.78	11.91	98544
2020-05-01	11.75	11.90	11.09	11.43	121320
2020-05-04	11.10	11.44	10.95	11.19	123143
2020-05-05	11.26	11.73	11.02	11.13	89562
2020-05-06	11.43	11.57	10.96	11.09	86290
2020-05-07	11.08	11.40	10.92	10.98	177408
2020-05-08	10.89	10.90	10.22	10.60	362860
2020-05-11	10.19	10.45	9.85	10.11	208312
2020-05-12	10.11	10.55	9.97	9.98	110452
2020-05-13	9.93	10.10	9.26	9.57	150235
2020-05-14	9.17	9.74	9.00	9.48	101296
2020-05-15	9.83	9.99	9.63	9.85	160793
2020-05-18	10.06	10.56	10.06	10.23	151900
2020-05-19	10.37	10.37	10.15	10.19	85658
2020-05-20	10.29	10.52	10.20	10.40	74086
2020-05-21	10.26	10.44	10.17	10.26	92468
2020-05-22	10.13	10.26	10.04	10.14	60484
2020-05-26	10.52	10.64	10.38	10.52	181837
2020-05-27	10.45	10.57	10.34	10.34	147741
2020-05-28	10.32	10.39	10.15	10.34	67808
2020-05-29	10.18	10.20	9.90	10.20	101104
2020-06-01	10.20	10.22	9.94	10.02	82576
2020-06-02	9.91	10.20	9.91	10.00	139226
2020-06-03	10.15	10.53	10.15	10.38	145509
2020-06-04	10.55	10.57	10.38	10.48	106379
2020-06-05	10.78	11.39	10.78	11.29	325735
2020-06-08	11.50	11.88	11.37	11.84	211994
2020-06-09	11.79	11.85	11.20	11.41	189416
2020-06-10	11.46	11.46	11.05	11.15	244420
2020-06-11	10.54	10.95	10.18	10.34	173249
2020-06-12	10.83	10.83	10.15	10.48	56419
2020-06-15	10.16	10.63	10.07	10.60	158630
2020-06-16	10.80	10.97	10.50	10.57	110060
2020-06-17	10.75	10.75	10.28	10.30	135249
2020-06-18	10.25	10.31	10.02	10.15	84558
2020-06-19	10.30	10.30	9.82	10.04	414906
2020-06-22	9.97	10.04	9.80	9.81	63899
2020-06-23	9.81	10.00	9.76	9.76	90987
2020-06-24	9.69	9.76	9.37	9.52	151888
2020-06-25	9.62	9.94	9.52	9.62	66378
2020-06-26	9.51	9.81	9.44	9.71	149910
2020-06-29	9.70	9.87	9.51	9.56	88344
2020-06-30	9.50	9.88	9.43	9.79	296381
2020-07-01	9.89	9.97	9.70	9.83	62626
2020-07-02	9.94	9.99	9.73	9.75	74016
2020-07-06	10.00	10.18	9.90	10.01	255895
2020-07-07	10.07	10.30	9.96	10.10	90011
2020-07-08	10.07	10.30	9.63	9.68	117316
2020-07-09	9.77	9.78	9.40	9.40	95522
2020-07-10	9.41	9.64	9.40	9.46	139233
2020-07-13	9.52	9.56	9.42	9.46	168310
2020-07-14	9.47	9.61	9.33	9.40	70115
2020-07-15	9.44	9.68	9.44	9.62	100549
2020-07-16	9.44	9.57	9.39	9.47	71477
2020-07-17	9.40	9.60	9.16	9.19	90382
2020-07-20	9.09	9.39	9.02	9.37	123074
2020-07-21	9.48	9.99	9.48	9.92	161741
2020-07-22	9.88	9.89	9.74	9.78	89901
2020-07-23	9.66	9.81	9.51	9.63	87407
2020-07-24	9.51	9.70	9.51	9.56	53624
2020-07-27	9.52	9.62	9.37	9.53	149939
2020-07-28	9.52	9.53	9.42	9.44	96685
2020-07-29	9.40	9.55	9.24	9.42	202636
2020-07-30	9.42	9.42	9.25	9.28	94204
2020-07-31	9.61	11.08	9.61	10.70	746269
2020-08-03	10.75	11.70	10.74	11.50	370784
2020-08-04	11.50	12.43	11.50	12.28	267245
2020-08-05	12.51	12.83	12.21	12.80	243515
2020-08-06	13.74	14.21	13.11	13.19	289907
2020-08-07	13.00	13.16	12.75	12.86	157483
2020-08-10	13.02	13.24	12.51	12.95	128826
2020-08-11	13.04	13.13	12.68	13.03	173497
2020-08-12	13.23	13.74	13.15	13.59	185135
2020-08-13	13.31	13.50	12.57	12.99	187518
2020-08-14	13.30	13.69	13.13	13.60	258960
2020-08-17	13.89	13.89	13.17	13.39	205318
2020-08-18	13.49	13.64	13.03	13.31	112790
2020-08-19	13.48	13.51	13.28	13.34	107839
2020-08-20	13.30	13.30	13.01	13.05	67067
2020-08-21	13.00	13.15	12.75	12.80	84632
2020-08-24	12.91	13.14	12.87	12.96	90353
2020-08-25	12.98	13.18	12.80	12.92	53623
2020-08-26	12.91	13.03	12.61	12.73	92107
2020-08-27	12.75	12.89	12.41	12.76	66116
2020-08-28	12.79	12.96	12.62	12.77	46807
2020-08-31	12.66	12.78	12.47	12.70	96397
2020-09-01	12.54	12.75	12.42	12.54	119771
2020-09-02	12.60	12.70	12.40	12.55	60626
2020-09-03	12.44	12.65	12.37	12.48	69071
2020-09-04	12.50	12.60	12.18	12.34	137646
2020-09-08	12.20	12.49	12.16	12.34	77657
2020-09-09	12.49	12.52	12.25	12.33	147232
2020-09-10	12.32	12.60	12.32	12.60	108600
2020-09-11	12.71	13.13	12.65	12.90	98444
2020-09-14	12.76	13.36	12.76	13.32	77052
2020-09-15	13.38	13.42	13.13	13.19	49399
2020-09-16	13.26	13.39	13.21	13.31	21761
2020-09-17	13.17	13.27	12.96	13.14	56507
2020-09-18	13.14	13.14	12.86	13.08	45319
2020-09-21	13.05	13.05	12.63	12.74	85583
2020-09-22	12.80	12.98	12.59	12.69	26159
2020-09-23	12.65	12.84	12.11	12.18	106392
2020-09-24	12.31	12.82	12.10	12.74	61660
2020-09-25	12.56	12.86	12.56	12.86	52237
2020-09-28	12.90	13.12	12.61	12.68	107102
2020-09-29	12.93	13.46	12.81	13.45	162713
2020-09-30	13.45	13.60	13.07	13.11	135047
2020-10-01	13.15	13.38	13.04	13.16	61078
2020-10-02	13.09	13.49	13.02	13.40	73061
2020-10-05	13.45	13.78	13.45	13.72	64536
2020-10-06	13.72	13.93	13.63	13.74	65922
2020-10-07	13.88	13.93	13.46	13.55	87800
2020-10-08	13.57	13.85	13.57	13.82	50154
2020-10-09	13.96	14.59	13.85	14.56	245828
2020-10-12	15.00	15.00	14.42	14.45	198951
2020-10-13	14.50	14.75	14.43	14.47	73544
2020-10-14	14.49	14.75	14.48	14.57	58648
2020-10-15	14.55	14.60	14.30	14.52	95049
2020-10-16	14.46	14.60	14.27	14.30	121439
2020-10-19	14.36	14.64	14.06	14.14	120698
2020-10-20	14.23	14.39	14.14	14.22	81152
2020-10-21	14.16	14.33	14.10	14.11	61757
2020-10-22	14.21	14.49	14.11	14.25	46675
2020-10-23	14.29	14.40	14.20	14.32	47994
2020-10-26	14.50	15.20	14.47	14.61	203643
2020-10-27	14.73	15.48	14.65	15.41	149749
2020-10-28	15.15	15.20	14.76	14.80	181534
2020-10-29	14.72	15.02	14.39	14.99	133103
2020-10-30	15.00	15.20	14.43	14.50	154290
2020-11-02	14.66	15.10	14.60	14.89	127102
2020-11-03	14.91	15.20	14.91	15.11	69595
2020-11-04	15.24	15.91	15.06	15.78	136843
2020-11-05	16.13	17.00	15.35	15.76	302141
2020-11-06	15.75	15.75	15.19	15.29	215753
2020-11-09	15.76	15.92	15.17	15.23	219974
2020-11-10	15.42	15.68	15.00	15.32	161658
2020-11-11	15.48	16.06	15.32	15.70	107820
2020-11-12	15.79	15.90	15.40	15.66	93397
2020-11-13	15.87	16.10	15.78	15.88	103956
2020-11-16	16.10	16.50	15.98	16.31	155645
2020-11-17	16.39	16.75	16.25	16.68	113896
2020-11-18	16.72	16.75	16.32	16.41	142218
2020-11-19	16.37	16.69	16.25	16.48	68075
2020-11-20	16.68	16.68	16.33	16.46	62067
2020-11-23	16.46	17.21	16.46	16.83	124984
2020-11-24	17.05	17.53	17.00	17.10	131710
2020-11-25	16.93	17.60	16.88	17.46	108939
2020-11-27	17.40	17.47	17.20	17.28	30835
2020-11-30	17.22	17.36	16.43	16.70	135630
2020-12-01	16.75	17.32	16.66	17.03	124139
2020-12-02	17.03	17.18	16.55	16.85	79627
2020-12-03	16.97	17.18	16.61	16.73	120745
2020-12-04	16.79	17.17	16.79	17.11	78180
2020-12-07	17.13	17.24	16.60	16.88	133397
2020-12-08	16.95	17.30	16.88	17.00	154540
2020-12-09	17.00	17.24	16.89	17.08	81892
2020-12-10	17.16	17.66	17.15	17.47	124046
2020-12-11	17.62	18.10	17.51	17.97	158012
2020-12-14	18.10	18.10	17.76	17.89	94766
2020-12-15	18.10	18.38	17.89	18.10	67485
2020-12-16	18.10	18.23	17.75	17.82	74427
2020-12-17	17.76	17.97	17.29	17.68	84249
2020-12-18	17.80	17.92	17.45	17.45	57865
2020-12-21	17.20	17.33	17.00	17.09	89954
2020-12-22	17.31	17.31	16.84	16.92	61624
2020-12-23	17.06	17.16	16.93	17.00	81271
2020-12-24	17.06	17.12	16.90	16.94	50023
2020-12-28	17.15	17.15	16.65	16.85	117660
2020-12-29	16.88	16.99	16.50	16.77	76973
2020-12-30	16.88	17.19	16.80	16.90	50144
2020-12-31	16.83	16.90	16.50	16.62	70275
2021-01-04	16.65	17.01	16.61	16.90	62346
2021-01-05	17.07	17.39	16.90	17.16	85381
2021-01-06	17.01	17.45	17.01	17.28	47418
2021-01-07	17.44	17.44	16.76	17.10	165612
2021-01-08	17.16	17.25	16.94	16.98	50300
2021-01-11	16.92	17.17	16.87	17.03	61284
2021-01-12	17.08	17.26	16.87	17.13	149489
2021-01-13	17.10	17.45	16.94	17.27	76645
2021-01-14	17.27	17.70	17.24	17.65	53589
2021-01-15	17.67	17.72	17.12	17.41	54420
2021-01-19	17.64	17.69	17.26	17.63	110323
2021-01-20	17.83	18.37	17.71	18.33	170017
2021-01-21	18.35	18.87	17.88	18.81	166965
2021-01-22	18.50	18.83	18.10	18.78	132660
2021-01-25	19.04	19.11	18.64	18.88	121611
2021-01-26	19.38	19.83	19.25	19.70	175859
2021-01-27	19.76	19.95	19.14	19.84	143194
2021-01-28	19.88	20.33	19.60	20.33	133865
2021-01-29	19.71	20.40	19.71	20.11	123602
2021-02-01	20.34	20.71	20.01	20.69	139856
2021-02-02	21.00	21.30	20.63	20.85	209601
2021-02-03	20.80	21.27	20.78	21.21	191546
2021-02-04	21.10	21.98	21.01	21.25	228113
2021-02-05	21.12	21.27	20.31	20.40	209803
2021-02-08	20.40	20.65	19.18	19.45	299661
2021-02-09	19.46	19.58	18.94	19.36	163261
2021-02-10	19.45	19.79	19.08	19.64	93751
2021-02-11	19.76	19.80	19.25	19.48	94247
2021-02-12	19.73	19.74	19.19	19.42	157544
2021-02-16	19.74	20.45	19.72	20.42	208448
2021-02-17	20.42	20.50	19.95	20.26	92940
2021-02-18	20.00	20.00	19.29	19.74	151526
2021-02-19	19.75	20.18	19.75	19.92	108636
2021-02-22	20.11	20.43	19.92	20.10	115761
2021-02-23	20.00	20.50	19.75	20.41	117046
2021-02-24	20.50	20.74	20.19	20.64	147728
2021-02-25	20.50	20.61	19.93	20.09	126257
2021-02-26	20.00	20.29	19.58	20.17	100930
2021-03-01	20.28	20.63	20.01	20.39	140937
2021-03-02	20.25	20.68	20.02	20.24	143431
2021-03-03	20.40	20.68	20.17	20.40	116800
2021-03-04	20.40	20.90	19.94	20.21	153444
2021-03-05	20.50	20.80	20.07	20.33	96513
2021-03-08	20.41	20.83	20.20	20.75	102883
2021-03-09	20.81	21.25	20.55	21.04	105647
2021-03-10	21.28	21.74	21.12	21.37	133701
2021-03-11	21.79	22.44	21.45	22.39	366936
2021-03-12	22.59	23.13	22.39	23.12	185092
2021-03-15	23.59	23.86	22.71	23.65	297340
2021-03-16	23.75	23.75	22.85	23.22	226632
2021-03-17	23.17	23.56	22.81	23.24	238858
2021-03-18	23.17	23.69	22.57	22.69	143907
2021-03-19	22.70	23.09	22.31	22.76	285600
2021-03-22	22.56	22.81	22.05	22.26	130135
2021-03-23	22.00	22.12	21.31	21.42	132134
2021-03-24	21.42	21.86	21.42	21.56	85925
2021-03-25	21.50	21.55	21.05	21.52	90579
2021-03-26	21.63	21.86	21.47	21.85	100098
2021-03-29	21.94	22.19	21.55	22.00	59321
2021-03-30	22.04	22.04	21.56	21.74	84533
2021-03-31	21.59	21.82	21.36	21.36	139843
2021-04-01	21.69	21.75	21.41	21.58	96007
2021-04-05	21.85	22.09	21.57	21.90	169716
2021-04-06	22.06	22.21	21.87	22.15	89895
2021-04-07	22.19	22.25	22.00	22.13	109972
2021-04-08	22.13	22.18	21.75	21.86	69010
2021-04-09	21.99	21.99	21.53	21.75	114279
2021-04-12	21.62	21.98	21.44	21.84	134342
2021-04-13	21.80	21.84	21.50	21.65	90622
2021-04-14	21.65	21.97	21.65	21.74	70614
2021-04-15	21.90	22.37	21.79	22.15	191594
2021-04-16	22.47	22.47	21.96	22.14	99799
2021-04-19	22.22	22.26	21.78	21.89	83853
2021-04-20	21.97	21.99	21.62	21.94	103003
2021-04-21	22.00	22.20	21.81	21.99	89209
2021-04-22	22.10	22.10	21.70	21.79	106939
2021-04-23	21.95	22.00	21.68	21.71	101925
2021-04-26	22.75	22.75	22.06	22.21	171898
2021-04-27	22.48	22.76	22.32	22.76	159399
2021-04-28	22.85	23.74	22.85	23.73	193885
2021-04-29	23.88	24.31	23.82	24.29	145733
2021-04-30	24.45	24.48	24.06	24.13	166080
2021-05-03	24.55	25.75	24.36	25.75	277552
2021-05-04	25.75	26.10	25.36	26.06	194562
2021-05-05	27.22	26.91	26.17	26.87	148837
2021-05-06	26.66	26.88	26.25	26.15	209185
2021-05-07	23.60	24.87	22.92	24.84	660182
2021-05-10	24.63	24.83	23.00	23.27	504688
2021-05-11	23.07	23.43	22.94	23.27	163921
2021-05-12	23.20	23.83	23.08	23.22	140752
2021-05-13	23.03	23.75	23.00	23.47	116150
2021-05-14	23.76	24.00	23.46	23.67	111535
2021-05-17	23.95	24.07	23.61	23.84	130494
2021-05-18	24.00	24.01	23.41	23.76	144665
2021-05-19	23.50	24.24	23.12	24.16	159863
2021-05-20	24.25	24.70	24.07	24.45	119619
2021-05-21	24.69	25.00	24.45	24.90	84537
2021-05-24	25.39	26.73	25.15	26.38	305943
2021-05-25	26.50	26.50	25.56	25.74	163350
2021-05-26	25.45	26.00	25.42	25.73	96471
2021-05-27	25.79	25.94	25.42	25.65	82603
2021-05-28	25.65	25.75	25.24	25.45	95840
2021-06-01	25.75	25.95	25.54	25.69	101465
2021-06-02	25.65	26.17	25.65	26.10	132225
2021-06-03	26.18	26.24	25.84	25.93	70132
2021-06-04	26.19	26.36	25.95	26.26	97894
2021-06-07	26.49	26.98	26.31	26.95	109822
2021-06-08	26.76	26.99	26.64	26.83	59160
2021-06-09	27.01	27.50	26.78	27.20	131855
2021-06-10	27.20	27.30	26.80	27.12	76622
2021-06-11	27.20	27.33	27.02	27.22	151515
2021-06-14	27.03	27.12	26.10	26.11	213173
2021-06-15	26.63	26.88	26.14	26.88	103670
2021-06-16	27.00	27.08	26.53	26.92	74920
2021-06-17	26.85	26.98	26.10	26.27	93424
2021-06-18	26.15	26.44	25.98	25.98	125916
2021-06-21	26.47	26.71	26.21	26.25	59575
2021-06-22	26.49	26.49	26.02	26.41	52533
2021-06-23	26.58	26.78	26.47	26.52	46370
2021-06-24	26.73	26.77	26.44	26.66	57167
2021-06-25	26.67	26.70	26.19	26.19	63164
2021-06-28	26.36	26.48	25.05	25.49	188608
2021-06-29	25.99	25.99	25.31	25.61	66474
2021-06-30	25.80	26.09	25.60	25.92	46602
2021-07-01	26.16	26.16	25.65	25.90	48415
2021-07-02	25.75	26.17	25.72	26.13	47728
2021-07-06	26.02	26.34	25.33	25.53	101593
2021-07-07	25.41	25.89	25.30	25.58	89190
2021-07-08	25.31	25.49	24.55	24.77	116601
2021-07-09	24.81	25.33	24.81	25.21	57681
2021-07-12	25.33	25.74	25.19	25.26	153153
2021-07-13	25.35	25.62	25.21	25.32	81471
2021-07-14	25.29	25.60	25.10	25.16	49483
2021-07-15	25.23	25.38	24.83	25.20	69371
2021-07-16	25.06	25.11	24.12	24.25	108733
2021-07-19	23.77	23.87	23.07	23.76	191892
2021-07-20	23.80	24.35	23.67	24.13	54387
2021-07-21	24.23	24.84	24.23	24.49	47709
2021-07-22	24.76	25.32	24.55	24.97	100328
2021-07-23	25.41	25.79	25.12	25.69	127789
2021-07-26	25.90	26.18	25.60	25.77	80444
2021-07-27	25.76	26.15	25.62	25.88	49934
2021-07-28	26.01	26.53	25.82	26.51	291443
2021-07-29	26.57	27.22	26.22	26.95	124950
2021-07-30	27.09	27.21	26.65	26.81	93906
2021-08-02	26.87	27.30	26.85	27.12	100540
2021-08-03	27.12	27.20	26.76	27.14	98628
2021-08-04	26.80	27.02	26.60	26.62	97375
2021-08-05	26.79	26.89	25.63	25.06	209331
2021-08-06	23.92	24.50	23.44	24.18	362794
2021-08-09	23.40	23.86	21.69	21.91	515178
2021-08-10	22.01	22.04	20.12	20.38	405567
2021-08-11	20.44	21.29	19.69	20.94	357490
2021-08-12	21.14	21.18	20.45	20.55	136500
2021-08-13	20.83	21.49	20.67	21.44	180763
2021-08-16	21.15	21.44	20.13	20.32	381274
2021-08-17	20.20	20.75	20.11	20.68	96987
2021-08-18	20.72	20.72	20.16	20.16	71981
2021-08-19	19.83	20.00	19.45	19.79	192211
2021-08-20	19.70	20.33	19.70	20.23	90631
2021-08-23	20.11	20.60	20.05	20.05	88742
2021-08-24	20.02	20.34	20.02	20.18	79345
2021-08-25	20.63	20.90	20.35	20.70	82958
2021-08-26	20.70	20.77	19.80	20.33	194302
2021-08-27	20.55	21.00	20.13	20.21	177610
2021-08-30	20.19	20.80	19.90	20.59	116036
2021-08-31	20.50	20.65	20.16	20.26	64450
2021-09-01	20.38	20.38	20.06	20.32	66082
2021-09-02	20.25	20.61	20.15	20.39	168963
2021-09-03	20.41	20.72	20.39	20.68	36794
2021-09-07	20.50	20.74	20.45	20.50	55927
2021-09-08	20.33	20.52	20.03	20.04	83623
2021-09-09	20.00	20.19	19.97	20.10	61247
2021-09-10	20.39	20.44	20.00	20.00	56616
2021-09-13	20.03	20.45	20.03	20.08	52860
2021-09-14	20.08	20.19	19.88	19.96	57197
2021-09-15	20.14	20.46	20.00	20.37	63816
2021-09-16	20.34	20.50	20.34	20.41	31612
2021-09-17	20.41	20.76	20.41	20.76	98675
2021-09-20	20.59	20.66	20.01	20.11	82255
2021-09-21	20.37	20.41	20.07	20.12	49422
2021-09-22	20.22	20.69	20.22	20.30	42400
2021-09-23	20.50	20.80	20.50	20.54	65034
2021-09-24	20.63	20.79	20.42	20.51	42407
2021-09-27	20.53	21.48	20.53	21.22	70727
2021-09-28	21.03	21.40	20.81	21.18	54353
2021-09-29	21.20	21.35	21.10	21.13	41917
2021-09-30	21.20	21.24	21.00	21.18	42718
2021-10-01	21.10	21.68	21.10	21.46	33612
2021-10-04	21.56	21.90	21.56	21.69	61617
2021-10-05	21.89	22.14	21.70	21.82	91636
2021-10-06	21.63	21.91	21.37	21.60	100161
2021-10-07	21.69	21.93	21.59	21.79	48481
2021-10-08	21.91	22.28	21.83	22.16	49985
2021-10-11	22.48	22.57	22.18	22.44	85230
2021-10-12	22.47	22.88	22.37	22.79	39336
2021-10-13	22.83	22.96	22.70	22.85	44779
2021-10-14	22.90	22.98	22.63	22.75	56123
2021-10-15	22.80	23.03	22.11	22.11	138235
2021-10-18	22.13	22.49	22.06	22.41	53419
2021-10-19	22.45	23.49	22.39	23.40	146949
2021-10-20	23.59	24.08	23.52	23.96	114102
2021-10-21	23.99	24.15	23.72	23.83	118037
2021-10-22	23.81	23.99	23.36	23.59	69996
2021-10-25	23.78	24.22	23.71	24.10	130837
2021-10-26	24.15	24.43	23.96	24.08	128605
2021-10-27	24.05	24.24	23.86	23.91	81795
2021-10-28	24.04	24.11	23.26	23.43	109647
2021-10-29	23.50	23.60	23.02	23.34	99353
2021-11-01	23.41	23.71	23.35	23.48	121074
2021-11-02	23.48	23.70	23.30	23.69	75620
2021-11-03	23.55	23.75	23.32	23.54	92129
2021-11-04	23.70	23.82	23.18	23.00	148772
2021-11-05	23.53	23.65	22.35	22.74	203457
2021-11-08	22.63	22.71	22.20	22.52	108230
2021-11-09	22.59	22.59	22.05	22.11	103749
2021-11-10	22.24	22.87	22.12	22.50	77580
2021-11-11	22.51	22.79	22.40	22.74	49847
2021-11-12	22.79	22.90	22.56	22.79	60507
2021-11-15	22.95	23.49	22.64	23.17	134017
2021-11-16	23.20	23.20	22.30	22.49	148078
2021-11-17	22.39	22.67	22.35	22.49	57886
2021-11-18	22.66	23.50	22.50	23.16	181858
2021-11-19	23.38	23.70	23.21	23.52	149306
2021-11-22	23.65	23.90	23.44	23.83	154128
2021-11-23	23.78	23.93	23.65	23.80	62910
2021-11-24	23.86	24.52	23.75	24.12	123977
2021-11-26	23.64	23.78	23.14	23.42	75689
2021-11-29	23.70	24.02	23.32	23.44	102876
2021-11-30	23.22	23.22	22.40	22.76	124709
2021-12-01	22.99	23.10	22.39	22.42	96538
2021-12-02	22.48	22.55	22.08	22.27	168848
2021-12-03	22.79	22.94	22.31	22.68	77955
2021-12-06	22.92	22.95	22.52	22.76	76105
2021-12-07	22.93	23.31	22.84	22.95	71427
2021-12-08	22.98	23.20	22.90	23.10	39179
2021-12-09	23.10	23.20	22.90	22.98	45069
2021-12-10	23.20	23.20	22.70	23.09	65338
2021-12-13	22.71	22.93	22.57	22.63	75654
2021-12-14	22.62	22.98	22.53	22.73	48450
2021-12-15	22.52	23.00	22.34	22.93	82524
2021-12-16	23.19	23.58	23.11	23.22	69539
2021-12-17	23.19	23.42	22.80	23.24	241166
2021-12-20	23.01	23.12	22.21	22.45	80007
2021-12-21	22.46	22.69	22.36	22.38	87683
2021-12-22	22.21	22.64	22.20	22.36	68974
2021-12-23	22.40	22.59	22.25	22.54	36276
2021-12-27	22.81	23.33	22.50	23.30	112462
2021-12-28	23.19	23.39	23.03	23.23	45497
2021-12-29	23.16	23.46	23.00	23.37	98659
2021-12-30	23.37	23.37	23.06	23.28	49670
2021-12-31	23.28	23.56	23.11	23.49	64329
2022-01-03	23.41	24.35	23.41	24.14	96799
2022-01-04	24.22	24.88	24.19	24.51	99680
2022-01-05	24.69	25.20	24.24	24.41	128304
2022-01-06	24.73	24.90	24.41	24.82	64891
2022-01-07	24.90	25.24	24.72	25.12	61790
2022-01-10	25.24	25.44	24.76	25.13	161219
2022-01-11	25.35	26.51	25.29	26.16	190136
2022-01-12	26.35	26.52	26.08	26.23	105778
2022-01-13	26.39	26.70	26.27	26.54	92193
2022-01-14	26.54	26.54	26.25	26.50	63428
2022-01-18	26.70	27.62	26.53	26.94	281768
2022-01-19	27.14	27.14	26.06	26.07	136918
2022-01-20	26.30	26.30	25.52	25.55	81374
2022-01-21	25.39	25.52	25.00	25.24	74616
2022-01-24	25.23	25.66	24.61	25.34	158931
2022-01-25	25.52	26.23	25.26	26.03	128966
2022-01-26	26.38	26.44	25.96	26.19	81391
2022-01-27	26.21	26.46	26.05	26.31	55261
2022-01-28	26.46	26.85	26.11	26.80	58132
2022-01-31	26.98	27.10	26.50	26.91	86868
2022-02-01	27.06	27.68	27.04	27.67	136225
2022-02-02	27.74	27.86	27.43	27.62	236729
2022-02-03	27.69	27.70	27.10	27.57	92937
2022-02-04	27.68	27.90	27.28	26.80	187258
2022-02-07	26.80	26.98	26.20	26.47	161908
2022-02-08	26.60	26.65	26.10	26.30	83373
2022-02-09	26.30	27.11	26.30	26.80	105886
2022-02-10	26.79	27.10	26.52	26.61	103103
2022-02-11	26.61	27.48	26.55	27.01	113773
2022-02-14	27.10	27.21	26.61	26.90	105501
2022-02-15	26.62	27.05	26.40	26.68	84801
2022-02-16	26.42	26.92	26.32	26.43	61209
2022-02-17	26.51	26.70	26.04	26.24	74591
2022-02-18	26.10	26.48	25.87	26.24	93777
2022-02-22	26.15	26.15	25.11	25.34	116378
2022-02-23	25.97	25.97	25.34	25.34	79519
2022-02-24	25.42	25.65	24.67	25.00	114693
2022-02-25	25.02	25.84	25.02	25.72	81187
2022-02-28	25.92	27.99	25.92	26.54	202550
2022-03-01	26.66	27.27	25.68	25.91	103068
2022-03-02	26.20	26.42	25.71	25.71	80304
2022-03-03	25.75	26.11	25.70	26.06	58181
2022-03-04	25.96	26.20	25.61	25.69	96281
2022-03-07	26.09	26.17	25.12	25.73	154879
2022-03-08	25.93	27.65	25.88	26.61	188440
2022-03-09	26.41	26.73	25.91	26.06	75732
2022-03-10	26.28	26.33	26.01	26.16	51741
2022-03-11	26.14	26.61	25.91	25.95	95239
2022-03-14	25.79	26.03	25.21	25.29	99095
2022-03-15	25.13	25.99	25.07	25.98	102761
2022-03-16	26.19	26.37	25.79	26.20	65230
2022-03-17	25.96	26.78	25.84	26.66	84710
2022-03-18	26.61	27.19	26.14	26.68	305697
2022-03-21	26.60	26.95	26.39	26.43	76367
2022-03-22	26.47	27.29	26.30	27.24	90391
2022-03-23	27.13	28.10	27.10	27.84	117696
2022-03-24	28.05	28.91	27.79	28.91	190088
2022-03-25	28.67	28.89	28.19	28.27	130619
2022-03-28	28.00	28.23	27.40	27.73	103630
2022-03-29	27.58	27.65	27.07	27.44	124612
2022-03-30	27.33	27.90	27.23	27.30	45789
2022-03-31	27.25	27.66	27.19	27.27	45532
2022-04-01	27.27	27.48	27.14	27.14	54903
2022-04-04	27.15	28.09	27.06	28.08	103065
2022-04-05	27.94	28.08	27.30	27.30	45472
2022-04-06	27.31	27.74	27.17	27.46	52092
2022-04-07	27.31	27.50	26.95	27.34	37840
2022-04-08	27.40	28.10	27.38	28.04	43666
2022-04-11	27.59	27.97	27.43	27.64	35247
2022-04-12	27.77	28.32	27.42	27.62	63652
2022-04-13	27.70	28.23	27.39	28.05	37831
2022-04-14	27.81	28.11	27.66	27.74	43285
2022-04-18	27.74	28.05	27.68	27.72	42094
2022-04-19	27.57	28.17	27.57	27.95	56520
2022-04-20	27.99	28.87	27.82	28.78	67148
2022-04-21	28.80	28.84	27.71	27.71	64565
2022-04-22	27.92	27.92	26.61	26.80	77302
2022-04-25	26.50	26.51	25.22	25.71	140068
2022-04-26	25.94	26.18	25.35	25.35	66604
2022-04-27	25.36	26.08	25.35	25.82	61764
2022-04-28	26.00	26.67	25.54	26.65	55276
2022-04-29	26.88	27.11	26.12	26.35	85659
2022-05-02	26.44	26.86	26.25	26.72	93778
2022-05-03	26.93	27.64	26.62	27.42	110731
2022-05-04	27.82	27.89	27.06	27.85	117322
2022-05-05	27.90	27.90	26.90	26.50	129807
2022-05-06	26.68	27.05	25.93	26.26	110609
2022-05-09	26.30	26.49	24.66	24.85	133450
2022-05-10	25.42	25.47	24.09	24.61	148491
2022-05-11	24.90	25.86	24.70	25.04	90238
2022-05-12	24.70	25.72	24.61	25.13	87590
2022-05-13	25.47	26.16	25.32	25.96	75861
2022-05-16	25.95	27.04	25.95	26.88	81655
2022-05-17	27.26	27.63	27.00	27.62	46697
2022-05-18	27.62	27.77	27.20	27.51	81648
2022-05-19	27.42	27.99	27.22	27.90	79290
2022-05-20	28.00	28.00	27.20	27.51	49119
2022-05-23	27.74	28.30	27.52	28.29	67392
2022-05-24	28.23	28.50	27.64	28.30	99187
2022-05-25	28.15	29.03	28.15	28.78	149342
2022-05-26	29.09	29.30	28.92	29.11	113768
2022-05-27	29.40	29.97	29.19	29.90	101361
2022-05-31	29.87	29.87	29.35	29.70	122696
2022-06-01	29.98	30.26	29.51	30.03	132492
2022-06-02	29.99	30.00	28.87	28.88	141117
2022-06-03	28.97	29.55	28.76	29.11	79684
2022-06-06	29.30	29.37	28.50	28.66	51140
2022-06-07	28.71	29.02	28.71	28.83	70300
2022-06-08	28.92	28.99	28.41	28.46	47644
2022-06-09	28.56	28.58	28.16	28.26	44572
2022-06-10	27.99	28.06	27.14	27.44	91054
2022-06-13	26.89	26.93	24.59	24.96	231148
2022-06-14	25.44	25.90	23.70	24.10	186710
2022-06-15	24.19	24.47	22.79	23.10	233831
2022-06-16	22.74	22.74	20.36	20.48	484892
2022-06-17	20.55	21.27	20.23	20.77	633428
2022-06-21	21.59	23.29	21.47	23.14	186091
2022-06-22	22.75	23.26	22.36	22.90	113052
2022-06-23	22.80	22.98	21.50	21.92	112669
2022-06-24	22.35	23.24	22.10	23.07	95429
2022-06-27	23.25	24.17	23.25	23.89	108863
2022-06-28	24.41	24.43	23.85	24.18	76419
2022-06-29	24.24	24.50	23.65	23.88	104428
2022-06-30	23.62	23.92	23.31	23.50	65221
2022-07-01	23.50	23.80	22.85	23.61	84176
2022-07-05	23.60	23.60	22.49	23.47	135836
2022-07-06	23.48	23.50	22.00	22.90	109740
2022-07-07	23.00	23.48	22.84	23.15	96436
2022-07-08	23.22	24.17	23.00	23.84	176144
2022-07-11	23.74	24.15	23.54	23.94	37913
2022-07-12	23.56	23.86	23.36	23.57	45413
2022-07-13	23.50	23.98	23.08	23.29	76202
2022-07-14	23.00	23.16	22.60	23.14	59264
2022-07-15	23.15	23.89	23.15	23.75	75096
2022-07-18	24.20	24.89	24.13	24.80	68223
2022-07-19	24.84	25.46	24.84	25.40	73195
2022-07-20	25.49	25.71	25.16	25.68	49602
2022-07-21	25.48	25.48	24.87	25.38	51516
2022-07-22	25.43	25.89	25.37	25.61	57965
2022-07-25	25.83	26.19	25.52	26.00	60787
2022-07-26	26.39	26.84	26.23	26.83	67265
2022-07-27	27.10	27.29	26.76	27.22	65482
2022-07-28	27.47	27.62	27.12	27.49	76390
2022-07-29	27.75	28.02	27.34	27.78	110448
2022-08-01	27.80	28.28	27.62	28.13	102722
2022-08-02	28.24	28.36	27.76	28.35	71523
2022-08-03	28.51	28.78	28.00	28.30	90039
2022-08-04	28.35	28.41	27.76	27.21	108282
2022-08-05	25.40	27.89	25.40	27.10	159923
2022-08-08	27.59	27.79	27.13	27.24	52564
2022-08-09	26.80	27.17	26.31	26.50	114922
2022-08-10	26.94	27.25	26.52	26.64	77570
2022-08-11	26.81	27.21	26.70	27.00	67782
2022-08-12	27.43	28.65	27.11	28.27	219265
2022-08-15	28.09	28.50	27.81	28.12	90792
2022-08-16	28.24	28.26	27.96	28.03	58286
2022-08-17	27.25	28.00	27.01	27.76	48826
2022-08-18	27.98	28.44	27.75	28.18	39802
2022-08-19	28.27	28.52	27.95	28.15	84665
2022-08-22	27.80	27.96	27.26	27.63	62179
2022-08-23	27.50	28.08	27.32	27.48	60773
2022-08-24	27.40	28.29	27.40	28.12	65896
2022-08-25	28.28	28.28	27.68	27.84	79219
2022-08-26	27.64	27.77	27.15	27.45	92115
2022-08-29	27.70	29.85	27.49	29.50	583189
2022-08-30	29.21	29.40	27.92	28.28	164135
2022-08-31	28.47	29.00	28.10	28.96	62119
2022-09-01	28.73	28.73	27.82	28.05	92755
2022-09-02	28.40	29.16	28.40	28.70	71236
2022-09-06	28.91	29.39	28.44	29.23	77875
2022-09-07	29.23	29.24	28.76	29.08	45232
2022-09-08	29.29	29.31	28.81	28.97	35578
2022-09-09	29.29	29.48	28.91	29.35	62659
2022-09-12	29.35	29.70	29.14	29.30	64324
2022-09-13	29.20	29.49	28.85	28.97	67747
2022-09-14	28.93	29.70	28.93	29.69	59843
2022-09-15	29.59	29.59	28.90	29.10	50936
2022-09-16	29.09	29.11	28.15	28.26	98614
2022-09-19	28.00	28.75	28.00	28.44	55902
2022-09-20	28.39	28.61	28.03	28.16	28954
2022-09-21	28.59	28.65	27.70	27.79	69578
2022-09-22	28.51	28.51	27.55	27.57	63941
2022-09-23	27.50	27.54	25.04	25.39	207259
2022-09-26	25.27	25.70	24.25	24.40	112693
2022-09-27	24.67	25.26	24.40	24.78	83701
2022-09-28	24.95	25.71	24.65	25.60	56664
2022-09-29	25.45	25.45	24.43	24.93	54807
2022-09-30	24.94	25.28	24.69	24.75	62719
2022-10-03	25.61	26.22	25.15	25.99	75024
2022-10-04	26.40	27.13	26.40	26.88	66338
2022-10-05	26.65	27.96	26.65	27.72	59845
2022-10-06	27.72	27.98	27.17	27.46	63380
2022-10-07	27.50	27.93	27.10	27.57	43011
2022-10-10	27.56	27.78	26.89	27.06	48139
2022-10-11	26.79	27.82	26.58	27.60	54445
2022-10-12	27.58	27.66	27.09	27.42	19756
2022-10-13	26.91	27.35	26.37	26.71	91666
2022-10-14	26.44	26.86	26.08	26.33	32055
2022-10-17	26.51	27.25	26.51	27.14	37609
2022-10-18	27.14	27.97	27.07	27.84	65346
2022-10-19	27.88	28.50	27.67	28.42	59264
2022-10-20	28.50	29.00	27.69	28.77	90347
2022-10-21	28.72	28.96	28.25	28.77	48961
2022-10-24	28.98	28.98	28.56	28.67	25122
2022-10-25	28.79	29.50	28.56	29.41	195813
2022-10-26	29.50	29.50	29.20	29.47	85019
2022-10-27	29.50	29.94	29.43	29.73	96027
2022-10-28	29.96	30.10	29.46	29.92	93343
2022-10-31	31.02	34.20	30.94	33.58	446695
2022-11-01	33.99	33.99	31.75	32.11	243101
2022-11-02	32.44	33.45	32.00	32.65	112823
2022-11-03	32.95	35.28	32.43	33.50	271121
2022-11-04	34.00	35.29	32.00	31.44	312164
2022-11-07	30.42	30.68	29.00	29.96	525855
2022-11-08	30.50	30.90	30.23	30.62	310003
2022-11-09	30.71	30.76	29.23	29.37	193527
2022-11-10	29.50	30.46	29.29	30.43	205563
2022-11-11	30.70	30.84	30.15	30.69	176437
2022-11-14	30.89	32.42	30.52	31.09	516477
2022-11-15	31.60	31.73	30.71	31.25	205858
2022-11-16	31.25	31.64	30.90	31.46	144013
2022-11-17	31.30	31.30	30.15	30.25	217114
2022-11-18	30.41	30.96	30.01	30.78	140085
2022-11-21	30.69	30.75	29.76	30.69	172421
2022-11-22	30.69	31.84	30.53	31.68	193906
2022-11-23	31.47	32.78	31.27	31.91	221104
2022-11-25	31.98	32.36	31.60	31.60	52978
2022-11-28	31.60	31.74	30.95	31.33	144893
2022-11-29	31.46	31.81	31.34	31.57	46629
2022-11-30	31.89	32.90	31.57	32.83	453396
2022-12-01	32.93	32.98	31.55	31.71	120114
2022-12-02	31.33	31.68	31.14	31.47	142394
2022-12-05	31.51	31.80	30.75	30.92	146688
2022-12-06	30.72	31.21	29.83	30.21	142408
2022-12-07	30.06	31.09	30.06	30.43	128294
2022-12-08	30.77	31.10	30.37	30.56	150063
2022-12-09	31.20	33.21	30.68	32.70	393137
2022-12-12	32.70	33.89	32.40	32.97	425691
2022-12-13	33.11	34.89	33.11	34.13	556007
2022-12-14	34.17	35.49	33.87	34.31	450893
2022-12-15	34.25	34.68	33.93	34.18	312095
2022-12-16	34.18	34.80	33.15	33.22	1734589
2022-12-19	33.48	34.04	32.55	32.72	245730
2022-12-20	32.77	33.50	32.61	32.94	192370
2022-12-21	33.41	33.70	33.01	33.48	338304
2022-12-22	33.57	33.91	32.81	33.64	169221
2022-12-23	33.93	36.30	33.81	35.93	251373
2022-12-27	35.88	36.16	35.31	35.95	238356
2022-12-28	35.70	36.22	34.70	35.26	220275
2022-12-29	35.25	35.88	34.48	34.48	112011
2022-12-30	34.50	35.29	34.00	34.77	115157
2023-01-03	34.99	35.40	34.08	34.20	138392
2023-01-04	33.83	34.35	31.76	31.84	251392
2023-01-05	31.44	32.23	31.31	31.88	211524
2023-01-06	31.88	32.35	31.68	31.99	164220
2023-01-09	32.06	32.55	31.70	31.70	113064
2023-01-10	31.75	32.25	31.56	32.02	215216
2023-01-11	31.80	33.55	31.80	33.33	439682
2023-01-12	33.30	33.64	32.99	33.15	87572
2023-01-13	33.30	33.74	33.17	33.58	52803
2023-01-17	33.94	34.30	33.80	34.11	84524
2023-01-18	34.31	34.44	33.28	33.41	96840
2023-01-19	33.11	33.57	32.91	33.10	96397
2023-01-20	33.10	33.78	33.10	33.65	62852
2023-01-23	33.67	34.45	33.51	33.90	133297
2023-01-24	34.00	34.00	33.21	33.55	87297
2023-01-25	34.08	36.80	33.98	36.45	230245
2023-01-26	36.81	37.00	36.06	36.54	111287
2023-01-27	36.54	36.69	35.69	35.85	199795
2023-01-30	36.14	37.00	35.44	35.66	132497
2023-01-31	35.75	37.00	35.75	36.99	133619
2023-02-01	37.04	38.14	36.79	37.55	239882
2023-02-02	38.00	38.16	37.50	38.02	142736
2023-02-03	38.40	38.82	37.90	38.39	200214
2023-02-06	38.97	39.24	38.21	36.94	354476
2023-02-07	36.94	37.42	36.20	36.42	197203
2023-02-08	36.05	36.83	35.96	36.55	111796
2023-02-09	36.32	36.60	36.00	36.00	166544
2023-02-10	36.59	37.68	36.28	36.60	154330
2023-02-13	36.58	37.52	36.50	37.48	92970
2023-02-14	37.64	38.20	36.99	37.25	170943
2023-02-15	37.00	37.25	36.21	36.99	132335
2023-02-16	37.00	37.12	36.59	36.64	66879
2023-02-17	36.13	36.39	35.91	36.02	86069
2023-02-21	35.88	36.25	34.17	34.28	198492
2023-02-22	34.11	34.62	33.33	34.07	233822
2023-02-23	34.45	34.80	34.02	34.48	168096
2023-02-24	34.30	34.66	33.86	34.56	163537
2023-02-27	35.49	35.49	34.00	35.31	270387
2023-02-28	35.32	35.32	34.81	35.00	223939
2023-03-01	34.96	35.30	34.50	35.16	162160
2023-03-02	34.86	35.45	34.78	34.99	106676
2023-03-03	34.72	35.43	34.72	34.95	96153
2023-03-06	34.74	34.90	34.24	34.73	129435
2023-03-07	34.73	34.84	34.44	34.72	88162
2023-03-08	34.52	34.79	33.98	34.22	100531
2023-03-09	34.49	34.52	33.95	34.17	123032
2023-03-10	33.91	34.10	33.35	33.37	179562
2023-03-13	32.90	33.05	30.03	30.51	342537
2023-03-14	30.60	31.82	30.60	31.08	130196
2023-03-15	30.50	30.62	29.16	29.19	175372
2023-03-16	29.06	30.21	28.90	30.09	127377
2023-03-17	29.67	29.89	28.74	29.41	257688
2023-03-20	29.24	29.68	28.91	29.16	210895
2023-03-21	29.63	29.87	29.50	29.53	60007
2023-03-22	29.33	29.60	29.05	29.18	167701
2023-03-23	29.18	29.63	28.97	29.30	148672
2023-03-24	29.21	29.92	29.01	29.88	99720
2023-03-27	29.88	30.66	29.87	30.38	69781
2023-03-28	30.30	31.27	30.30	31.17	68330
2023-03-29	31.48	31.50	30.92	31.33	62808
2023-03-30	31.65	31.65	30.43	30.60	84704
2023-03-31	30.55	31.10	30.41	31.02	130873
2023-04-03	31.56	31.87	31.27	31.40	60003
2023-04-04	31.52	31.52	30.50	30.87	54393
2023-04-05	31.06	31.06	30.00	30.06	111854
2023-04-06	30.00	30.98	30.00	30.20	61502
2023-04-10	30.18	30.91	30.09	30.31	51902
2023-04-11	30.15	30.87	29.93	30.32	67799
2023-04-12	30.60	30.60	30.03	30.19	69856
2023-04-13	30.10	30.55	29.90	30.10	72411
2023-04-14	30.30	30.50	30.01	30.25	48243
2023-04-17	30.23	30.77	30.15	30.65	67932
2023-04-18	30.44	30.79	30.00	30.23	52702
2023-04-19	30.20	30.50	30.01	30.40	37737
2023-04-20	30.30	30.63	30.12	30.41	79942
2023-04-21	30.22	30.69	30.03	30.50	69434
2023-04-24	30.47	31.06	30.44	30.96	50243
2023-04-25	30.89	31.70	30.78	31.49	101231
2023-04-26	31.46	31.51	29.95	30.20	121815
2023-04-27	30.53	30.78	30.20	30.47	65428
2023-04-28	30.52	30.98	30.33	30.80	35443
2023-05-01	30.78	31.26	30.28	30.49	67338
2023-05-02	30.36	30.44	29.60	29.86	76582
2023-05-03	30.00	30.55	29.66	29.72	248492
2023-05-04	30.00	30.00	28.80	28.80	89609
2023-05-05	28.80	30.50	28.73	29.85	144333
2023-05-08	30.00	30.41	29.81	30.25	142343
2023-05-09	30.07	30.37	29.50	29.75	164807
2023-05-10	29.85	30.24	29.50	30.24	99301
2023-05-11	30.29	30.72	29.94	30.70	118955
2023-05-12	30.74	30.86	30.25	30.68	53307
2023-05-15	30.70	31.17	30.42	31.03	104337
2023-05-16	30.75	31.35	30.49	30.95	83735
2023-05-17	31.03	31.46	30.74	31.16	87678
2023-05-18	31.17	31.90	31.04	31.87	73098
2023-05-19	31.61	31.87	30.25	30.44	78251
2023-05-22	29.78	30.74	29.61	30.39	37862
2023-05-23	30.35	30.96	30.28	30.38	47132
2023-05-24	30.25	30.65	30.12	30.16	30496
2023-05-25	30.10	30.44	29.55	29.66	42701
2023-05-26	29.59	29.89	29.53	29.68	35747
2023-05-30	29.50	29.76	29.25	29.44	103707
2023-05-31	29.19	29.65	28.86	28.90	75611
2023-06-01	29.17	29.65	29.03	29.37	50073
2023-06-02	29.50	30.28	29.41	30.21	59266
2023-06-05	30.44	30.59	30.12	30.21	32600
2023-06-06	30.59	30.95	30.20	30.75	57327
2023-06-07	30.75	31.71	30.75	31.68	59177
2023-06-08	31.50	31.85	31.37	31.76	51500
2023-06-09	31.51	31.60	30.56	31.07	50332
2023-06-12	30.99	31.10	30.70	30.87	60051
2023-06-13	30.81	31.63	30.70	30.86	62596
2023-06-14	30.98	32.25	30.97	32.23	131782
2023-06-15	31.93	32.10	31.00	31.55	82360
2023-06-16	31.45	31.74	30.70	30.73	411969
2023-06-20	30.73	30.91	30.25	30.25	65132
2023-06-21	30.18	30.66	30.00	30.33	21378
2023-06-22	30.18	30.52	29.75	30.09	55067
2023-06-23	29.93	30.57	29.77	29.82	45315
2023-06-26	29.79	30.85	29.79	30.50	64755
2023-06-27	30.72	30.84	30.29	30.31	42544
2023-06-28	30.20	30.48	30.05	30.23	50291
2023-06-29	30.38	30.82	30.25	30.46	45525
2023-06-30	30.49	31.00	30.43	30.73	41601
2023-07-03	30.79	31.15	30.73	30.79	41977
2023-07-05	30.70	31.00	30.50	30.77	86291
2023-07-06	30.70	30.70	30.07	30.38	51357
2023-07-07	30.29	30.62	30.14	30.37	35264
2023-07-10	30.30	30.66	30.22	30.30	42791
2023-07-11	30.49	30.90	30.47	30.80	38781
2023-07-12	30.80	31.28	30.80	31.11	95033
2023-07-13	31.11	31.69	31.09	31.64	40674
2023-07-14	31.64	31.85	31.24	31.54	57596
2023-07-17	31.31	31.99	31.31	31.87	48673
2023-07-18	31.96	32.35	31.56	32.28	66137
2023-07-19	32.11	32.44	31.85	32.38	76027
2023-07-20	32.26	32.45	31.96	32.15	38044
2023-07-21	31.86	32.13	31.69	31.92	32674
2023-07-24	32.16	33.06	32.16	32.42	99369
2023-07-25	32.70	33.40	32.31	33.03	49547
2023-07-26	33.29	33.60	33.04	33.19	44650
2023-07-27	33.49	33.49	32.82	33.17	42744
2023-07-28	33.46	33.88	33.28	33.65	77854
2023-07-31	33.65	34.30	33.50	34.30	87803
2023-08-01	34.36	34.38	33.33	33.68	88137
2023-08-02	33.74	33.85	33.32	33.52	41562
2023-08-03	33.65	33.96	33.55	33.84	57154
2023-08-04	34.00	34.30	30.61	31.05	291570
2023-08-07	31.51	31.51	30.76	31.28	93289
2023-08-08	31.05	31.23	30.41	30.94	140043
2023-08-09	31.03	31.30	30.58	30.87	62371
2023-08-10	31.13	31.85	30.96	31.42	70850
2023-08-11	31.63	32.34	31.58	32.11	83144
2023-08-14	32.17	32.64	32.04	32.31	63150
2023-08-15	32.08	32.08	31.16	31.18	45111
2023-08-16	31.38	32.05	31.34	31.70	63338
2023-08-17	31.72	31.96	31.36	31.43	45258
2023-08-18	31.41	32.09	31.32	31.93	83240
2023-08-21	32.09	32.35	31.38	31.83	78168
2023-08-22	31.87	31.94	31.29	31.37	33577
2023-08-23	31.38	31.68	31.18	31.46	30702
2023-08-24	31.41	31.84	31.40	31.54	39166
2023-08-25	31.92	31.93	31.37	31.76	29156
2023-08-28	31.64	31.92	31.01	31.17	74889
2023-08-29	31.02	31.41	30.80	31.13	39365
2023-08-30	30.83	31.48	30.83	31.37	26713
2023-08-31	31.31	31.43	30.87	31.28	40328
2023-09-01	31.30	32.19	31.23	32.13	63081
2023-09-05	32.17	32.25	31.90	32.20	42421
2023-09-06	31.97	32.21	31.82	32.00	36374
2023-09-07	31.97	31.97	31.43	31.43	41225
2023-09-08	31.64	31.64	30.90	30.99	76714
2023-09-11	31.00	31.27	30.59	30.91	62633
2023-09-12	30.84	31.28	30.81	30.95	38407
2023-09-13	31.27	31.70	31.00	31.54	51120
2023-09-14	31.90	32.49	31.55	32.30	56610
2023-09-15	32.25	32.48	31.92	32.18	146444
2023-09-18	32.40	33.42	32.13	33.12	82913
2023-09-19	33.00	33.34	32.65	32.65	77587
2023-09-20	32.50	33.40	32.50	32.79	67722
2023-09-21	32.63	33.29	32.63	32.92	59280
2023-09-22	33.01	34.26	32.62	32.76	263434
2023-09-25	32.33	33.84	32.32	33.84	114439
2023-09-26	33.77	33.77	32.40	32.57	54819
2023-09-27	32.57	33.45	32.56	33.15	47211
2023-09-28	33.65	34.99	33.53	34.99	157534
2023-09-29	34.70	35.32	34.07	35.32	193367
2023-10-02	35.32	35.32	30.20	30.81	642328
2023-10-03	30.16	30.17	28.09	28.35	398733
2023-10-04	28.15	29.70	27.07	28.92	260511
2023-10-05	28.99	30.33	28.99	30.27	119261
2023-10-06	29.81	31.91	29.49	31.01	213172
2023-10-09	30.65	30.92	29.94	30.01	98747
2023-10-10	29.97	30.91	29.97	30.18	71563
2023-10-11	30.24	30.76	30.14	30.14	72998
2023-10-12	30.15	30.61	30.15	30.51	48539
2023-10-13	30.51	31.25	30.44	30.78	46074
2023-10-16	30.73	31.29	30.72	30.72	49031
2023-10-17	30.75	31.26	30.44	30.49	82154
2023-10-18	30.72	31.24	30.54	30.98	76612
2023-10-19	30.87	31.03	29.97	30.32	107776
2023-10-20	30.19	30.21	29.22	29.22	127725
2023-10-23	29.22	30.38	29.21	29.53	127337
2023-10-24	29.50	31.35	29.50	30.72	118521
2023-10-25	30.50	31.36	30.50	30.69	51980
2023-10-26	30.78	31.00	30.01	30.67	62777
2023-10-27	30.67	30.67	29.61	29.78	96614
2023-10-30	29.65	30.75	29.61	30.73	125235
2023-10-31	30.94	31.98	30.46	31.78	93487
2023-11-01	32.00	32.80	31.49	31.87	134636
2023-11-02	31.87	33.59	31.87	33.17	149657
2023-11-03	33.17	33.60	32.75	33.40	178150
2023-11-06	33.50	33.90	32.76	32.19	105328
2023-11-07	31.72	32.17	30.92	31.87	69648
2023-11-08	31.60	31.80	30.84	31.46	56021
2023-11-09	31.41	32.41	30.00	31.80	195581
2023-11-10	32.38	32.98	31.89	32.48	167715
2023-11-13	32.08	32.67	31.33	32.31	104160
2023-11-14	32.82	33.20	32.19	33.10	109137
2023-11-15	32.96	33.95	32.75	33.76	129630
2023-11-16	33.56	33.79	32.51	33.45	88802
2023-11-17	33.20	34.06	33.20	33.93	76009
2023-11-20	33.90	34.32	33.72	34.05	144444
2023-11-21	34.15	34.66	33.33	34.33	110901
2023-11-22	34.10	34.48	33.38	33.94	86063
2023-11-24	34.00	34.33	33.59	34.19	68174
2023-11-27	33.94	34.49	33.50	34.31	95207
2023-11-28	34.03	35.25	34.00	34.89	127568
2023-11-29	35.11	37.10	34.98	36.01	149849
2023-11-30	36.25	36.84	35.96	36.43	134748
2023-12-01	36.43	37.52	35.60	37.36	203694
2023-12-04	37.00	37.80	36.77	37.14	237116
2023-12-05	37.00	38.16	36.75	37.47	241954
2023-12-06	37.07	38.15	36.77	37.15	201766
2023-12-07	36.95	37.81	36.67	37.65	221085
2023-12-08	37.65	39.40	36.16	37.16	568472
2023-12-11	37.02	38.60	36.27	37.94	618589
2023-12-12	37.85	38.47	37.22	37.92	426505
2023-12-13	38.05	40.00	36.44	38.69	564218
2023-12-14	39.26	39.69	37.08	37.42	307697
2023-12-15	37.05	40.39	36.69	39.74	5939479
2023-12-18	38.69	40.65	38.26	40.33	316035
2023-12-19	40.22	42.47	40.22	41.45	672417
2023-12-20	41.50	42.28	39.01	41.01	576635
2023-12-21	40.90	42.88	39.87	41.41	516575
2023-12-22	41.49	43.60	41.49	42.66	172028
2023-12-26	42.66	43.37	42.21	42.21	69331
2023-12-27	42.91	43.18	42.31	42.63	124135
2023-12-28	42.08	43.06	41.71	41.71	68304
2023-12-29	41.76	43.62	41.71	42.31	246679
2024-01-02	42.44	42.44	40.60	41.20	159761
2024-01-03	41.04	42.43	40.75	41.99	82209
2024-01-04	41.51	42.52	41.51	42.00	72337
2024-01-05	42.25	43.20	42.24	42.94	80952
2024-01-08	42.85	42.85	42.07	42.30	76893
2024-01-09	41.66	42.58	41.28	42.08	110673
2024-01-10	41.94	42.27	41.71	41.95	34917
2024-01-11	41.95	42.24	41.70	42.24	53302
2024-01-12	42.33	42.62	41.75	42.62	41030
2024-01-16	42.24	46.14	42.12	43.99	360165
2024-01-17	43.99	43.99	42.76	43.20	76757
2024-01-18	42.81	43.75	42.46	43.75	78591
2024-01-19	44.15	44.15	43.15	43.81	55881
2024-01-22	43.96	44.66	43.62	43.98	188098
2024-01-23	44.01	45.10	44.01	44.62	186583
2024-01-24	45.34	45.89	44.51	45.14	154781
2024-01-25	45.40	46.70	45.19	46.25	211329
2024-01-26	46.25	46.92	45.52	46.36	177669
2024-01-29	46.55	46.71	45.38	46.18	96852
2024-01-30	45.99	47.21	44.69	45.81	179565
2024-01-31	45.99	47.99	45.45	47.09	247520
2024-02-01	47.74	48.38	45.63	45.65	243427
2024-02-02	44.77	47.17	44.66	46.40	200854
2024-02-05	45.95	47.49	45.71	46.99	215264
2024-02-06	46.30	47.48	46.26	45.93	176703
2024-02-07	46.05	46.47	43.31	44.56	210306
2024-02-08	44.55	47.50	44.30	47.21	2520430
2024-02-09	47.50	47.50	45.51	45.61	169674
2024-02-12	45.99	47.04	45.13	46.02	104714
2024-02-13	45.33	48.46	45.33	46.62	207348
2024-02-14	46.89	47.66	46.35	46.91	77065
2024-02-15	47.25	48.37	47.25	47.90	131354
2024-02-16	47.90	48.50	47.14	47.34	102634
2024-02-20	47.50	47.91	44.23	46.77	190054
2024-02-21	46.16	47.66	46.14	47.43	108981
2024-02-22	47.61	47.86	45.85	45.85	91667
2024-02-23	46.00	47.15	45.97	47.03	40063
2024-02-26	47.10	47.49	46.00	46.05	96749
2024-02-27	45.92	46.46	45.57	45.72	127157
2024-02-28	45.72	46.64	45.01	45.78	142715
2024-02-29	46.57	47.35	45.95	46.63	94478
2024-03-01	46.78	47.39	46.20	46.86	70198
2024-03-04	46.86	47.25	46.47	46.87	60661
2024-03-05	46.36	47.49	46.26	46.84	57054
2024-03-06	46.64	48.97	46.52	48.11	174304
2024-03-07	48.25	48.72	47.47	47.67	111270
2024-03-08	47.67	48.08	46.62	47.47	63077
2024-03-11	47.02	47.83	46.01	46.68	45184
2024-03-12	46.78	47.21	46.32	46.32	37084
2024-03-13	46.43	46.98	46.25	46.64	70425
2024-03-14	47.46	47.46	45.13	45.45	119382
2024-03-15	45.38	46.10	45.35	45.70	249223
2024-03-18	45.12	46.83	45.12	45.71	42023
2024-03-19	45.77	47.36	45.75	47.34	54935
2024-03-20	47.15	49.50	46.91	49.50	140853
2024-03-21	49.50	49.50	48.34	49.07	65843
2024-03-22	48.52	48.86	46.06	46.13	118018
2024-03-25	45.81	46.50	44.85	45.36	93044
2024-03-26	45.04	45.50	44.14	44.70	77110
2024-03-27	44.74	45.60	43.51	44.49	84086
2024-03-28	44.56	45.00	44.07	44.38	90371
2024-04-01	44.60	45.84	44.60	45.21	68894
2024-04-02	45.69	45.89	45.06	45.23	51404
2024-04-03	45.49	46.49	45.44	46.10	58976
2024-04-04	46.15	47.03	45.30	45.50	66040
2024-04-05	45.17	46.26	45.17	45.49	59303
2024-04-08	45.06	45.79	44.67	45.21	46644
2024-04-09	45.53	45.58	44.63	44.73	50740
2024-04-10	44.56	45.50	44.56	45.18	56183
2024-04-11	45.40	47.20	44.99	47.08	95936
2024-04-12	47.40	47.79	45.56	45.81	119362
2024-04-15	46.57	47.13	45.26	45.45	69410
2024-04-16	45.31	45.72	44.25	45.69	60205
2024-04-17	45.94	46.00	44.70	45.41	71809
2024-04-18	45.01	45.92	44.87	45.53	41721
2024-04-19	45.10	46.41	45.10	46.10	57137
2024-04-22	46.33	46.67	45.11	46.24	136757
2024-04-23	46.70	46.95	46.29	46.95	42834
2024-04-24	47.24	47.24	46.25	46.68	70924
2024-04-25	46.68	47.69	46.20	47.33	69511
2024-04-26	47.33	47.99	47.22	47.22	67763
2024-04-29	47.31	48.24	47.10	47.54	37608
2024-04-30	47.01	47.40	46.62	46.89	52018
2024-05-01	46.56	47.24	46.42	46.96	59983
2024-05-02	47.32	47.77	46.70	47.66	48101
2024-05-03	47.75	47.93	47.35	47.75	68364
2024-05-06	47.42	48.27	47.15	48.27	88344
2024-05-07	48.30	48.57	47.74	47.67	110948
2024-05-08	43.82	46.15	43.54	45.22	213029
2024-05-09	45.29	46.20	44.51	46.20	71706
2024-05-10	45.77	46.01	43.55	43.99	155461
2024-05-13	43.78	44.50	41.53	41.61	184749
2024-05-14	41.17	41.92	40.59	41.92	134665
2024-05-15	41.71	44.36	41.71	43.50	133142
2024-05-16	43.26	43.90	42.97	43.36	91880
2024-05-17	43.12	44.98	42.72	44.48	119498
2024-05-20	44.16	45.69	44.16	45.23	158062
2024-05-21	45.03	46.01	44.12	44.33	108696
2024-05-22	44.01	44.86	42.97	43.57	69224
2024-05-23	43.31	45.44	43.31	44.45	56856
2024-05-24	44.21	45.42	44.10	44.10	57618
2024-05-28	43.62	46.81	43.62	46.09	191762
2024-05-29	46.29	46.70	45.75	45.91	83731
2024-05-30	45.48	47.58	45.48	46.77	128823
2024-05-31	46.41	48.45	46.41	48.33	124870
2024-06-03	47.95	48.04	45.86	47.84	99697
2024-06-04	47.05	47.79	46.80	47.79	70727
2024-06-05	47.99	49.62	47.32	49.62	86662
2024-06-06	48.83	49.56	48.27	49.34	78673
2024-06-07	49.00	49.65	48.32	48.32	70865
2024-06-10	48.18	50.85	48.00	50.06	171676
2024-06-11	49.51	50.19	49.00	49.23	91028
2024-06-12	50.04	50.80	48.87	48.87	145652
2024-06-13	48.65	49.30	48.11	49.01	53475
2024-06-14	48.99	49.48	46.80	47.20	89079
2024-06-17	47.36	47.74	46.90	47.00	59390
2024-06-18	46.59	46.88	44.37	44.55	166947
2024-06-20	44.79	46.17	44.79	45.45	93988
2024-06-21	44.91	45.96	44.86	45.15	154698
2024-06-24	45.00	46.34	45.00	45.61	87338
2024-06-25	45.34	45.93	45.21	45.34	24501
2024-06-26	45.19	46.28	45.19	45.77	12737
2024-06-27	45.41	45.97	45.08	45.84	68524
2024-06-28	45.72	46.89	45.49	45.63	48551
2024-07-01	46.24	46.24	45.11	46.09	36896
2024-07-02	45.75	46.39	45.03	45.37	26952
2024-07-03	45.37	45.98	45.08	45.66	14010
2024-07-05	45.65	45.78	45.01	45.17	26502
2024-07-08	45.10	45.59	44.90	45.14	23915
2024-07-09	45.51	45.77	44.75	45.43	178238
2024-07-10	45.04	45.43	44.38	45.00	33797
2024-07-11	44.75	44.75	42.63	43.47	77003
2024-07-12	42.41	43.35	42.06	42.63	99835
2024-07-15	42.16	42.39	39.66	40.73	148371
2024-07-16	40.51	40.73	39.40	40.41	94473
2024-07-17	40.41	40.95	40.13	40.46	43338
2024-07-18	40.77	41.89	40.58	41.27	44000
2024-07-19	41.19	42.00	40.06	40.06	41663
2024-07-22	40.50	41.62	40.40	41.44	55495
2024-07-23	41.10	41.78	40.49	40.86	50186
2024-07-24	40.86	41.56	39.98	39.98	63088
2024-07-25	39.83	41.03	39.70	39.82	39486
2024-07-26	39.81	40.99	39.81	40.51	45247
2024-07-29	40.52	40.89	39.30	39.30	35230
2024-07-30	39.30	40.46	39.30	39.95	33833
2024-07-31	40.75	40.77	39.55	40.01	80101
2024-08-01	40.55	41.51	40.29	41.26	84100
2024-08-02	40.91	42.13	39.94	41.74	83701
2024-08-05	40.50	40.96	38.79	39.00	91607
2024-08-06	39.27	40.10	38.82	39.49	127201
2024-08-07	39.75	41.20	38.97	38.47	141012
2024-08-08	39.52	40.75	38.30	39.95	185636
2024-08-09	39.79	40.79	39.17	39.51	49061
2024-08-12	39.51	39.94	37.39	37.58	96387
2024-08-13	37.98	38.47	37.04	37.30	140599
2024-08-14	37.50	39.30	37.00	39.28	132180
2024-08-15	39.30	41.17	39.07	40.35	64236
2024-08-16	40.07	41.88	39.89	41.88	42719
2024-08-19	41.58	42.21	41.35	41.86	52705
2024-08-20	42.15	42.87	41.86	42.34	50549
2024-08-21	42.19	43.45	42.13	42.48	58957
2024-08-22	42.94	42.94	41.89	42.13	46395
2024-08-23	42.03	43.03	41.74	42.76	30215
2024-08-26	42.70	43.55	42.60	43.24	40309
2024-08-27	42.66	43.25	42.25	42.63	57826
2024-08-28	42.21	43.28	42.21	42.98	92022
2024-08-29	42.86	45.57	42.86	45.26	78191
2024-08-30	45.26	45.75	44.71	45.08	64312
2024-09-03	44.99	44.99	40.89	41.96	156862
2024-09-04	42.32	42.51	40.66	40.93	89845
2024-09-05	41.47	42.95	41.09	42.15	39809
2024-09-06	41.95	43.27	41.95	42.26	74104
2024-09-09	42.07	43.74	42.07	42.95	41490
2024-09-10	43.34	44.83	41.64	43.39	131120
2024-09-11	43.31	44.22	42.41	42.41	59064
2024-09-12	42.24	45.00	42.24	43.99	46901
2024-09-13	43.70	44.58	42.12	43.03	100438
2024-09-16	43.01	43.63	42.39	43.00	98188
2024-09-17	42.90	44.04	42.90	44.01	41799
2024-09-18	43.53	44.35	42.88	43.51	60871
2024-09-19	44.00	44.19	43.45	43.92	43641
2024-09-20	44.23	45.50	43.45	45.15	231219
2024-09-23	45.07	46.62	44.63	46.51	32592
2024-09-24	46.48	46.50	45.37	45.60	27761
2024-09-25	45.74	45.74	45.07	45.62	32778
2024-09-26	45.57	45.86	44.12	44.44	27680
2024-09-27	44.42	44.88	44.22	44.70	37602
2024-09-30	44.18	46.56	44.18	46.56	74209
2024-10-01	46.32	47.60	46.32	47.52	42560
2024-10-02	48.02	48.02	46.80	47.02	17342
2024-10-03	46.77	47.52	46.75	47.14	21922
2024-10-04	47.50	47.97	47.09	47.53	26908
2024-10-07	48.00	48.48	47.53	47.68	27559
2024-10-08	47.61	47.77	45.93	46.50	29030
2024-10-09	46.00	47.41	46.00	47.27	19637
2024-10-10	47.77	47.77	46.40	47.14	16798
2024-10-11	47.15	47.64	46.57	46.98	25028
2024-10-14	47.23	48.00	46.54	48.00	36280
2024-10-15	47.37	47.66	46.88	47.20	29055
2024-10-16	46.81	48.43	46.81	48.00	45457
2024-10-17	47.50	47.59	46.45	46.77	30712
2024-10-18	46.36	47.50	45.66	46.11	33778
2024-10-21	45.81	46.74	44.29	44.65	117482
2024-10-22	44.95	46.64	44.22	45.96	36482
2024-10-23	46.39	48.01	46.06	47.97	50905
2024-10-24	48.00	48.00	46.80	47.63	73576
2024-10-25	47.68	48.05	46.79	46.88	47052
2024-10-28	46.40	47.16	46.20	46.61	45600
2024-10-29	46.25	46.73	45.29	46.66	75308
2024-10-30	46.30	47.15	45.68	46.51	51280
2024-10-31	46.90	47.08	46.59	46.82	92425
2024-11-01	47.00	47.00	46.39	46.90	51632
2024-11-04	47.00	47.00	46.59	46.70	118259
2024-11-05	47.00	48.00	46.57	48.00	130861
2024-11-06	48.10	48.96	47.87	48.50	141326
2024-11-07	48.87	48.87	47.70	47.25	86058
2024-11-08	48.50	48.68	47.53	48.64	99319
2024-11-11	48.46	49.82	48.46	49.27	54510
2024-11-12	49.00	49.47	48.20	48.61	34000
2024-11-13	49.04	49.85	48.26	48.94	62524
2024-11-14	49.03	49.76	48.40	49.63	63771
2024-11-15	49.92	50.00	49.01	49.52	87460
2024-11-18	49.54	51.59	49.54	51.59	94741
2024-11-19	51.27	52.00	50.82	51.95	47356
2024-11-20	52.00	52.00	50.43	50.56	69330
2024-11-21	50.81	52.55	50.72	51.85	49260
2024-11-22	51.74	53.21	51.74	53.01	78706
2024-11-25	52.00	53.31	51.76	52.78	43243
2024-11-26	52.63	53.92	52.20	53.92	44779
2024-11-27	53.90	54.75	53.22	54.75	58316
2024-11-29	54.75	56.45	54.34	56.45	44872
2024-12-02	56.01	56.23	54.20	55.93	70747
2024-12-03	56.00	56.85	55.56	56.85	43372
2024-12-04	56.85	56.85	55.32	56.41	61618
2024-12-05	56.69	57.93	56.03	57.06	95620
2024-12-06	57.42	58.77	56.33	56.53	181062
2024-12-09	57.00	57.87	55.43	55.76	71275
2024-12-10	56.16	56.25	53.78	53.92	119855
2024-12-11	54.00	55.05	53.57	53.65	122261
2024-12-12	54.15	55.61	52.73	55.08	72084
2024-12-13	55.54	56.61	53.28	53.37	142960
2024-12-16	53.40	54.00	50.76	51.19	67209
2024-12-17	51.11	51.11	48.52	48.57	229163
2024-12-18	48.00	49.59	45.69	46.53	91096
2024-12-19	46.97	48.41	46.97	47.04	93372
2024-12-20	47.10	49.28	47.10	47.87	225062
2024-12-23	47.00	47.89	44.99	47.88	71427
2024-12-24	47.54	49.73	47.18	49.38	36866
2024-12-26	48.86	49.21	47.61	48.10	60358
2024-12-27	47.75	48.25	47.12	48.10	67034
2024-12-30	47.74	47.89	46.11	46.22	64527
2024-12-31	46.50	47.90	46.15	46.55	21542
2025-01-02	47.25	48.35	45.77	46.91	168129
2025-01-03	47.43	47.98	46.82	47.25	107872
2025-01-06	46.89	48.66	46.73	46.89	27046
2025-01-07	46.65	46.99	45.70	46.00	44538
2025-01-08	45.71	47.75	45.42	47.75	38646
2025-01-10	47.75	47.75	46.23	46.75	34963
2025-01-13	46.75	47.74	45.20	46.26	78004
2025-01-14	45.89	49.97	45.89	49.08	53083
2025-01-15	49.90	50.87	49.50	49.55	61154
2025-01-16	48.80	52.49	48.80	52.48	68080
2025-01-17	52.40	53.48	51.40	52.86	60372
2025-01-21	52.81	53.87	51.60	53.27	65889
2025-01-22	53.01	53.38	51.70	51.89	74150
2025-01-23	51.67	52.48	50.44	51.67	91384
2025-01-24	51.12	52.93	50.98	51.42	91757
2025-01-27	51.85	51.96	50.15	50.46	57310
2025-01-28	51.17	52.83	50.63	52.70	110418
2025-01-29	53.00	53.76	51.33	53.10	86768
2025-01-30	52.80	56.69	50.90	56.69	754188
2025-01-31	56.47	57.22	54.07	54.18	248722
2025-02-03	52.62	56.75	52.62	56.75	138051
2025-02-04	55.80	58.47	54.78	58.01	159050
2025-02-05	58.91	59.03	56.47	57.99	91863
2025-02-06	57.99	58.25	56.39	58.25	84388
2025-02-07	57.65	58.86	57.31	57.31	96763
2025-02-10	57.22	58.87	56.83	57.45	266219
2025-02-11	57.45	57.45	56.00	56.25	76426
2025-02-12	56.32	56.72	55.02	55.81	52396
2025-02-13	56.29	57.16	55.79	57.13	50115
2025-02-14	57.26	58.10	57.06	57.23	49890
2025-02-18	56.90	59.42	56.72	59.42	59515
2025-02-19	58.43	59.08	57.33	58.38	58362
2025-02-20	58.08	59.93	57.00	59.88	65498
2025-02-21	59.89	60.00	57.74	58.23	47064
2025-02-24	58.03	58.68	56.81	58.21	54208
2025-02-25	58.54	58.65	56.58	58.17	48404
2025-02-26	58.84	59.20	58.10	58.35	92926
2025-02-27	58.83	58.83	56.57	56.57	87713
2025-02-28	53.26	57.64	53.26	57.43	113128
2025-03-03	57.63	58.11	55.54	57.26	66602
2025-03-04	55.60	56.13	54.82	55.37	72574
2025-03-05	55.00	56.00	53.32	54.55	56875
2025-03-06	0.00	0.00	0.00	52.90	58724
2025-03-07	52.22	54.05	51.30	53.48	74995
2025-03-10	52.46	54.59	52.39	53.83	67914
2025-03-11	53.20	54.71	52.76	54.71	77173
2025-03-12	54.35	54.92	53.84	53.95	60806
2025-03-13	53.57	55.89	53.42	54.70	86217
2025-03-14	55.84	56.40	54.14	54.75	116659
2025-03-17	54.23	56.39	54.23	54.78	85957
2025-03-18	55.19	56.35	54.29	54.56	58352
2025-03-19	55.03	56.28	54.59	55.09	47096
2025-03-20	55.08	55.08	53.74	54.48	43472
2025-03-21	55.06	55.06	52.94	53.11	295655
2025-03-24	52.90	53.76	52.16	52.68	29323
2025-03-25	52.41	53.87	52.34	53.54	46200
2025-03-26	53.54	54.48	51.98	53.45	27332
2025-03-27	53.79	54.43	52.57	54.09	32053
2025-03-28	54.22	54.24	53.02	54.03	16676
2025-03-31	53.56	54.82	53.32	53.38	42816
2025-04-01	53.53	54.94	53.19	54.83	20987
2025-04-02	54.13	56.59	54.13	55.55	29585
2025-04-03	54.65	56.31	53.50	55.37	31539
2025-04-04	54.06	54.06	47.91	49.02	93427
2025-04-07	45.11	49.23	44.56	47.43	105411
2025-04-08	49.11	49.11	44.62	44.91	72565
2025-04-09	44.26	49.08	43.20	48.49	83653
2025-04-10	47.94	47.94	44.32	45.83	65444
2025-04-11	47.72	48.91	45.75	48.21	40396
2025-04-14	48.01	49.52	48.01	49.13	19758
2025-04-15	49.95	50.00	48.12	49.28	35041
2025-04-16	49.02	51.33	48.88	50.81	39782
2025-04-17	50.42	52.05	50.23	50.77	23938
2025-04-21	50.98	50.98	48.14	48.91	36612
2025-04-22	49.27	51.08	48.92	49.76	17130
2025-04-23	51.00	51.76	48.68	51.74	35618
2025-04-24	51.74	53.15	50.40	52.63	25570
2025-04-25	52.96	52.96	50.31	51.87	17041
2025-04-28	51.30	52.17	50.67	51.93	18776
2025-04-29	52.23	52.53	51.37	51.69	31703
2025-04-30	52.02	52.68	49.86	51.28	40795
2025-05-01	51.53	51.96	50.60	50.60	32321
2025-05-02	51.71	51.79	50.50	51.32	14375
2025-05-05	51.30	51.85	49.62	50.83	33896
2025-05-06	51.17	51.73	49.75	50.49	21198
2025-05-07	50.61	51.15	49.57	50.18	55376
2025-05-08	51.50	51.76	48.00	47.31	102858
2025-05-09	47.51	48.56	47.00	48.17	91712
2025-05-12	48.25	49.97	46.56	46.64	83486
2025-05-13	47.31	48.80	47.31	48.71	47478
2025-05-14	48.82	49.46	48.15	49.39	86022
2025-05-15	49.63	50.80	47.69	50.23	68610
2025-05-16	50.16	50.66	48.60	49.36	56013
2025-05-19	49.68	50.33	47.32	48.88	84800
2025-05-20	49.17	50.77	47.53	50.74	76281
2025-05-21	51.00	51.00	48.88	49.82	62975
2025-05-22	49.01	50.26	49.01	49.25	28705
2025-05-23	49.38	50.66	49.33	50.66	43429
2025-05-27	50.91	52.48	50.33	52.39	68712
2025-05-28	51.72	53.08	51.47	52.49	34302
2025-05-29	52.45	53.30	50.93	52.57	53830
2025-05-30	52.85	52.98	52.00	52.52	52735
2025-06-02	52.93	53.84	52.00	53.04	44960
2025-06-03	52.75	54.98	52.08	54.01	56746
2025-06-04	53.01	54.70	52.95	52.95	40547
2025-06-05	53.85	54.77	52.27	53.15	67212
2025-06-06	53.42	54.34	52.46	53.64	38088
2025-06-09	53.28	54.60	52.46	54.00	71070
2025-06-10	53.28	55.00	52.76	53.65	52990
2025-06-11	53.81	54.88	53.47	54.00	63891
2025-06-12	54.20	56.45	54.00	56.21	52908
2025-06-13	55.98	56.36	54.51	55.40	65771
2025-06-16	55.44	56.51	54.72	54.73	69361
2025-06-17	54.94	56.12	54.00	55.27	76872
2025-06-18	55.31	55.60	53.59	55.02	84720
2025-06-20	54.76	55.34	53.81	54.00	407483
2025-06-23	54.53	56.39	53.88	54.50	56501
2025-06-24	54.83	54.99	53.21	53.21	84169
2025-06-25	52.99	53.76	51.07	51.07	71553
2025-06-26	51.10	53.12	51.10	52.98	31678
2025-06-27	52.50	53.50	52.13	52.55	36567

Explore More About GLP

Coins representing dividend payouts and trends

GLP Dividend History

Discover Global Partners LP'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

GLP Stock Split History

Discover Global Partners LP'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

GLP Historical Prices

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

Web Analytics