HURN Historical Prices

Summary

Key Stock Metrics

96.45

(July 10, 2024)

52-Week Low

155.00

(May 13, 2025)

52-Week High

155.00

(May 13, 2025)

All-Time High

135.43

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-18	19.19	19.69	19.05	19.25	93500
2004-10-19	19.37	19.80	19.10	19.20	136000
2004-10-20	19.50	19.50	19.10	19.21	38800
2004-10-21	19.00	19.80	19.00	19.42	59500
2004-10-22	19.39	19.50	19.10	19.30	137500
2004-10-25	19.10	19.35	19.00	19.35	70200
2004-10-26	19.07	20.08	19.07	20.08	74700
2004-10-27	19.20	21.49	19.20	21.00	79500
2004-10-28	20.48	21.07	20.00	20.13	27700
2004-10-29	19.85	20.31	19.50	19.50	164600
2004-11-01	19.35	19.75	19.10	19.55	23300
2004-11-02	19.00	19.74	19.00	19.49	35800
2004-11-03	19.50	20.16	19.40	19.59	47700
2004-11-04	19.28	19.80	19.28	19.80	6200
2004-11-05	19.35	20.13	19.35	20.00	80500
2004-11-08	19.95	20.00	19.40	19.92	44200
2004-11-09	19.50	19.95	18.05	19.00	86000
2004-11-10	18.75	19.50	18.75	19.50	55000
2004-11-11	19.48	19.90	19.25	19.90	8300
2004-11-12	19.75	19.75	19.25	19.25	27900
2004-11-15	19.25	19.45	19.00	19.12	162100
2004-11-16	19.00	19.99	19.00	19.84	125000
2004-11-17	19.81	20.15	19.66	20.10	26600
2004-11-18	20.24	21.00	20.10	20.45	36600
2004-11-19	20.62	21.05	20.18	21.02	82900
2004-11-22	20.55	20.97	19.52	20.04	76000
2004-11-23	19.02	20.09	19.02	19.82	102400
2004-11-24	19.06	20.71	18.93	20.06	88500
2004-11-26	20.61	20.75	19.41	19.84	26700
2004-11-29	19.21	20.47	19.21	20.42	79700
2004-11-30	20.39	21.67	19.95	21.15	28700
2004-12-01	21.00	22.66	21.00	22.45	73000
2004-12-02	22.19	23.18	22.01	22.71	35100
2004-12-03	23.18	23.95	22.29	23.95	60600
2004-12-06	23.94	24.25	22.66	23.68	59600
2004-12-07	23.80	23.96	20.75	21.52	79800
2004-12-08	21.61	22.53	21.36	21.75	46500
2004-12-09	21.75	22.05	21.27	21.87	37300
2004-12-10	21.51	22.12	21.20	21.75	28700
2004-12-13	21.25	22.42	21.25	21.60	24700
2004-12-14	21.36	22.63	21.04	21.81	22200
2004-12-15	21.57	22.35	20.64	22.00	69500
2004-12-16	21.85	22.52	21.40	22.50	113300
2004-12-17	22.70	23.52	21.68	21.88	266800
2004-12-20	22.81	22.92	21.45	22.17	59900
2004-12-21	22.70	23.19	21.00	21.77	10100
2004-12-22	21.09	22.44	21.00	21.00	43700
2004-12-23	22.05	22.05	21.00	21.16	30700
2004-12-27	21.04	21.55	20.57	21.47	26600
2004-12-28	20.88	22.21	20.88	21.88	38500
2004-12-29	21.95	21.95	20.78	21.33	129200
2004-12-30	21.22	21.52	21.01	21.06	25900
2004-12-31	21.02	22.20	21.02	22.20	19900
2005-01-03	22.23	22.23	21.30	21.30	47700
2005-01-04	21.47	21.97	21.15	21.41	21500
2005-01-05	21.05	21.65	21.04	21.65	68600
2005-01-06	21.67	21.80	21.15	21.35	20300
2005-01-07	21.11	21.94	21.11	21.43	32900
2005-01-10	21.94	22.08	21.29	21.41	8200
2005-01-11	21.13	21.70	21.00	21.33	11000
2005-01-12	21.09	22.71	21.03	22.55	173300
2005-01-13	22.34	22.49	21.58	21.89	57700
2005-01-14	22.20	23.22	22.16	23.17	31300
2005-01-18	23.36	24.66	22.90	24.10	163000
2005-01-19	23.66	23.98	23.50	23.87	75200
2005-01-20	23.85	23.95	23.55	23.75	59500
2005-01-21	24.08	24.50	23.57	24.20	90700
2005-01-24	24.57	24.57	23.80	24.00	44900
2005-01-25	24.00	24.55	23.75	24.50	76500
2005-01-26	24.50	25.60	24.31	25.56	42300
2005-01-27	25.50	25.50	24.31	24.87	51300
2005-01-28	24.75	24.99	23.95	24.25	94400
2005-01-31	24.61	24.61	23.45	23.59	49600
2005-02-01	23.80	24.10	23.44	23.85	69300
2005-02-02	24.10	24.30	22.98	23.59	40200
2005-02-03	23.88	23.88	23.28	23.47	6000
2005-02-04	23.84	23.84	23.16	23.58	6200
2005-02-07	23.50	23.69	23.34	23.50	69500
2005-02-08	23.34	23.39	23.12	23.12	27700
2005-02-09	23.29	23.29	22.61	22.76	17600
2005-02-10	22.94	23.34	22.09	23.22	32600
2005-02-11	23.34	24.74	23.12	24.59	210100
2005-02-14	24.55	24.59	24.00	24.40	20600
2005-02-15	24.40	24.40	22.81	23.44	34200
2005-02-16	24.57	25.36	23.38	24.50	124900
2005-02-17	24.58	24.58	23.40	23.91	10000
2005-02-18	24.00	24.00	21.32	22.26	35600
2005-02-22	22.28	23.10	21.50	21.86	63200
2005-02-23	22.10	23.67	22.10	23.14	139700
2005-02-24	23.11	23.84	23.01	23.52	24700
2005-02-25	23.85	24.05	23.13	23.38	24300
2005-02-28	23.71	23.79	22.26	22.40	25900
2005-03-01	22.57	23.68	22.42	23.30	34800
2005-03-02	23.45	23.58	22.60	22.76	14300
2005-03-03	23.22	23.44	22.74	23.09	6700
2005-03-04	23.36	23.84	22.80	23.59	26400
2005-03-07	23.90	23.99	22.53	22.53	10100
2005-03-08	22.50	23.06	21.00	21.17	138100
2005-03-09	21.13	21.85	21.12	21.75	21100
2005-03-10	21.67	22.00	21.37	21.64	11600
2005-03-11	21.54	22.35	21.54	21.85	17700
2005-03-14	22.15	22.38	21.90	22.18	45800
2005-03-15	22.50	22.50	22.01	22.20	7400
2005-03-16	22.02	22.02	21.45	21.85	22100
2005-03-17	21.90	22.43	21.60	21.83	38500
2005-03-18	22.16	22.16	20.45	21.03	79600
2005-03-21	21.30	21.64	20.90	21.05	85700
2005-03-22	20.98	21.33	20.95	21.00	53200
2005-03-23	21.01	21.39	21.01	21.18	6000
2005-03-24	21.25	21.25	20.97	21.06	4800
2005-03-28	21.25	21.39	20.00	20.54	112000
2005-03-29	20.44	20.63	19.82	19.90	19400
2005-03-30	20.20	20.68	18.50	19.76	62000
2005-03-31	19.51	20.74	19.51	20.71	62300
2005-04-01	20.82	20.82	19.84	20.32	69000
2005-04-04	20.25	20.39	20.15	20.39	11900
2005-04-05	20.26	20.93	20.26	20.89	13700
2005-04-06	21.25	22.08	21.06	22.04	95100
2005-04-07	21.82	22.34	21.71	22.30	15200
2005-04-08	21.82	22.68	21.82	22.05	37800
2005-04-11	22.01	22.69	22.01	22.59	13200
2005-04-12	22.14	23.30	22.14	23.00	21800
2005-04-13	23.34	23.34	21.42	22.22	161600
2005-04-14	22.20	22.20	21.73	21.74	27300
2005-04-15	22.05	22.05	21.10	21.43	27200
2005-04-18	21.42	22.59	21.42	22.55	10300
2005-04-19	22.26	22.45	22.10	22.11	13300
2005-04-20	22.30	22.30	21.22	21.58	113000
2005-04-21	22.28	22.28	21.23	21.23	65300
2005-04-22	21.20	21.20	19.35	19.65	79000
2005-04-25	19.61	20.68	19.61	20.50	34600
2005-04-26	20.31	20.50	19.75	19.97	38100
2005-04-27	19.92	19.96	19.71	19.80	203700
2005-04-28	21.17	22.00	20.62	20.70	123700
2005-04-29	20.75	21.12	20.75	21.04	127000
2005-05-02	20.92	20.99	20.62	20.90	34200
2005-05-03	20.90	20.90	19.62	19.93	54700
2005-05-04	21.80	22.53	20.70	22.30	95900
2005-05-05	22.22	22.48	21.99	22.04	52100
2005-05-06	22.00	22.00	21.20	21.89	29200
2005-05-09	22.27	22.27	21.80	21.92	21000
2005-05-10	21.94	21.95	21.66	21.81	24000
2005-05-11	21.60	21.70	21.11	21.44	35800
2005-05-12	21.06	21.06	19.73	20.27	79300
2005-05-13	20.37	20.37	18.93	19.46	106700
2005-05-16	19.26	20.52	19.26	20.52	23900
2005-05-17	20.30	20.60	20.04	20.34	31400
2005-05-18	20.44	21.65	20.39	21.40	90700
2005-05-19	21.49	21.49	20.00	20.46	28700
2005-05-20	20.27	20.40	20.10	20.29	37500
2005-05-23	19.73	20.35	19.73	20.18	81300
2005-05-24	19.85	20.30	19.60	20.20	92000
2005-05-25	20.66	21.26	20.10	20.59	147800
2005-05-26	20.69	21.38	20.25	21.38	40400
2005-05-27	20.91	23.70	20.44	22.60	42100
2005-05-31	22.55	23.29	22.40	22.97	117700
2005-06-01	22.68	23.04	22.30	22.96	60700
2005-06-02	22.56	23.50	22.56	23.50	17400
2005-06-03	23.10	23.68	23.05	23.25	30400
2005-06-06	23.80	23.99	23.27	23.72	39700
2005-06-07	23.84	23.93	23.36	23.42	15800
2005-06-08	23.42	23.71	21.63	22.00	295300
2005-06-09	21.72	21.86	21.20	21.86	45200
2005-06-10	21.46	22.00	21.35	21.62	49200
2005-06-13	21.44	21.81	21.34	21.59	60200
2005-06-14	21.80	22.20	21.64	22.06	35700
2005-06-15	22.06	22.38	21.99	22.34	51000
2005-06-16	22.43	23.05	22.43	23.05	30800
2005-06-17	23.29	23.79	22.55	23.71	57300
2005-06-20	23.63	24.15	23.29	24.03	38900
2005-06-21	24.00	24.20	23.79	24.09	38800
2005-06-22	24.23	25.42	24.15	25.25	74700
2005-06-23	25.12	25.27	23.16	23.65	124600
2005-06-24	23.60	24.00	23.06	23.76	135500
2005-06-27	23.77	23.77	23.35	23.51	29300
2005-06-28	23.41	23.90	23.41	23.90	45800
2005-06-29	23.99	24.49	22.87	23.41	81500
2005-06-30	23.71	23.73	22.31	23.49	131900
2005-07-01	23.59	23.70	23.00	23.10	23400
2005-07-05	23.29	23.74	23.29	23.74	25100
2005-07-06	23.65	23.68	23.41	23.53	27700
2005-07-07	23.08	24.60	23.03	24.46	45000
2005-07-08	24.59	26.44	24.59	25.33	149800
2005-07-11	25.62	25.66	25.05	25.40	59500
2005-07-12	25.36	25.66	23.96	24.79	149300
2005-07-13	25.47	25.97	24.90	25.27	197000
2005-07-14	24.97	26.23	24.84	26.00	65000
2005-07-15	25.80	26.90	25.60	26.21	45200
2005-07-18	26.41	26.44	25.72	25.97	32300
2005-07-19	25.90	26.41	25.61	25.92	55400
2005-07-20	25.79	27.25	25.56	26.75	87200
2005-07-21	27.15	27.24	26.29	26.89	32600
2005-07-22	27.19	27.94	26.52	27.91	66400
2005-07-25	27.92	27.99	26.23	26.80	82900
2005-07-26	26.81	27.20	26.28	26.44	29600
2005-07-27	26.57	27.53	26.57	27.50	70300
2005-07-28	27.75	28.48	27.16	28.30	130100
2005-07-29	28.37	28.41	27.30	27.80	58100
2005-08-01	28.01	28.38	27.64	28.04	32500
2005-08-02	27.81	28.30	27.69	28.15	51200
2005-08-03	28.09	28.25	27.81	28.22	68300
2005-08-04	28.09	28.09	27.56	27.80	59300
2005-08-05	27.75	27.75	25.60	26.37	117200
2005-08-08	26.43	27.00	26.22	26.80	35800
2005-08-09	26.66	26.66	25.79	26.00	51000
2005-08-10	26.20	28.98	26.20	27.57	121800
2005-08-11	27.88	28.27	27.58	28.25	55300
2005-08-12	28.10	28.50	27.78	27.99	45700
2005-08-15	27.85	27.95	26.72	27.75	16900
2005-08-16	27.67	27.67	26.50	27.00	36100
2005-08-17	27.25	27.79	26.72	27.12	26700
2005-08-18	27.10	27.46	25.65	26.25	23400
2005-08-19	26.18	26.18	25.32	25.63	22400
2005-08-22	25.85	25.85	25.40	25.57	14800
2005-08-23	25.57	26.31	25.53	25.66	63100
2005-08-24	25.66	26.02	25.31	25.31	43400
2005-08-25	25.32	25.44	24.83	25.08	14700
2005-08-26	24.79	24.85	24.01	24.59	67000
2005-08-29	24.60	26.50	24.60	25.68	69800
2005-08-30	25.25	25.25	24.80	24.83	39000
2005-08-31	25.08	25.80	24.31	25.05	61500
2005-09-01	25.00	25.27	24.75	24.94	42800
2005-09-02	24.72	24.95	24.49	24.65	18500
2005-09-06	24.93	25.24	24.81	25.00	150900
2005-09-07	25.00	25.76	24.84	25.50	173600
2005-09-08	25.20	25.96	25.20	25.79	23300
2005-09-09	25.63	26.13	25.50	25.97	66900
2005-09-12	26.19	26.19	25.62	26.07	19800
2005-09-13	25.96	26.28	25.90	25.95	17000
2005-09-14	26.05	26.15	25.95	26.06	16000
2005-09-15	26.07	26.64	26.04	26.11	23500
2005-09-16	26.36	26.36	25.22	25.60	38400
2005-09-19	25.33	25.50	25.03	25.27	5800
2005-09-20	25.30	25.30	24.81	25.22	24700
2005-09-21	24.97	25.39	24.28	25.14	29000
2005-09-22	25.14	25.90	25.00	25.84	14500
2005-09-23	25.40	25.51	25.26	25.50	8000
2005-09-26	25.42	26.15	24.54	26.15	19200
2005-09-27	25.96	27.72	25.59	27.38	32800
2005-09-28	27.52	27.59	26.42	27.25	33500
2005-09-29	26.68	27.26	25.90	26.95	28000
2005-09-30	27.00	27.01	26.34	26.82	6800
2005-10-03	26.88	26.94	26.47	26.86	5800
2005-10-04	26.38	26.71	26.00	26.00	12600
2005-10-05	26.00	26.22	25.44	25.50	16600
2005-10-06	25.28	25.62	25.28	25.49	122600
2005-10-07	25.56	25.56	24.86	25.06	20700
2005-10-10	24.77	24.77	23.90	24.30	77700
2005-10-11	24.37	24.50	24.00	24.09	37300
2005-10-12	23.99	24.42	23.99	24.30	35200
2005-10-13	24.15	24.67	24.15	24.55	28100
2005-10-14	24.73	24.86	24.55	24.80	14700
2005-10-17	24.92	24.92	24.30	24.40	29600
2005-10-18	24.43	24.69	24.30	24.36	32800
2005-10-19	24.25	26.22	24.25	26.22	36200
2005-10-20	26.13	26.84	26.00	26.58	8400
2005-10-21	26.41	26.81	25.50	26.13	37900
2005-10-24	25.99	26.39	25.70	26.08	20600
2005-10-25	25.85	26.48	25.66	26.48	50300
2005-10-26	26.49	26.50	25.84	25.99	21600
2005-10-27	25.59	25.70	25.32	25.32	28400
2005-10-28	25.34	25.48	25.00	25.48	11200
2005-10-31	25.46	26.69	25.37	26.55	19125
2005-11-01	26.28	26.93	25.94	26.84	11700
2005-11-02	26.85	28.82	26.65	28.40	60300
2005-11-03	28.32	28.75	27.88	27.96	12900
2005-11-04	27.94	28.04	26.18	26.49	103700
2005-11-07	26.50	26.50	24.78	25.14	70700
2005-11-08	25.02	26.32	25.02	26.01	23000
2005-11-09	26.26	26.26	23.45	23.45	120000
2005-11-10	23.71	25.58	23.60	24.26	108900
2005-11-11	24.25	25.58	23.91	25.58	82500
2005-11-14	25.36	26.45	25.00	26.13	32000
2005-11-15	26.32	27.39	25.91	26.06	30000
2005-11-16	25.90	26.04	24.80	24.90	12500
2005-11-17	25.06	26.53	24.80	26.38	16700
2005-11-18	26.66	26.88	26.18	26.41	18600
2005-11-21	26.28	26.59	25.45	26.55	23200
2005-11-22	26.61	26.61	26.12	26.58	9200
2005-11-23	26.59	26.97	26.06	26.29	29000
2005-11-25	26.34	26.47	26.04	26.24	5800
2005-11-28	26.50	26.50	24.20	25.17	79700
2005-11-29	25.29	25.30	24.30	24.37	53700
2005-11-30	24.37	24.49	23.46	23.86	47100
2005-12-01	24.08	24.81	23.75	24.18	64900
2005-12-02	24.08	24.21	23.83	24.12	14300
2005-12-05	24.12	24.83	24.12	24.65	13000
2005-12-06	24.95	25.19	23.99	24.05	25600
2005-12-07	24.05	24.48	23.90	24.44	32700
2005-12-08	24.31	24.95	24.31	24.63	10200
2005-12-09	24.66	24.66	24.14	24.34	10200
2005-12-12	24.19	24.64	24.19	24.33	64200
2005-12-13	23.83	24.30	23.52	24.04	84900
2005-12-14	24.04	24.04	23.66	23.82	18100
2005-12-15	24.01	24.73	23.89	24.70	40600
2005-12-16	24.76	24.82	24.25	24.50	65600
2005-12-19	24.23	25.01	24.10	24.80	46700
2005-12-20	24.80	25.85	24.65	25.45	15200
2005-12-21	25.89	26.41	25.05	25.82	59300
2005-12-22	25.81	25.81	25.32	25.47	37300
2005-12-23	25.45	25.47	24.57	25.00	28300
2005-12-27	25.00	25.16	24.08	24.08	40500
2005-12-28	24.22	24.66	23.73	24.60	51000
2005-12-29	24.19	24.49	24.15	24.26	6600
2005-12-30	24.14	24.33	23.28	23.99	50600
2006-01-03	24.32	24.32	22.54	24.07	78400
2006-01-04	24.08	25.28	24.08	24.28	29100
2006-01-05	24.07	25.45	23.98	25.00	22000
2006-01-06	24.90	25.55	24.36	25.32	29400
2006-01-09	25.52	25.52	24.80	24.97	14500
2006-01-10	24.75	25.23	24.75	25.14	13300
2006-01-11	25.01	25.18	23.85	25.12	28800
2006-01-12	24.93	25.99	24.93	25.72	17300
2006-01-13	25.95	27.56	25.04	26.27	41500
2006-01-17	26.34	26.34	24.25	24.87	48100
2006-01-18	24.67	25.00	24.50	24.95	9600
2006-01-19	25.15	25.15	24.40	24.79	31600
2006-01-20	25.07	25.07	24.02	24.18	24700
2006-01-23	24.04	24.38	23.65	24.01	15900
2006-01-24	24.25	24.69	23.81	23.90	27000
2006-01-25	23.96	24.37	23.95	24.20	40600
2006-01-26	24.50	25.22	24.40	25.08	25500
2006-01-27	25.41	26.11	25.23	25.84	79900
2006-01-30	26.17	26.63	25.91	26.40	37200
2006-01-31	26.64	28.19	26.34	28.17	61400
2006-02-01	28.35	28.59	26.95	27.03	110100
2006-02-02	26.96	29.29	26.77	28.06	126500
2006-02-03	27.20	27.30	26.95	27.09	2722600
2006-02-06	27.02	27.10	26.99	27.00	140300
2006-02-07	27.15	27.15	26.99	27.00	158000
2006-02-08	27.00	27.08	27.00	27.08	112600
2006-02-09	27.01	27.09	26.99	27.01	158100
2006-02-10	26.96	27.10	26.96	27.04	42300
2006-02-13	27.12	27.12	27.00	27.00	51100
2006-02-14	27.05	27.05	27.00	27.01	47800
2006-02-15	27.08	27.10	27.00	27.00	120400
2006-02-16	27.00	27.16	27.00	27.05	39900
2006-02-17	27.15	27.15	27.00	27.04	69400
2006-02-21	27.11	27.11	27.00	27.04	127400
2006-02-22	27.06	27.13	27.01	27.10	72100
2006-02-23	26.97	27.20	26.60	27.05	146900
2006-02-24	27.06	27.13	27.00	27.13	43900
2006-02-27	27.06	27.43	27.06	27.30	108800
2006-02-28	27.15	27.53	27.00	27.44	249100
2006-03-01	27.25	27.25	27.00	27.05	108800
2006-03-02	27.00	27.17	27.00	27.05	84500
2006-03-03	27.05	27.60	27.00	27.59	110100
2006-03-06	27.59	28.48	27.42	28.21	104300
2006-03-07	28.21	28.55	28.15	28.51	111500
2006-03-08	28.51	28.73	28.40	28.67	66100
2006-03-09	28.80	28.91	28.58	28.68	113900
2006-03-10	28.56	28.76	28.18	28.51	77400
2006-03-13	28.30	29.27	28.30	29.02	129400
2006-03-14	28.68	29.43	28.68	29.43	67300
2006-03-15	29.49	29.98	29.43	29.85	69600
2006-03-16	29.99	30.53	29.27	30.20	168500
2006-03-17	29.97	30.01	29.49	29.84	109700
2006-03-20	30.03	30.44	29.59	30.07	104200
2006-03-21	30.16	30.49	29.97	30.44	61400
2006-03-22	29.88	30.68	29.88	30.65	90000
2006-03-23	30.49	31.93	30.49	31.31	122300
2006-03-24	31.20	31.68	30.81	30.81	120600
2006-03-27	31.06	31.10	30.27	30.41	64800
2006-03-28	30.50	30.65	30.15	30.36	68000
2006-03-29	30.52	30.52	29.50	30.02	93800
2006-03-30	29.96	30.13	29.94	30.10	52700
2006-03-31	29.79	30.29	29.75	30.29	100500
2006-04-03	30.52	31.14	30.35	30.81	44500
2006-04-04	30.51	30.72	30.03	30.58	63600
2006-04-05	30.53	30.56	29.79	30.19	48100
2006-04-06	30.52	32.03	30.00	30.81	76400
2006-04-07	30.78	31.41	30.00	30.67	76400
2006-04-10	30.61	31.60	30.51	31.20	28600
2006-04-11	31.20	31.20	30.31	30.85	29400
2006-04-12	30.86	30.86	30.23	30.53	34900
2006-04-13	30.55	31.05	30.37	31.00	8800
2006-04-17	30.88	31.99	30.51	31.89	59100
2006-04-18	31.95	32.30	31.69	32.10	137000
2006-04-19	32.00	32.00	31.00	31.22	37400
2006-04-20	31.40	32.05	30.95	31.81	136800
2006-04-21	31.98	31.99	31.55	31.81	33000
2006-04-24	31.70	32.22	31.04	31.60	53700
2006-04-25	31.74	32.21	31.00	31.42	45600
2006-04-26	31.72	33.06	31.21	32.82	84900
2006-04-27	32.82	34.02	32.55	33.36	143300
2006-04-28	33.50	35.97	33.09	35.55	245800
2006-05-01	36.00	36.42	35.80	36.05	278300
2006-05-02	35.95	36.25	35.13	35.74	206300
2006-05-03	35.36	36.11	34.41	34.95	181700
2006-05-04	34.93	35.20	34.56	34.89	140300
2006-05-05	34.99	35.49	34.50	34.68	71800
2006-05-08	34.55	35.39	34.55	35.05	76000
2006-05-09	35.16	35.31	34.50	34.52	22400
2006-05-10	34.50	34.60	33.70	34.01	29800
2006-05-11	34.00	34.04	32.17	32.46	91400
2006-05-12	32.37	33.12	32.20	32.94	85700
2006-05-15	32.77	33.54	31.46	31.89	43900
2006-05-16	32.07	32.38	31.26	31.29	36800
2006-05-17	31.10	31.55	29.60	31.29	111000
2006-05-18	31.33	32.70	31.33	31.90	46800
2006-05-19	31.75	32.33	31.25	32.25	38800
2006-05-22	32.27	32.27	30.41	31.39	129300
2006-05-23	31.31	31.87	30.27	30.61	92700
2006-05-24	30.51	31.01	29.26	30.72	61800
2006-05-25	30.88	31.29	30.51	30.88	49600
2006-05-26	29.94	30.43	29.59	30.06	70200
2006-05-30	30.10	30.49	29.92	30.00	80800
2006-05-31	30.11	30.72	29.82	30.63	97500
2006-06-01	30.71	32.39	29.97	32.25	65000
2006-06-02	32.17	32.32	30.76	31.89	47800
2006-06-05	31.94	32.33	30.84	30.84	76600
2006-06-06	30.95	30.95	30.00	30.26	41200
2006-06-07	30.36	30.75	30.00	30.04	35700
2006-06-08	30.09	30.63	29.78	30.59	54600
2006-06-09	30.70	30.90	29.86	29.89	22000
2006-06-12	30.08	30.08	29.59	29.85	46900
2006-06-13	29.63	30.13	28.70	29.60	58400
2006-06-14	29.70	30.83	29.07	30.62	65300
2006-06-15	30.75	31.58	30.35	31.50	214400
2006-06-16	31.50	32.12	30.53	31.05	319800
2006-06-19	31.03	31.05	29.62	30.50	119600
2006-06-20	30.61	31.00	30.43	30.47	179700
2006-06-21	30.75	31.72	30.70	31.30	1034800
2006-06-22	31.53	32.87	31.53	32.73	94300
2006-06-23	32.65	33.88	32.24	33.60	132800
2006-06-26	33.71	34.21	33.21	33.85	79200
2006-06-27	33.94	33.96	33.53	33.83	92300
2006-06-28	33.83	34.25	33.66	33.96	67700
2006-06-29	34.12	34.92	33.48	34.77	144700
2006-06-30	35.00	35.10	34.23	35.09	1271500
2006-07-03	34.71	35.00	34.20	34.40	61300
2006-07-05	34.23	34.49	32.72	33.88	93600
2006-07-06	33.92	34.03	32.93	33.68	56800
2006-07-07	33.76	33.76	32.58	32.91	125700
2006-07-10	33.00	34.08	32.07	32.44	114100
2006-07-11	32.53	33.06	31.79	33.03	160800
2006-07-12	33.04	33.30	31.71	32.23	124800
2006-07-13	32.28	32.28	31.81	32.09	97700
2006-07-14	32.19	32.38	31.94	32.17	43000
2006-07-17	32.05	32.77	32.05	32.43	337100
2006-07-18	32.82	33.39	32.20	32.75	61900
2006-07-19	32.89	33.86	32.75	33.50	181300
2006-07-20	33.61	34.12	33.37	33.71	59900
2006-07-21	33.66	33.74	32.56	33.21	52400
2006-07-24	33.36	34.10	33.25	34.05	45200
2006-07-25	34.13	34.73	33.99	34.42	47700
2006-07-26	34.36	34.76	33.40	34.21	46500
2006-07-27	34.36	34.76	33.98	34.63	86700
2006-07-28	34.63	35.03	34.25	34.71	215800
2006-07-31	34.34	34.91	34.00	34.68	179400
2006-08-01	34.46	34.57	33.44	34.00	188600
2006-08-02	34.34	34.76	33.96	34.12	89400
2006-08-03	33.99	34.99	33.79	34.41	57100
2006-08-04	35.00	35.00	33.48	33.88	86400
2006-08-07	33.54	34.13	32.39	32.73	79400
2006-08-08	34.56	36.25	32.82	33.02	299400
2006-08-09	33.38	34.68	33.36	34.15	129700
2006-08-10	34.21	35.42	33.81	34.75	170800
2006-08-11	34.64	34.72	34.04	34.47	111100
2006-08-14	34.52	35.51	34.29	35.02	111800
2006-08-15	35.46	36.11	34.69	35.73	68100
2006-08-16	36.14	36.23	34.81	35.17	92000
2006-08-17	35.41	36.39	35.13	36.10	78700
2006-08-18	36.28	36.28	35.05	35.46	57700
2006-08-21	35.25	36.16	35.20	35.31	42200
2006-08-22	35.41	36.19	35.19	36.07	43200
2006-08-23	36.20	36.40	34.41	34.96	123400
2006-08-24	35.23	35.46	34.16	34.90	50900
2006-08-25	34.73	35.08	34.23	34.72	43800
2006-08-28	34.95	36.19	34.82	35.72	91900
2006-08-29	35.90	37.40	35.57	36.47	149700
2006-08-30	36.61	37.42	35.78	37.11	264200
2006-08-31	37.30	37.88	36.89	37.76	166400
2006-09-01	38.00	38.10	36.75	36.75	94000
2006-09-05	37.00	37.50	36.22	36.95	123000
2006-09-06	36.69	37.00	36.13	36.38	74700
2006-09-07	36.15	36.46	35.68	35.82	41500
2006-09-08	35.96	37.00	35.95	36.85	118300
2006-09-11	36.61	37.00	36.28	36.34	68400
2006-09-12	36.46	37.15	35.98	37.11	76600
2006-09-13	37.18	38.85	37.16	38.63	201400
2006-09-14	38.50	38.78	37.94	38.51	50200
2006-09-15	38.80	38.89	37.68	38.55	168000
2006-09-18	38.34	38.57	37.97	38.31	55500
2006-09-19	38.24	39.23	38.00	39.16	108100
2006-09-20	39.50	40.00	39.09	39.33	71100
2006-09-21	39.54	39.78	39.22	39.74	71700
2006-09-22	39.76	40.00	39.49	39.89	258300
2006-09-25	40.00	40.00	38.42	38.71	118300
2006-09-26	38.60	39.79	38.31	39.03	143100
2006-09-27	38.81	39.69	38.81	39.38	205700
2006-09-28	39.56	39.68	38.70	39.14	63200
2006-09-29	39.26	39.47	38.70	39.20	97700
2006-10-02	38.92	39.19	38.26	38.49	91400
2006-10-03	38.53	39.29	37.88	39.03	114400
2006-10-04	39.07	40.98	38.54	40.77	119200
2006-10-05	40.89	41.79	40.81	41.76	241100
2006-10-06	41.55	41.58	40.59	40.73	97900
2006-10-09	41.25	41.25	40.41	40.41	49000
2006-10-10	40.58	40.58	39.23	39.57	173700
2006-10-11	39.57	39.70	39.14	39.39	138000
2006-10-12	39.42	40.60	39.42	40.57	71400
2006-10-13	40.72	41.22	40.02	41.00	69600
2006-10-16	40.89	41.18	40.28	40.30	118100
2006-10-17	40.04	40.12	39.47	39.59	59900
2006-10-18	40.19	40.77	39.33	39.47	190200
2006-10-19	39.52	40.04	39.34	39.56	97200
2006-10-20	39.76	39.76	39.12	39.40	47400
2006-10-23	39.18	39.66	39.05	39.45	73500
2006-10-24	39.15	39.69	38.52	39.18	109400
2006-10-25	39.00	39.42	38.71	39.00	68100
2006-10-26	39.20	39.41	38.88	39.08	149600
2006-10-27	38.89	39.27	38.89	39.03	110200
2006-10-30	38.81	39.75	38.81	39.55	103787
2006-10-31	39.93	40.28	39.56	39.96	52543
2006-11-01	40.44	40.76	39.62	40.24	184476
2006-11-02	39.80	39.85	36.95	37.71	653396
2006-11-03	38.12	38.25	37.15	37.18	240851
2006-11-06	37.40	38.70	37.40	38.00	352152
2006-11-07	38.08	38.25	37.40	37.91	142351
2006-11-08	37.75	38.20	36.76	37.35	249563
2006-11-09	37.48	37.64	36.70	36.92	188576
2006-11-10	36.84	38.16	36.84	38.05	106202
2006-11-13	38.06	38.35	37.75	38.20	115542
2006-11-14	38.24	39.90	38.24	39.75	134353
2006-11-15	39.87	40.00	39.20	39.65	130628
2006-11-16	39.91	40.09	39.59	39.89	80590
2006-11-17	39.89	39.99	39.69	39.86	93906
2006-11-20	39.37	39.86	39.37	39.83	106575
2006-11-21	39.93	41.43	39.75	41.35	123772
2006-11-22	41.27	42.83	41.25	41.86	350295
2006-11-24	41.85	42.06	41.21	41.82	36026
2006-11-27	41.74	41.78	40.33	40.57	83509
2006-11-28	40.38	40.99	40.01	40.95	66272
2006-11-29	41.21	41.81	40.97	41.32	166970
2006-11-30	41.18	41.65	40.84	41.14	103989
2006-12-01	41.10	41.84	40.44	41.26	72938
2006-12-04	40.99	43.46	40.95	42.50	147845
2006-12-05	42.78	42.78	41.43	41.69	165039
2006-12-06	41.68	42.37	41.49	41.64	76077
2006-12-07	41.80	41.86	40.99	41.12	94158
2006-12-08	41.12	42.75	41.12	42.68	52625
2006-12-11	42.74	43.70	42.48	43.43	159829
2006-12-12	43.55	44.29	43.40	43.93	159317
2006-12-13	44.07	44.44	44.00	44.34	101295
2006-12-14	44.45	45.26	44.23	44.92	117427
2006-12-15	45.22	45.75	44.90	45.04	177609
2006-12-18	45.23	45.25	44.37	44.97	122282
2006-12-19	44.84	45.14	44.21	44.42	83021
2006-12-20	44.58	44.74	44.25	44.62	120436
2006-12-21	44.76	44.76	43.42	43.86	122648
2006-12-22	43.53	43.77	42.69	43.20	106150
2006-12-26	43.27	44.10	42.44	44.04	84941
2006-12-27	44.23	46.06	43.94	45.98	137236
2006-12-28	46.03	46.10	45.41	45.67	90946
2006-12-29	46.04	46.43	45.27	45.34	78798
2007-01-03	45.78	46.26	43.49	44.26	269512
2007-01-04	44.01	46.01	44.01	45.93	253020
2007-01-05	45.86	47.09	45.55	46.89	189335
2007-01-08	46.98	48.77	46.59	48.60	193707
2007-01-09	48.69	49.98	48.65	48.83	234862
2007-01-10	48.66	48.70	47.32	48.00	88075
2007-01-11	48.06	48.85	48.06	48.58	119905
2007-01-12	49.78	49.90	47.70	48.23	206943
2007-01-16	48.59	49.16	48.55	48.85	137382
2007-01-17	48.56	50.09	48.56	49.95	123098
2007-01-18	50.11	50.90	49.45	49.89	110968
2007-01-19	49.89	50.00	48.45	49.54	149988
2007-01-22	49.37	49.69	48.18	48.88	161318
2007-01-23	48.64	50.50	48.23	50.16	159643
2007-01-24	50.14	50.64	49.01	50.45	123333
2007-01-25	50.61	50.66	48.83	50.34	101921
2007-01-26	50.41	50.54	49.80	50.47	116733
2007-01-29	50.44	51.60	50.03	50.85	132062
2007-01-30	51.00	51.30	50.36	51.18	88705
2007-01-31	50.96	52.17	50.77	51.85	136863
2007-02-01	51.99	52.09	51.54	51.80	103236
2007-02-02	51.83	52.00	50.41	50.60	129025
2007-02-05	54.50	54.55	51.55	52.58	369159
2007-02-06	52.95	52.95	51.72	52.25	143777
2007-02-07	52.39	52.66	51.64	51.79	166652
2007-02-08	52.06	52.87	51.33	51.65	142947
2007-02-09	51.83	52.43	51.00	51.56	104194
2007-02-12	52.04	52.19	50.85	51.81	89145
2007-02-13	52.07	55.82	52.07	55.54	411733
2007-02-14	55.54	55.60	54.21	54.78	195171
2007-02-15	54.89	55.30	54.70	55.13	112191
2007-02-16	55.13	55.63	54.50	55.61	92406
2007-02-20	55.65	56.21	54.60	56.10	72499
2007-02-21	55.80	56.58	55.45	56.04	77576
2007-02-22	58.85	63.55	58.85	60.37	713963
2007-02-23	60.12	65.48	60.12	65.15	671995
2007-02-26	65.47	66.24	63.66	63.96	324409
2007-02-27	62.96	63.93	60.50	63.60	396408
2007-02-28	63.12	63.83	62.13	63.40	286750
2007-03-01	62.20	63.95	62.11	62.85	353070
2007-03-02	62.38	63.56	62.12	62.72	272839
2007-03-05	62.75	64.71	61.42	63.43	305252
2007-03-06	63.92	65.52	63.18	65.50	229525
2007-03-07	65.61	66.87	65.19	65.50	416365
2007-03-08	65.76	66.49	65.27	65.77	205747
2007-03-09	66.02	66.79	65.78	66.16	174014
2007-03-12	66.25	67.50	66.16	67.28	260241
2007-03-13	66.93	67.50	65.92	66.46	348766
2007-03-14	66.14	66.46	63.30	65.21	301558
2007-03-15	64.98	66.11	64.94	66.03	250791
2007-03-16	65.93	68.08	65.93	67.32	356278
2007-03-19	67.93	67.98	65.57	66.01	232128
2007-03-20	65.63	67.35	65.63	67.26	124477
2007-03-21	67.12	67.38	66.09	66.90	146006
2007-03-22	66.66	67.27	65.94	66.62	147683
2007-03-23	66.47	66.77	65.80	66.46	95010
2007-03-26	66.85	67.30	65.91	66.00	111013
2007-03-27	65.90	65.90	61.29	61.79	494164
2007-03-28	61.67	62.26	60.40	61.05	431618
2007-03-29	61.56	62.00	60.45	60.50	169543
2007-03-30	60.47	61.31	60.41	60.84	196001
2007-04-02	60.85	62.37	60.70	61.34	207878
2007-04-03	61.75	62.30	61.46	62.09	314312
2007-04-04	61.82	62.38	61.82	62.07	197768
2007-04-05	62.10	63.11	61.99	63.06	141284
2007-04-09	63.55	63.55	61.96	62.06	214009
2007-04-10	61.92	62.93	61.91	62.85	105272
2007-04-11	62.75	62.79	61.21	62.13	164542
2007-04-12	61.68	64.74	61.68	64.50	162599
2007-04-13	64.66	65.45	64.25	65.37	233565
2007-04-16	65.00	65.63	64.50	64.62	139773
2007-04-17	64.84	66.07	64.61	65.57	190667
2007-04-18	65.02	65.35	63.27	63.41	128695
2007-04-19	62.98	64.44	62.76	64.26	112781
2007-04-20	64.73	64.85	63.16	64.23	118526
2007-04-23	64.37	65.09	63.18	63.37	74119
2007-04-24	63.62	63.93	61.87	62.88	159362
2007-04-25	62.73	63.15	61.69	61.94	148223
2007-04-26	61.57	62.14	60.59	60.80	256567
2007-04-27	60.50	60.90	59.90	60.01	238040
2007-04-30	59.91	61.45	59.91	60.55	188051
2007-05-01	60.21	61.00	59.35	60.44	156302
2007-05-02	60.07	64.32	60.05	64.24	270009
2007-05-03	66.67	70.12	65.45	66.59	753630
2007-05-04	66.64	69.26	65.86	69.24	358586
2007-05-07	69.10	69.10	66.37	67.49	237915
2007-05-08	67.42	67.72	65.71	66.37	145036
2007-05-09	66.04	66.87	65.14	66.60	181931
2007-05-10	66.19	66.24	64.50	65.31	109088
2007-05-11	65.28	65.96	64.57	65.37	255182
2007-05-14	65.50	66.98	65.05	65.12	334646
2007-05-15	67.49	68.09	65.62	65.90	337535
2007-05-16	66.24	66.37	63.79	65.00	260971
2007-05-17	64.85	64.86	61.50	62.61	465918
2007-05-18	62.60	62.95	61.15	62.58	346941
2007-05-21	62.75	63.93	61.98	63.93	250266
2007-05-22	64.20	65.72	63.97	65.40	329219
2007-05-23	65.23	66.26	65.22	66.05	293119
2007-05-24	66.05	68.00	65.17	65.65	325208
2007-05-25	65.93	66.39	65.50	65.73	165319
2007-05-29	65.73	66.75	65.66	66.22	154966
2007-05-30	66.22	66.96	65.50	66.67	349067
2007-05-31	66.72	69.75	66.72	68.52	370985
2007-06-01	69.03	69.03	66.10	67.58	412942
2007-06-04	67.50	68.36	66.57	68.26	173179
2007-06-05	67.91	68.67	67.50	68.57	181927
2007-06-06	68.60	68.97	67.78	68.71	228142
2007-06-07	68.70	69.48	67.50	67.95	191803
2007-06-08	67.93	67.93	65.70	66.96	139114
2007-06-11	67.01	68.34	66.71	67.29	130178
2007-06-12	66.89	68.68	66.26	68.01	269809
2007-06-13	68.09	68.23	64.91	66.30	300188
2007-06-14	66.30	68.98	66.30	68.76	223739
2007-06-15	69.54	69.54	66.85	67.71	397584
2007-06-18	67.75	69.81	67.31	69.14	274183
2007-06-19	68.84	69.06	67.31	68.01	200509
2007-06-20	68.33	71.99	68.16	69.98	492494
2007-06-21	69.44	73.75	68.95	73.19	433264
2007-06-22	73.69	75.14	72.42	73.47	454054
2007-06-25	75.35	75.46	71.16	72.27	325182
2007-06-26	72.41	73.12	70.42	70.65	249762
2007-06-27	70.35	73.43	69.27	73.37	282778
2007-06-28	73.50	73.51	72.11	73.06	191200
2007-06-29	73.29	74.85	72.10	73.01	245075
2007-07-02	73.10	74.86	73.02	74.28	175900
2007-07-03	74.13	74.96	74.13	74.44	127809
2007-07-05	74.70	74.70	73.02	73.48	161323
2007-07-06	73.31	75.54	73.19	75.49	223400
2007-07-09	75.51	75.51	73.48	74.22	151930
2007-07-10	73.79	74.34	72.67	73.85	148314
2007-07-11	74.11	75.17	73.14	74.39	139575
2007-07-12	74.86	77.22	74.53	75.68	177043
2007-07-13	75.30	76.30	74.53	75.72	101459
2007-07-16	76.09	76.09	73.50	74.32	182498
2007-07-17	74.70	77.64	74.70	77.06	401306
2007-07-18	76.21	77.00	73.50	75.20	202445
2007-07-19	75.41	77.26	74.25	76.99	196807
2007-07-20	76.82	76.94	75.09	76.47	211024
2007-07-23	77.05	77.72	75.13	76.85	199181
2007-07-24	76.85	77.00	75.34	76.10	251824
2007-07-25	76.10	76.28	69.89	72.22	530119
2007-07-26	70.17	71.00	65.87	69.97	427109
2007-07-27	69.07	70.61	68.00	68.30	260820
2007-07-30	67.98	69.34	66.41	68.90	214946
2007-07-31	68.90	69.90	67.76	67.93	219849
2007-08-01	67.46	68.37	66.18	67.27	279276
2007-08-02	67.94	71.28	65.78	71.00	266959
2007-08-03	71.35	71.71	67.99	68.31	261618
2007-08-06	68.20	72.85	66.01	72.36	354115
2007-08-07	68.00	68.54	64.03	68.39	1141898
2007-08-08	69.15	74.74	68.37	72.00	772946
2007-08-09	72.00	73.90	70.28	70.82	522825
2007-08-10	69.04	70.96	65.41	69.91	240988
2007-08-13	71.08	71.46	67.20	67.86	208048
2007-08-14	67.49	68.80	65.15	65.54	197899
2007-08-15	65.18	66.01	60.66	61.77	405193
2007-08-16	60.60	62.92	59.38	62.03	485900
2007-08-17	64.91	65.28	62.14	63.71	273418
2007-08-20	62.81	65.10	62.19	63.28	165823
2007-08-21	63.07	63.45	61.58	61.91	188313
2007-08-22	62.44	63.28	62.26	62.94	502783
2007-08-23	63.11	63.31	62.04	62.61	324904
2007-08-24	62.46	64.44	61.77	64.26	155682
2007-08-27	62.71	65.11	62.66	64.99	220509
2007-08-28	64.59	64.83	63.01	63.18	136757
2007-08-29	63.41	65.38	62.69	65.21	182881
2007-08-30	64.44	65.47	64.15	64.56	155797
2007-08-31	65.24	66.73	64.53	66.05	133702
2007-09-04	65.78	66.89	65.11	66.39	194516
2007-09-05	65.28	66.71	65.28	65.74	155223
2007-09-06	66.05	66.32	64.55	66.12	207965
2007-09-07	64.87	65.74	63.25	64.50	166130
2007-09-10	64.65	64.94	63.01	64.18	90747
2007-09-11	64.61	64.68	63.45	64.52	131911
2007-09-12	64.19	64.57	62.87	64.19	206968
2007-09-13	64.37	65.64	63.82	65.54	118420
2007-09-14	64.63	66.35	64.15	64.65	261172
2007-09-17	64.08	65.34	64.00	64.50	303309
2007-09-18	64.72	66.39	63.10	66.14	162155
2007-09-19	66.56	68.97	66.56	67.71	190698
2007-09-20	67.54	68.80	67.04	68.37	185479
2007-09-21	69.00	70.81	68.41	70.71	283413
2007-09-24	70.71	71.10	70.18	71.08	199247
2007-09-25	70.91	72.05	70.25	71.11	127025
2007-09-26	71.73	72.05	71.06	71.24	232297
2007-09-27	71.42	72.24	71.39	72.21	75961
2007-09-28	72.44	73.00	72.13	72.62	97813
2007-10-01	73.04	75.36	73.04	75.20	230343
2007-10-02	75.39	76.11	73.28	73.83	164067
2007-10-03	73.44	73.73	72.43	72.95	123133
2007-10-04	73.43	74.14	72.01	73.91	97258
2007-10-05	74.86	77.00	74.86	76.71	109979
2007-10-08	76.48	78.76	74.72	75.55	256663
2007-10-09	75.85	77.15	75.45	76.67	117897
2007-10-10	76.82	77.70	73.50	74.69	159815
2007-10-11	74.92	77.20	72.78	74.45	194696
2007-10-12	74.86	77.61	74.81	77.60	154207
2007-10-15	77.96	78.40	77.19	78.10	176211
2007-10-16	78.06	78.08	76.65	77.47	69370
2007-10-17	77.80	78.77	75.92	77.95	95787
2007-10-18	77.70	78.29	76.62	78.00	62127
2007-10-19	77.86	77.86	73.61	73.99	98889
2007-10-22	73.33	75.85	68.67	75.11	185175
2007-10-23	76.17	79.99	75.33	78.71	187072
2007-10-24	78.43	79.04	75.21	78.58	92047
2007-10-25	78.81	79.46	77.06	78.57	89118
2007-10-26	79.69	80.67	77.83	80.13	163405
2007-10-29	80.23	83.28	80.23	82.11	219899
2007-10-30	82.15	83.15	80.00	80.16	336927
2007-10-31	62.50	70.50	58.35	69.88	3036387
2007-11-01	68.50	69.74	67.85	68.47	515719
2007-11-02	69.88	71.43	68.00	68.91	473505
2007-11-05	67.31	67.55	65.18	67.18	255257
2007-11-06	66.53	67.06	64.79	66.23	359695
2007-11-07	65.55	66.54	62.62	62.79	378129
2007-11-08	63.10	65.00	62.59	64.67	369154
2007-11-09	64.56	66.27	63.92	64.93	414557
2007-11-12	65.31	68.11	64.18	66.43	337584
2007-11-13	66.65	69.58	66.02	68.88	365950
2007-11-14	69.55	69.55	66.28	67.32	389368
2007-11-15	66.87	67.39	65.91	66.12	171362
2007-11-16	66.29	68.21	65.99	68.02	148316
2007-11-19	67.02	67.02	65.21	66.04	167107
2007-11-20	66.04	67.09	65.06	67.08	267671
2007-11-21	66.56	67.74	65.37	66.99	172933
2007-11-23	70.21	70.93	69.09	69.59	142916
2007-11-26	70.00	71.65	69.38	70.20	231150
2007-11-27	70.56	72.63	70.10	72.41	242011
2007-11-28	72.62	75.96	71.85	75.02	297069
2007-11-29	74.82	75.20	73.71	73.80	210361
2007-11-30	74.96	75.85	73.09	73.27	195247
2007-12-03	73.73	74.13	72.29	72.99	215367
2007-12-04	72.29	72.90	71.66	71.73	180415
2007-12-05	73.05	75.06	72.24	74.72	188613
2007-12-06	74.43	76.68	74.05	76.67	136390
2007-12-07	76.69	76.69	74.80	75.13	99449
2007-12-10	75.41	76.89	74.90	75.28	132353
2007-12-11	75.81	76.79	70.05	70.61	210170
2007-12-12	73.08	73.72	71.00	73.22	430346
2007-12-13	72.39	75.55	70.82	74.96	224477
2007-12-14	73.82	75.22	73.55	73.66	181082
2007-12-17	72.96	74.96	72.10	74.26	146273
2007-12-18	75.25	77.89	74.64	77.51	348917
2007-12-19	77.16	79.72	77.05	78.76	241248
2007-12-20	77.98	79.99	77.98	79.88	185353
2007-12-21	80.96	81.89	80.18	81.89	247700
2007-12-24	81.44	83.12	81.31	82.83	154319
2007-12-26	82.09	84.00	81.72	83.25	166198
2007-12-27	83.18	83.99	80.35	80.55	128021
2007-12-28	82.45	83.37	81.66	81.75	93610
2007-12-31	81.20	83.19	80.11	80.63	110602
2008-01-02	81.98	81.98	76.09	76.43	264336
2008-01-03	76.74	79.32	76.24	78.75	200592
2008-01-04	77.62	78.21	75.29	75.48	157015
2008-01-07	72.69	74.21	70.25	71.34	305494
2008-01-08	71.53	73.96	70.97	71.17	188205
2008-01-09	70.80	71.19	67.64	69.68	228621
2008-01-10	68.74	71.23	68.40	70.30	254732
2008-01-11	69.89	71.95	69.03	69.03	154656
2008-01-14	69.62	69.96	66.82	67.57	232145
2008-01-15	66.52	66.72	64.93	65.75	206782
2008-01-16	65.44	66.65	63.38	65.49	192494
2008-01-17	65.85	68.11	65.15	65.64	170603
2008-01-18	65.75	67.11	62.82	65.10	221988
2008-01-22	61.83	67.19	61.35	65.71	241204
2008-01-23	64.05	69.01	63.22	68.73	274041
2008-01-24	69.28	69.99	67.42	67.95	203354
2008-01-25	69.00	69.73	66.70	67.50	160801
2008-01-28	67.49	71.68	66.81	70.00	230021
2008-01-29	70.54	70.57	68.00	69.75	151246
2008-01-30	69.26	71.82	68.44	69.30	136623
2008-01-31	68.35	72.90	67.69	71.82	170730
2008-02-01	72.33	73.68	70.40	71.47	179960
2008-02-04	71.42	71.42	69.40	69.82	110274
2008-02-05	69.44	69.50	66.95	67.14	195881
2008-02-06	67.82	68.14	63.58	63.89	239497
2008-02-07	63.65	66.86	63.27	65.68	268289
2008-02-08	65.39	67.74	64.64	65.43	145352
2008-02-11	65.32	66.55	64.19	65.69	102553
2008-02-12	66.16	67.39	65.65	66.42	108925
2008-02-13	66.94	67.59	65.65	66.44	143803
2008-02-14	67.04	67.43	64.48	64.49	148893
2008-02-15	63.97	64.95	63.12	63.56	209147
2008-02-19	64.79	65.18	55.91	56.03	950061
2008-02-20	57.42	59.99	54.76	54.77	1162819
2008-02-21	55.52	57.08	54.57	55.06	728790
2008-02-22	55.24	55.77	52.27	53.53	494538
2008-02-25	53.53	53.88	52.12	52.56	413748
2008-02-26	52.10	52.73	49.05	49.64	972703
2008-02-27	49.05	51.91	48.26	50.60	705633
2008-02-28	50.54	51.11	49.46	50.27	524264
2008-02-29	49.50	54.45	48.51	53.06	611515
2008-03-03	52.50	54.94	52.50	54.25	656433
2008-03-04	53.57	55.50	53.41	54.96	506586
2008-03-05	55.34	55.83	54.24	55.06	454213
2008-03-06	54.83	56.20	54.00	54.47	459997
2008-03-07	54.05	55.44	52.43	54.93	313348
2008-03-10	55.24	55.57	53.45	53.78	279989
2008-03-11	55.73	56.43	53.16	56.37	259910
2008-03-12	56.45	56.88	55.27	56.00	235716
2008-03-13	55.64	56.61	54.55	56.53	275409
2008-03-14	56.86	56.87	53.49	54.14	213091
2008-03-17	52.25	55.45	52.25	54.53	302533
2008-03-18	55.53	60.00	55.31	59.99	261712
2008-03-19	59.58	62.20	57.84	57.84	274307
2008-03-20	58.56	59.68	56.87	58.94	495457
2008-03-24	59.29	61.58	59.11	61.12	344562
2008-03-25	60.55	61.10	59.44	60.16	258942
2008-03-26	59.58	60.10	58.02	58.49	258855
2008-03-27	39.73	43.26	37.59	40.63	7425515
2008-03-28	41.02	42.19	40.26	41.58	1835785
2008-03-31	40.88	41.87	40.64	41.55	1059569
2008-04-01	41.02	45.16	41.01	44.43	652761
2008-04-02	44.49	44.57	42.62	43.97	592684
2008-04-03	43.92	45.50	43.02	45.45	589086
2008-04-04	45.89	47.24	45.01	46.07	302991
2008-04-07	46.10	47.11	45.78	46.06	429007
2008-04-08	45.44	45.67	44.95	45.13	373259
2008-04-09	46.01	46.01	44.56	45.25	324374
2008-04-10	45.33	47.38	44.91	46.03	353235
2008-04-11	45.50	45.94	44.35	44.83	217725
2008-04-14	44.64	45.01	43.00	43.23	337038
2008-04-15	43.61	44.35	42.35	44.10	139049
2008-04-16	44.36	44.59	43.05	43.77	314242
2008-04-17	43.66	44.47	43.45	43.80	209722
2008-04-18	44.87	44.92	43.59	43.98	229464
2008-04-21	43.46	44.00	42.73	43.54	238606
2008-04-22	43.25	43.48	41.84	42.65	230317
2008-04-23	42.84	42.99	41.70	42.74	276113
2008-04-24	42.72	42.72	41.96	42.42	230264
2008-04-25	42.68	42.69	41.86	42.01	261639
2008-04-28	40.26	42.00	40.18	41.36	393911
2008-04-29	41.22	42.96	41.17	42.53	249260
2008-04-30	42.83	43.50	41.69	41.86	187594
2008-05-01	42.00	45.00	41.69	44.84	369542
2008-05-02	45.36	45.94	44.04	45.33	317460
2008-05-05	45.48	45.82	43.01	43.52	385464
2008-05-06	43.19	47.37	40.66	46.39	1377543
2008-05-07	47.00	47.83	46.70	47.40	388533
2008-05-08	47.50	47.59	46.68	47.40	208479
2008-05-09	47.11	47.85	46.46	47.36	349502
2008-05-12	47.34	48.00	46.53	47.61	364158
2008-05-13	47.58	49.00	46.85	48.41	320443
2008-05-14	48.56	48.68	47.69	47.97	437165
2008-05-15	48.08	48.44	47.17	47.96	326306
2008-05-16	48.16	48.17	46.89	47.66	155061
2008-05-19	47.62	48.88	47.01	48.41	175542
2008-05-20	48.25	48.45	47.54	48.16	180877
2008-05-21	48.38	49.86	47.61	48.16	354400
2008-05-22	48.15	49.83	48.07	49.26	261874
2008-05-23	48.89	49.17	47.83	48.66	212112
2008-05-27	48.61	49.95	48.01	48.80	164309
2008-05-28	49.20	49.50	48.12	48.69	220936
2008-05-29	48.44	50.50	48.07	50.47	204935
2008-05-30	50.61	54.01	50.48	53.59	904571
2008-06-02	53.53	53.53	51.85	52.49	386533
2008-06-03	52.89	52.98	52.20	52.49	235925
2008-06-04	52.18	53.64	51.77	52.53	184488
2008-06-05	52.60	53.41	51.97	52.76	393763
2008-06-06	52.31	53.42	51.48	51.50	113259
2008-06-09	51.58	51.58	49.76	50.64	149639
2008-06-10	50.16	51.00	49.68	50.73	155535
2008-06-11	50.52	50.59	48.80	48.80	219634
2008-06-12	49.39	50.50	49.04	49.62	161759
2008-06-13	50.24	50.48	49.66	50.29	256360
2008-06-16	50.08	51.40	50.00	51.36	186044
2008-06-17	51.41	51.59	50.73	51.15	102372
2008-06-18	50.99	51.50	49.58	50.88	166181
2008-06-19	50.55	50.55	48.36	49.02	308262
2008-06-20	48.63	48.90	47.01	47.71	231904
2008-06-23	48.15	48.15	46.08	46.10	222921
2008-06-24	45.59	46.07	44.56	44.66	287791
2008-06-25	44.61	45.69	44.23	45.24	197359
2008-06-26	44.60	45.10	44.00	44.12	217438
2008-06-27	43.93	44.69	43.43	44.45	294005
2008-06-30	44.55	45.58	43.99	45.34	206656
2008-07-01	44.78	48.31	44.38	48.17	365106
2008-07-02	48.03	48.03	45.76	45.87	321056
2008-07-03	46.16	47.22	45.35	45.40	123507
2008-07-07	45.50	45.77	44.31	44.89	250774
2008-07-08	44.78	47.53	44.57	47.48	165176
2008-07-09	47.59	50.57	44.88	49.60	387814
2008-07-10	49.56	50.13	48.35	48.64	315841
2008-07-11	48.62	49.92	46.75	49.09	228061
2008-07-14	49.69	49.69	47.00	49.35	215900
2008-07-15	48.70	50.25	47.25	48.93	176539
2008-07-16	49.22	51.53	48.47	50.91	154785
2008-07-17	52.69	56.73	52.52	55.69	998370
2008-07-18	55.44	57.18	54.51	54.87	395219
2008-07-21	55.37	55.37	53.20	54.72	301570
2008-07-22	53.11	54.75	53.11	54.27	394118
2008-07-23	54.30	56.60	54.26	56.30	410059
2008-07-24	56.36	56.39	53.54	53.83	171263
2008-07-25	54.44	54.76	53.60	54.05	187420
2008-07-28	53.72	53.87	52.48	52.77	158702
2008-07-29	52.87	54.17	52.30	54.17	182835
2008-07-30	54.22	55.31	51.73	52.56	250570
2008-07-31	51.93	52.53	51.22	52.16	406047
2008-08-01	51.38	54.05	51.10	53.90	308039
2008-08-04	53.03	56.08	53.03	54.67	387365
2008-08-05	51.00	60.58	49.50	60.13	1704120
2008-08-06	59.11	60.09	57.50	59.16	418091
2008-08-07	58.45	60.24	57.95	58.64	305662
2008-08-08	58.25	60.45	57.19	60.32	237716
2008-08-11	60.43	63.78	59.87	62.89	366578
2008-08-12	62.66	62.97	61.38	62.02	327895
2008-08-13	61.66	62.02	60.30	61.68	191171
2008-08-14	61.22	63.60	61.22	63.34	347564
2008-08-15	63.90	64.41	62.11	63.25	283347
2008-08-18	63.37	64.50	62.75	63.41	198732
2008-08-19	63.35	63.75	61.43	61.69	121450
2008-08-20	61.81	62.98	60.02	61.33	162577
2008-08-21	60.84	60.84	59.50	59.84	329093
2008-08-22	60.25	60.94	60.03	60.42	340101
2008-08-25	60.22	60.46	59.00	60.03	267412
2008-08-26	60.07	60.70	59.06	60.00	394070
2008-08-27	60.12	62.85	59.64	62.54	496921
2008-08-28	62.02	64.73	62.02	63.70	250871
2008-08-29	63.28	64.70	63.28	64.48	353401
2008-09-02	64.97	66.09	64.48	65.63	328982
2008-09-03	65.57	66.45	64.20	65.06	323652
2008-09-04	64.75	65.21	62.89	63.07	201456
2008-09-05	63.09	63.81	61.99	62.88	150098
2008-09-08	64.82	65.16	62.68	64.95	343521
2008-09-09	65.22	66.05	62.88	62.97	267928
2008-09-10	63.35	63.65	59.04	61.01	484020
2008-09-11	59.82	60.09	58.14	59.73	374347
2008-09-12	59.53	59.66	58.27	58.66	236171
2008-09-15	58.01	59.54	56.72	57.02	279972
2008-09-16	56.69	58.37	55.40	57.77	402976
2008-09-17	56.89	58.34	55.64	55.66	270439
2008-09-18	57.09	60.45	56.16	59.69	576915
2008-09-19	62.97	65.08	60.28	60.50	597453
2008-09-22	59.53	60.41	57.80	58.46	180509
2008-09-23	58.60	60.00	58.60	59.07	220454
2008-09-24	59.28	60.44	58.90	59.15	175278
2008-09-25	59.60	59.60	56.98	57.16	307224
2008-09-26	56.01	56.23	54.47	56.22	231058
2008-09-29	55.23	57.52	51.43	55.18	282482
2008-09-30	55.64	57.56	54.61	56.98	209990
2008-10-01	55.74	57.44	55.12	56.25	122958
2008-10-02	56.06	57.25	52.48	52.68	264844
2008-10-03	53.43	54.87	50.12	50.59	267047
2008-10-06	49.63	49.75	46.81	48.88	225851
2008-10-07	49.65	50.95	47.50	49.11	301008
2008-10-08	48.83	51.31	47.70	49.15	227664
2008-10-09	49.86	51.40	47.01	47.03	294070
2008-10-10	45.74	52.64	45.57	52.05	612139
2008-10-13	54.06	54.06	48.81	51.30	468199
2008-10-14	52.62	52.62	46.00	46.27	429256
2008-10-15	46.54	47.40	42.42	42.60	231392
2008-10-16	42.44	46.30	41.03	46.00	272455
2008-10-17	44.74	48.83	43.19	46.75	226951
2008-10-20	47.69	49.19	46.81	48.62	195881
2008-10-21	48.05	49.36	46.37	48.25	213484
2008-10-22	47.16	49.69	46.83	47.38	245932
2008-10-23	47.67	48.78	45.64	47.57	236292
2008-10-24	44.01	46.36	43.85	45.15	130164
2008-10-27	44.71	45.18	42.89	43.10	167492
2008-10-28	43.96	45.35	41.65	44.15	321768
2008-10-29	45.01	45.78	43.69	44.09	335162
2008-10-30	45.95	50.36	44.53	49.38	409958
2008-10-31	49.30	55.79	49.30	54.37	404382
2008-11-03	54.12	55.88	53.00	53.59	183429
2008-11-04	53.17	55.99	53.17	55.57	282925
2008-11-05	54.88	56.87	54.70	54.86	317864
2008-11-06	52.96	56.11	51.76	53.56	550844
2008-11-07	53.51	54.35	52.10	53.50	185020
2008-11-10	54.50	54.95	52.36	53.32	130449
2008-11-11	53.28	53.88	51.32	51.40	331782
2008-11-12	51.40	52.04	48.60	48.74	281306
2008-11-13	49.10	51.34	46.05	51.32	203900
2008-11-14	50.05	50.58	48.17	48.51	190490
2008-11-17	48.23	51.21	47.76	49.53	257560
2008-11-18	49.46	51.44	48.64	50.78	222345
2008-11-19	50.45	51.30	48.84	49.48	306523
2008-11-20	48.95	51.81	48.63	49.00	352302
2008-11-21	49.72	50.58	45.07	48.94	735137
2008-11-24	49.59	50.85	48.94	50.12	303468
2008-11-25	50.49	50.50	48.17	49.00	331507
2008-11-26	48.04	51.36	48.04	51.15	318763
2008-11-28	50.39	52.81	50.39	52.10	104749
2008-12-01	50.86	50.86	48.27	48.44	242643
2008-12-02	49.41	50.93	48.10	50.18	216638
2008-12-03	48.97	50.99	48.79	50.68	283563
2008-12-04	50.27	51.78	47.87	49.72	199144
2008-12-05	48.84	50.79	46.93	50.55	287573
2008-12-08	51.65	53.55	50.67	51.72	293271
2008-12-09	51.16	52.95	50.27	50.47	608283
2008-12-10	51.12	53.87	49.73	53.79	409980
2008-12-11	53.02	56.75	53.02	55.55	574662
2008-12-12	54.35	58.39	53.85	58.27	397524
2008-12-15	58.27	58.97	56.56	57.09	309915
2008-12-16	58.32	60.10	55.66	59.52	462480
2008-12-17	58.78	61.01	57.56	58.66	363101
2008-12-18	58.32	60.35	58.00	59.18	421460
2008-12-19	60.50	60.70	59.03	59.90	442630
2008-12-22	61.01	61.01	54.75	56.70	458398
2008-12-23	57.47	57.54	55.00	55.99	408499
2008-12-24	55.73	57.08	55.28	56.15	152743
2008-12-26	55.32	56.18	54.87	55.40	171594
2008-12-29	55.53	56.03	54.87	55.44	214242
2008-12-30	56.04	57.47	55.85	57.10	181136
2008-12-31	57.46	57.60	56.42	57.27	424856
2009-01-02	57.30	58.36	57.22	57.60	327901
2009-01-05	57.84	60.07	56.65	59.95	486043
2009-01-06	55.25	59.04	55.06	57.36	475645
2009-01-07	56.43	57.52	56.01	56.62	152151
2009-01-08	56.30	56.94	55.13	56.14	149728
2009-01-09	55.97	55.97	54.51	54.94	255434
2009-01-12	54.72	54.72	52.09	53.29	404335
2009-01-13	52.99	54.01	52.00	53.24	193306
2009-01-14	52.23	52.42	50.99	51.59	332589
2009-01-15	51.42	54.86	50.91	54.06	421059
2009-01-16	53.63	54.43	52.71	53.35	432700
2009-01-20	52.98	53.25	49.66	49.96	377953
2009-01-21	50.21	51.57	50.00	51.32	316482
2009-01-22	50.37	54.30	50.10	52.17	478909
2009-01-23	51.13	52.50	50.06	51.13	207530
2009-01-26	51.13	51.90	50.40	51.09	268400
2009-01-27	51.29	52.53	50.31	50.98	187166
2009-01-28	51.73	53.08	51.71	52.64	200185
2009-01-29	52.04	52.28	50.97	51.59	166415
2009-01-30	51.85	52.22	49.79	49.98	338699
2009-02-02	49.99	49.99	48.50	49.72	304495
2009-02-03	49.87	50.41	48.54	50.03	358757
2009-02-04	50.01	50.20	49.11	49.70	248804
2009-02-05	49.42	50.14	48.15	49.36	271935
2009-02-06	49.20	50.13	48.01	48.72	363645
2009-02-09	48.42	49.56	47.90	49.38	229270
2009-02-10	49.01	50.09	47.53	47.81	254933
2009-02-11	47.70	48.23	46.55	47.02	271853
2009-02-12	46.62	47.99	46.45	47.76	238318
2009-02-13	47.93	48.66	47.22	47.55	120520
2009-02-17	46.55	47.24	45.62	46.31	319276
2009-02-18	46.43	47.42	45.81	46.48	268014
2009-02-19	46.56	46.75	45.19	45.41	200506
2009-02-20	44.62	44.93	42.68	44.44	737164
2009-02-23	44.58	46.69	44.18	46.07	561927
2009-02-24	41.65	41.65	38.67	40.02	1984332
2009-02-25	39.68	43.34	39.50	42.50	896734
2009-02-26	42.56	44.20	41.49	42.20	386804
2009-02-27	41.24	41.92	40.50	41.27	505673
2009-03-02	40.59	41.29	40.20	40.61	479167
2009-03-03	41.00	41.27	40.14	40.69	455488
2009-03-04	41.10	41.23	40.02	40.81	474252
2009-03-05	40.25	41.00	40.17	40.53	325974
2009-03-06	40.87	41.05	39.90	40.75	259709
2009-03-09	40.56	41.08	40.47	40.76	317221
2009-03-10	41.36	41.73	40.59	41.07	372056
2009-03-11	41.14	41.44	39.93	40.62	199257
2009-03-12	40.60	41.51	39.56	40.88	345708
2009-03-13	40.66	41.10	40.50	41.00	317184
2009-03-16	41.16	41.33	39.37	39.37	520730
2009-03-17	39.23	40.20	38.44	39.83	382285
2009-03-18	39.89	41.21	38.75	40.94	258341
2009-03-19	41.29	41.29	39.66	40.30	303351
2009-03-20	40.51	41.56	39.78	40.84	323358
2009-03-23	41.44	43.04	40.81	42.98	391597
2009-03-24	42.64	43.66	42.36	42.69	264238
2009-03-25	43.07	43.86	41.39	42.60	155319
2009-03-26	42.92	44.30	42.81	44.30	206580
2009-03-27	43.83	43.83	42.00	42.03	170627
2009-03-30	42.00	42.19	41.23	41.63	216990
2009-03-31	42.10	43.25	40.86	42.43	232779
2009-04-01	41.66	41.66	39.11	39.33	389227
2009-04-02	40.19	42.38	39.23	41.84	487832
2009-04-03	41.89	42.00	41.18	41.62	190071
2009-04-06	41.02	41.11	40.25	40.94	303588
2009-04-07	40.55	41.26	39.67	40.21	224836
2009-04-08	40.31	41.10	39.54	40.70	146979
2009-04-09	41.33	41.81	41.00	41.40	241445
2009-04-13	41.16	41.25	40.00	40.00	272992
2009-04-14	39.55	39.94	36.23	36.81	833998
2009-04-15	36.79	38.29	36.79	37.39	491737
2009-04-16	38.39	39.13	37.60	38.68	324511
2009-04-17	38.75	38.98	37.21	37.97	344022
2009-04-20	38.85	38.85	36.83	37.30	486447
2009-04-21	37.25	38.22	36.98	37.89	478102
2009-04-22	38.74	38.74	37.29	37.39	260272
2009-04-23	37.60	38.39	36.83	38.02	429452
2009-04-24	39.82	42.74	39.31	41.80	1063809
2009-04-27	41.30	42.40	40.76	42.00	340089
2009-04-28	41.82	42.90	41.70	42.05	160790
2009-04-29	42.44	44.84	42.28	43.55	369102
2009-04-30	44.99	49.99	44.99	47.95	1029119
2009-05-01	47.72	48.33	45.33	48.02	264498
2009-05-04	48.00	48.00	46.99	47.90	342815
2009-05-05	47.54	47.62	45.97	46.94	414790
2009-05-06	47.00	47.23	45.87	46.45	212546
2009-05-07	46.50	46.50	43.93	44.19	350641
2009-05-08	44.65	45.20	43.07	44.29	301646
2009-05-11	43.77	44.74	42.66	43.84	187296
2009-05-12	43.91	44.23	41.87	43.51	284857
2009-05-13	42.89	43.78	41.69	42.50	251279
2009-05-14	43.21	44.37	42.57	43.96	285267
2009-05-15	43.80	44.59	43.21	44.25	130732
2009-05-18	44.56	45.00	43.92	44.81	169789
2009-05-19	44.13	45.90	44.09	45.36	225135
2009-05-20	45.48	46.54	45.24	46.06	308091
2009-05-21	45.69	46.12	44.64	45.49	243555
2009-05-22	45.79	46.23	44.60	44.91	93113
2009-05-26	44.62	47.00	44.60	47.00	236738
2009-05-27	46.77	47.48	46.04	46.31	292804
2009-05-28	46.81	46.81	44.80	45.86	107674
2009-05-29	45.83	46.42	44.73	45.83	138311
2009-06-01	46.52	47.62	45.19	46.82	282100
2009-06-02	46.52	47.02	45.75	46.91	270536
2009-06-03	46.77	47.12	46.08	47.10	150565
2009-06-04	47.16	47.98	46.82	47.90	145905
2009-06-05	47.90	48.40	47.12	47.99	135546
2009-06-08	48.25	48.50	47.00	48.11	145800
2009-06-09	48.37	49.37	47.66	49.02	134735
2009-06-10	49.05	49.22	47.84	49.04	439529
2009-06-11	49.28	50.44	49.20	49.80	431558
2009-06-12	49.66	50.36	48.31	50.26	255705
2009-06-15	50.03	50.18	49.01	49.75	227581
2009-06-16	49.92	50.11	48.49	49.35	284003
2009-06-17	49.35	50.66	48.57	49.61	142123
2009-06-18	49.71	50.28	48.82	49.00	123659
2009-06-19	49.69	50.17	48.87	50.00	309457
2009-06-22	49.52	50.39	48.82	48.93	341679
2009-06-23	49.32	49.68	48.02	48.14	145040
2009-06-24	48.35	49.03	47.40	47.73	281705
2009-06-25	47.79	47.88	46.42	46.99	360256
2009-06-26	47.17	47.17	46.30	47.01	580774
2009-06-29	47.00	47.83	46.77	46.97	129497
2009-06-30	47.45	47.78	46.14	46.23	258927
2009-07-01	45.99	47.44	45.99	46.81	372428
2009-07-02	46.42	47.11	46.00	46.41	333164
2009-07-06	46.41	46.64	44.80	45.36	157722
2009-07-07	45.58	45.80	44.60	44.62	159796
2009-07-08	44.54	44.54	42.91	43.63	192413
2009-07-09	43.83	43.91	43.05	43.11	212839
2009-07-10	43.06	43.34	42.11	42.28	381308
2009-07-13	42.28	42.28	41.15	41.92	566949
2009-07-14	42.03	42.33	41.57	41.91	306315
2009-07-15	42.44	42.87	41.44	42.54	450472
2009-07-16	42.04	43.55	41.98	43.55	570132
2009-07-17	43.55	44.16	43.13	43.55	304685
2009-07-20	43.84	44.93	43.65	44.44	279278
2009-07-21	44.85	44.85	43.70	44.16	259773
2009-07-22	43.49	44.20	42.80	43.95	305230
2009-07-23	43.80	44.27	42.99	43.62	238961
2009-07-24	43.46	43.88	43.02	43.88	165785
2009-07-27	43.70	43.87	43.00	43.84	171583
2009-07-28	43.76	44.04	43.30	43.99	158440
2009-07-29	43.87	44.18	43.27	43.82	172410
2009-07-30	44.34	44.76	43.96	44.58	281470
2009-07-31	44.34	44.85	44.30	44.35	779059
2009-08-03	11.44	15.06	11.30	13.69	32441140
2009-08-04	14.42	15.60	13.41	13.73	14693612
2009-08-05	13.89	14.67	13.76	14.58	6713688
2009-08-06	14.87	15.49	14.42	14.45	5207948
2009-08-07	14.63	14.63	13.24	13.91	3873959
2009-08-10	14.00	14.07	13.41	13.54	2120057
2009-08-11	13.34	13.67	13.11	13.39	2005980
2009-08-12	13.44	13.45	11.73	11.99	4909843
2009-08-13	12.10	12.49	11.93	12.20	2546054
2009-08-14	12.19	13.33	12.08	13.15	3201768
2009-08-17	12.87	14.39	12.62	13.69	5536804
2009-08-18	18.18	19.45	17.55	18.84	25389570
2009-08-19	18.29	20.35	18.27	19.43	12289149
2009-08-20	20.60	21.20	19.20	19.48	6926617
2009-08-21	19.71	19.80	18.80	19.00	2378330
2009-08-24	19.43	19.78	18.95	19.10	2062391
2009-08-25	19.31	19.32	18.55	18.71	1654781
2009-08-26	19.35	19.35	18.84	19.01	1649006
2009-08-27	19.18	19.19	18.60	19.00	1067173
2009-08-28	19.16	19.26	18.84	18.93	928838
2009-08-31	18.93	19.03	18.50	18.82	1502254
2009-09-01	18.53	18.90	17.75	17.95	1712225
2009-09-02	17.87	18.18	17.60	17.92	884590
2009-09-03	17.99	18.13	17.61	18.13	498368
2009-09-04	18.37	18.48	17.90	18.10	491155
2009-09-08	18.27	18.48	17.90	18.30	565837
2009-09-09	18.35	18.86	18.25	18.59	676558
2009-09-10	18.59	19.26	18.38	19.09	893124
2009-09-11	18.92	19.44	18.81	19.37	775089
2009-09-14	19.31	21.97	19.15	21.72	3623934
2009-09-15	21.62	23.35	21.30	22.25	3015433
2009-09-16	22.30	22.56	21.92	22.22	675692
2009-09-17	22.13	22.26	21.22	21.31	806932
2009-09-18	22.58	22.78	21.92	22.55	1748248
2009-09-21	22.60	23.04	21.90	22.82	1236753
2009-09-22	22.79	24.12	22.79	23.79	1583680
2009-09-23	23.72	24.50	23.65	23.75	887016
2009-09-24	23.85	24.16	22.81	23.38	869661
2009-09-25	23.18	24.21	23.18	24.00	528734
2009-09-28	23.92	25.20	23.51	25.04	781819
2009-09-29	25.12	25.66	24.88	25.28	1041365
2009-09-30	25.31	26.07	24.68	25.83	1366506
2009-10-01	25.69	26.21	25.42	25.77	923625
2009-10-02	25.56	26.60	25.55	26.26	861455
2009-10-05	26.39	27.00	26.00	26.66	927445
2009-10-06	26.87	27.25	25.93	26.10	983797
2009-10-07	25.37	25.62	24.62	25.19	1420452
2009-10-08	24.86	25.98	24.86	25.87	750057
2009-10-09	25.86	26.94	25.51	26.66	685010
2009-10-12	26.94	27.03	26.09	26.19	620501
2009-10-13	26.25	26.68	26.00	26.06	539002
2009-10-14	26.09	26.50	25.72	25.89	734670
2009-10-15	25.99	26.10	25.18	25.91	622486
2009-10-16	25.87	25.87	23.39	23.88	1894878
2009-10-19	23.87	24.57	22.80	24.48	1917352
2009-10-20	24.62	24.74	23.80	23.83	389638
2009-10-21	23.71	24.25	23.36	23.42	516820
2009-10-22	23.49	23.97	22.50	23.92	625413
2009-10-23	23.84	24.04	23.22	23.45	465959
2009-10-26	23.34	24.22	23.01	23.71	572352
2009-10-27	23.62	24.15	23.62	23.78	387455
2009-10-28	23.57	24.12	22.76	22.86	472578
2009-10-29	22.97	24.12	22.97	23.98	407643
2009-10-30	23.93	23.93	23.00	23.20	461744
2009-11-02	23.15	23.56	22.29	22.72	454803
2009-11-03	22.76	23.39	22.04	23.35	281293
2009-11-04	23.44	23.91	23.28	23.37	432142
2009-11-05	25.20	27.12	24.56	25.90	2060174
2009-11-06	25.67	26.00	25.13	25.50	412889
2009-11-09	25.50	26.00	24.81	25.06	388176
2009-11-10	24.93	25.27	24.87	24.87	375734
2009-11-11	24.88	25.14	24.54	24.95	459576
2009-11-12	24.75	24.86	23.83	24.04	454332
2009-11-13	24.09	24.69	23.55	23.88	432240
2009-11-16	23.88	24.68	23.88	24.47	407939
2009-11-17	24.20	24.64	23.87	24.40	291524
2009-11-18	24.33	24.49	23.92	24.23	233376
2009-11-19	24.17	24.22	23.00	23.43	408744
2009-11-20	23.30	23.52	22.84	23.15	252690
2009-11-23	23.34	24.02	23.11	23.76	242318
2009-11-24	23.69	23.93	23.11	23.90	177905
2009-11-25	23.90	24.25	23.30	23.69	155557
2009-11-27	23.03	23.49	22.50	22.87	200250
2009-11-30	23.00	23.00	22.30	22.80	280485
2009-12-01	22.99	22.99	22.59	22.93	184972
2009-12-02	23.00	23.00	22.35	22.44	509578
2009-12-03	22.45	22.72	22.33	22.39	197017
2009-12-04	22.65	23.04	22.45	23.01	441324
2009-12-07	23.08	23.79	22.81	23.64	410338
2009-12-08	23.46	23.96	23.11	23.79	252456
2009-12-09	23.82	24.20	23.40	24.13	192996
2009-12-10	24.24	24.78	24.04	24.47	299247
2009-12-11	24.63	24.68	23.74	23.80	267448
2009-12-14	23.93	24.18	22.80	23.31	684421
2009-12-15	23.22	23.39	22.03	22.16	808842
2009-12-16	22.29	22.46	21.45	21.79	961375
2009-12-17	21.67	21.78	21.20	21.48	264259
2009-12-18	21.49	21.99	21.03	21.83	419740
2009-12-21	21.95	22.44	21.60	21.96	206478
2009-12-22	22.02	22.96	21.79	22.79	295842
2009-12-23	22.88	22.95	22.65	22.78	279164
2009-12-24	22.75	22.81	22.42	22.70	73437
2009-12-28	22.83	22.95	22.57	22.87	204540
2009-12-29	22.89	23.27	22.77	23.18	449505
2009-12-30	23.08	23.23	22.54	23.10	158311
2009-12-31	23.06	23.35	23.00	23.04	160594
2010-01-04	23.17	23.78	23.13	23.70	327720
2010-01-05	23.64	23.97	23.50	23.90	245295
2010-01-06	24.00	24.32	23.61	24.25	338817
2010-01-07	24.20	24.35	23.75	24.25	367822
2010-01-08	24.06	24.21	23.68	23.69	279954
2010-01-11	23.85	24.00	23.49	23.79	149182
2010-01-12	23.75	24.27	23.72	23.80	217973
2010-01-13	23.90	24.77	23.80	24.72	147018
2010-01-14	24.78	25.79	24.64	25.65	327544
2010-01-15	25.73	25.81	24.69	25.00	233965
2010-01-19	25.00	25.38	24.81	25.20	143740
2010-01-20	25.00	25.50	24.75	25.37	176196
2010-01-21	25.51	26.00	25.00	25.00	173048
2010-01-22	25.06	25.41	24.72	24.89	132379
2010-01-25	25.17	25.27	24.46	24.70	148072
2010-01-26	24.60	24.92	24.28	24.29	91650
2010-01-27	24.18	24.79	24.17	24.51	90147
2010-01-28	24.60	24.60	23.73	24.25	174135
2010-01-29	24.26	24.50	23.77	23.84	159724
2010-02-01	23.84	24.43	23.54	23.98	109460
2010-02-02	23.98	24.13	23.63	24.01	146909
2010-02-03	23.95	24.56	23.75	23.78	250576
2010-02-04	23.65	23.77	22.76	22.82	157759
2010-02-05	22.79	22.87	22.28	22.79	124835
2010-02-08	22.72	23.07	22.47	22.52	92760
2010-02-09	22.72	23.14	22.52	22.98	119183
2010-02-10	22.88	23.16	22.41	23.06	110987
2010-02-11	22.97	23.13	22.66	23.07	136607
2010-02-12	22.92	23.32	22.86	23.23	118369
2010-02-16	23.30	23.56	22.99	23.55	136969
2010-02-17	23.65	24.06	23.59	23.86	143831
2010-02-18	23.78	24.46	23.78	24.16	230206
2010-02-19	24.18	24.84	24.10	24.37	205469
2010-02-22	24.47	25.12	24.00	24.93	330566
2010-02-23	25.00	25.25	22.09	22.34	1403898
2010-02-24	22.34	23.73	22.10	23.03	658366
2010-02-25	22.67	23.21	22.31	23.14	332609
2010-02-26	23.19	23.82	22.85	23.68	276439
2010-03-01	23.72	24.20	22.85	23.18	487934
2010-03-02	23.17	23.66	22.99	23.35	229270
2010-03-03	23.43	23.76	23.14	23.38	182277
2010-03-04	23.33	23.80	23.10	23.57	171850
2010-03-05	23.55	23.75	23.23	23.31	260018
2010-03-08	23.18	23.61	23.00	23.31	286051
2010-03-09	23.21	23.61	23.10	23.42	237553
2010-03-10	23.48	23.82	23.34	23.77	190893
2010-03-11	23.67	23.76	22.68	22.73	503832
2010-03-12	22.84	22.90	22.21	22.70	316594
2010-03-15	22.69	22.75	22.08	22.36	443188
2010-03-16	22.40	22.43	21.95	22.25	309935
2010-03-17	22.21	22.21	21.71	21.73	334216
2010-03-18	21.67	22.15	21.47	21.92	208140
2010-03-19	22.00	22.08	21.05	21.50	452084
2010-03-22	21.50	21.98	21.11	21.74	330279
2010-03-23	21.68	21.96	21.44	21.62	217995
2010-03-24	21.62	21.91	21.42	21.46	188567
2010-03-25	21.54	21.54	20.59	20.60	392989
2010-03-26	20.57	20.63	19.44	20.12	1165907
2010-03-29	20.25	20.43	20.03	20.40	307137
2010-03-30	20.35	20.53	20.13	20.31	234239
2010-03-31	20.74	20.74	20.15	20.30	283399
2010-04-01	20.30	20.30	19.80	20.17	309052
2010-04-05	20.15	20.79	20.03	20.79	322148
2010-04-06	21.70	22.30	21.51	22.00	917817
2010-04-07	21.76	22.23	21.63	22.02	394156
2010-04-08	22.05	22.46	21.65	22.21	244505
2010-04-09	22.27	22.31	21.61	22.09	336692
2010-04-12	22.16	22.54	22.09	22.40	185020
2010-04-13	22.31	22.92	21.95	22.70	266930
2010-04-14	22.83	22.88	22.41	22.48	185220
2010-04-15	22.54	22.78	22.35	22.73	101231
2010-04-16	22.73	22.89	22.04	22.32	194620
2010-04-19	22.16	22.22	21.71	21.97	117852
2010-04-20	22.07	22.43	21.91	22.37	102865
2010-04-21	22.30	22.30	21.61	21.87	156095
2010-04-22	21.76	22.09	21.44	22.06	150476
2010-04-23	22.00	22.23	21.73	22.20	215635
2010-04-26	22.22	22.49	22.04	22.04	222143
2010-04-27	21.96	22.37	21.75	21.81	194787
2010-04-28	21.90	22.27	21.77	22.11	279485
2010-04-29	23.40	24.15	22.51	23.89	1048700
2010-04-30	24.49	24.79	23.41	23.43	432942
2010-05-03	23.56	23.71	23.21	23.24	324964
2010-05-04	22.83	23.04	22.44	22.60	329895
2010-05-05	22.56	22.56	21.98	22.17	300504
2010-05-06	22.04	22.32	21.11	21.38	574271
2010-05-07	21.45	21.98	20.81	21.46	490324
2010-05-10	22.12	22.92	21.86	22.10	244698
2010-05-11	21.92	22.34	21.72	21.96	204817
2010-05-12	22.00	22.56	21.95	22.36	125876
2010-05-13	22.26	22.64	22.13	22.21	77127
2010-05-14	22.06	22.35	21.59	22.30	259196
2010-05-17	22.35	22.74	21.86	22.26	189924
2010-05-18	22.46	22.72	22.28	22.42	263966
2010-05-19	22.29	22.40	21.99	22.38	195559
2010-05-20	22.01	22.20	21.69	21.85	477345
2010-05-21	21.59	22.34	21.45	22.30	346439
2010-05-24	22.35	22.48	21.95	22.40	287681
2010-05-25	22.05	22.50	21.63	22.46	348507
2010-05-26	22.49	23.61	22.27	23.13	459702
2010-05-27	23.42	23.70	22.99	23.49	237114
2010-05-28	23.39	23.67	23.27	23.42	244543
2010-06-01	23.40	23.40	22.31	22.31	267190
2010-06-02	22.27	22.63	21.92	22.59	185665
2010-06-03	22.46	23.00	22.46	22.77	135469
2010-06-04	22.32	22.42	21.63	21.67	232583
2010-06-07	21.64	21.80	21.23	21.26	234966
2010-06-08	21.24	21.37	20.74	20.99	127650
2010-06-09	21.14	21.56	20.88	21.29	168833
2010-06-10	21.51	21.51	20.84	21.25	199319
2010-06-11	21.07	21.51	21.00	21.22	124609
2010-06-14	21.38	21.80	21.31	21.39	314119
2010-06-15	21.48	21.94	21.20	21.87	233194
2010-06-16	21.72	22.03	21.68	21.74	75631
2010-06-17	21.79	22.25	21.79	22.13	226815
2010-06-18	22.22	22.22	21.73	22.16	261153
2010-06-21	22.36	22.43	21.42	21.46	199321
2010-06-22	21.47	21.81	20.92	20.98	83592
2010-06-23	20.86	20.95	20.53	20.65	190846
2010-06-24	20.52	20.72	20.22	20.45	140675
2010-06-25	20.43	21.25	20.24	21.23	877499
2010-06-28	21.12	21.33	20.63	20.85	118462
2010-06-29	20.61	20.62	19.64	19.69	277468
2010-06-30	19.65	20.03	19.31	19.41	135045
2010-07-01	19.31	19.54	18.59	19.05	129550
2010-07-02	19.18	19.18	18.62	18.87	164264
2010-07-06	19.07	19.25	17.70	17.86	340927
2010-07-07	17.65	18.89	17.30	18.52	378621
2010-07-08	18.62	19.35	18.50	19.35	249377
2010-07-09	19.37	19.94	19.24	19.93	221486
2010-07-12	19.92	20.06	18.96	19.18	108803
2010-07-13	19.49	19.91	19.22	19.71	264827
2010-07-14	19.61	20.17	19.61	19.98	114382
2010-07-15	20.04	20.30	19.87	20.19	118143
2010-07-16	20.15	20.34	19.90	20.07	195695
2010-07-19	20.05	20.30	19.50	19.73	117985
2010-07-20	20.47	20.87	20.00	20.81	286087
2010-07-21	20.84	21.10	20.41	20.42	118310
2010-07-22	20.64	21.24	20.36	21.09	152503
2010-07-23	20.97	21.69	20.87	21.62	227795
2010-07-26	21.74	22.16	21.39	22.07	136116
2010-07-27	22.41	22.68	21.61	21.90	166112
2010-07-28	21.82	22.10	21.18	21.37	133113
2010-07-29	21.41	22.29	20.86	20.92	207765
2010-07-30	20.82	20.99	20.44	20.53	198488
2010-08-02	20.76	20.76	20.00	20.50	175948
2010-08-03	20.45	20.77	20.12	20.37	133151
2010-08-04	20.37	20.60	20.21	20.32	118195
2010-08-05	20.17	20.29	20.00	20.10	136745
2010-08-06	19.92	20.14	19.83	20.05	105539
2010-08-09	20.19	20.50	19.94	20.47	74992
2010-08-10	20.28	20.46	19.95	20.01	100178
2010-08-11	19.90	19.91	19.43	19.50	149260
2010-08-12	19.26	19.59	18.88	19.33	63273
2010-08-13	19.24	19.34	18.80	18.87	111734
2010-08-16	18.76	19.67	18.76	19.60	95074
2010-08-17	19.78	20.38	19.70	20.30	152429
2010-08-18	20.23	20.97	19.92	20.54	111568
2010-08-19	20.43	20.69	19.62	19.68	122135
2010-08-20	19.57	19.74	19.30	19.70	92292
2010-08-23	19.77	19.88	18.82	18.84	78292
2010-08-24	18.63	19.05	18.31	18.81	84155
2010-08-25	18.68	19.31	18.68	19.27	75472
2010-08-26	19.31	19.31	18.65	18.72	94386
2010-08-27	18.90	19.27	18.36	19.19	145684
2010-08-30	19.10	19.36	18.73	18.76	107788
2010-08-31	18.70	18.72	18.32	18.45	115939
2010-09-01	18.68	19.74	18.40	19.71	149571
2010-09-02	19.59	21.00	19.39	20.98	312782
2010-09-03	21.18	21.51	21.05	21.50	139742
2010-09-07	21.39	21.43	20.61	20.71	71666
2010-09-08	20.80	21.30	20.71	21.14	83428
2010-09-09	21.37	21.67	21.16	21.41	84097
2010-09-10	21.42	21.81	21.34	21.47	89443
2010-09-13	21.65	22.02	21.57	21.92	100468
2010-09-14	21.94	21.94	21.16	21.20	79101
2010-09-15	21.15	21.65	20.96	21.41	95414
2010-09-16	21.33	21.40	20.71	21.21	100951
2010-09-17	21.46	21.83	21.09	21.25	172340
2010-09-20	21.28	22.04	21.16	21.93	108416
2010-09-21	21.91	22.30	21.84	22.10	129028
2010-09-22	22.00	22.26	21.80	22.00	117993
2010-09-23	21.85	22.22	21.34	21.37	65700
2010-09-24	21.60	22.23	21.43	22.21	118095
2010-09-27	22.21	22.28	21.83	22.14	108289
2010-09-28	22.24	22.41	21.83	22.19	135643
2010-09-29	22.08	22.23	21.85	22.16	78692
2010-09-30	22.32	22.49	21.88	21.99	85168
2010-10-01	22.13	22.55	22.01	22.53	164618
2010-10-04	20.76	20.76	19.07	19.14	728983
2010-10-05	19.08	19.73	18.69	19.61	640607
2010-10-06	19.53	19.96	19.29	19.66	245861
2010-10-07	19.87	19.87	19.60	19.75	165959
2010-10-08	19.81	19.83	19.47	19.66	180723
2010-10-11	19.48	19.84	19.36	19.66	133034
2010-10-12	19.63	19.63	19.30	19.50	163231
2010-10-13	19.61	20.09	19.45	19.95	194645
2010-10-14	19.87	20.21	19.70	19.95	69228
2010-10-15	20.19	20.22	19.69	19.84	118656
2010-10-18	19.92	20.16	19.74	20.06	74887
2010-10-19	19.73	20.13	19.50	19.83	63479
2010-10-20	19.90	20.30	19.80	20.08	57167
2010-10-21	20.23	20.50	19.81	20.15	78594
2010-10-22	20.24	20.35	20.05	20.13	38153
2010-10-25	20.29	20.44	20.22	20.27	77968
2010-10-26	20.11	20.70	20.11	20.35	84215
2010-10-27	20.17	20.40	19.85	19.92	56521
2010-10-28	20.11	20.14	19.80	19.80	72780
2010-10-29	19.84	20.18	19.83	19.91	61413
2010-11-01	20.05	20.25	19.67	19.70	102267
2010-11-02	19.84	20.13	19.57	20.12	148723
2010-11-03	20.23	20.32	20.00	20.19	68762
2010-11-04	20.40	22.43	19.69	22.38	297100
2010-11-05	22.32	23.27	22.02	22.95	203784
2010-11-08	22.71	23.01	22.30	22.52	151773
2010-11-09	22.48	22.84	22.10	22.17	133916
2010-11-10	22.26	22.27	21.83	22.07	201277
2010-11-11	21.87	22.06	21.53	21.84	61733
2010-11-12	21.59	21.97	21.47	21.72	63568
2010-11-15	21.80	22.04	21.52	21.88	71211
2010-11-16	21.66	22.05	21.47	21.92	177237
2010-11-17	22.00	22.03	21.65	21.72	137950
2010-11-18	21.78	22.29	21.52	22.26	134403
2010-11-19	22.29	22.54	22.08	22.30	93243
2010-11-22	22.17	22.65	22.17	22.56	85614
2010-11-23	22.24	22.64	21.98	22.45	92478
2010-11-24	22.68	23.20	22.68	23.18	76543
2010-11-26	22.97	23.13	22.95	23.00	16499
2010-11-29	22.80	22.98	22.54	22.89	100124
2010-11-30	22.59	22.74	22.15	22.72	187001
2010-12-01	23.00	23.36	22.94	23.00	249385
2010-12-02	22.94	23.76	22.85	23.76	104724
2010-12-03	23.56	23.97	23.39	23.94	203243
2010-12-06	23.88	25.68	23.74	25.66	308344
2010-12-07	25.82	26.04	25.35	25.89	221740
2010-12-08	25.83	26.00	25.44	25.49	92341
2010-12-09	25.80	25.80	25.36	25.69	122625
2010-12-10	25.75	26.52	25.57	26.51	112879
2010-12-13	26.50	26.68	26.13	26.40	189433
2010-12-14	26.46	26.53	26.05	26.18	141882
2010-12-15	26.07	26.73	26.02	26.26	95322
2010-12-16	26.26	26.64	26.25	26.63	113516
2010-12-17	26.55	26.55	25.91	26.29	175361
2010-12-20	26.41	26.64	26.22	26.25	89370
2010-12-21	26.46	26.47	26.13	26.26	124785
2010-12-22	26.29	26.66	26.18	26.40	131852
2010-12-23	26.37	26.78	26.27	26.30	78897
2010-12-27	26.14	26.80	25.97	26.60	63369
2010-12-28	26.61	26.64	26.38	26.48	45518
2010-12-29	26.48	26.58	26.32	26.45	39509
2010-12-30	26.38	26.74	26.38	26.49	52142
2010-12-31	26.46	26.77	26.30	26.45	54854
2011-01-03	26.73	27.25	26.65	26.68	65149
2011-01-04	26.83	27.15	25.92	26.24	101406
2011-01-05	26.15	26.76	25.81	26.73	73285
2011-01-06	26.80	27.03	26.46	26.96	66944
2011-01-07	26.96	27.13	26.31	26.65	64281
2011-01-10	26.44	26.93	26.12	26.81	54150
2011-01-11	26.91	27.36	26.76	26.96	52989
2011-01-12	27.25	27.71	26.94	27.12	85720
2011-01-13	27.19	27.19	26.41	26.57	60857
2011-01-14	26.59	26.89	26.47	26.70	59369
2011-01-18	26.54	26.70	25.49	26.35	115730
2011-01-19	26.24	26.31	25.47	25.50	99753
2011-01-20	25.29	25.60	25.24	25.24	75925
2011-01-21	25.48	26.37	25.47	25.92	115819
2011-01-24	25.95	26.71	25.85	26.22	50689
2011-01-25	25.98	26.26	25.90	26.15	55669
2011-01-26	26.20	26.89	26.20	26.63	76042
2011-01-27	26.60	26.70	26.26	26.39	47226
2011-01-28	26.33	26.42	25.60	25.62	78245
2011-01-31	25.71	25.85	25.36	25.61	53265
2011-02-01	25.81	26.34	25.58	26.19	74465
2011-02-02	26.07	26.57	25.93	26.01	31073
2011-02-03	26.90	27.40	25.74	25.85	82020
2011-02-04	25.87	26.23	25.19	25.96	72702
2011-02-07	26.00	26.11	25.76	26.02	50586
2011-02-08	26.00	26.63	25.64	26.63	204823
2011-02-09	26.45	26.74	26.07	26.64	70354
2011-02-10	26.44	26.73	26.31	26.51	64986
2011-02-11	26.31	26.81	26.31	26.81	105817
2011-02-14	26.75	27.25	26.73	27.08	113071
2011-02-15	26.99	27.18	26.65	27.09	31385
2011-02-16	27.20	28.57	27.20	28.50	161556
2011-02-17	28.41	29.28	28.07	29.20	151104
2011-02-18	29.44	29.85	27.75	29.67	244592
2011-02-22	28.07	29.20	28.00	28.81	125329
2011-02-23	28.79	29.15	28.29	28.91	397488
2011-02-24	28.99	29.42	28.35	28.83	139175
2011-02-25	28.92	29.68	28.69	28.83	231991
2011-02-28	28.87	29.05	27.53	27.81	147937
2011-03-01	27.96	28.33	27.62	28.06	166872
2011-03-02	27.90	27.90	26.94	27.24	86766
2011-03-03	27.42	28.02	27.42	27.89	93876
2011-03-04	27.88	27.88	27.09	27.35	81993
2011-03-07	27.28	27.30	26.55	26.55	131857
2011-03-08	26.42	27.50	26.42	27.14	115098
2011-03-09	27.13	27.93	26.81	27.54	65869
2011-03-10	27.08	27.08	26.04	26.19	95847
2011-03-11	26.00	26.53	25.75	26.01	100686
2011-03-14	25.76	26.05	25.41	25.91	50290
2011-03-15	25.01	25.98	25.01	25.74	85370
2011-03-16	25.63	26.40	25.13	25.20	83490
2011-03-17	25.68	25.69	24.89	24.95	65693
2011-03-18	25.21	25.21	24.95	25.08	122324
2011-03-21	25.39	26.03	25.27	26.01	46545
2011-03-22	26.00	26.64	24.00	25.82	40579
2011-03-23	25.70	26.11	24.99	26.05	47294
2011-03-24	26.15	26.15	25.78	25.88	45737
2011-03-25	26.09	26.59	25.87	26.13	36279
2011-03-28	26.21	26.41	26.01	26.11	40586
2011-03-29	26.05	26.69	26.01	26.67	59338
2011-03-30	26.83	27.47	26.76	27.44	88497
2011-03-31	27.31	27.80	26.55	27.69	71420
2011-04-01	27.85	28.54	25.30	27.76	129192
2011-04-04	27.80	28.17	27.31	27.89	41992
2011-04-05	27.76	28.29	27.65	28.14	58492
2011-04-06	28.34	28.64	28.16	28.50	72696
2011-04-07	28.51	28.54	27.60	27.61	87748
2011-04-08	27.85	27.85	27.30	27.37	39626
2011-04-11	27.31	27.85	27.09	27.23	34253
2011-04-12	26.97	27.28	26.80	26.81	38140
2011-04-13	26.91	26.91	26.45	26.85	79365
2011-04-14	26.60	27.50	26.60	27.42	60462
2011-04-15	27.27	27.95	27.20	27.88	80041
2011-04-18	27.44	27.96	27.40	27.79	66502
2011-04-19	27.96	28.16	27.75	27.85	83924
2011-04-20	28.24	28.78	28.24	28.58	87176
2011-04-21	28.83	28.83	28.12	28.28	46339
2011-04-25	28.13	28.13	27.49	27.80	50878
2011-04-26	28.56	28.56	27.40	27.80	528051
2011-04-27	27.78	28.32	27.47	28.21	113726
2011-04-28	28.03	28.50	26.85	28.48	58053
2011-04-29	28.56	28.88	28.34	28.80	74353
2011-05-02	28.88	29.56	27.62	29.25	158404
2011-05-03	29.25	29.46	28.67	28.89	49800
2011-05-04	28.85	29.06	28.23	28.36	74778
2011-05-05	28.20	28.57	27.91	28.15	52676
2011-05-06	28.53	29.26	27.92	28.01	52531
2011-05-09	27.90	29.40	27.82	29.34	94246
2011-05-10	29.44	30.10	29.36	30.06	76436
2011-05-11	29.87	30.15	28.94	28.96	81821
2011-05-12	28.83	29.77	28.40	29.76	35794
2011-05-13	29.76	29.82	28.87	28.94	39440
2011-05-16	28.65	28.97	27.98	27.99	47128
2011-05-17	27.75	28.37	27.59	27.74	86535
2011-05-18	27.75	28.63	27.44	28.55	58636
2011-05-19	28.76	29.07	28.46	29.01	79045
2011-05-20	29.00	29.39	28.84	29.21	94033
2011-05-23	28.57	29.16	26.83	28.92	115476
2011-05-24	28.99	29.22	28.58	29.02	110936
2011-05-25	29.04	29.67	28.55	29.20	174977
2011-05-26	29.06	29.51	28.27	29.48	95077
2011-05-27	29.60	29.97	29.26	29.83	109557
2011-05-31	30.17	30.35	29.80	30.33	161005
2011-06-01	30.19	30.19	29.51	29.69	141155
2011-06-02	29.61	29.78	29.20	29.50	75410
2011-06-03	28.90	29.09	28.77	28.79	71904
2011-06-06	28.74	28.92	28.68	28.76	106311
2011-06-07	28.93	29.48	28.40	29.08	67298
2011-06-08	28.90	29.87	28.77	29.10	69292
2011-06-09	29.26	29.35	28.86	29.18	38224
2011-06-10	28.94	29.28	28.77	28.84	82737
2011-06-13	28.98	29.08	28.62	28.66	76814
2011-06-14	29.03	29.84	28.59	29.82	92262
2011-06-15	29.39	30.00	29.29	29.82	82602
2011-06-16	29.80	30.10	29.42	30.09	84717
2011-06-17	30.27	31.05	29.99	30.66	198555
2011-06-20	30.37	31.26	30.37	30.93	72670
2011-06-21	31.20	31.63	30.90	30.95	97159
2011-06-22	30.72	31.14	30.48	30.48	91700
2011-06-23	30.10	30.27	29.65	30.02	194324
2011-06-24	30.07	31.01	29.33	29.39	554917
2011-06-27	29.49	29.99	29.35	29.62	125901
2011-06-28	29.82	29.84	29.45	29.80	100517
2011-06-29	29.83	30.11	29.32	30.00	65151
2011-06-30	29.91	30.34	28.98	30.21	73095
2011-07-01	30.22	30.71	29.56	30.50	96034
2011-07-05	30.55	30.92	30.44	30.92	58135
2011-07-06	30.93	31.12	30.04	31.00	57202
2011-07-07	31.29	31.29	30.39	31.24	115535
2011-07-08	30.79	31.32	30.27	30.64	71512
2011-07-11	29.71	30.11	29.23	29.79	172161
2011-07-12	29.62	30.07	29.44	29.71	89903
2011-07-13	29.84	30.33	29.61	29.94	80683
2011-07-14	29.97	30.17	29.26	29.30	42559
2011-07-15	29.33	30.23	29.33	29.60	137220
2011-07-18	29.44	29.77	29.21	29.62	123233
2011-07-19	29.95	30.50	29.87	30.48	72448
2011-07-20	30.49	30.59	29.95	30.40	41274
2011-07-21	30.49	31.00	30.21	30.94	70168
2011-07-22	31.02	31.29	30.64	31.19	39783
2011-07-25	30.82	31.56	30.43	31.06	88744
2011-07-26	31.06	31.23	30.60	30.95	77064
2011-07-27	30.80	30.88	30.12	30.33	160841
2011-07-28	31.16	34.50	30.52	31.98	386271
2011-07-29	31.74	32.75	31.74	32.37	296450
2011-08-01	32.89	32.89	32.26	32.43	167987
2011-08-02	32.27	32.64	30.87	30.91	438404
2011-08-03	31.00	33.09	31.00	32.99	340895
2011-08-04	32.60	33.10	31.69	31.70	264326
2011-08-05	32.23	32.88	31.03	32.16	327158
2011-08-08	31.21	32.16	29.17	29.19	301497
2011-08-09	29.91	30.10	27.77	29.50	328930
2011-08-10	28.67	31.48	27.39	27.55	190531
2011-08-11	27.57	28.61	27.57	28.15	229543
2011-08-12	28.49	29.36	27.61	28.53	256823
2011-08-15	28.78	29.91	28.62	29.68	218413
2011-08-16	29.19	30.04	29.10	29.53	147494
2011-08-17	29.65	29.99	29.46	29.75	76865
2011-08-18	28.94	29.14	27.65	27.86	132485
2011-08-19	27.52	28.60	27.19	27.81	123600
2011-08-22	28.59	28.84	27.47	28.02	107765
2011-08-23	28.13	29.37	27.30	29.37	122781
2011-08-24	29.60	30.90	29.17	30.73	337979
2011-08-25	30.77	31.18	29.71	30.00	155338
2011-08-26	29.78	30.70	29.20	30.29	108460
2011-08-29	30.58	31.92	30.33	31.86	126479
2011-08-30	31.66	32.47	31.01	32.27	129199
2011-08-31	32.49	32.70	31.58	31.80	72640
2011-09-01	31.94	32.40	30.29	30.55	159461
2011-09-02	29.83	30.57	29.35	30.26	227170
2011-09-06	29.25	30.42	29.25	30.31	169870
2011-09-07	30.80	30.81	30.22	30.74	211671
2011-09-08	30.40	30.55	29.90	30.30	103527
2011-09-09	29.99	30.36	29.82	30.01	178350
2011-09-12	29.51	30.19	28.98	30.00	458215
2011-09-13	30.01	30.12	29.58	29.95	122167
2011-09-14	30.33	31.87	29.23	30.31	113421
2011-09-15	30.53	30.55	29.04	30.41	109177
2011-09-16	30.66	30.68	29.98	30.68	133512
2011-09-19	30.12	31.06	29.57	30.62	91176
2011-09-20	30.70	31.53	30.70	31.07	157991
2011-09-21	31.08	31.34	29.65	29.68	89019
2011-09-22	28.73	30.01	28.73	29.24	144075
2011-09-23	29.25	29.92	29.09	29.48	114917
2011-09-26	29.74	30.52	29.37	30.46	78963
2011-09-27	31.18	31.69	30.59	31.31	96052
2011-09-28	31.40	31.51	30.50	30.53	106041
2011-09-29	31.32	31.51	30.29	31.08	109534
2011-09-30	30.58	31.53	30.28	31.13	112670
2011-10-03	30.86	31.86	30.29	30.40	207058
2011-10-04	30.18	30.91	29.66	30.79	270410
2011-10-05	30.79	31.12	30.24	30.74	86037
2011-10-06	30.63	32.03	30.31	31.97	91986
2011-10-07	32.13	32.39	30.99	31.42	180518
2011-10-10	32.02	33.16	31.88	33.07	99366
2011-10-11	32.72	33.87	32.46	33.76	162979
2011-10-12	34.08	35.17	33.63	34.69	218213
2011-10-13	34.39	34.86	33.96	34.73	48196
2011-10-14	35.10	35.10	33.93	34.62	105429
2011-10-17	34.40	34.40	33.91	34.01	81990
2011-10-18	34.27	35.50	33.95	34.99	212486
2011-10-19	34.98	35.05	33.48	33.67	88503
2011-10-20	33.69	34.22	33.00	33.77	116364
2011-10-21	34.45	34.45	33.64	34.15	130701
2011-10-24	34.29	34.92	34.29	34.73	191121
2011-10-25	34.58	34.67	33.57	33.67	219653
2011-10-26	34.01	35.46	33.41	35.08	226053
2011-10-27	36.39	38.00	34.38	37.71	293782
2011-10-28	37.67	38.50	36.26	36.30	173289
2011-10-31	35.65	36.41	35.65	36.01	127962
2011-11-01	34.64	36.11	34.01	34.89	152207
2011-11-02	35.48	35.77	34.11	34.72	196501
2011-11-03	36.82	37.65	36.38	37.52	308117
2011-11-04	37.15	37.29	36.66	37.19	57747
2011-11-07	37.22	37.56	36.78	37.32	91916
2011-11-08	37.59	37.59	36.44	37.10	78345
2011-11-09	36.08	36.53	35.35	35.41	115571
2011-11-10	35.98	36.32	35.23	35.55	89508
2011-11-11	35.95	36.33	35.69	36.30	153561
2011-11-14	36.23	36.42	35.23	35.43	105205
2011-11-15	35.16	35.17	34.17	35.11	154848
2011-11-16	34.64	35.27	34.25	34.25	76062
2011-11-17	34.25	34.29	33.49	33.71	220689
2011-11-18	33.71	34.20	33.51	33.79	165065
2011-11-21	33.16	34.11	33.16	33.63	133090
2011-11-22	33.58	33.59	32.65	33.14	175257
2011-11-23	32.81	32.98	31.56	32.16	144098
2011-11-25	31.97	32.35	31.83	32.22	72124
2011-11-28	33.26	33.56	32.66	33.48	191534
2011-11-29	33.41	33.51	32.27	32.32	237729
2011-11-30	33.68	34.73	33.38	34.72	210857
2011-12-01	34.95	35.55	34.58	34.85	138070
2011-12-02	35.45	35.99	35.16	35.35	119651
2011-12-05	35.95	35.99	35.04	35.39	142632
2011-12-06	35.36	35.40	34.56	34.63	125121
2011-12-07	34.58	34.58	33.57	33.95	125139
2011-12-08	33.72	34.00	32.64	32.70	155090
2011-12-09	32.89	34.38	32.56	34.09	167111
2011-12-12	33.72	34.38	33.40	33.85	97560
2011-12-13	34.14	34.81	34.05	34.16	186527
2011-12-14	34.56	36.08	34.03	35.96	406508
2011-12-15	35.50	38.74	35.50	37.92	395558
2011-12-16	38.09	38.53	37.21	37.69	241112
2011-12-19	37.96	38.26	37.50	37.91	186341
2011-12-20	38.71	39.13	38.38	38.97	221143
2011-12-21	39.06	39.59	38.54	39.54	93971
2011-12-22	39.55	39.75	38.89	39.09	93666
2011-12-23	39.31	39.62	37.43	38.95	58888
2011-12-27	38.77	39.95	37.21	39.03	65201
2011-12-28	39.06	39.32	38.72	38.83	131695
2011-12-29	38.95	39.88	38.66	38.84	76097
2011-12-30	38.72	39.06	38.47	38.74	108081
2012-01-03	39.62	39.70	38.43	38.89	181137
2012-01-04	38.58	39.44	37.98	38.16	435528
2012-01-05	37.84	38.78	37.84	38.50	294048
2012-01-06	38.54	38.89	38.12	38.28	127827
2012-01-09	38.29	38.34	37.58	37.99	100905
2012-01-10	38.53	38.59	37.73	37.81	140839
2012-01-11	37.71	38.31	37.71	37.98	80992
2012-01-12	38.18	38.39	37.50	37.71	86564
2012-01-13	37.19	37.64	36.88	37.14	196941
2012-01-17	37.52	37.96	37.10	37.23	63681
2012-01-18	37.31	38.03	37.05	37.93	97253
2012-01-19	38.11	38.49	37.58	37.59	41781
2012-01-20	36.84	37.52	36.53	36.75	194843
2012-01-23	36.75	37.47	36.73	37.45	206959
2012-01-24	37.34	37.80	37.26	37.62	93767
2012-01-25	37.56	38.59	37.28	38.30	106100
2012-01-26	38.48	39.07	37.89	38.68	125811
2012-01-27	38.49	38.88	38.38	38.85	73763
2012-01-30	38.67	39.09	37.85	37.87	110561
2012-01-31	38.13	38.13	37.23	37.48	87353
2012-02-01	37.77	40.32	37.58	39.91	258486
2012-02-02	39.99	39.99	39.26	39.46	187523
2012-02-03	40.00	40.84	39.54	40.35	119914
2012-02-06	40.10	40.10	38.96	39.20	77874
2012-02-07	39.04	39.24	38.50	38.64	153988
2012-02-08	38.64	39.27	38.10	38.33	77276
2012-02-09	38.51	38.51	37.66	38.09	68894
2012-02-10	37.71	38.02	37.11	37.18	87890
2012-02-13	37.51	38.10	37.19	37.99	162896
2012-02-14	37.97	38.29	37.22	37.57	94979
2012-02-15	37.64	37.97	37.13	37.14	58857
2012-02-16	37.23	38.08	37.23	37.80	112128
2012-02-17	37.98	38.31	37.89	38.07	65616
2012-02-21	38.07	38.66	37.21	37.35	80837
2012-02-22	37.19	37.67	36.67	37.66	130880
2012-02-23	36.40	38.74	36.00	38.25	462220
2012-02-24	38.42	39.55	37.76	38.80	142279
2012-02-27	38.51	38.88	38.00	38.50	210040
2012-02-28	38.60	38.77	38.10	38.72	170380
2012-02-29	38.88	39.01	38.18	38.18	167351
2012-03-01	38.56	39.16	38.27	38.64	170254
2012-03-02	38.67	38.77	36.85	37.09	153561
2012-03-05	36.52	37.44	36.46	36.72	295633
2012-03-06	36.29	36.55	35.80	35.89	109488
2012-03-07	35.99	36.39	35.80	36.36	151708
2012-03-08	36.51	37.35	36.30	37.20	79160
2012-03-09	37.15	38.28	36.88	37.89	121854
2012-03-12	37.85	38.01	37.18	37.31	68565
2012-03-13	37.69	37.69	36.53	36.90	184599
2012-03-14	36.85	37.15	36.61	36.72	68854
2012-03-15	36.84	37.62	36.55	37.47	118123
2012-03-16	37.60	37.89	37.36	37.83	171831
2012-03-19	37.70	38.22	37.55	38.00	105107
2012-03-20	37.66	37.66	37.12	37.27	46946
2012-03-21	37.41	37.58	37.11	37.21	45181
2012-03-22	36.91	37.15	36.54	37.05	59558
2012-03-23	36.99	37.17	36.59	37.06	42713
2012-03-26	37.41	38.30	37.23	38.26	146022
2012-03-27	38.18	38.64	37.98	38.29	120624
2012-03-28	38.28	38.28	37.89	38.04	63908
2012-03-29	37.69	38.13	37.43	38.02	49535
2012-03-30	38.33	38.33	37.29	37.56	79999
2012-04-02	37.33	38.68	37.10	38.51	185468
2012-04-03	38.09	38.55	37.64	38.34	230561
2012-04-04	37.87	38.01	37.36	37.81	149424
2012-04-05	37.57	37.76	37.40	37.62	40113
2012-04-09	36.95	37.42	36.55	37.07	87051
2012-04-10	36.98	37.25	36.62	36.70	178481
2012-04-11	37.07	37.53	36.86	37.41	111461
2012-04-12	37.47	37.58	37.12	37.49	101774
2012-04-13	37.26	37.56	36.71	36.76	130733
2012-04-16	36.78	37.68	36.77	37.29	49964
2012-04-17	37.59	38.16	37.50	37.53	46800
2012-04-18	37.35	37.78	37.21	37.49	83048
2012-04-19	37.52	38.48	36.79	37.19	68077
2012-04-20	38.11	39.15	37.49	39.07	143823
2012-04-23	38.56	39.99	38.24	39.00	304131
2012-04-24	38.90	39.10	38.23	38.69	95794
2012-04-25	39.22	40.00	38.59	38.79	172525
2012-04-26	35.00	36.89	34.72	35.61	1115409
2012-04-27	35.56	35.85	35.00	35.50	543604
2012-04-30	35.40	35.40	35.07	35.24	246409
2012-05-01	35.32	35.68	35.00	35.00	430653
2012-05-02	35.00	35.00	34.28	34.40	214368
2012-05-03	34.34	34.50	33.60	34.18	154976
2012-05-04	33.95	34.05	33.08	33.21	144328
2012-05-07	33.05	33.53	32.73	33.52	174235
2012-05-08	33.17	33.67	33.03	33.55	118111
2012-05-09	33.11	33.48	32.94	33.14	102055
2012-05-10	33.30	33.98	33.15	33.66	108526
2012-05-11	33.51	34.40	33.35	34.22	165557
2012-05-14	33.78	33.91	32.72	32.80	108377
2012-05-15	32.95	33.05	32.35	32.48	126077
2012-05-16	32.51	32.53	32.10	32.27	122117
2012-05-17	32.33	32.47	31.74	31.93	85365
2012-05-18	31.83	32.21	31.75	31.83	106367
2012-05-21	31.79	32.44	31.60	32.43	56808
2012-05-22	32.36	32.53	31.59	31.74	62146
2012-05-23	31.45	31.79	31.04	31.76	122400
2012-05-24	31.86	31.89	31.15	31.66	53271
2012-05-25	31.79	31.79	31.14	31.47	76832
2012-05-29	31.68	31.78	31.40	31.70	115439
2012-05-30	31.42	31.65	31.18	31.34	66592
2012-05-31	31.28	31.40	30.89	31.26	144110
2012-06-01	30.64	30.86	29.91	29.96	109827
2012-06-04	30.00	30.16	29.38	29.63	120679
2012-06-05	29.44	29.81	29.44	29.77	84137
2012-06-06	30.01	30.03	29.84	30.00	149537
2012-06-07	30.31	30.56	29.91	29.94	89743
2012-06-08	29.86	30.03	29.41	29.83	158517
2012-06-11	30.03	30.19	29.70	29.96	162612
2012-06-12	30.01	30.18	29.43	30.10	67750
2012-06-13	29.97	30.41	29.42	29.53	142534
2012-06-14	29.47	29.93	29.45	29.87	105298
2012-06-15	29.80	29.89	29.50	29.72	343912
2012-06-18	29.50	29.80	29.35	29.59	107724
2012-06-19	29.72	29.84	29.50	29.83	141337
2012-06-20	29.83	29.90	29.57	29.69	69909
2012-06-21	29.64	29.66	28.95	29.29	92925
2012-06-22	29.46	29.82	29.15	29.81	235742
2012-06-25	29.34	29.34	28.88	29.11	167723
2012-06-26	29.11	29.26	28.49	28.91	85521
2012-06-27	28.90	29.59	28.83	29.32	77521
2012-06-28	29.08	29.88	29.01	29.88	108847
2012-06-29	30.61	32.06	30.09	31.65	183513
2012-07-02	31.76	32.92	31.76	32.91	243423
2012-07-03	32.86	33.13	32.56	33.13	69451
2012-07-05	33.04	33.16	32.07	32.11	75386
2012-07-06	31.80	31.85	31.40	31.61	39974
2012-07-09	31.30	31.51	30.96	31.30	62485
2012-07-10	32.62	33.99	32.56	33.20	291336
2012-07-11	33.35	33.76	32.64	32.72	124746
2012-07-12	32.38	32.96	32.07	32.79	68372
2012-07-13	32.88	33.50	32.62	32.72	70165
2012-07-16	32.55	32.91	32.29	32.63	90252
2012-07-17	32.84	32.91	32.42	32.83	56544
2012-07-18	32.72	33.07	32.51	32.82	63098
2012-07-19	32.88	32.88	32.42	32.68	67959
2012-07-20	32.15	32.84	31.89	31.89	86233
2012-07-23	31.36	31.36	30.54	30.84	60473
2012-07-24	31.00	31.16	30.60	30.84	98331
2012-07-25	31.14	31.37	30.44	31.09	108562
2012-07-26	31.28	33.44	28.90	30.67	438527
2012-07-27	30.88	34.81	30.88	34.56	187374
2012-07-30	34.45	35.07	33.90	34.01	84933
2012-07-31	33.77	34.21	33.61	33.68	74767
2012-08-01	33.94	33.99	33.33	33.47	104223
2012-08-02	33.29	33.79	33.09	33.57	105646
2012-08-03	34.00	34.10	33.15	33.20	120045
2012-08-06	33.45	34.23	33.20	34.03	59671
2012-08-07	34.23	34.28	33.44	33.75	128306
2012-08-08	33.69	34.09	33.59	33.76	63483
2012-08-09	33.70	34.17	33.26	33.62	65496
2012-08-10	33.64	33.96	33.40	33.53	68430
2012-08-13	33.47	33.47	32.58	33.12	64574
2012-08-14	33.35	33.44	32.76	33.23	58058
2012-08-15	33.10	33.60	33.08	33.53	35551
2012-08-16	33.68	33.99	33.22	33.54	92130
2012-08-17	33.39	33.75	33.17	33.29	59276
2012-08-20	33.31	33.38	32.65	33.34	110412
2012-08-21	33.56	33.68	32.06	32.85	158878
2012-08-22	32.76	33.22	32.20	32.96	64252
2012-08-23	32.56	32.93	32.12	32.73	53196
2012-08-24	32.58	33.25	32.11	33.06	95328
2012-08-27	33.12	33.30	32.58	32.92	75350
2012-08-28	32.98	33.15	32.59	32.82	67943
2012-08-29	32.55	32.90	32.43	32.69	80585
2012-08-30	32.61	32.68	32.14	32.18	59751
2012-08-31	32.46	32.55	31.74	32.27	54877
2012-09-04	32.41	32.85	31.72	32.67	105953
2012-09-05	32.56	32.94	32.23	32.93	100980
2012-09-06	33.06	33.92	32.78	33.81	68623
2012-09-07	34.00	34.11	33.66	33.96	81294
2012-09-10	33.95	34.32	33.63	34.02	165097
2012-09-11	34.02	35.04	33.62	34.84	107030
2012-09-12	34.90	35.21	34.54	34.93	71300
2012-09-13	34.90	36.06	34.61	35.61	72949
2012-09-14	35.84	36.27	35.37	35.92	90257
2012-09-17	35.77	35.92	35.48	35.85	43210
2012-09-18	35.84	36.13	35.60	36.06	69860
2012-09-19	36.25	36.25	35.63	35.72	113038
2012-09-20	35.60	35.72	35.25	35.60	41660
2012-09-21	36.10	36.36	36.01	36.06	100687
2012-09-24	35.93	36.39	35.64	36.11	53793
2012-09-25	36.29	36.53	35.38	35.56	110362
2012-09-26	35.64	35.82	34.79	34.82	100794
2012-09-27	34.90	35.42	34.81	34.95	54526
2012-09-28	34.94	35.47	34.80	34.82	63782
2012-10-01	35.13	36.01	34.57	35.57	94793
2012-10-02	35.81	36.16	34.66	34.77	120234
2012-10-03	34.93	35.09	34.29	35.04	81070
2012-10-04	35.09	35.57	34.65	35.24	55531
2012-10-05	35.38	36.13	35.04	35.07	46127
2012-10-08	34.91	35.37	34.69	35.09	30319
2012-10-09	35.02	35.02	33.89	34.06	76835
2012-10-10	34.15	34.48	34.11	34.23	30400
2012-10-11	34.49	34.49	33.80	33.97	30204
2012-10-12	33.95	33.95	33.47	33.58	19489
2012-10-15	33.58	33.58	32.98	33.53	81266
2012-10-16	33.65	34.13	33.27	34.07	57759
2012-10-17	34.36	34.36	33.70	33.98	36620
2012-10-18	33.96	34.02	33.47	33.61	59039
2012-10-19	33.51	33.51	32.22	32.96	66968
2012-10-22	32.84	33.03	32.52	32.65	48975
2012-10-23	32.44	32.47	31.71	31.99	58711
2012-10-24	32.15	32.15	31.17	31.62	100772
2012-10-25	31.77	31.82	31.50	31.79	32540
2012-10-26	31.84	32.14	31.73	31.75	70122
2012-10-31	31.39	31.64	28.51	28.85	797788
2012-11-01	28.97	30.09	28.55	29.84	278381
2012-11-02	29.86	30.24	29.67	30.07	167413
2012-11-05	30.11	31.05	29.90	30.74	190818
2012-11-06	30.77	31.35	30.51	31.33	68278
2012-11-07	31.06	31.28	30.88	31.22	150241
2012-11-08	31.19	31.84	30.94	31.58	115272
2012-11-09	31.53	32.08	31.29	31.74	117768
2012-11-12	31.95	32.13	29.08	32.06	76683
2012-11-13	31.85	32.17	31.13	32.06	89562
2012-11-14	32.08	32.53	31.93	32.12	136649
2012-11-15	32.04	32.35	31.44	31.57	84722
2012-11-16	31.50	32.27	31.33	31.66	178675
2012-11-19	31.96	32.29	31.61	32.17	95792
2012-11-20	32.00	32.26	31.24	31.30	111365
2012-11-21	31.23	31.53	31.07	31.30	92719
2012-11-23	31.44	31.84	31.20	31.70	66261
2012-11-26	31.71	32.18	31.71	32.15	54196
2012-11-27	32.28	32.30	31.53	31.70	56815
2012-11-28	31.52	32.16	31.13	32.10	53515
2012-11-29	32.29	32.61	32.13	32.56	127603
2012-11-30	32.67	33.09	32.67	32.94	93075
2012-12-03	32.94	33.07	32.41	32.81	101251
2012-12-04	32.74	33.61	32.45	33.53	82883
2012-12-05	33.59	34.02	33.26	33.54	75357
2012-12-06	33.43	33.95	33.43	33.60	66041
2012-12-07	33.80	33.86	33.03	33.70	80754
2012-12-10	33.67	34.39	33.43	33.84	68553
2012-12-11	33.98	34.32	33.39	34.27	98508
2012-12-12	34.45	34.63	33.26	33.53	71108
2012-12-13	33.43	34.08	33.02	33.19	95821
2012-12-14	33.18	33.64	32.86	33.08	105054
2012-12-17	33.04	33.70	33.04	33.34	101291
2012-12-18	33.45	34.21	33.45	34.17	84582
2012-12-19	34.33	34.68	33.46	33.64	66076
2012-12-20	33.57	34.09	33.38	33.87	126009
2012-12-21	33.61	33.88	33.18	33.47	141127
2012-12-24	33.40	33.70	32.87	33.50	29168
2012-12-26	32.02	33.85	32.02	33.13	39759
2012-12-27	33.08	33.12	32.70	32.97	69146
2012-12-28	32.86	33.08	32.63	32.70	40986
2012-12-31	32.83	33.84	32.69	33.69	79151
2013-01-02	34.51	34.51	32.32	33.29	242700
2013-01-03	33.34	33.99	33.10	33.40	85385
2013-01-04	33.61	33.61	32.80	33.37	89569
2013-01-07	33.11	33.29	32.50	33.19	63826
2013-01-08	33.24	33.24	32.29	32.61	91254
2013-01-09	32.61	32.98	32.38	32.55	60011
2013-01-10	32.64	32.64	31.87	32.11	112426
2013-01-11	32.18	33.41	32.15	33.24	83818
2013-01-14	33.14	33.15	31.95	32.21	85312
2013-01-15	31.96	32.41	31.80	32.18	73246
2013-01-16	32.19	32.41	31.92	31.94	66818
2013-01-17	32.15	32.37	31.91	32.09	63705
2013-01-18	32.00	32.86	32.00	32.46	45592
2013-01-22	31.55	32.52	31.55	32.46	90240
2013-01-23	32.53	32.82	32.37	32.48	85308
2013-01-24	32.52	33.24	32.35	33.17	130555
2013-01-25	33.23	33.28	32.92	33.26	52714
2013-01-28	33.25	33.75	32.97	33.59	71115
2013-01-29	33.63	33.73	33.20	33.52	94290
2013-01-30	33.57	34.69	33.53	33.73	132899
2013-01-31	33.75	34.62	33.58	34.10	128635
2013-02-01	34.33	34.36	33.85	33.98	71299
2013-02-04	33.59	33.91	32.69	33.76	163631
2013-02-05	33.84	33.94	33.41	33.79	49342
2013-02-06	33.65	33.96	33.52	33.94	52144
2013-02-07	33.85	33.95	33.34	33.71	43575
2013-02-08	33.80	33.94	32.70	33.69	65860
2013-02-11	33.68	34.12	33.63	34.01	29056
2013-02-12	34.04	34.54	33.86	34.04	32857
2013-02-13	34.03	34.98	34.03	34.95	62172
2013-02-14	34.99	35.18	34.66	34.79	26444
2013-02-15	35.00	35.00	34.58	34.74	74933
2013-02-19	34.78	36.48	34.70	36.41	227566
2013-02-20	36.33	37.00	35.29	35.45	82703
2013-02-21	36.21	38.44	36.21	37.63	163848
2013-02-22	37.96	38.18	37.65	38.18	108386
2013-02-25	38.23	39.12	38.14	38.32	183331
2013-02-26	38.45	38.68	38.14	38.40	134942
2013-02-27	38.31	39.37	38.14	38.99	80972
2013-02-28	38.97	39.75	38.91	39.19	100209
2013-03-01	38.85	39.45	37.20	38.55	275485
2013-03-04	36.87	38.09	36.44	37.92	403768
2013-03-05	38.21	38.50	37.56	38.00	312470
2013-03-06	38.01	38.61	37.58	38.06	86649
2013-03-07	37.98	38.17	37.67	38.00	129200
2013-03-08	38.12	38.56	37.80	38.43	245678
2013-03-11	38.24	38.95	37.85	37.96	85060
2013-03-12	37.85	38.41	37.57	38.38	72938
2013-03-13	38.29	38.68	38.16	38.43	61182
2013-03-14	38.50	38.87	38.20	38.61	82890
2013-03-15	38.54	39.15	38.42	38.78	101433
2013-03-18	38.42	39.26	38.39	38.75	59610
2013-03-19	38.88	39.39	38.22	38.95	82771
2013-03-20	39.03	39.36	38.90	39.31	39157
2013-03-21	39.02	39.28	38.85	38.97	62358
2013-03-22	39.14	39.56	38.90	39.44	60166
2013-03-25	39.45	39.90	39.19	39.69	71268
2013-03-26	39.93	40.00	39.40	39.95	163667
2013-03-27	39.63	40.63	39.43	40.41	95833
2013-03-28	40.53	41.01	39.85	40.32	105338
2013-04-01	40.35	40.81	40.12	40.58	169993
2013-04-02	40.82	41.20	40.41	40.89	97770
2013-04-03	41.03	41.03	39.48	39.74	54865
2013-04-04	39.74	40.28	39.61	39.98	95281
2013-04-05	39.41	40.08	39.41	39.83	91002
2013-04-08	40.00	40.00	39.26	39.68	39202
2013-04-09	39.68	39.84	39.32	39.64	56485
2013-04-10	39.65	42.02	39.65	41.66	126058
2013-04-11	41.50	41.93	40.63	40.66	104821
2013-04-12	40.40	40.77	40.10	40.28	99729
2013-04-15	40.13	40.44	38.53	38.74	132020
2013-04-16	38.96	40.98	38.96	40.96	169445
2013-04-17	40.64	41.02	39.61	40.68	208662
2013-04-18	40.67	41.46	40.55	41.00	219671
2013-04-19	41.04	41.77	40.88	41.31	100593
2013-04-22	41.42	41.32	40.38	40.79	66901
2013-04-23	41.03	42.45	41.01	41.29	166750
2013-04-24	41.17	41.93	40.64	41.18	134414
2013-04-25	41.24	41.38	39.07	41.13	62502
2013-04-26	41.58	43.47	41.47	41.56	139859
2013-04-29	41.80	41.80	40.54	41.13	248159
2013-04-30	41.00	41.94	40.78	41.78	193989
2013-05-01	41.58	41.83	40.42	40.51	181068
2013-05-02	40.68	41.47	40.68	40.93	75339
2013-05-03	41.38	41.75	41.03	41.35	132335
2013-05-06	41.25	41.59	40.87	41.01	87574
2013-05-07	40.99	41.45	40.99	41.40	51192
2013-05-08	41.20	41.60	40.97	41.33	99893
2013-05-09	41.33	41.54	41.05	41.25	63571
2013-05-10	41.37	42.12	41.25	42.01	54293
2013-05-13	41.83	42.51	41.70	42.48	127838
2013-05-14	42.44	43.12	42.31	43.05	121259
2013-05-15	43.03	43.57	42.77	43.09	106231
2013-05-16	43.01	43.38	42.58	43.07	138876
2013-05-17	43.30	44.00	43.15	43.81	154228
2013-05-20	43.75	44.01	43.55	43.84	62232
2013-05-21	43.74	44.56	43.40	43.60	41120
2013-05-22	43.55	44.40	42.73	42.97	69744
2013-05-23	42.67	43.57	42.67	43.47	78444
2013-05-24	43.48	43.52	42.87	43.44	50721
2013-05-28	43.84	45.08	43.61	45.00	158180
2013-05-29	44.86	44.98	44.37	44.71	94176
2013-05-30	44.71	45.13	44.43	44.86	86854
2013-05-31	44.59	45.36	44.44	44.71	79221
2013-06-03	44.65	45.74	44.50	45.67	159783
2013-06-04	45.75	46.12	44.75	45.31	95557
2013-06-05	45.29	45.48	44.40	44.75	59474
2013-06-06	44.85	45.25	44.16	44.30	65778
2013-06-07	44.67	44.70	44.05	44.48	62635
2013-06-10	44.66	44.66	44.11	44.49	79417
2013-06-11	43.96	44.05	43.69	43.82	58037
2013-06-12	43.95	43.95	43.28	43.48	46959
2013-06-13	43.42	44.13	43.05	43.99	76330
2013-06-14	44.05	44.14	43.56	44.08	147223
2013-06-17	44.48	44.62	43.15	44.27	130526
2013-06-18	44.25	44.50	43.92	44.30	132187
2013-06-19	44.38	44.90	44.14	44.14	167839
2013-06-20	43.74	44.53	43.62	43.76	67196
2013-06-21	44.17	44.76	44.17	44.43	231204
2013-06-24	44.25	44.93	44.21	44.28	133262
2013-06-25	44.63	44.72	43.85	43.89	147628
2013-06-26	44.08	44.60	43.86	44.14	215365
2013-06-27	44.43	44.92	44.03	44.78	161281
2013-06-28	45.03	46.48	44.27	46.24	1164945
2013-07-01	46.15	46.20	44.20	44.85	279521
2013-07-02	44.90	45.51	44.33	44.75	215370
2013-07-03	44.51	45.11	44.37	45.00	63294
2013-07-05	45.70	45.70	44.70	45.25	75956
2013-07-08	45.49	45.82	45.06	45.65	139628
2013-07-09	45.80	46.15	45.59	45.95	179395
2013-07-10	46.00	46.35	45.75	46.14	66897
2013-07-11	46.46	47.07	46.19	46.66	86190
2013-07-12	46.69	47.14	46.34	46.47	51157
2013-07-15	46.37	47.36	46.17	46.81	58712
2013-07-16	46.72	47.14	46.21	46.52	56528
2013-07-17	46.59	47.40	45.89	46.33	106196
2013-07-18	46.53	47.04	46.45	46.91	53010
2013-07-19	46.94	47.00	46.65	46.95	52308
2013-07-22	46.83	47.24	46.50	47.17	65497
2013-07-23	47.70	47.70	46.61	47.04	77788
2013-07-24	47.06	47.25	46.36	46.66	119995
2013-07-25	47.15	47.15	46.44	46.89	97048
2013-07-26	46.52	47.98	46.12	47.92	110488
2013-07-29	47.70	48.14	46.47	47.14	137907
2013-07-30	47.17	47.48	46.80	46.98	66093
2013-07-31	50.00	59.39	47.00	50.94	291122
2013-08-01	51.44	53.53	51.44	53.14	133984
2013-08-02	52.78	53.73	52.55	53.00	114681
2013-08-05	52.27	52.99	52.14	52.36	104525
2013-08-06	52.26	52.40	51.77	52.20	51330
2013-08-07	51.96	52.04	51.11	51.23	60469
2013-08-08	51.30	51.50	50.60	50.68	73990
2013-08-09	50.50	51.62	50.50	51.29	47119
2013-08-12	51.22	51.45	51.18	51.41	49040
2013-08-13	51.55	52.16	51.37	51.86	29986
2013-08-14	51.71	52.69	51.54	52.60	84699
2013-08-15	52.12	52.35	49.15	49.35	69285
2013-08-16	49.03	50.29	48.74	50.02	72380
2013-08-19	49.83	50.47	49.66	50.29	46073
2013-08-20	50.27	50.38	49.77	50.34	29244
2013-08-21	50.06	50.07	49.57	49.91	65670
2013-08-22	50.10	50.60	49.71	50.23	100409
2013-08-23	50.25	50.99	50.04	50.70	90748
2013-08-26	50.65	50.97	49.72	49.96	62569
2013-08-27	49.59	50.68	48.20	48.25	83219
2013-08-28	48.12	48.75	47.80	48.36	59422
2013-08-29	48.30	49.60	48.23	49.26	31023
2013-08-30	49.08	49.57	47.42	47.60	59373
2013-09-03	48.08	49.21	47.41	48.49	90658
2013-09-04	48.52	49.09	47.89	48.05	67369
2013-09-05	48.07	48.80	47.81	48.11	42777
2013-09-06	47.98	48.64	47.25	47.98	49814
2013-09-09	47.99	49.05	47.99	48.92	51638
2013-09-10	48.99	50.54	48.61	50.40	87529
2013-09-11	50.35	50.66	49.93	50.43	111516
2013-09-12	50.35	50.56	49.71	50.15	113991
2013-09-13	50.39	50.39	49.34	50.15	75643
2013-09-16	50.63	51.33	50.35	50.48	102118
2013-09-17	50.48	51.57	50.23	50.75	86434
2013-09-18	50.62	52.32	50.62	52.21	74166
2013-09-19	52.38	52.82	52.06	52.54	38806
2013-09-20	52.49	53.03	51.60	51.67	162029
2013-09-23	51.87	52.73	51.68	52.28	105487
2013-09-24	52.37	52.88	51.51	52.17	144813
2013-09-25	52.07	52.29	51.26	51.37	92177
2013-09-26	51.99	52.60	51.46	52.51	63385
2013-09-27	52.80	53.34	52.62	52.98	96977
2013-09-30	52.35	53.25	51.41	52.61	130029
2013-10-01	52.59	53.30	52.43	53.29	101389
2013-10-02	53.00	53.19	52.75	53.03	151779
2013-10-03	53.00	53.12	52.78	52.96	221001
2013-10-04	53.03	53.30	53.01	53.09	45385
2013-10-07	52.89	53.12	52.77	52.86	149895
2013-10-08	52.97	53.34	52.61	52.89	185068
2013-10-09	53.19	53.56	52.77	53.34	146927
2013-10-10	54.08	55.18	53.81	55.06	93088
2013-10-11	55.05	55.99	54.68	55.81	180416
2013-10-14	55.66	55.66	54.57	55.43	91465
2013-10-15	55.45	55.52	54.67	54.96	106091
2013-10-16	55.43	56.65	55.26	56.59	77354
2013-10-17	56.48	58.04	56.25	58.02	97851
2013-10-18	58.61	59.10	57.74	58.44	149647
2013-10-21	58.66	58.81	57.60	57.80	134587
2013-10-22	57.86	58.28	57.56	58.13	117544
2013-10-23	57.99	59.27	57.78	58.89	55507
2013-10-24	58.89	59.41	58.27	58.90	53324
2013-10-25	59.00	59.01	57.82	58.00	88707
2013-10-28	58.11	58.17	57.50	57.99	44490
2013-10-29	58.19	58.67	57.47	58.46	53691
2013-10-30	58.54	58.94	57.63	58.90	77709
2013-10-31	59.02	59.25	58.35	58.57	87196
2013-11-01	58.46	58.59	56.45	57.35	107620
2013-11-04	57.50	59.22	57.20	58.87	202293
2013-11-05	58.44	60.45	58.12	60.00	182367
2013-11-06	60.49	61.01	57.45	58.48	356570
2013-11-07	57.99	57.99	55.97	56.29	253504
2013-11-08	56.24	58.34	56.13	58.22	146619
2013-11-11	57.87	58.68	57.31	57.43	99874
2013-11-12	57.41	59.89	56.90	59.35	113421
2013-11-13	59.09	59.66	58.71	59.46	56789
2013-11-14	59.29	59.62	58.28	58.35	60093
2013-11-15	58.28	59.43	58.12	58.65	116095
2013-11-18	58.99	59.57	58.14	58.28	63541
2013-11-19	58.17	58.80	57.07	57.27	150871
2013-11-20	57.27	57.55	55.69	56.04	205505
2013-11-21	56.12	56.50	55.41	55.99	331483
2013-11-22	55.92	56.36	55.19	55.69	258896
2013-11-25	55.90	56.91	55.39	56.78	231239
2013-11-26	56.78	57.83	56.27	57.58	167642
2013-11-27	57.89	59.31	57.46	59.04	189498
2013-11-29	59.41	59.73	58.94	59.44	66582
2013-12-02	59.30	61.08	59.30	60.96	344219
2013-12-03	60.96	61.12	60.55	60.83	208422
2013-12-04	60.64	61.23	60.16	60.61	167182
2013-12-05	60.60	60.78	59.90	60.07	82250
2013-12-06	60.71	61.15	60.15	60.44	103462
2013-12-09	60.32	61.06	59.62	60.98	167098
2013-12-10	61.05	61.59	60.21	60.87	251159
2013-12-11	60.92	61.49	59.97	60.10	178363
2013-12-12	60.04	61.22	59.72	60.51	131496
2013-12-13	60.50	60.93	59.79	60.50	110248
2013-12-16	60.80	61.47	60.28	61.34	128528
2013-12-17	61.44	62.48	60.95	62.26	126104
2013-12-18	62.52	62.64	61.20	62.05	106830
2013-12-19	61.92	62.19	60.92	61.00	52748
2013-12-20	61.30	64.03	60.38	63.84	301288
2013-12-23	64.31	65.28	61.88	64.33	188556
2013-12-24	64.37	65.12	63.06	63.25	88845
2013-12-26	63.37	63.90	62.65	63.15	142063
2013-12-27	63.45	63.45	61.80	62.60	86131
2013-12-30	62.72	62.72	61.58	61.89	116210
2013-12-31	61.98	64.42	61.98	62.67	189245
2014-01-02	62.55	62.55	59.64	60.73	121779
2014-01-03	60.87	61.61	60.84	61.20	65552
2014-01-06	61.41	61.95	61.13	61.27	99306
2014-01-07	61.37	62.13	61.37	61.85	98987
2014-01-08	61.64	61.93	60.72	61.40	141729
2014-01-09	61.67	61.67	60.59	60.78	87795
2014-01-10	60.83	61.49	60.00	61.41	93754
2014-01-13	61.04	61.19	59.27	59.77	63609
2014-01-14	59.93	61.05	59.93	60.56	74128
2014-01-15	60.63	61.79	60.63	61.64	168948
2014-01-16	61.37	62.35	61.27	62.05	105197
2014-01-17	62.15	62.62	61.79	62.17	99583
2014-01-21	62.46	63.32	62.12	62.76	121340
2014-01-22	65.50	70.08	64.81	69.97	498075
2014-01-23	69.96	70.05	67.81	68.17	575593
2014-01-24	67.51	68.14	65.48	66.08	471319
2014-01-27	66.48	67.10	65.39	66.11	393156
2014-01-28	66.12	67.10	66.00	66.79	357393
2014-01-29	66.36	67.49	63.94	65.16	346709
2014-01-30	65.81	67.19	65.49	66.89	389648
2014-01-31	66.11	67.12	66.06	66.24	205274
2014-02-03	66.09	66.77	63.12	64.11	166948
2014-02-04	64.62	65.71	63.63	65.02	125721
2014-02-05	65.00	65.74	63.79	65.13	126385
2014-02-06	65.50	66.11	64.41	65.13	150011
2014-02-07	65.13	65.63	64.41	65.15	78002
2014-02-10	65.26	65.84	63.48	65.18	141588
2014-02-11	65.38	66.50	63.97	64.56	135467
2014-02-12	64.79	65.47	64.14	65.17	103019
2014-02-13	64.70	68.68	64.70	68.16	173245
2014-02-14	68.17	68.17	67.00	67.50	146365
2014-02-18	67.39	69.03	67.24	68.43	187994
2014-02-19	67.99	68.47	67.27	67.50	234852
2014-02-20	67.76	68.20	66.29	66.37	162805
2014-02-21	66.37	66.41	65.46	66.06	157813
2014-02-24	65.96	67.17	65.84	66.10	148604
2014-02-25	66.58	66.58	65.22	65.58	146120
2014-02-26	69.76	70.41	65.87	67.64	466314
2014-02-27	67.21	67.22	66.18	66.75	244824
2014-02-28	66.43	67.47	65.61	66.17	186223
2014-03-03	65.52	67.14	65.02	66.76	235223
2014-03-04	67.50	67.70	66.64	67.33	325426
2014-03-05	67.20	67.49	66.41	66.94	191594
2014-03-06	66.79	67.53	66.51	67.20	155108
2014-03-07	67.41	67.76	66.91	67.57	164209
2014-03-10	67.32	67.84	66.90	67.29	118676
2014-03-11	67.57	67.57	66.65	66.79	160350
2014-03-12	65.99	66.36	65.68	66.36	111668
2014-03-13	66.40	66.40	64.33	64.68	97425
2014-03-14	64.28	65.50	63.59	65.11	141201
2014-03-17	65.39	66.57	64.71	66.05	175456
2014-03-18	66.15	66.63	65.58	66.34	67114
2014-03-19	66.41	67.11	65.98	66.48	121701
2014-03-20	66.20	67.66	66.02	67.08	98077
2014-03-21	67.46	67.46	65.56	65.65	138530
2014-03-24	65.82	66.20	63.71	64.74	108639
2014-03-25	65.19	65.42	63.87	64.88	95931
2014-03-26	65.50	65.70	63.39	63.52	83810
2014-03-27	63.39	63.69	62.08	62.66	84631
2014-03-28	62.63	63.89	62.08	62.17	89163
2014-03-31	62.71	63.94	62.29	63.38	245355
2014-04-01	63.52	64.10	62.50	63.59	321902
2014-04-02	63.67	64.14	63.11	63.69	96034
2014-04-03	63.53	63.85	62.58	62.90	98577
2014-04-04	63.35	63.69	59.86	60.76	193327
2014-04-07	60.33	61.02	59.57	60.32	248821
2014-04-08	60.55	61.03	59.56	60.49	265267
2014-04-09	60.67	61.40	60.47	61.25	272353
2014-04-10	61.27	61.70	58.68	59.31	134084
2014-04-11	58.77	60.02	57.26	57.82	153446
2014-04-14	58.51	59.21	57.19	57.76	130844
2014-04-15	57.99	59.39	57.43	59.12	457946
2014-04-16	59.76	60.29	58.41	60.23	206799
2014-04-17	60.23	62.36	59.67	61.53	131530
2014-04-21	61.64	62.18	61.05	62.14	179745
2014-04-22	62.06	62.90	62.00	62.12	97064
2014-04-23	62.14	62.81	57.18	62.52	147662
2014-04-24	62.73	62.95	61.82	62.60	180136
2014-04-25	62.23	62.82	62.03	62.52	238517
2014-04-28	62.88	63.33	61.50	62.60	422659
2014-04-29	62.82	63.00	62.21	62.57	243744
2014-04-30	66.47	71.46	65.00	71.20	766963
2014-05-01	70.79	71.67	67.42	68.61	388581
2014-05-02	68.94	69.56	66.26	67.90	238422
2014-05-05	67.57	68.30	66.83	68.00	160587
2014-05-06	67.57	68.18	67.08	67.36	121485
2014-05-07	67.76	68.32	66.43	68.14	145155
2014-05-08	67.85	69.00	66.80	66.90	102144
2014-05-09	66.59	67.60	65.45	65.76	189602
2014-05-12	66.31	68.23	65.80	68.05	205326
2014-05-13	68.05	68.81	66.66	66.77	295515
2014-05-14	66.52	66.75	65.23	65.39	144875
2014-05-15	64.89	65.77	63.73	65.01	94669
2014-05-16	64.94	65.95	64.92	65.88	95711
2014-05-19	65.75	67.12	65.62	66.97	81396
2014-05-20	66.74	67.19	65.86	66.39	150575
2014-05-21	66.55	67.16	65.91	66.39	110202
2014-05-22	66.36	67.67	65.69	67.54	134820
2014-05-23	67.63	68.09	65.87	67.96	111310
2014-05-27	68.63	68.63	66.80	67.78	143258
2014-05-28	67.60	68.24	67.21	67.59	52650
2014-05-29	67.69	67.85	66.65	67.57	85121
2014-05-30	67.62	68.20	66.90	67.88	87142
2014-06-02	67.88	68.71	66.59	67.97	163438
2014-06-03	67.54	68.70	67.10	67.72	141473
2014-06-04	67.51	67.70	66.44	67.36	117447
2014-06-05	67.57	68.39	66.66	68.17	132469
2014-06-06	68.55	68.89	68.00	68.69	164412
2014-06-09	68.45	69.50	68.30	69.30	191273
2014-06-10	69.02	69.49	68.66	69.09	89457
2014-06-11	68.59	69.42	68.52	69.06	76598
2014-06-12	68.75	69.29	68.19	68.51	63834
2014-06-13	68.85	69.77	68.35	68.97	89506
2014-06-16	68.85	69.42	68.22	68.99	102467
2014-06-17	69.01	70.22	68.36	68.83	73429
2014-06-18	68.66	69.19	68.04	68.93	56114
2014-06-19	69.13	69.13	68.28	68.58	103052
2014-06-20	68.93	70.74	68.32	70.45	192179
2014-06-23	70.54	70.54	69.42	70.24	73364
2014-06-24	69.81	71.87	69.77	70.67	152363
2014-06-25	70.55	71.57	70.28	71.05	84497
2014-06-26	71.13	71.13	69.67	70.26	78234
2014-06-27	69.84	70.33	69.62	70.05	191239
2014-06-30	69.97	72.07	69.58	70.82	168634
2014-07-01	70.89	72.66	70.89	71.29	153779
2014-07-02	71.16	71.74	69.80	70.12	137768
2014-07-03	70.24	70.95	70.11	70.51	102293
2014-07-07	70.44	70.44	69.05	69.37	81062
2014-07-08	69.17	69.27	67.53	68.13	117398
2014-07-09	68.46	68.63	67.71	67.93	80495
2014-07-10	66.63	67.21	66.01	66.80	158891
2014-07-11	66.61	66.84	65.92	66.30	82115
2014-07-14	66.96	66.96	66.09	66.48	75313
2014-07-15	66.34	66.93	65.22	65.95	169353
2014-07-16	66.50	66.58	65.12	65.70	99441
2014-07-17	65.38	65.60	63.74	64.10	161335
2014-07-18	63.97	66.37	63.97	66.09	80698
2014-07-21	65.90	65.90	64.60	64.96	95379
2014-07-22	65.36	65.66	65.00	65.50	54155
2014-07-23	65.64	66.26	65.23	65.54	57153
2014-07-24	65.59	65.91	64.75	65.33	108590
2014-07-25	64.79	65.06	64.07	64.65	120893
2014-07-28	64.72	64.88	63.76	64.62	107453
2014-07-29	64.96	66.49	64.16	65.91	256928
2014-07-30	67.50	67.50	62.18	62.36	715073
2014-07-31	61.66	62.00	60.14	60.44	244991
2014-08-01	60.43	60.61	59.67	60.45	148919
2014-08-04	60.71	61.19	60.19	60.82	210641
2014-08-05	60.59	62.32	60.47	62.29	147165
2014-08-06	62.00	63.07	62.00	62.81	161540
2014-08-07	62.99	63.41	62.81	63.31	230824
2014-08-08	63.37	64.17	63.27	63.81	147862
2014-08-11	64.08	64.99	63.76	63.89	200787
2014-08-12	63.45	63.99	63.06	63.50	124639
2014-08-13	63.78	63.95	63.25	63.30	98276
2014-08-14	63.29	63.72	62.83	63.00	123771
2014-08-15	63.56	63.66	61.91	63.02	145340
2014-08-18	63.60	63.60	62.80	63.10	137116
2014-08-19	63.12	63.66	63.10	63.31	51314
2014-08-20	63.15	63.84	62.64	63.28	83331
2014-08-21	63.11	63.86	62.44	63.19	81786
2014-08-22	63.06	64.14	62.81	63.49	123805
2014-08-25	63.78	64.44	63.22	63.46	63914
2014-08-26	63.54	63.95	63.15	63.39	81741
2014-08-27	63.19	63.20	61.56	61.67	189284
2014-08-28	61.49	61.49	60.51	60.68	152214
2014-08-29	60.90	60.90	60.00	60.48	177001
2014-09-02	60.65	60.87	60.02	60.58	266350
2014-09-03	60.75	60.87	60.33	60.69	131761
2014-09-04	60.69	62.78	60.41	62.66	206731
2014-09-05	62.75	63.76	61.95	63.00	1001104
2014-09-08	63.10	63.77	62.35	62.79	280793
2014-09-09	62.50	63.42	62.39	62.44	280557
2014-09-10	62.62	63.90	62.42	63.38	132899
2014-09-11	63.03	65.25	62.85	65.04	302481
2014-09-12	64.96	65.28	63.95	64.72	170193
2014-09-15	64.83	65.56	64.09	64.35	281132
2014-09-16	64.18	64.79	63.23	63.61	157763
2014-09-17	63.55	64.51	63.15	63.79	169668
2014-09-18	64.04	64.11	63.38	63.87	198863
2014-09-19	63.98	63.98	62.27	62.50	277675
2014-09-22	62.26	62.70	62.00	62.41	123757
2014-09-23	62.20	62.81	62.15	62.26	284558
2014-09-24	62.29	62.61	61.85	62.38	227341
2014-09-25	62.22	62.50	60.37	61.06	158588
2014-09-26	61.07	61.24	60.01	61.09	127351
2014-09-29	60.44	62.11	60.44	62.03	207999
2014-09-30	61.98	62.38	60.93	60.97	282725
2014-10-01	61.00	61.30	59.54	60.50	234472
2014-10-02	60.52	61.41	60.06	61.07	83372
2014-10-03	61.68	62.50	61.47	61.95	164560
2014-10-06	62.00	62.35	61.51	61.66	116983
2014-10-07	61.52	61.75	60.48	60.58	100144
2014-10-08	60.52	62.08	60.21	61.97	345874
2014-10-09	61.79	62.57	60.86	61.69	296252
2014-10-10	61.43	62.88	60.88	61.23	210855
2014-10-13	61.14	63.00	60.77	61.75	236877
2014-10-14	62.31	63.02	61.28	61.50	334055
2014-10-15	60.72	62.24	60.22	61.97	291047
2014-10-16	61.15	61.83	60.34	61.41	266973
2014-10-17	62.22	62.33	60.70	61.51	242568
2014-10-20	61.27	61.91	60.85	61.83	179828
2014-10-21	62.12	62.63	61.09	62.30	209718
2014-10-22	62.52	63.49	61.90	62.38	157976
2014-10-23	62.78	63.84	61.92	63.67	255159
2014-10-24	63.91	64.64	63.35	64.38	103195
2014-10-27	64.26	65.13	63.71	64.64	139307
2014-10-28	64.75	66.62	64.75	66.11	189615
2014-10-29	64.31	67.99	63.16	66.65	498127
2014-10-30	66.21	69.86	66.21	69.57	410942
2014-10-31	70.32	70.68	68.96	69.61	319422
2014-11-03	69.58	69.81	68.40	69.04	181907
2014-11-04	69.05	70.21	68.38	69.44	171384
2014-11-05	69.78	70.24	69.09	69.14	152132
2014-11-06	69.25	70.60	68.86	70.13	193915
2014-11-07	70.04	70.05	69.06	69.28	138375
2014-11-10	69.40	70.49	68.97	70.43	211063
2014-11-11	70.28	70.48	69.50	69.71	157083
2014-11-12	69.31	70.45	68.74	70.25	200405
2014-11-13	70.33	70.42	69.54	69.66	42054
2014-11-14	68.97	69.99	68.81	69.28	135028
2014-11-17	69.07	69.42	67.95	68.10	118151
2014-11-18	68.17	69.05	68.10	68.33	85649
2014-11-19	68.13	68.50	66.46	67.85	182397
2014-11-20	67.62	68.99	67.62	68.78	165986
2014-11-21	69.61	69.61	68.23	68.34	97019
2014-11-24	68.26	69.28	68.26	68.85	142653
2014-11-25	66.58	68.91	67.94	68.53	147513
2014-11-26	68.53	69.45	68.37	68.88	105322
2014-11-28	68.95	70.42	68.38	69.16	61003
2014-12-01	68.89	70.33	68.19	69.46	162178
2014-12-02	69.44	71.28	69.44	71.16	213445
2014-12-03	70.96	72.37	70.85	71.73	154062
2014-12-04	71.52	71.92	69.96	70.38	149365
2014-12-05	70.37	71.67	70.24	71.56	137969
2014-12-08	71.30	72.80	69.70	69.93	198307
2014-12-09	69.18	70.36	67.74	70.08	208809
2014-12-10	69.58	70.96	67.80	68.13	199444
2014-12-11	68.25	69.18	67.57	67.91	123081
2014-12-12	67.13	67.73	66.02	66.31	135053
2014-12-15	66.35	66.43	65.00	65.37	217538
2014-12-16	65.07	66.65	64.39	65.65	106878
2014-12-17	65.66	67.47	65.17	67.38	155061
2014-12-18	68.18	69.35	67.30	69.34	130130
2014-12-19	69.16	69.55	68.16	69.34	238453
2014-12-22	69.36	69.38	67.68	68.43	139123
2014-12-23	68.63	69.35	67.51	68.91	113672
2014-12-24	69.12	69.12	68.00	68.33	75630
2014-12-26	68.60	70.30	68.36	69.37	81605
2014-12-29	69.31	70.31	68.79	69.68	60124
2014-12-30	69.60	69.97	68.88	69.65	119967
2014-12-31	69.98	69.98	68.29	68.39	99343
2015-01-02	68.85	69.28	66.37	67.56	92411
2015-01-05	67.03	68.28	66.64	67.07	137175
2015-01-06	67.30	67.87	66.56	66.80	173555
2015-01-07	67.32	67.55	66.43	67.38	144980
2015-01-08	67.94	68.99	67.76	68.40	70492
2015-01-09	68.58	69.41	67.84	69.19	150455
2015-01-12	68.99	69.58	68.18	69.54	120319
2015-01-13	69.90	71.28	68.12	69.64	154786
2015-01-14	68.97	70.25	68.78	69.64	104886
2015-01-15	69.85	70.04	69.11	69.20	122540
2015-01-16	68.97	70.43	68.85	70.31	107983
2015-01-20	70.20	70.90	69.07	70.48	130315
2015-01-21	70.34	71.42	69.60	70.99	147685
2015-01-22	71.51	71.71	70.29	71.47	157356
2015-01-23	71.39	72.23	71.09	71.63	71328
2015-01-26	71.65	72.31	71.01	71.67	146403
2015-01-27	75.01	76.08	74.31	75.84	399897
2015-01-28	77.06	78.89	75.15	75.77	293737
2015-01-29	75.77	77.99	74.89	77.89	232355
2015-01-30	77.19	78.26	74.39	75.22	276616
2015-02-02	75.15	75.36	73.40	75.13	129138
2015-02-03	75.42	76.20	74.45	75.30	246575
2015-02-04	74.78	75.43	73.72	74.17	206853
2015-02-05	74.36	76.00	73.78	75.82	172717
2015-02-06	75.81	76.59	74.92	76.03	175022
2015-02-09	76.02	77.28	75.72	76.35	173503
2015-02-10	76.85	77.59	76.17	77.15	169078
2015-02-11	76.95	77.32	75.78	76.63	110967
2015-02-12	76.94	77.57	75.85	77.35	152794
2015-02-13	77.34	78.04	76.48	77.70	124323
2015-02-17	77.80	77.80	76.34	76.96	78539
2015-02-18	76.65	77.55	76.10	77.27	96354
2015-02-19	77.09	77.78	76.92	77.45	64357
2015-02-20	77.61	78.15	76.33	77.80	113644
2015-02-23	77.71	77.71	73.24	74.68	420162
2015-02-24	74.39	75.42	74.00	74.47	166068
2015-02-25	70.00	70.00	62.36	64.86	1674164
2015-02-26	64.57	67.04	64.09	66.01	487450
2015-02-27	66.01	67.08	65.76	66.65	320512
2015-03-02	66.65	67.54	65.71	66.90	365239
2015-03-03	66.96	67.39	66.72	67.07	213966
2015-03-04	66.72	67.80	66.25	66.86	240630
2015-03-05	66.38	66.45	64.12	64.15	278557
2015-03-06	63.70	64.11	62.29	62.54	204429
2015-03-09	62.37	64.30	62.37	63.76	346902
2015-03-10	63.44	64.78	62.51	64.33	243781
2015-03-11	64.33	65.21	63.49	64.64	329282
2015-03-12	65.00	66.86	64.92	66.79	207962
2015-03-13	66.69	67.18	65.95	66.21	275874
2015-03-16	66.71	67.52	66.23	67.35	200604
2015-03-17	67.06	67.58	66.82	67.27	152634
2015-03-18	67.25	67.63	66.07	66.76	306222
2015-03-19	66.80	67.69	66.29	67.38	262760
2015-03-20	67.73	67.81	66.37	66.50	288390
2015-03-23	66.62	66.65	66.00	66.11	177475
2015-03-24	65.90	67.40	65.90	66.51	260907
2015-03-25	67.16	67.17	65.28	65.32	318073
2015-03-26	65.39	65.72	63.15	63.38	306867
2015-03-27	63.52	65.63	63.52	65.15	207271
2015-03-30	65.41	66.91	65.12	66.26	89283
2015-03-31	65.95	66.51	64.90	66.15	198400
2015-04-01	65.93	66.15	64.95	65.86	155171
2015-04-02	66.06	66.94	65.54	66.10	122741
2015-04-06	65.75	67.35	65.75	67.10	132786
2015-04-07	67.03	67.15	66.17	66.24	144053
2015-04-08	66.42	68.29	66.22	67.58	143528
2015-04-09	67.43	67.81	66.10	67.10	77904
2015-04-10	67.49	67.96	66.94	67.91	87039
2015-04-13	68.10	68.79	67.69	68.46	121412
2015-04-14	68.31	68.32	67.48	68.07	96696
2015-04-15	68.37	69.09	67.95	68.84	143606
2015-04-16	68.84	68.93	66.78	67.16	132342
2015-04-17	66.69	67.26	65.42	66.47	158860
2015-04-20	66.71	67.83	66.05	67.15	129925
2015-04-21	67.34	67.50	66.65	67.16	133146
2015-04-22	67.35	67.35	65.87	66.98	98602
2015-04-23	66.90	67.58	66.27	67.29	120593
2015-04-24	67.11	68.31	66.99	68.20	211501
2015-04-27	67.88	68.33	67.36	67.73	147667
2015-04-28	68.01	68.09	66.95	67.69	157794
2015-04-29	69.19	69.19	58.13	62.26	1798391
2015-04-30	61.55	62.47	60.16	60.62	949560
2015-05-01	60.51	60.74	59.30	60.71	366652
2015-05-04	60.57	61.47	60.33	61.00	629740
2015-05-05	60.72	61.19	60.35	60.72	352027
2015-05-06	61.05	61.05	59.99	60.25	239617
2015-05-07	60.15	60.56	59.98	60.20	186529
2015-05-08	60.92	61.34	60.50	60.66	147922
2015-05-11	60.75	60.98	60.53	60.65	149585
2015-05-12	60.31	60.96	60.05	60.65	136715
2015-05-13	60.91	61.36	60.40	61.16	135370
2015-05-14	61.55	62.50	60.99	62.36	145982
2015-05-15	62.46	62.70	62.14	62.70	130664
2015-05-18	62.50	63.84	62.44	63.38	233489
2015-05-19	63.43	64.01	63.15	63.88	152477
2015-05-20	64.06	64.32	63.73	64.10	180945
2015-05-21	64.12	64.57	63.78	64.16	131233
2015-05-22	63.86	63.96	63.33	63.54	117036
2015-05-26	63.17	63.43	62.64	63.04	241561
2015-05-27	63.20	63.83	62.63	63.59	107693
2015-05-28	63.31	64.14	63.00	64.02	108504
2015-05-29	63.84	64.68	63.83	64.30	158575
2015-06-01	64.62	64.62	62.82	62.88	149384
2015-06-02	62.57	63.22	62.13	62.47	189124
2015-06-03	62.68	63.49	62.40	63.32	105177
2015-06-04	62.99	63.82	62.49	62.77	239258
2015-06-05	62.73	63.76	62.17	62.90	191856
2015-06-08	62.91	63.96	62.91	63.30	300680
2015-06-09	63.35	64.12	63.06	64.05	292733
2015-06-10	64.48	67.53	64.08	66.71	345856
2015-06-11	66.75	67.20	66.11	66.78	217364
2015-06-12	66.62	67.66	66.04	67.63	222641
2015-06-15	66.97	67.47	66.27	67.26	137908
2015-06-16	67.37	68.81	67.37	68.63	235937
2015-06-17	68.72	69.35	68.56	69.04	260709
2015-06-18	69.23	70.00	69.02	69.68	154322
2015-06-19	69.65	69.69	68.67	68.93	306821
2015-06-22	69.59	70.04	69.11	69.65	147005
2015-06-23	69.75	70.26	69.53	70.05	155096
2015-06-24	69.99	70.63	69.90	70.58	153664
2015-06-25	70.75	70.84	68.18	70.76	154465
2015-06-26	70.99	71.92	68.17	71.50	440498
2015-06-29	71.29	71.29	67.32	70.40	172507
2015-06-30	70.74	71.46	69.63	70.09	242757
2015-07-01	70.81	71.06	70.00	71.00	164253
2015-07-02	70.99	71.18	70.40	70.52	190363
2015-07-06	70.06	71.10	69.72	70.88	89889
2015-07-07	70.75	71.71	70.02	70.84	209404
2015-07-08	70.52	70.82	69.84	70.28	182187
2015-07-09	70.91	71.28	69.56	69.71	178573
2015-07-10	70.50	70.89	69.93	70.76	110114
2015-07-13	71.09	71.72	70.77	71.38	97596
2015-07-14	71.46	71.88	70.73	70.75	199638
2015-07-15	70.88	71.16	70.29	70.54	117804
2015-07-16	70.77	71.69	70.51	71.60	144661
2015-07-17	71.74	71.86	70.90	71.26	137055
2015-07-20	71.45	71.76	70.53	70.77	175065
2015-07-21	70.59	71.00	69.49	69.84	270583
2015-07-22	69.64	70.00	69.42	69.73	232788
2015-07-23	69.72	69.99	68.62	69.07	190274
2015-07-24	68.86	69.37	68.57	68.95	181545
2015-07-27	69.06	69.26	67.35	67.48	217366
2015-07-28	67.87	68.79	66.76	67.14	291869
2015-07-29	73.00	74.99	68.94	74.73	1083907
2015-07-30	74.42	77.29	74.42	76.46	544152
2015-07-31	76.72	78.13	75.90	76.47	268061
2015-08-03	76.47	76.47	74.76	75.29	259431
2015-08-04	75.42	77.14	74.88	76.03	253105
2015-08-05	76.50	77.14	75.67	75.81	236480
2015-08-06	76.12	76.12	73.72	74.29	170730
2015-08-07	73.94	74.35	73.07	73.59	113670
2015-08-10	73.95	75.31	73.95	74.94	171155
2015-08-11	74.35	74.85	74.04	74.24	261922
2015-08-12	73.82	74.68	73.62	74.41	163299
2015-08-13	74.38	75.24	73.91	74.81	132246
2015-08-14	74.60	75.81	74.33	75.50	121228
2015-08-17	75.22	76.25	74.80	75.89	172674
2015-08-18	75.69	76.97	75.08	75.40	88754
2015-08-19	74.92	75.75	74.50	75.04	56235
2015-08-20	74.58	75.09	73.71	74.18	111024
2015-08-21	73.07	74.01	72.47	73.02	160157
2015-08-24	70.02	73.54	67.00	72.14	272742
2015-08-25	74.26	74.80	71.76	72.01	219688
2015-08-26	73.53	73.88	71.52	73.53	237869
2015-08-27	74.02	74.17	71.44	73.27	199801
2015-08-28	72.95	73.60	72.32	73.36	123676
2015-08-31	72.97	74.25	72.30	72.39	229127
2015-09-01	71.18	72.28	70.71	71.36	378269
2015-09-02	72.11	73.19	71.40	72.52	152433
2015-09-03	72.72	73.26	72.20	72.94	188611
2015-09-04	72.06	72.90	71.87	72.22	107287
2015-09-08	73.15	74.31	72.29	73.90	113616
2015-09-09	74.47	74.47	72.91	72.99	111302
2015-09-10	72.92	74.09	72.69	73.64	239047
2015-09-11	73.19	73.86	72.81	73.60	127178
2015-09-14	73.63	73.63	72.52	72.87	103154
2015-09-15	73.41	74.15	72.69	73.93	144557
2015-09-16	73.91	75.05	73.91	74.61	164357
2015-09-17	74.63	74.85	72.12	72.18	472745
2015-09-18	71.19	71.53	68.15	68.55	286922
2015-09-21	68.93	69.93	67.40	67.51	342962
2015-09-22	66.89	67.47	66.00	66.75	329445
2015-09-23	66.88	66.88	65.00	65.67	372427
2015-09-24	65.31	66.19	65.20	65.58	240889
2015-09-25	66.19	66.19	64.14	64.16	245548
2015-09-28	64.06	64.18	62.68	62.76	215441
2015-09-29	62.93	62.93	61.66	61.86	192936
2015-09-30	62.51	63.17	61.37	62.53	201073
2015-10-01	62.51	63.02	61.85	62.63	168680
2015-10-02	62.12	63.45	61.41	63.40	145433
2015-10-05	63.71	64.37	63.25	63.75	151040
2015-10-06	63.60	63.83	62.17	62.25	152371
2015-10-07	62.57	64.29	62.33	63.80	345962
2015-10-08	63.60	64.58	63.54	63.66	147430
2015-10-09	63.85	64.60	63.78	64.24	271124
2015-10-12	64.30	64.66	63.89	64.49	71322
2015-10-13	64.30	65.03	63.93	64.22	201121
2015-10-14	64.30	64.44	62.33	62.49	76914
2015-10-15	62.67	63.60	62.18	63.27	110878
2015-10-16	63.36	64.36	62.99	63.28	197614
2015-10-19	63.00	63.41	62.41	63.07	110336
2015-10-20	62.93	63.58	62.79	63.28	149728
2015-10-21	63.51	63.61	61.48	61.53	118028
2015-10-22	61.70	62.36	60.92	61.48	258055
2015-10-23	52.20	55.00	43.35	46.62	2258318
2015-10-26	46.29	47.61	46.29	46.81	836623
2015-10-27	46.54	47.26	44.53	45.70	829336
2015-10-28	45.94	47.36	43.53	46.27	732523
2015-10-29	46.13	48.08	45.96	47.59	257136
2015-10-30	47.42	48.50	45.47	48.30	366499
2015-11-02	48.28	49.08	47.63	48.95	384062
2015-11-03	49.58	52.18	49.02	51.08	453555
2015-11-04	51.05	53.99	50.38	51.33	249736
2015-11-05	51.44	52.75	51.28	52.60	205464
2015-11-06	52.35	54.40	52.14	54.37	288378
2015-11-09	54.26	54.26	52.51	52.54	222870
2015-11-10	52.27	52.79	51.81	52.64	343006
2015-11-11	52.96	53.44	52.31	52.94	101958
2015-11-12	52.58	53.23	51.94	52.81	197069
2015-11-13	52.40	53.63	52.09	53.46	174042
2015-11-16	53.37	54.29	52.85	54.25	169409
2015-11-17	54.43	54.82	53.66	54.33	176256
2015-11-18	54.35	55.24	53.90	54.58	202468
2015-11-19	54.44	56.85	53.87	54.19	118198
2015-11-20	54.46	55.01	54.10	54.16	101513
2015-11-23	54.20	54.62	53.68	54.07	100766
2015-11-24	53.78	55.53	53.51	55.49	197084
2015-11-25	55.50	57.37	55.02	56.62	187933
2015-11-27	56.49	57.03	56.23	56.60	67281
2015-11-30	56.83	58.12	56.68	58.01	191767
2015-12-01	58.41	58.41	55.98	56.13	163915
2015-12-02	56.20	56.53	54.89	55.06	207631
2015-12-03	55.31	55.63	54.46	54.57	174352
2015-12-04	54.56	55.52	54.03	54.32	110490
2015-12-07	54.15	54.15	52.40	52.95	282496
2015-12-08	52.62	52.80	51.63	52.43	213094
2015-12-09	52.38	53.24	52.18	53.09	116098
2015-12-10	52.92	53.56	52.80	53.46	140602
2015-12-11	52.57	54.16	51.95	53.00	290952
2015-12-14	53.15	53.46	52.39	52.85	205301
2015-12-15	53.25	54.60	52.89	54.30	168976
2015-12-16	54.54	56.49	54.47	56.34	322806
2015-12-17	56.45	57.26	56.03	57.04	343686
2015-12-18	56.68	57.30	56.33	56.73	349444
2015-12-21	57.19	58.44	57.05	57.42	210033
2015-12-22	57.57	58.06	56.80	57.08	170148
2015-12-23	57.27	58.17	57.06	57.75	160185
2015-12-24	57.58	59.06	57.58	58.11	133258
2015-12-28	57.80	59.87	57.65	59.55	141979
2015-12-29	59.77	60.41	59.04	59.31	113401
2015-12-30	59.37	59.92	58.97	59.00	110126
2015-12-31	58.63	59.92	58.13	59.40	214427
2016-01-04	58.54	58.96	56.56	56.63	259095
2016-01-05	56.66	58.40	56.37	58.25	258228
2016-01-06	57.53	59.01	57.42	57.83	170901
2016-01-07	56.96	57.15	55.26	55.27	259745
2016-01-08	55.47	56.50	54.38	55.40	153439
2016-01-11	55.43	56.57	54.74	55.91	183322
2016-01-12	56.22	57.12	55.80	56.68	152632
2016-01-13	56.83	57.08	53.01	53.22	188809
2016-01-14	53.62	56.51	52.73	55.24	284549
2016-01-15	53.74	55.15	53.74	54.93	196129
2016-01-19	55.10	55.63	52.08	54.37	325969
2016-01-20	53.51	55.49	52.60	54.52	300646
2016-01-21	54.33	55.82	53.62	53.67	210994
2016-01-22	54.27	54.66	53.65	54.16	261372
2016-01-25	53.76	54.58	53.31	54.14	188583
2016-01-26	54.26	57.47	54.26	56.76	189674
2016-01-27	56.41	57.98	55.92	56.11	199206
2016-01-28	56.53	57.25	54.67	54.86	148413
2016-01-29	55.21	56.38	55.21	56.11	210597
2016-02-01	55.85	56.74	55.00	56.20	228890
2016-02-02	55.58	56.54	54.81	54.95	101864
2016-02-03	55.47	56.29	53.35	54.31	128986
2016-02-04	54.08	54.98	53.99	54.13	78843
2016-02-05	53.79	54.69	51.67	51.84	139198
2016-02-08	51.64	51.72	50.00	51.05	251882
2016-02-09	50.37	52.12	48.07	50.95	217715
2016-02-10	51.34	52.87	50.04	50.22	150158
2016-02-11	49.38	50.75	49.12	50.33	131433
2016-02-12	50.98	55.16	48.83	50.87	227120
2016-02-16	51.38	52.54	50.90	51.38	143754
2016-02-17	51.62	53.17	51.48	52.31	157209
2016-02-18	52.49	52.70	49.63	49.95	213785
2016-02-19	49.99	54.19	49.99	52.05	155013
2016-02-22	52.58	54.15	49.80	50.52	233284
2016-02-23	46.00	52.70	46.00	50.45	711111
2016-02-24	50.06	52.96	49.37	52.75	239440
2016-02-25	52.73	56.20	52.32	55.11	276151
2016-02-26	55.18	56.08	54.21	55.42	240420
2016-02-29	55.59	56.68	54.95	55.52	206148
2016-03-01	56.07	57.84	55.28	57.70	293724
2016-03-02	57.52	58.64	57.05	57.70	293245
2016-03-03	58.39	58.98	56.94	58.87	334878
2016-03-04	58.40	59.90	58.13	59.54	254707
2016-03-07	59.40	60.00	58.44	58.68	203984
2016-03-08	57.68	58.38	56.70	58.68	270814
2016-03-09	57.15	57.62	56.61	57.33	216936
2016-03-10	57.70	59.03	55.62	57.33	234085
2016-03-11	57.02	58.12	56.13	57.87	185178
2016-03-14	57.74	58.10	56.68	56.84	194619
2016-03-15	56.68	57.58	54.81	55.59	186155
2016-03-16	55.26	55.82	51.11	54.78	172957
2016-03-17	54.85	57.13	53.98	56.90	217012
2016-03-18	57.22	58.83	57.14	58.42	325328
2016-03-21	58.36	58.84	57.49	57.72	191461
2016-03-22	57.36	58.03	57.09	57.48	128263
2016-03-23	57.53	58.22	55.95	55.97	230036
2016-03-24	55.87	57.14	55.48	56.98	319828
2016-03-28	56.95	56.95	54.91	56.47	134357
2016-03-29	56.17	58.80	55.48	58.76	222869
2016-03-30	58.92	59.48	57.85	58.03	182360
2016-03-31	58.16	58.47	57.16	58.03	358185
2016-04-01	57.50	58.97	56.16	58.67	206197
2016-04-04	58.81	58.88	57.65	57.80	177014
2016-04-05	57.52	58.57	57.40	57.47	187599
2016-04-06	57.42	57.96	56.43	56.63	164214
2016-04-07	56.10	56.82	54.26	54.72	329212
2016-04-08	55.04	55.69	54.28	54.38	139549
2016-04-11	54.68	55.65	54.46	54.98	157938
2016-04-12	54.91	55.79	54.14	55.14	166667
2016-04-13	55.56	56.67	55.03	56.59	119088
2016-04-14	56.68	57.00	56.01	56.99	148928
2016-04-15	56.69	58.05	56.69	57.87	95554
2016-04-18	57.58	59.30	57.50	59.16	137760
2016-04-19	59.42	59.74	58.38	59.59	155186
2016-04-20	59.43	59.80	57.70	59.01	161241
2016-04-21	58.84	59.49	57.58	58.69	130171
2016-04-22	58.90	59.73	58.56	59.32	114820
2016-04-25	59.03	59.63	58.22	59.29	128505
2016-04-26	59.39	59.77	58.33	58.82	121981
2016-04-27	58.93	59.42	58.44	59.18	65662
2016-04-28	59.01	60.67	58.20	59.21	199173
2016-04-29	62.15	62.15	55.60	55.61	284320
2016-05-02	55.96	56.47	55.67	56.10	188925
2016-05-03	55.48	56.40	55.02	55.43	145161
2016-05-04	55.26	57.38	54.72	56.88	203114
2016-05-05	57.24	58.10	56.39	56.47	155588
2016-05-06	56.30	57.65	56.30	57.63	95278
2016-05-09	57.51	58.27	57.48	57.55	107788
2016-05-10	57.75	58.66	57.00	58.46	114597
2016-05-11	58.25	58.28	56.86	57.45	132609
2016-05-12	57.72	58.36	56.58	57.26	114346
2016-05-13	57.00	58.18	54.71	56.09	139338
2016-05-16	56.24	57.55	56.09	56.73	132422
2016-05-17	56.65	56.94	54.72	54.87	168097
2016-05-18	54.83	56.50	54.28	55.91	132981
2016-05-19	55.63	56.81	54.78	55.95	94978
2016-05-20	56.31	56.86	55.73	56.52	69646
2016-05-23	56.63	57.20	55.85	55.88	99137
2016-05-24	56.33	58.79	56.04	58.00	174942
2016-05-25	58.01	58.69	57.52	58.60	135113
2016-05-26	58.61	59.22	56.97	58.67	77029
2016-05-27	58.77	59.42	57.60	58.96	64990
2016-05-31	59.26	59.26	57.90	58.54	134827
2016-06-01	58.40	59.17	57.68	59.05	120423
2016-06-02	58.36	59.26	58.36	59.26	145289
2016-06-03	58.93	59.45	57.63	58.96	208103
2016-06-06	59.06	60.36	58.00	60.25	147418
2016-06-07	60.36	60.56	59.44	59.95	192993
2016-06-08	59.69	60.68	59.69	60.20	177618
2016-06-09	59.95	60.52	59.39	60.11	162565
2016-06-10	59.44	60.10	59.17	59.51	113636
2016-06-13	59.10	59.62	58.30	58.56	90768
2016-06-14	58.21	59.21	57.63	59.14	353907
2016-06-15	59.31	59.79	58.87	59.02	371136
2016-06-16	58.62	60.61	58.16	60.45	266271
2016-06-17	60.60	61.55	60.05	60.53	424087
2016-06-20	61.46	61.97	60.59	61.03	195268
2016-06-21	61.06	61.44	60.35	60.81	150539
2016-06-22	61.12	61.35	60.40	60.98	95093
2016-06-23	61.75	62.34	61.40	61.58	164692
2016-06-24	58.66	60.59	58.66	60.04	173986
2016-06-27	59.33	60.35	58.49	58.68	373477
2016-06-28	59.44	59.44	58.25	58.32	123395
2016-06-29	59.13	59.23	58.44	58.57	156996
2016-06-30	59.00	60.44	58.50	60.42	205683
2016-07-01	60.25	61.61	60.25	60.91	100821
2016-07-05	60.57	60.65	59.81	60.17	133761
2016-07-06	59.91	60.76	59.91	60.39	135055
2016-07-07	60.42	61.70	60.00	60.40	51917
2016-07-08	60.81	62.22	60.81	61.92	96304
2016-07-11	62.12	62.64	61.85	62.56	101282
2016-07-12	62.80	64.59	62.80	63.75	177671
2016-07-13	64.11	64.31	63.22	63.44	78022
2016-07-14	64.03	64.27	63.61	63.77	79184
2016-07-15	64.24	64.45	63.48	64.25	84909
2016-07-18	64.24	64.32	62.71	62.74	139487
2016-07-19	62.80	63.74	62.41	63.19	169715
2016-07-20	63.42	64.09	63.13	63.83	104994
2016-07-21	63.26	63.98	62.72	62.84	79703
2016-07-22	63.05	63.98	62.69	63.85	132297
2016-07-25	63.65	64.89	63.65	64.38	112581
2016-07-26	64.24	64.90	64.08	64.46	143508
2016-07-27	65.00	65.00	61.38	62.37	218037
2016-07-28	62.36	62.71	61.42	61.44	110757
2016-07-29	61.45	61.89	61.04	61.47	125520
2016-08-01	61.78	62.00	61.22	61.70	90604
2016-08-02	61.56	61.81	60.63	60.70	82078
2016-08-03	60.63	60.80	59.61	60.44	109067
2016-08-04	60.19	60.74	58.90	59.02	190397
2016-08-05	59.63	60.93	59.03	60.88	119273
2016-08-08	60.51	60.84	60.01	60.71	71182
2016-08-09	60.21	61.15	59.64	61.04	65031
2016-08-10	60.46	61.11	60.33	60.83	36674
2016-08-11	60.85	61.99	60.39	61.51	89183
2016-08-12	61.49	61.65	60.90	61.05	93252
2016-08-15	60.98	61.36	60.46	61.24	97683
2016-08-16	61.17	62.19	61.17	61.44	106659
2016-08-17	61.61	62.52	61.07	61.94	127058
2016-08-18	57.23	62.76	57.23	61.80	167917
2016-08-19	61.85	62.54	60.87	62.23	73072
2016-08-22	61.65	62.12	61.15	62.00	161693
2016-08-23	61.79	63.29	61.60	63.26	199287
2016-08-24	63.10	63.40	62.46	63.18	171287
2016-08-25	63.00	63.64	62.70	63.58	107039
2016-08-26	63.33	63.74	62.68	63.00	120552
2016-08-29	62.85	63.68	62.69	63.60	57754
2016-08-30	63.49	63.68	63.00	63.58	83806
2016-08-31	63.27	63.61	62.61	62.86	92666
2016-09-01	63.23	63.32	62.19	63.32	103395
2016-09-02	63.57	63.93	63.15	63.66	124539
2016-09-06	63.54	63.86	62.90	63.51	106287
2016-09-07	63.34	63.83	63.28	63.65	114003
2016-09-08	63.77	64.00	62.79	62.90	135564
2016-09-09	62.46	63.15	61.37	61.43	96448
2016-09-12	61.38	62.62	61.31	62.16	106471
2016-09-13	61.43	61.47	60.47	60.90	111628
2016-09-14	60.86	61.04	59.87	59.97	116231
2016-09-15	59.99	60.82	59.74	60.73	98700
2016-09-16	60.79	61.13	59.62	60.16	202351
2016-09-19	60.43	61.12	59.98	60.22	51857
2016-09-20	60.43	61.17	59.95	59.98	97978
2016-09-21	60.32	61.31	60.22	61.17	209281
2016-09-22	61.40	62.17	61.05	61.72	199665
2016-09-23	61.42	62.28	60.19	60.29	178041
2016-09-26	60.34	60.34	59.07	59.20	123785
2016-09-27	59.20	59.53	58.53	58.91	153273
2016-09-28	58.83	59.06	58.21	58.98	111825
2016-09-29	59.03	60.35	58.37	58.57	81801
2016-09-30	58.64	60.12	58.56	59.76	267029
2016-10-03	59.78	59.91	58.94	59.12	136273
2016-10-04	59.39	60.64	59.08	59.17	96685
2016-10-05	59.55	59.55	58.40	58.71	131664
2016-10-06	58.42	58.82	55.56	58.73	80998
2016-10-07	58.54	58.54	57.80	58.00	121460
2016-10-10	58.11	59.04	58.11	58.19	127653
2016-10-11	58.05	58.08	56.65	56.87	149167
2016-10-12	57.04	57.35	56.76	56.89	117719
2016-10-13	56.54	57.80	55.83	55.95	152400
2016-10-14	56.19	56.47	55.30	55.63	134913
2016-10-17	55.75	56.10	55.40	55.50	142803
2016-10-18	56.10	56.28	55.55	55.80	151960
2016-10-19	55.75	56.45	55.65	56.10	108587
2016-10-20	55.05	56.65	55.05	56.25	85677
2016-10-21	56.05	56.80	55.53	56.65	87677
2016-10-24	57.10	57.70	56.45	57.15	87574
2016-10-25	57.15	57.25	56.55	57.05	79911
2016-10-26	56.85	57.60	56.00	56.15	74228
2016-10-27	56.40	56.40	55.10	55.50	99426
2016-10-28	55.60	57.05	55.05	56.35	114740
2016-10-31	56.30	56.85	55.65	56.05	132081
2016-11-01	56.00	56.05	54.75	54.85	113550
2016-11-02	41.20	49.45	41.20	47.45	895593
2016-11-03	47.55	49.90	47.55	48.90	193933
2016-11-04	48.90	49.60	48.60	49.15	219992
2016-11-07	50.15	50.63	49.00	49.55	159820
2016-11-08	49.45	49.93	49.00	49.35	91082
2016-11-09	48.75	50.40	47.90	50.00	124760
2016-11-10	50.50	50.65	49.35	49.65	180660
2016-11-11	49.75	50.95	49.55	50.60	216992
2016-11-14	50.65	51.70	49.75	50.05	252003
2016-11-15	50.20	50.20	48.95	49.70	272785
2016-11-16	49.65	49.78	48.65	49.45	269800
2016-11-17	49.60	50.90	49.40	50.70	317495
2016-11-18	50.70	50.83	50.35	50.65	142592
2016-11-21	50.60	51.40	50.19	51.00	175780
2016-11-22	50.90	51.90	50.90	51.85	91942
2016-11-23	51.70	52.15	50.50	52.05	57740
2016-11-25	52.10	52.10	51.50	51.75	28320
2016-11-28	51.85	52.95	50.90	52.55	96751
2016-11-29	52.70	53.05	52.05	52.25	96085
2016-11-30	52.50	52.90	52.05	52.75	144208
2016-12-01	52.65	52.95	51.40	51.45	242443
2016-12-02	51.40	51.40	50.50	50.60	206679
2016-12-05	50.60	51.25	50.40	50.95	133506
2016-12-06	51.20	52.05	50.90	52.00	101501
2016-12-07	51.80	53.25	51.80	53.25	76448
2016-12-08	53.55	54.68	52.78	54.60	131679
2016-12-09	54.70	54.90	54.05	54.70	107333
2016-12-12	54.90	55.55	54.65	55.00	177139
2016-12-13	55.30	55.30	53.58	53.75	247568
2016-12-14	53.70	53.70	52.55	52.65	85532
2016-12-15	52.65	53.10	52.10	52.45	142400
2016-12-16	52.70	53.25	52.70	52.70	458450
2016-12-19	52.75	53.20	51.80	52.20	161529
2016-12-20	52.50	54.15	52.50	53.50	110198
2016-12-21	53.25	53.78	52.40	52.85	106178
2016-12-22	52.95	52.95	51.55	52.00	103314
2016-12-23	52.10	52.30	51.70	52.00	74300
2016-12-27	52.55	52.60	51.40	51.80	108921
2016-12-28	51.75	51.80	50.25	50.35	116148
2016-12-29	50.50	51.70	50.10	50.60	159982
2016-12-30	50.60	51.05	49.90	50.65	124557
2017-01-03	49.00	49.25	45.45	46.10	505947
2017-01-04	46.40	47.25	46.40	46.85	310145
2017-01-05	46.90	47.23	45.50	45.75	521372
2017-01-06	45.90	46.70	45.75	46.00	369292
2017-01-09	45.80	46.45	45.10	45.85	298829
2017-01-10	46.05	46.70	45.15	45.90	387176
2017-01-11	46.10	46.20	45.70	45.85	144084
2017-01-12	45.65	45.95	45.20	45.90	140552
2017-01-13	46.00	46.60	45.45	46.00	324975
2017-01-17	45.85	45.87	44.73	44.95	222792
2017-01-18	45.05	45.50	44.45	45.40	159938
2017-01-19	45.55	46.00	45.35	45.90	181235
2017-01-20	46.00	46.45	45.35	46.00	143540
2017-01-23	45.85	46.15	45.60	45.85	137422
2017-01-24	45.95	47.06	45.85	46.95	200704
2017-01-25	47.30	47.65	46.70	47.20	125493
2017-01-26	47.30	47.35	46.55	46.75	80672
2017-01-27	46.50	47.00	46.20	46.60	216106
2017-01-30	46.40	46.40	45.65	46.05	86986
2017-01-31	45.70	45.75	44.65	45.30	224496
2017-02-01	45.55	45.65	44.35	44.35	230751
2017-02-02	44.30	45.45	43.75	45.30	295450
2017-02-03	45.65	45.95	44.85	45.60	109763
2017-02-06	45.55	46.40	45.25	45.75	102557
2017-02-07	45.80	46.25	44.65	44.80	191010
2017-02-08	44.75	45.05	44.15	44.85	109379
2017-02-09	44.95	46.25	44.95	45.65	86215
2017-02-10	45.85	46.50	45.60	46.45	112435
2017-02-13	46.70	47.05	46.15	46.30	101257
2017-02-14	46.15	47.00	45.80	46.65	136064
2017-02-15	46.55	47.10	46.05	46.85	98582
2017-02-16	46.85	47.45	46.30	46.60	69155
2017-02-17	43.75	45.60	42.25	42.60	629196
2017-02-21	42.10	43.55	42.05	43.35	307438
2017-02-22	43.20	43.90	42.85	43.65	216605
2017-02-23	43.85	45.75	43.65	45.10	222387
2017-02-24	40.95	44.65	40.95	44.30	326472
2017-02-27	44.20	45.95	43.95	45.95	234979
2017-02-28	45.85	45.90	43.30	43.45	193670
2017-03-01	44.00	44.10	42.75	43.15	218194
2017-03-02	43.30	43.90	42.90	43.25	124747
2017-03-03	43.30	43.35	41.67	42.15	133471
2017-03-06	41.85	42.15	41.30	41.40	156623
2017-03-07	41.20	42.20	40.50	40.95	132136
2017-03-08	41.15	41.70	40.90	41.15	135280
2017-03-09	41.05	41.75	40.30	40.95	154472
2017-03-10	41.15	41.65	40.89	41.55	123043
2017-03-13	41.50	42.05	41.45	41.55	118474
2017-03-14	41.35	41.85	40.85	40.90	103738
2017-03-15	41.05	41.95	41.05	41.75	167683
2017-03-16	41.65	42.40	41.65	42.00	121493
2017-03-17	41.70	42.25	41.25	41.85	174996
2017-03-20	41.90	41.90	40.50	40.70	104887
2017-03-21	40.75	41.28	40.15	40.75	171244
2017-03-22	40.85	40.85	39.15	39.65	177836
2017-03-23	39.65	40.35	39.40	39.75	140806
2017-03-24	40.65	41.95	40.65	41.55	238025
2017-03-27	41.30	42.28	41.20	42.00	159779
2017-03-28	41.85	42.35	41.50	42.05	105586
2017-03-29	42.00	42.10	41.60	41.70	82614
2017-03-30	41.70	42.00	41.55	41.75	98208
2017-03-31	41.90	42.35	41.45	42.10	126020
2017-04-03	42.05	42.20	41.15	41.70	110046
2017-04-04	41.55	41.75	41.10	41.55	149472
2017-04-05	41.65	42.20	41.40	41.85	169107
2017-04-06	41.80	42.35	41.55	42.35	103364
2017-04-07	42.25	42.50	41.43	41.90	121261
2017-04-10	41.85	42.78	41.85	42.25	85746
2017-04-11	42.05	42.55	42.05	42.45	66767
2017-04-12	42.40	42.50	41.80	42.10	99802
2017-04-13	42.00	42.30	41.35	41.95	113376
2017-04-17	42.10	42.55	41.50	42.30	90400
2017-04-18	42.15	42.73	41.90	42.45	99581
2017-04-19	42.65	42.88	42.28	42.60	110253
2017-04-20	42.60	43.35	42.45	43.00	88035
2017-04-21	42.90	43.20	42.65	43.05	89996
2017-04-24	43.40	43.75	43.30	43.55	105776
2017-04-25	43.85	44.20	43.70	43.75	137883
2017-04-26	43.80	45.35	43.30	45.05	134185
2017-04-27	45.10	45.20	44.40	44.60	132135
2017-04-28	44.60	44.95	44.40	44.50	152271
2017-05-01	46.50	46.85	44.75	46.45	382260
2017-05-02	46.30	46.50	45.30	45.75	178963
2017-05-03	45.55	45.75	44.65	45.10	202266
2017-05-04	45.25	45.35	44.55	44.80	129326
2017-05-05	45.00	45.00	44.15	44.50	94823
2017-05-08	44.40	44.70	44.20	44.65	91834
2017-05-09	44.55	44.75	44.15	44.30	145792
2017-05-10	44.20	44.60	43.90	44.40	102753
2017-05-11	44.15	44.78	43.50	43.80	241573
2017-05-12	43.70	43.84	42.75	43.20	165299
2017-05-15	43.20	43.75	42.85	43.30	139406
2017-05-16	43.40	43.52	42.55	43.10	161818
2017-05-17	42.75	42.75	42.15	42.30	114423
2017-05-18	42.35	42.50	41.30	41.60	220052
2017-05-19	41.65	41.70	40.50	40.70	153050
2017-05-22	40.70	41.45	40.70	41.20	110301
2017-05-23	41.15	41.16	40.80	41.15	168769
2017-05-24	41.15	41.55	40.90	41.25	77686
2017-05-25	41.40	41.45	41.00	41.40	95243
2017-05-26	41.30	41.90	41.00	41.85	79417
2017-05-30	41.75	41.75	41.20	41.55	89420
2017-05-31	41.65	41.75	41.25	41.55	77467
2017-06-01	41.70	43.10	41.60	43.05	160711
2017-06-02	43.25	44.25	43.05	44.00	164704
2017-06-05	43.90	43.95	42.90	42.90	160902
2017-06-06	42.75	42.75	42.05	42.40	139922
2017-06-07	42.40	42.80	42.30	42.70	93341
2017-06-08	42.65	43.75	42.40	43.70	92362
2017-06-09	43.80	44.25	43.35	44.00	122523
2017-06-12	44.00	44.85	43.00	43.20	113428
2017-06-13	43.25	43.63	43.00	43.35	53318
2017-06-14	43.40	43.45	43.05	43.30	52124
2017-06-15	42.90	43.50	42.75	42.85	68287
2017-06-16	42.50	42.50	41.90	42.35	214225
2017-06-19	42.40	43.10	42.10	42.65	76117
2017-06-20	42.70	42.70	42.05	42.30	95367
2017-06-21	42.35	42.54	41.95	42.20	138534
2017-06-22	42.20	43.15	42.20	42.80	68785
2017-06-23	42.70	43.35	42.65	43.10	196282
2017-06-26	43.15	43.35	42.60	42.70	55654
2017-06-27	42.75	42.75	42.45	42.55	87104
2017-06-28	42.75	43.28	42.75	42.85	52040
2017-06-29	42.85	42.90	42.50	42.75	84988
2017-06-30	42.75	43.65	42.45	43.20	137409
2017-07-03	43.30	43.70	42.55	43.30	52939
2017-07-05	43.25	43.25	42.65	42.80	55159
2017-07-06	42.55	42.75	42.10	42.10	80575
2017-07-07	42.30	42.70	42.00	42.65	80523
2017-07-10	42.55	42.55	42.10	42.25	100185
2017-07-11	42.25	42.35	41.38	42.20	68800
2017-07-12	42.50	43.35	42.45	42.60	44698
2017-07-13	42.60	42.60	41.80	42.30	57022
2017-07-14	42.20	42.45	41.90	42.30	41313
2017-07-17	42.20	42.20	41.55	42.05	61973
2017-07-18	41.95	41.95	41.35	41.80	104053
2017-07-19	41.80	42.60	41.75	41.75	65985
2017-07-20	41.75	42.45	41.55	42.40	64477
2017-07-21	42.50	42.60	41.95	42.15	115600
2017-07-24	42.00	42.10	41.20	41.65	61413
2017-07-25	41.80	42.20	41.40	42.05	63304
2017-07-26	42.10	42.45	41.50	41.55	53998
2017-07-27	41.70	42.00	41.13	41.90	100062
2017-07-28	40.00	40.00	34.65	35.80	447823
2017-07-31	35.55	36.05	35.00	35.50	361017
2017-08-01	35.40	35.75	34.55	35.15	301240
2017-08-02	35.10	35.40	34.55	35.10	267800
2017-08-03	35.25	35.25	34.05	34.15	141586
2017-08-04	34.25	34.25	33.45	33.75	136026
2017-08-07	33.70	33.85	33.15	33.35	135608
2017-08-08	33.30	33.90	33.10	33.30	130835
2017-08-09	33.15	33.25	32.85	33.00	167107
2017-08-10	32.95	33.40	32.95	33.10	273395
2017-08-11	33.15	33.50	32.75	32.85	114268
2017-08-14	32.90	33.10	32.65	33.00	192808
2017-08-15	32.95	33.15	32.40	32.45	140171
2017-08-16	32.40	32.60	32.10	32.50	166586
2017-08-17	32.40	32.55	31.73	31.80	154183
2017-08-18	31.50	31.60	31.25	31.40	187779
2017-08-21	31.45	31.50	30.95	31.20	92839
2017-08-22	31.45	31.50	31.15	31.25	115850
2017-08-23	31.00	31.00	30.40	30.50	184316
2017-08-24	30.55	30.65	30.20	30.50	161436
2017-08-25	30.65	30.70	30.05	30.15	89882
2017-08-28	30.10	30.20	29.70	30.00	166942
2017-08-29	29.90	30.15	29.75	30.00	151168
2017-08-30	30.05	30.05	29.53	29.90	118905
2017-08-31	29.90	30.40	29.90	30.25	180892
2017-09-01	30.35	30.95	30.35	30.85	129670
2017-09-05	30.80	30.90	30.05	30.20	97611
2017-09-06	30.25	30.90	30.25	30.75	90691
2017-09-07	30.75	31.25	30.68	30.95	91294
2017-09-08	32.15	33.55	31.90	32.85	229773
2017-09-11	33.00	33.20	31.95	32.55	158445
2017-09-12	32.60	33.20	32.40	33.00	96071
2017-09-13	33.00	33.03	32.55	32.60	82802
2017-09-14	32.55	33.24	32.25	33.05	207155
2017-09-15	33.10	33.20	32.40	33.10	306273
2017-09-18	33.10	33.15	32.55	32.80	97226
2017-09-19	32.75	32.95	32.60	32.80	54395
2017-09-20	32.75	33.45	32.75	32.95	84295
2017-09-21	32.95	33.30	32.90	33.05	85370
2017-09-22	33.00	33.80	33.00	33.75	129960
2017-09-25	33.70	34.30	33.55	34.00	125292
2017-09-26	34.05	34.50	34.05	34.15	103821
2017-09-27	34.20	34.65	33.75	34.25	185415
2017-09-28	34.20	34.70	33.00	34.45	210579
2017-09-29	34.50	34.80	34.25	34.30	222575
2017-10-02	34.45	35.55	32.40	35.55	147121
2017-10-03	35.65	35.73	35.10	35.15	132818
2017-10-04	35.10	35.55	35.05	35.50	76865
2017-10-05	35.65	36.20	35.45	35.50	92668
2017-10-06	35.45	36.25	35.30	36.25	169772
2017-10-09	36.20	36.35	35.35	35.60	221016
2017-10-10	35.85	36.55	35.85	36.55	112840
2017-10-11	36.55	36.70	36.00	36.25	162947
2017-10-12	36.25	36.50	35.95	36.30	103454
2017-10-13	36.35	36.50	36.13	36.20	87747
2017-10-16	36.25	36.60	36.10	36.35	96021
2017-10-17	36.20	36.65	36.15	36.20	99498
2017-10-18	36.15	36.85	36.15	36.40	82941
2017-10-19	36.25	36.65	36.00	36.15	58587
2017-10-20	36.45	36.70	36.05	36.25	69529
2017-10-23	36.30	36.35	35.90	36.10	52054
2017-10-24	36.15	36.30	35.30	35.35	137570
2017-10-25	35.30	35.55	34.90	35.20	81474
2017-10-26	35.35	35.35	35.00	35.10	70869
2017-10-27	35.15	35.35	34.70	35.20	82197
2017-10-30	35.00	35.05	34.10	34.55	68431
2017-10-31	34.60	36.95	34.55	36.60	216138
2017-11-01	36.95	37.10	35.25	36.30	230360
2017-11-02	35.30	38.80	34.55	38.30	265608
2017-11-03	38.40	39.65	38.00	39.15	228851
2017-11-06	39.20	39.80	36.20	38.30	96729
2017-11-07	38.25	38.85	37.45	37.55	104924
2017-11-08	37.45	38.23	37.15	37.85	83166
2017-11-09	37.50	38.03	37.30	37.80	72088
2017-11-10	37.40	38.10	37.40	37.75	49848
2017-11-13	37.50	38.15	37.50	38.05	64581
2017-11-14	37.85	39.15	37.85	39.05	121785
2017-11-15	38.80	39.00	37.80	38.60	84040
2017-11-16	38.85	39.60	38.60	39.00	94989
2017-11-17	38.80	39.30	38.75	39.05	97863
2017-11-20	38.90	39.25	38.75	39.20	71236
2017-11-21	39.25	40.30	39.25	40.00	107098
2017-11-22	40.05	40.80	39.95	40.50	85683
2017-11-24	40.55	40.55	39.55	40.15	22377
2017-11-27	40.15	40.80	40.15	40.40	96938
2017-11-28	40.60	42.15	40.20	41.90	111385
2017-11-29	42.00	42.50	41.50	41.70	120078
2017-11-30	41.85	41.85	40.85	40.90	102012
2017-12-01	40.90	40.90	39.25	40.10	81048
2017-12-04	40.40	40.65	39.75	40.45	151578
2017-12-05	40.50	40.75	39.72	39.95	73586
2017-12-06	39.95	40.50	39.95	40.30	123562
2017-12-07	40.05	40.75	39.75	40.25	137771
2017-12-08	40.35	41.00	40.05	40.45	62846
2017-12-11	40.50	40.50	39.35	39.65	88603
2017-12-12	39.75	40.85	39.50	40.50	103502
2017-12-13	40.50	41.00	39.60	39.80	77090
2017-12-14	39.65	40.15	39.25	39.50	114626
2017-12-15	39.45	40.40	39.45	40.00	231994
2017-12-18	40.40	41.00	40.10	40.55	100837
2017-12-19	40.55	41.10	38.50	40.60	140825
2017-12-20	40.75	41.50	40.45	41.25	103380
2017-12-21	41.30	41.70	41.05	41.15	89821
2017-12-22	41.25	41.25	40.00	40.05	43096
2017-12-26	40.10	40.25	36.75	39.90	92064
2017-12-27	40.10	40.40	39.95	40.10	74865
2017-12-28	40.15	40.60	39.70	40.50	72846
2017-12-29	40.50	40.75	40.00	40.45	65192
2018-01-02	40.60	41.10	40.45	40.75	78179
2018-01-03	40.75	40.75	39.85	39.90	56030
2018-01-04	40.10	40.70	39.85	40.30	50964
2018-01-05	40.40	40.80	40.25	40.60	41609
2018-01-08	40.45	40.75	40.10	40.40	64551
2018-01-09	40.50	40.75	40.00	40.15	61517
2018-01-10	40.00	40.50	39.83	40.20	31466
2018-01-11	40.25	41.95	40.25	41.65	69098
2018-01-12	41.70	42.15	40.50	41.75	85262
2018-01-16	41.95	42.65	41.20	41.45	96027
2018-01-17	41.05	41.78	41.05	41.50	129027
2018-01-18	41.60	41.60	40.55	41.20	66988
2018-01-19	41.15	42.85	40.35	42.65	195826
2018-01-22	42.55	42.60	41.55	42.00	92809
2018-01-23	41.95	42.20	41.40	41.75	41910
2018-01-24	42.00	42.40	41.00	41.40	65938
2018-01-25	41.50	42.00	40.95	41.40	46027
2018-01-26	41.50	41.95	41.15	41.85	47818
2018-01-29	41.70	42.10	41.55	41.70	58502
2018-01-30	41.40	42.00	41.10	41.15	81742
2018-01-31	41.20	41.55	40.10	40.15	105546
2018-02-01	40.00	41.50	39.85	41.05	92727
2018-02-02	41.50	42.35	40.75	40.90	86091
2018-02-05	40.65	41.15	40.10	40.15	181791
2018-02-06	39.60	40.35	38.33	39.80	123379
2018-02-07	39.70	40.38	39.25	40.10	50274
2018-02-08	40.05	40.55	39.15	39.45	98170
2018-02-09	39.95	40.60	39.48	40.25	98532
2018-02-12	40.25	40.75	39.55	40.30	60786
2018-02-13	39.95	40.40	39.78	40.05	66781
2018-02-14	39.80	40.40	39.70	40.15	113476
2018-02-15	40.35	41.15	38.28	40.95	48549
2018-02-16	40.85	42.50	40.30	41.90	90073
2018-02-20	41.55	42.20	40.83	40.95	68460
2018-02-21	41.00	41.85	40.65	41.20	42183
2018-02-22	41.55	42.05	41.45	41.60	35119
2018-02-23	41.85	42.00	41.23	41.90	68271
2018-02-26	42.00	42.45	41.50	42.40	60753
2018-02-27	41.95	42.60	41.15	41.20	61218
2018-02-28	33.90	35.45	32.05	35.00	598504
2018-03-01	34.90	36.10	34.50	35.25	312116
2018-03-02	34.80	37.05	34.50	35.65	235490
2018-03-05	35.50	35.50	34.60	35.20	139001
2018-03-06	35.05	36.55	35.00	35.80	134706
2018-03-07	35.40	36.85	35.40	36.45	269646
2018-03-08	36.65	37.55	36.40	36.50	170305
2018-03-09	36.65	36.95	36.15	36.50	197799
2018-03-12	36.60	37.15	36.45	36.70	160320
2018-03-13	36.85	37.55	36.40	36.65	179293
2018-03-14	36.85	36.85	36.00	36.65	126863
2018-03-15	36.85	37.30	36.10	36.45	89316
2018-03-16	36.45	36.95	36.05	36.30	237105
2018-03-19	36.20	36.95	35.90	36.80	70768
2018-03-20	36.85	37.75	36.55	37.30	65270
2018-03-21	37.20	37.80	37.05	37.55	63470
2018-03-22	37.30	37.70	36.85	37.00	75347
2018-03-23	36.95	37.75	36.15	36.20	69584
2018-03-26	36.65	37.05	36.05	36.90	135932
2018-03-27	37.00	37.25	36.45	36.60	120990
2018-03-28	36.70	37.60	36.65	37.05	137813
2018-03-29	37.15	38.35	37.05	38.10	100830
2018-04-02	37.90	38.15	36.65	37.80	121863
2018-04-03	37.95	38.45	37.60	38.35	70677
2018-04-04	38.00	38.65	37.75	38.60	74452
2018-04-05	38.95	39.80	38.40	38.65	98511
2018-04-06	38.50	38.95	38.10	38.40	53103
2018-04-09	38.60	38.80	38.10	38.25	78617
2018-04-10	38.60	39.83	38.45	39.10	117443
2018-04-11	38.95	39.78	38.60	39.05	67857
2018-04-12	39.25	39.35	38.70	38.90	115004
2018-04-13	39.20	40.20	38.60	38.90	88739
2018-04-16	39.10	39.50	38.90	39.25	48234
2018-04-17	39.35	39.50	38.95	39.05	64020
2018-04-18	39.05	39.30	38.70	38.80	154725
2018-04-19	38.90	39.55	38.85	39.45	119589
2018-04-20	39.25	39.60	38.40	38.70	95072
2018-04-23	38.70	39.30	38.10	38.25	64364
2018-04-24	38.40	38.40	37.89	38.35	115174
2018-04-25	38.40	38.40	37.40	37.80	102078
2018-04-26	37.95	38.30	37.50	37.65	110374
2018-04-27	37.80	37.85	37.00	37.05	139746
2018-04-30	37.20	37.95	37.15	37.45	128728
2018-05-01	37.35	37.45	36.05	37.30	94477
2018-05-02	35.70	36.20	34.55	35.05	295576
2018-05-03	34.90	35.45	34.40	34.50	115948
2018-05-04	34.35	34.80	34.30	34.55	93272
2018-05-07	34.55	34.80	34.25	34.40	60831
2018-05-08	34.30	34.80	34.30	34.55	72295
2018-05-09	34.70	35.70	34.56	35.50	103062
2018-05-10	35.60	37.10	35.60	36.45	144550
2018-05-11	36.50	37.15	36.44	36.90	88348
2018-05-14	36.85	37.20	36.70	36.85	104753
2018-05-15	36.75	37.55	36.50	37.05	60062
2018-05-16	37.15	37.70	37.05	37.30	61867
2018-05-17	37.35	37.65	37.20	37.25	56849
2018-05-18	37.50	38.25	37.25	37.55	86678
2018-05-21	37.70	38.45	37.58	38.30	107247
2018-05-22	38.25	38.85	38.10	38.30	77735
2018-05-23	38.20	39.35	38.05	39.25	141541
2018-05-24	39.30	40.60	39.10	40.50	174844
2018-05-25	40.50	41.23	40.25	40.40	129121
2018-05-29	40.30	40.60	39.95	40.45	56762
2018-05-30	40.60	41.50	40.60	41.05	161390
2018-05-31	41.05	41.50	39.58	40.50	105500
2018-06-01	40.75	41.10	40.40	40.45	93248
2018-06-04	40.60	41.45	40.50	40.80	66366
2018-06-05	40.80	41.10	40.30	40.75	69285
2018-06-06	40.85	41.38	40.70	41.05	61162
2018-06-07	41.10	41.30	40.70	40.95	39682
2018-06-08	41.00	41.80	40.90	40.90	89666
2018-06-11	40.90	41.45	40.60	40.65	112783
2018-06-12	40.65	40.75	39.85	40.15	145464
2018-06-13	40.25	40.80	39.55	39.85	136562
2018-06-14	39.90	41.10	39.90	40.70	120488
2018-06-15	40.75	41.25	40.10	41.25	168610
2018-06-18	41.00	41.60	39.30	41.10	64896
2018-06-19	41.00	41.58	40.75	41.45	121752
2018-06-20	41.50	41.90	41.40	41.55	66340
2018-06-21	41.65	41.90	41.15	41.20	78456
2018-06-22	41.40	41.55	40.85	41.30	163868
2018-06-25	41.15	41.45	41.00	41.20	146686
2018-06-26	41.20	41.25	40.98	41.10	95396
2018-06-27	41.10	41.30	40.60	40.80	91480
2018-06-28	40.70	41.50	40.40	41.20	105682
2018-06-29	41.20	41.65	40.70	40.90	91804
2018-07-02	40.65	42.00	40.65	41.90	94324
2018-07-03	42.10	42.40	41.50	42.10	97385
2018-07-05	42.25	42.70	42.00	42.65	117684
2018-07-06	42.60	42.95	42.25	42.35	67209
2018-07-09	42.40	43.10	41.95	43.00	44232
2018-07-10	43.10	44.05	43.10	43.90	171570
2018-07-11	43.85	44.45	43.63	43.75	104434
2018-07-12	43.90	43.95	43.18	43.75	101812
2018-07-13	43.80	44.20	43.55	43.55	57747
2018-07-16	43.70	43.85	43.35	43.55	100470
2018-07-17	43.60	43.95	43.48	43.80	59302
2018-07-18	43.75	43.83	43.40	43.80	96424
2018-07-19	43.75	44.80	43.70	44.60	252925
2018-07-20	44.35	45.10	44.30	44.65	210413
2018-07-23	44.65	45.55	44.30	44.65	288310
2018-07-24	44.65	44.95	44.20	44.40	80858
2018-07-25	44.45	44.80	44.30	44.60	74586
2018-07-26	44.70	45.25	44.45	44.55	78770
2018-07-27	44.50	44.70	43.60	43.60	104581
2018-07-30	43.55	44.15	43.35	43.70	116230
2018-07-31	43.70	44.15	43.30	43.65	156537
2018-08-01	45.85	48.45	45.43	45.50	520980
2018-08-02	45.35	46.03	44.60	45.05	376931
2018-08-03	45.05	46.45	44.80	46.40	206878
2018-08-06	46.10	47.45	46.10	47.00	135088
2018-08-07	47.00	47.65	46.75	47.55	136783
2018-08-08	47.50	47.90	46.85	47.75	160335
2018-08-09	47.75	48.45	47.75	48.20	69727
2018-08-10	48.10	48.55	47.58	48.05	143134
2018-08-13	48.00	48.55	47.45	47.80	116334
2018-08-14	47.65	48.40	47.65	48.00	100651
2018-08-15	48.00	48.28	47.05	47.30	97191
2018-08-16	47.55	47.60	46.85	47.35	66435
2018-08-17	47.25	47.65	46.90	47.45	59974
2018-08-20	47.55	47.85	47.15	47.55	90510
2018-08-21	47.55	48.15	47.50	47.95	96151
2018-08-22	47.90	48.30	47.85	48.25	59303
2018-08-23	48.10	48.75	48.10	48.50	52973
2018-08-24	48.45	48.70	48.25	48.45	60029
2018-08-27	48.45	48.95	48.40	48.75	71274
2018-08-28	50.00	50.40	48.95	49.70	133413
2018-08-29	49.85	49.85	48.10	48.35	130263
2018-08-30	48.40	49.55	48.30	49.50	79399
2018-08-31	49.40	49.65	48.65	49.50	54003
2018-09-04	49.45	50.10	48.85	49.70	54510
2018-09-05	49.60	49.75	48.70	48.95	102464
2018-09-06	49.00	49.45	48.55	49.20	53472
2018-09-07	49.10	49.63	48.60	48.80	55129
2018-09-10	48.85	49.05	48.40	48.80	79011
2018-09-11	48.65	48.90	47.95	48.15	47294
2018-09-12	48.05	48.25	47.45	47.75	40974
2018-09-13	47.90	48.10	47.40	47.85	69788
2018-09-14	47.80	48.40	47.56	48.20	63916
2018-09-17	48.35	49.50	48.05	48.90	126879
2018-09-18	49.00	50.05	48.90	49.90	118370
2018-09-19	50.25	50.35	48.85	49.00	130893
2018-09-20	49.25	49.60	48.90	49.50	54921
2018-09-21	49.50	50.10	47.98	49.75	220538
2018-09-24	49.85	50.30	49.05	49.95	195979
2018-09-25	50.00	50.41	48.45	48.45	80828
2018-09-26	48.75	49.25	48.20	48.80	72921
2018-09-27	48.80	49.10	48.05	48.75	62555
2018-09-28	48.70	49.50	48.45	49.40	107117
2018-10-01	49.55	49.64	48.74	49.11	87691
2018-10-02	49.14	49.22	48.59	49.00	42941
2018-10-03	49.10	49.48	48.35	48.43	65831
2018-10-04	48.42	48.69	48.05	48.50	123622
2018-10-05	48.50	49.38	48.17	48.55	180467
2018-10-08	48.63	50.42	48.58	49.71	235069
2018-10-09	49.70	50.95	49.70	50.28	136513
2018-10-10	50.31	51.70	49.53	50.09	472658
2018-10-11	49.91	49.98	48.17	48.29	240963
2018-10-12	48.84	49.08	46.30	46.43	162103
2018-10-15	46.43	46.66	45.96	46.07	101489
2018-10-16	46.29	47.71	45.96	47.56	65594
2018-10-17	47.41	47.99	46.00	47.85	97743
2018-10-18	47.63	48.20	45.70	45.76	76416
2018-10-19	45.93	46.39	45.93	46.28	74552
2018-10-22	46.27	48.92	46.27	48.84	147844
2018-10-23	48.32	49.34	47.75	48.33	201610
2018-10-24	48.44	48.70	46.11	46.18	115015
2018-10-25	46.44	47.19	46.44	46.87	65572
2018-10-26	46.36	47.26	45.98	46.22	68194
2018-10-29	46.73	46.96	45.04	45.55	55892
2018-10-30	45.67	46.93	45.67	46.80	108467
2018-10-31	50.00	55.31	46.77	54.49	440336
2018-11-01	54.49	54.75	53.56	53.75	134998
2018-11-02	53.74	54.26	52.20	52.82	145592
2018-11-05	52.89	53.56	52.27	53.05	73041
2018-11-06	52.94	54.24	52.40	53.57	86272
2018-11-07	53.87	55.15	53.23	54.85	121302
2018-11-08	54.80	55.82	54.48	55.54	105007
2018-11-09	55.52	57.00	53.30	53.37	175076
2018-11-12	53.32	54.24	52.71	52.95	113673
2018-11-13	53.11	53.52	52.00	52.09	87239
2018-11-14	52.47	53.80	51.92	53.08	149734
2018-11-15	52.78	54.32	52.78	54.06	198758
2018-11-16	53.56	54.29	52.75	53.79	68146
2018-11-19	53.79	54.61	53.35	54.01	106206
2018-11-20	53.56	53.96	52.21	53.06	100227
2018-11-21	53.20	55.49	52.62	53.54	93198
2018-11-23	53.39	54.36	53.14	53.14	36244
2018-11-26	53.40	54.27	52.78	53.89	37688
2018-11-27	53.62	54.33	52.86	54.08	82414
2018-11-28	54.11	55.53	54.00	55.22	98030
2018-11-29	55.23	55.38	54.50	54.85	94567
2018-11-30	54.86	55.77	54.27	55.67	97774
2018-12-03	56.00	56.36	55.59	55.97	74172
2018-12-04	55.76	56.04	53.00	53.23	90273
2018-12-06	52.73	52.73	50.04	51.63	186602
2018-12-07	51.64	52.73	50.23	52.11	79742
2018-12-10	52.12	52.80	51.13	51.72	110505
2018-12-11	52.42	52.73	51.26	51.37	70331
2018-12-12	51.72	53.45	51.02	52.91	89959
2018-12-13	52.85	53.18	51.74	52.21	122560
2018-12-14	51.99	52.69	51.19	51.21	92874
2018-12-17	51.21	51.21	49.52	49.91	158531
2018-12-18	50.39	50.58	48.00	49.97	91643
2018-12-19	50.01	50.92	48.87	49.31	88546
2018-12-20	49.32	49.73	47.78	49.32	59557
2018-12-21	49.31	51.11	48.20	48.85	152038
2018-12-24	48.54	49.13	48.13	48.31	52966
2018-12-26	48.70	49.39	48.04	48.80	121138
2018-12-27	48.42	49.81	47.08	49.75	62522
2018-12-28	50.02	51.00	49.29	50.40	57255
2018-12-31	50.46	51.57	49.79	51.31	66868
2019-01-02	51.02	51.02	49.50	50.50	80735
2019-01-03	50.11	50.39	48.01	48.48	88205
2019-01-04	48.98	50.72	48.65	49.76	96395
2019-01-07	49.75	50.80	49.28	49.38	84670
2019-01-08	49.53	50.59	48.70	50.12	37155
2019-01-09	50.17	51.06	50.17	50.90	40179
2019-01-10	50.90	52.01	49.69	50.78	78294
2019-01-11	50.41	50.70	48.85	48.97	114020
2019-01-14	48.61	49.38	48.11	48.28	86431
2019-01-15	48.32	49.04	47.65	48.74	47462
2019-01-16	48.76	49.50	47.96	48.59	100556
2019-01-17	48.37	49.34	48.37	48.58	48465
2019-01-18	48.57	49.25	48.06	48.52	129099
2019-01-22	48.20	48.31	46.98	47.17	62842
2019-01-23	47.49	48.07	46.38	46.73	140435
2019-01-24	46.77	47.62	46.62	47.14	48312
2019-01-25	47.25	47.81	46.55	47.49	111653
2019-01-28	47.17	47.35	46.56	46.81	62590
2019-01-29	46.63	47.76	46.50	47.31	84125
2019-01-30	47.52	47.67	47.04	47.55	86743
2019-01-31	47.14	48.52	47.05	48.35	88989
2019-02-01	48.34	49.29	48.03	48.24	54363
2019-02-04	48.23	49.13	47.91	48.95	90410
2019-02-05	49.10	49.43	48.34	48.84	81942
2019-02-06	48.52	50.09	48.30	49.80	50445
2019-02-07	49.80	50.26	49.75	49.80	89840
2019-02-08	49.77	50.84	49.77	50.64	79536
2019-02-11	50.26	51.44	50.25	51.34	60135
2019-02-12	51.59	53.31	51.50	53.17	134328
2019-02-13	53.04	54.07	53.02	53.56	103795
2019-02-14	53.45	54.62	53.23	53.76	86665
2019-02-15	54.02	55.18	53.70	54.27	71434
2019-02-19	53.92	55.68	53.70	55.63	122286
2019-02-20	55.24	55.95	54.45	55.85	96786
2019-02-21	55.84	56.10	54.98	55.29	73860
2019-02-22	55.51	55.81	54.72	55.66	124562
2019-02-25	55.94	56.16	54.78	54.78	87209
2019-02-26	54.80	55.40	52.61	52.77	155409
2019-02-27	52.20	52.20	47.65	48.15	201729
2019-02-28	48.32	48.66	45.59	45.82	194697
2019-03-01	46.40	48.00	46.05	47.93	125551
2019-03-04	47.98	48.40	47.53	47.69	129682
2019-03-05	48.03	48.03	46.71	47.16	97960
2019-03-06	46.94	47.63	46.70	47.42	180309
2019-03-07	47.12	47.95	46.84	47.53	153442
2019-03-08	47.30	48.18	47.27	47.64	95874
2019-03-11	47.63	48.35	47.31	48.05	63791
2019-03-12	48.03	48.07	46.98	47.14	82733
2019-03-13	46.93	47.88	46.90	47.42	63123
2019-03-14	47.43	48.07	47.22	47.71	97482
2019-03-15	47.78	48.30	47.50	48.21	235952
2019-03-18	48.28	50.27	48.28	50.18	130007
2019-03-19	50.36	50.36	49.39	49.72	101054
2019-03-20	49.63	49.84	48.24	48.30	70056
2019-03-21	48.15	49.30	48.15	48.58	47372
2019-03-22	48.28	48.28	46.50	46.53	90071
2019-03-25	46.57	47.61	46.01	47.11	82030
2019-03-26	47.30	48.00	46.87	47.35	65509
2019-03-27	47.36	48.31	46.75	48.20	60862
2019-03-28	48.17	48.49	47.38	48.19	76540
2019-03-29	48.48	48.55	47.08	47.22	93666
2019-04-01	47.46	47.65	46.80	47.48	52484
2019-04-02	47.48	48.55	46.51	46.77	91577
2019-04-03	47.06	47.34	46.29	47.07	74396
2019-04-04	47.08	47.42	44.78	47.28	32786
2019-04-05	47.12	48.49	47.12	48.03	42595
2019-04-08	47.87	48.33	46.75	47.63	54341
2019-04-09	47.61	47.71	46.51	46.60	56125
2019-04-10	46.80	47.93	46.75	47.15	52506
2019-04-11	47.14	47.78	46.79	47.74	45946
2019-04-12	48.04	48.35	47.26	47.55	36855
2019-04-15	47.74	47.90	47.26	47.86	30509
2019-04-16	48.07	48.30	47.28	47.48	32899
2019-04-17	47.64	47.70	47.02	47.33	27571
2019-04-18	47.21	47.55	46.86	47.06	34765
2019-04-22	46.99	47.23	46.05	46.36	28494
2019-04-23	46.37	48.37	46.33	47.65	38366
2019-04-24	47.65	48.21	47.34	48.08	28200
2019-04-25	47.88	48.38	47.28	48.15	36117
2019-04-26	48.40	48.72	48.12	48.40	46912
2019-04-29	48.58	49.40	48.52	48.68	37687
2019-04-30	48.71	49.81	47.52	48.33	97845
2019-05-01	52.05	52.05	47.53	48.95	98902
2019-05-02	49.12	49.58	48.43	49.18	51907
2019-05-03	48.83	49.69	48.83	49.63	55493
2019-05-06	48.88	49.90	48.88	49.71	40458
2019-05-07	49.12	50.09	49.12	49.62	65532
2019-05-08	49.41	49.79	48.47	48.48	71664
2019-05-09	48.31	49.15	47.83	48.53	38836
2019-05-10	48.39	48.47	47.51	48.32	36411
2019-05-13	47.63	47.67	46.44	46.71	80879
2019-05-14	46.73	47.44	45.97	47.20	53415
2019-05-15	46.90	47.73	46.88	47.45	40725
2019-05-16	47.51	48.42	47.29	47.32	59681
2019-05-17	47.07	47.72	46.88	47.70	57579
2019-05-20	47.36	48.45	47.07	48.17	45640
2019-05-21	48.43	48.87	48.07	48.10	37140
2019-05-22	47.82	48.45	47.45	47.99	52677
2019-05-23	47.72	48.19	47.26	47.75	67777
2019-05-24	47.90	49.21	47.84	49.20	86051
2019-05-28	49.06	51.47	49.06	51.09	130151
2019-05-29	50.92	50.92	49.39	49.43	82638
2019-05-30	49.75	49.98	49.09	49.71	56404
2019-05-31	49.28	49.44	48.40	49.23	54505
2019-06-03	49.25	49.73	48.68	49.69	82984
2019-06-04	50.00	50.28	49.03	49.74	47519
2019-06-05	49.66	50.24	49.32	49.81	60646
2019-06-06	49.86	49.86	48.56	49.37	50397
2019-06-07	49.58	49.91	49.30	49.49	42832
2019-06-10	49.50	52.00	49.20	51.05	94193
2019-06-11	51.39	51.76	49.92	50.24	42517
2019-06-12	50.19	51.02	50.07	50.99	30666
2019-06-13	51.00	52.00	50.82	51.41	78157
2019-06-14	51.17	51.97	51.05	51.40	78325
2019-06-17	51.44	51.95	51.08	51.57	72681
2019-06-18	51.89	52.27	51.57	51.74	55976
2019-06-19	51.62	52.43	51.22	51.88	68146
2019-06-20	52.37	52.37	51.69	51.83	48766
2019-06-21	51.55	52.77	50.93	51.77	208572
2019-06-24	51.80	52.17	50.55	50.98	140716
2019-06-25	51.06	51.36	50.24	51.04	156561
2019-06-26	50.90	51.40	49.66	49.69	79551
2019-06-27	49.85	49.87	48.69	49.86	77569
2019-06-28	49.83	51.23	49.60	50.38	291053
2019-07-01	50.85	50.95	49.83	50.75	75977
2019-07-02	50.79	50.99	50.09	50.59	82062
2019-07-03	50.63	51.28	50.36	51.07	27026
2019-07-05	50.81	51.11	50.08	50.58	64120
2019-07-08	50.57	51.53	50.22	51.40	83554
2019-07-09	51.19	51.70	51.00	51.50	50448
2019-07-10	51.59	52.51	51.43	52.43	63582
2019-07-11	52.48	52.82	52.23	52.72	60523
2019-07-12	52.92	53.73	52.52	53.60	76446
2019-07-15	53.67	53.92	53.25	53.90	91292
2019-07-16	53.95	54.59	53.52	54.00	123741
2019-07-17	54.19	54.58	53.97	54.02	63434
2019-07-18	53.75	54.37	53.63	54.24	51785
2019-07-19	54.09	54.98	54.09	54.49	35471
2019-07-22	54.41	55.10	53.98	53.99	52054
2019-07-23	54.10	55.16	53.83	55.10	80093
2019-07-24	54.82	55.70	54.32	55.00	94419
2019-07-25	54.96	55.26	54.43	54.66	61493
2019-07-26	54.72	55.30	54.41	54.84	74357
2019-07-29	54.80	55.35	54.46	55.20	57663
2019-07-30	54.91	56.02	54.47	54.84	127364
2019-07-31	57.96	64.39	57.94	60.97	384400
2019-08-01	61.27	61.28	59.33	59.46	123590
2019-08-02	59.04	59.46	57.47	58.48	98735
2019-08-05	57.36	57.60	56.16	56.79	231839
2019-08-06	57.03	58.04	56.46	57.81	121245
2019-08-07	57.63	59.26	57.58	58.81	125831
2019-08-08	59.01	60.87	59.01	59.90	88407
2019-08-09	59.83	60.11	59.05	59.48	45657
2019-08-12	59.01	59.32	58.17	58.65	97275
2019-08-13	58.72	60.62	58.72	60.36	109184
2019-08-14	59.57	60.24	59.22	60.15	150573
2019-08-15	60.21	61.27	60.13	60.16	94242
2019-08-16	60.66	61.65	60.16	60.84	76905
2019-08-19	61.21	62.47	61.21	62.13	109616
2019-08-20	62.02	62.29	60.33	60.82	81012
2019-08-21	61.08	61.46	60.20	61.27	103399
2019-08-22	61.44	61.85	60.97	61.13	60904
2019-08-23	61.06	61.49	59.11	59.48	103236
2019-08-26	59.61	59.89	59.08	59.56	91218
2019-08-27	59.77	59.94	58.76	58.78	77992
2019-08-28	58.53	60.48	58.53	60.30	83380
2019-08-29	60.63	61.65	60.30	61.21	95866
2019-08-30	61.52	61.90	60.72	61.21	72712
2019-09-03	61.63	62.40	61.28	62.30	136220
2019-09-04	62.98	64.34	62.21	63.57	181158
2019-09-05	64.11	64.23	61.97	62.88	180841
2019-09-06	63.00	63.00	62.09	62.18	60280
2019-09-09	61.92	62.60	61.74	62.02	64555
2019-09-10	61.92	61.92	60.54	60.97	83526
2019-09-11	61.03	62.09	60.70	62.05	101928
2019-09-12	62.29	63.68	61.65	63.14	165085
2019-09-13	63.25	63.49	61.98	62.23	84898
2019-09-16	61.77	62.40	61.47	62.16	62859
2019-09-17	61.89	62.76	61.47	62.69	56877
2019-09-18	62.72	62.88	61.57	62.10	82124
2019-09-19	62.34	62.94	62.10	62.20	89238
2019-09-20	62.10	63.80	61.02	63.01	180126
2019-09-23	63.10	63.13	61.75	61.84	70809
2019-09-24	62.14	62.14	60.97	61.22	105302
2019-09-25	61.31	62.23	61.20	61.94	139413
2019-09-26	62.02	62.53	61.08	61.42	64066
2019-09-27	61.58	61.80	60.46	61.00	81405
2019-09-30	61.00	61.74	60.61	61.34	180306
2019-10-01	61.35	62.43	60.56	60.62	120794
2019-10-02	60.33	61.10	60.07	60.70	91290
2019-10-03	60.40	61.04	59.07	59.98	91340
2019-10-04	60.18	60.93	59.91	60.41	68440
2019-10-07	60.11	60.54	59.41	60.01	177648
2019-10-08	59.89	60.44	59.16	59.90	99693
2019-10-09	60.34	60.86	59.82	60.02	136257
2019-10-10	60.12	61.19	59.66	60.04	119166
2019-10-11	60.63	61.72	60.20	60.85	136076
2019-10-14	60.72	60.78	59.17	59.71	66078
2019-10-15	59.72	60.08	58.98	59.38	128258
2019-10-16	59.18	59.18	58.29	58.56	50976
2019-10-17	58.50	58.95	58.07	58.47	60922
2019-10-18	58.08	59.18	58.04	58.86	80878
2019-10-21	59.22	60.18	59.13	59.58	91901
2019-10-22	59.52	59.84	58.87	58.99	68117
2019-10-23	58.83	59.06	58.34	58.91	54700
2019-10-24	59.00	59.76	58.52	59.42	161174
2019-10-25	59.39	60.25	59.23	59.66	100859
2019-10-28	59.68	61.14	59.68	60.65	121580
2019-10-29	60.45	61.04	60.10	60.40	90716
2019-10-30	64.00	68.40	61.92	66.49	424960
2019-10-31	66.55	66.98	65.54	66.14	158875
2019-11-01	66.08	68.07	65.50	66.92	126447
2019-11-04	67.34	68.12	66.86	67.27	119197
2019-11-05	67.20	67.78	66.91	67.25	112188
2019-11-06	67.45	67.94	66.60	67.71	70322
2019-11-07	67.93	68.13	66.18	66.29	120368
2019-11-08	66.55	66.63	65.20	66.14	64078
2019-11-11	65.90	66.38	65.58	66.09	60459
2019-11-12	66.16	66.85	65.94	66.36	64513
2019-11-13	66.06	67.29	65.76	66.18	59671
2019-11-14	66.24	66.86	65.91	66.18	43778
2019-11-15	66.51	66.51	65.56	66.07	73798
2019-11-18	65.89	66.24	65.64	65.93	62656
2019-11-19	66.11	67.03	65.94	66.63	75769
2019-11-20	66.33	67.37	65.95	66.76	92887
2019-11-21	66.80	66.80	65.31	65.90	54126
2019-11-22	66.13	66.59	65.47	66.00	59457
2019-11-25	66.29	67.38	65.92	66.66	80005
2019-11-26	66.80	67.14	66.56	66.95	107282
2019-11-27	67.11	67.60	66.09	67.33	63964
2019-11-29	67.04	67.71	66.85	67.05	45660
2019-12-02	67.31	67.59	66.63	66.77	86725
2019-12-03	66.38	67.08	66.10	66.76	80193
2019-12-04	66.97	69.19	66.97	68.96	209725
2019-12-05	68.97	69.06	67.05	67.39	92975
2019-12-06	67.92	68.51	67.61	67.82	104983
2019-12-09	67.67	68.80	67.62	68.44	107522
2019-12-10	68.39	69.12	68.23	68.75	57334
2019-12-11	68.71	69.12	68.04	69.02	74201
2019-12-12	68.88	70.06	68.75	69.07	63844
2019-12-13	69.02	69.94	68.41	69.67	59527
2019-12-16	69.73	70.50	69.36	69.58	64992
2019-12-17	69.74	69.74	68.91	69.36	78211
2019-12-18	69.59	69.59	68.78	68.95	64350
2019-12-19	69.12	69.21	68.50	68.75	52949
2019-12-20	68.87	70.17	68.86	69.93	115098
2019-12-23	70.10	70.10	68.65	69.21	42866
2019-12-24	69.28	69.52	68.89	69.46	12127
2019-12-26	69.28	69.28	68.15	68.41	61161
2019-12-27	68.56	68.56	67.94	68.25	54101
2019-12-30	68.14	68.51	67.82	68.28	46580
2019-12-31	68.19	69.23	68.19	68.72	81924
2020-01-02	68.70	68.84	67.86	68.46	66272
2020-01-03	67.91	69.47	67.91	69.08	62427
2020-01-06	69.17	69.82	68.73	69.57	58974
2020-01-07	69.34	70.17	68.82	68.85	81926
2020-01-08	68.90	69.10	68.49	68.60	77149
2020-01-09	68.97	69.49	68.42	68.76	150844
2020-01-10	69.00	70.51	69.00	69.65	69724
2020-01-13	69.54	70.91	69.54	70.39	39905
2020-01-14	70.14	70.20	69.32	69.42	90507
2020-01-15	69.43	70.00	68.84	69.08	81618
2020-01-16	69.49	69.95	68.99	69.05	70985
2020-01-17	69.46	69.50	68.53	69.04	95718
2020-01-21	68.91	68.91	67.33	67.54	93186
2020-01-22	67.85	68.32	67.49	67.85	115679
2020-01-23	67.72	69.17	67.43	68.93	82649
2020-01-24	68.97	69.01	67.47	67.57	58614
2020-01-27	66.90	67.45	66.85	66.90	75547
2020-01-28	67.21	68.10	66.64	67.41	63808
2020-01-29	67.33	67.93	66.57	66.63	56973
2020-01-30	66.23	66.60	65.77	66.23	78167
2020-01-31	66.11	66.38	64.77	64.81	115572
2020-02-03	65.37	65.74	64.86	64.95	83306
2020-02-04	65.30	66.11	65.11	65.65	265389
2020-02-05	66.29	66.65	66.00	66.15	144741
2020-02-06	66.29	66.30	64.93	65.10	124111
2020-02-07	65.00	65.00	63.81	64.31	174397
2020-02-10	64.25	65.68	64.19	65.37	79590
2020-02-11	65.47	66.09	65.35	65.56	56243
2020-02-12	65.77	66.70	65.53	65.91	118174
2020-02-13	65.65	66.39	65.45	66.15	77775
2020-02-14	66.27	67.01	65.90	66.52	99778
2020-02-18	66.50	67.22	65.97	66.49	114552
2020-02-19	66.53	69.45	66.53	68.38	164353
2020-02-20	68.23	68.84	66.80	67.40	144783
2020-02-21	67.53	68.11	66.66	66.71	100654
2020-02-24	64.91	65.35	64.30	64.85	130349
2020-02-25	64.73	64.73	62.03	62.17	225640
2020-02-26	66.99	69.83	65.31	65.94	468778
2020-02-27	64.85	65.59	59.80	59.90	284109
2020-02-28	58.01	59.70	57.98	59.34	181579
2020-03-02	59.65	60.46	58.48	59.56	182039
2020-03-03	59.60	61.31	58.87	59.27	113050
2020-03-04	60.15	61.50	59.15	61.20	124667
2020-03-05	60.09	60.88	55.90	56.58	154549
2020-03-06	54.79	57.07	54.79	56.47	91225
2020-03-09	53.39	54.57	52.21	52.92	148767
2020-03-10	54.14	55.40	52.02	55.22	154782
2020-03-11	53.76	56.45	53.76	56.18	178782
2020-03-12	53.36	55.19	50.33	52.18	287843
2020-03-13	54.44	54.67	48.15	50.40	322188
2020-03-16	45.47	45.95	39.81	40.91	213958
2020-03-17	40.49	45.30	40.09	44.89	228832
2020-03-18	44.14	44.32	38.19	38.75	157632
2020-03-19	38.29	40.09	35.15	38.46	233600
2020-03-20	38.63	42.81	38.01	39.96	307212
2020-03-23	40.93	43.35	38.93	41.60	232962
2020-03-24	43.00	45.15	41.88	43.13	200595
2020-03-25	43.59	44.58	40.45	41.92	267256
2020-03-26	42.27	47.50	42.12	47.24	207034
2020-03-27	45.60	49.05	45.43	45.67	150999
2020-03-30	46.34	47.50	45.46	45.83	91487
2020-03-31	45.58	47.48	43.68	45.36	195444
2020-04-01	43.56	45.52	42.11	43.45	148210
2020-04-02	43.08	45.36	42.10	43.92	100691
2020-04-03	43.32	44.59	41.18	42.44	100277
2020-04-06	43.85	45.99	43.62	45.82	122898
2020-04-07	46.32	49.15	45.50	47.06	146999
2020-04-08	48.12	48.69	46.67	47.59	119836
2020-04-09	48.60	51.98	48.19	51.62	129188
2020-04-13	51.28	52.27	47.93	48.43	86655
2020-04-14	49.60	50.37	49.05	50.06	117966
2020-04-15	48.52	48.92	47.08	47.64	158430
2020-04-16	47.91	49.72	45.56	47.12	136444
2020-04-17	48.82	50.42	48.56	49.47	104027
2020-04-20	48.18	49.44	47.01	47.80	75861
2020-04-21	46.31	47.51	46.03	47.15	94940
2020-04-22	47.84	48.71	47.29	48.05	69076
2020-04-23	48.28	49.45	48.07	48.70	78269
2020-04-24	48.85	49.95	48.64	49.87	76388
2020-04-27	50.40	52.67	50.40	52.15	123920
2020-04-28	53.42	54.17	52.59	53.54	125150
2020-04-29	55.00	56.81	54.53	56.48	115179
2020-04-30	55.08	57.07	54.74	56.04	167235
2020-05-01	50.47	50.47	45.01	46.97	471356
2020-05-04	46.32	46.91	43.58	43.72	276937
2020-05-05	44.24	45.59	43.65	43.88	176441
2020-05-06	43.94	44.00	41.70	41.76	276270
2020-05-07	41.67	42.93	41.67	42.83	167441
2020-05-08	43.63	45.16	43.45	45.13	138751
2020-05-11	44.30	44.97	43.25	43.35	252365
2020-05-12	43.32	43.34	41.05	41.58	215955
2020-05-13	41.07	41.07	37.72	38.82	168362
2020-05-14	37.96	38.84	37.35	38.54	175336
2020-05-15	38.29	39.46	37.99	39.20	235104
2020-05-18	41.15	41.71	39.65	41.39	176671
2020-05-19	41.17	41.17	38.69	38.79	111291
2020-05-20	39.75	40.00	38.72	39.51	174771
2020-05-21	39.24	40.47	39.24	39.26	100406
2020-05-22	38.84	40.29	38.84	40.19	108359
2020-05-26	41.27	43.83	40.81	42.96	157458
2020-05-27	44.17	46.17	43.53	45.93	274481
2020-05-28	46.75	47.59	45.20	46.00	168340
2020-05-29	46.50	46.84	44.87	46.26	227351
2020-06-01	46.22	46.90	45.69	45.69	117382
2020-06-02	46.15	46.88	44.30	44.52	369317
2020-06-03	45.40	46.29	45.08	45.93	153728
2020-06-04	45.43	45.43	43.92	44.64	107471
2020-06-05	46.20	49.74	46.20	48.15	243264
2020-06-08	48.92	50.37	48.20	49.13	133337
2020-06-09	48.23	48.23	45.88	47.45	160165
2020-06-10	47.35	47.35	44.75	45.43	162605
2020-06-11	43.32	43.87	41.15	41.25	198000
2020-06-12	43.25	43.38	40.23	41.70	223990
2020-06-15	40.20	42.80	40.00	42.54	86576
2020-06-16	44.20	44.32	42.78	43.10	90979
2020-06-17	43.14	43.14	42.14	42.37	101730
2020-06-18	41.83	42.33	40.91	41.59	101072
2020-06-19	42.12	42.30	41.34	41.66	180702
2020-06-22	41.21	43.45	41.10	43.34	157584
2020-06-23	43.82	44.68	43.60	44.37	97771
2020-06-24	43.76	43.93	41.72	42.10	151085
2020-06-25	41.92	42.75	41.08	42.70	155199
2020-06-26	42.21	43.18	42.06	42.27	176093
2020-06-29	42.99	44.14	42.60	43.71	138971
2020-06-30	43.41	44.46	42.97	44.25	139635
2020-07-01	44.20	45.00	43.52	43.96	71463
2020-07-02	44.82	44.96	43.59	43.94	62131
2020-07-06	44.77	44.82	43.49	43.71	163385
2020-07-07	43.33	43.77	42.63	42.74	117841
2020-07-08	42.51	43.09	40.94	42.83	154467
2020-07-09	42.73	43.89	41.12	42.21	334621
2020-07-10	42.21	43.17	42.21	42.98	78667
2020-07-13	43.57	44.00	42.46	42.72	135050
2020-07-14	42.61	43.50	42.33	43.08	76306
2020-07-15	44.26	45.39	44.11	45.10	92079
2020-07-16	44.88	44.90	43.99	44.32	143939
2020-07-17	44.19	45.19	43.94	44.42	64166
2020-07-20	44.13	44.74	43.45	44.22	62634
2020-07-21	44.85	45.44	44.23	44.50	112097
2020-07-22	44.34	44.68	43.30	43.54	74607
2020-07-23	43.42	44.86	42.68	44.24	144998
2020-07-24	44.34	44.35	43.22	43.32	118370
2020-07-27	43.34	43.72	42.77	43.05	219000
2020-07-28	42.71	43.56	42.55	42.98	169125
2020-07-29	43.34	43.92	43.08	43.83	87083
2020-07-30	43.27	44.41	43.02	44.16	71066
2020-07-31	47.84	51.75	46.45	47.72	356782
2020-08-03	47.51	47.69	45.52	47.03	132133
2020-08-04	47.04	47.14	46.34	46.80	86423
2020-08-05	46.92	47.56	46.65	47.41	89447
2020-08-06	47.12	47.47	46.22	46.31	138618
2020-08-07	46.09	46.75	45.98	46.46	116612
2020-08-10	46.85	48.17	46.19	47.99	158958
2020-08-11	48.02	49.77	47.13	48.67	166866
2020-08-12	49.34	49.71	47.57	47.91	100281
2020-08-13	47.67	47.92	46.99	47.51	94906
2020-08-14	47.12	48.24	47.12	47.92	95429
2020-08-17	47.94	49.99	46.95	47.35	78467
2020-08-18	47.15	48.43	47.10	47.52	138088
2020-08-19	47.39	48.12	47.17	47.66	111446
2020-08-20	47.15	47.98	46.98	47.58	150850
2020-08-21	47.36	48.05	45.60	46.71	110704
2020-08-24	47.21	47.41	46.37	47.00	56196
2020-08-25	47.14	47.15	45.26	46.13	122822
2020-08-26	46.13	46.13	43.31	43.49	125226
2020-08-27	43.76	44.63	43.51	44.52	101026
2020-08-28	44.62	44.97	44.13	44.18	103811
2020-08-31	43.94	44.37	43.16	43.38	196937
2020-09-01	43.37	43.37	42.59	43.01	118345
2020-09-02	42.88	44.22	42.67	44.09	59597
2020-09-03	44.12	44.29	42.88	43.00	54052
2020-09-04	43.58	43.59	42.70	42.77	82609
2020-09-08	42.61	42.61	41.26	41.57	139730
2020-09-09	41.65	42.03	40.77	40.83	48797
2020-09-10	40.84	40.87	39.82	40.30	101793
2020-09-11	40.31	40.95	39.88	40.55	120864
2020-09-14	40.76	41.23	39.54	39.65	112691
2020-09-15	39.79	39.98	38.98	39.26	84044
2020-09-16	39.34	39.77	39.06	39.39	112257
2020-09-17	39.11	39.89	38.66	39.54	108744
2020-09-18	39.53	41.23	39.53	39.94	376424
2020-09-21	39.62	39.70	37.87	38.94	175723
2020-09-22	38.94	39.41	38.40	38.89	133721
2020-09-23	38.75	39.32	38.13	38.25	118465
2020-09-24	38.20	38.76	37.85	38.39	60429
2020-09-25	38.07	39.41	37.96	39.18	114704
2020-09-28	39.48	40.19	39.48	39.76	65165
2020-09-29	39.59	39.97	38.69	39.88	123225
2020-09-30	39.92	40.57	39.08	39.33	136056
2020-10-01	39.38	40.23	39.24	40.09	103502
2020-10-02	39.38	40.91	39.38	40.51	84857
2020-10-05	40.72	41.29	40.65	41.00	39395
2020-10-06	41.34	41.96	39.62	41.10	86287
2020-10-07	41.39	42.05	40.28	41.80	105000
2020-10-08	42.26	42.76	41.34	42.34	71605
2020-10-09	42.72	42.85	41.35	42.04	53241
2020-10-12	42.22	43.17	41.74	43.09	46916
2020-10-13	42.67	43.45	41.59	41.99	77749
2020-10-14	41.17	42.48	41.17	41.97	111665
2020-10-15	40.01	42.86	40.01	42.65	65723
2020-10-16	42.19	43.32	42.19	43.21	63984
2020-10-19	43.38	43.65	42.19	42.61	147695
2020-10-20	42.97	43.99	42.53	42.62	76401
2020-10-21	42.41	43.06	42.10	42.41	43433
2020-10-22	42.44	43.03	42.06	42.60	74086
2020-10-23	42.52	43.07	41.95	42.61	78703
2020-10-26	42.14	42.40	41.22	41.91	41320
2020-10-27	41.70	41.70	40.75	40.75	57170
2020-10-28	39.93	41.07	38.97	39.23	67154
2020-10-29	38.92	39.72	38.25	39.13	76765
2020-10-30	40.14	40.14	37.46	37.86	162972
2020-11-02	38.30	38.65	37.89	38.24	111882
2020-11-03	41.29	41.67	39.11	40.62	128239
2020-11-04	40.02	40.44	39.08	39.90	80530
2020-11-05	39.90	41.19	39.90	41.08	64939
2020-11-06	41.33	41.33	38.45	38.49	57602
2020-11-09	41.09	43.00	41.00	41.85	99837
2020-11-10	42.49	43.92	41.08	43.25	87891
2020-11-11	43.49	43.49	41.93	42.52	82124
2020-11-12	41.50	42.52	40.95	41.34	92034
2020-11-13	41.76	42.40	41.53	42.12	73853
2020-11-16	42.81	44.15	42.81	43.82	72885
2020-11-17	43.23	44.71	42.86	44.36	67166
2020-11-18	44.76	44.97	43.73	43.99	99428
2020-11-19	43.74	43.99	41.99	43.05	66225
2020-11-20	42.60	43.41	41.93	42.73	75598
2020-11-23	43.16	44.27	42.85	43.80	76310
2020-11-24	44.56	47.20	43.93	47.15	139960
2020-11-25	46.74	47.07	45.60	45.64	106982
2020-11-27	45.56	46.25	44.73	45.57	79397
2020-11-30	45.32	45.88	43.63	44.07	135498
2020-12-01	44.53	44.66	43.59	43.87	126202
2020-12-02	43.82	44.23	42.92	43.86	107646
2020-12-03	43.54	44.97	43.20	44.73	98890
2020-12-04	44.99	46.47	44.24	46.19	72409
2020-12-07	46.16	47.08	45.28	47.03	132249
2020-12-08	45.92	48.82	45.92	48.82	205907
2020-12-09	49.48	50.62	48.85	50.55	129711
2020-12-10	50.00	51.25	49.95	51.10	98602
2020-12-11	50.80	51.99	50.43	51.31	153794
2020-12-14	51.86	52.00	50.63	51.81	114846
2020-12-15	52.12	53.28	51.22	53.14	137306
2020-12-16	52.90	53.76	52.64	53.01	155683
2020-12-17	53.35	53.50	52.66	53.30	128277
2020-12-18	54.87	58.15	54.23	57.63	418422
2020-12-21	56.42	56.42	53.62	55.88	205092
2020-12-22	56.05	56.68	54.44	56.32	233334
2020-12-23	56.99	57.47	55.54	57.18	96709
2020-12-24	57.23	57.74	56.62	57.37	69945
2020-12-28	57.81	60.26	57.07	59.42	139737
2020-12-29	59.30	59.55	57.03	57.77	156279
2020-12-30	58.22	59.75	57.07	58.92	148995
2020-12-31	58.69	59.22	57.84	58.95	122964
2021-01-04	59.16	59.17	56.17	56.97	102242
2021-01-05	56.79	57.76	56.55	57.21	185808
2021-01-06	58.14	60.57	57.85	60.19	237857
2021-01-07	61.31	61.82	59.19	61.28	75703
2021-01-08	61.53	61.99	59.07	59.08	105994
2021-01-11	58.28	59.20	56.60	57.17	83387
2021-01-12	57.25	57.79	56.51	57.79	73017
2021-01-13	57.15	57.87	56.90	57.33	52808
2021-01-14	57.92	58.81	57.77	58.01	55424
2021-01-15	57.10	57.92	56.31	57.10	72723
2021-01-19	57.79	58.00	57.16	57.66	62771
2021-01-20	57.75	58.53	57.46	57.95	49036
2021-01-21	57.88	58.11	55.65	56.22	110842
2021-01-22	55.45	58.50	55.07	58.30	149353
2021-01-25	57.91	60.34	57.25	59.20	93144
2021-01-26	59.83	59.83	58.64	58.80	66899
2021-01-27	57.72	58.27	56.00	56.30	126550
2021-01-28	57.06	58.22	55.95	56.38	121016
2021-01-29	56.44	56.44	52.88	52.96	91070
2021-02-01	53.49	55.27	52.69	55.03	82283
2021-02-02	55.53	55.74	54.98	55.01	96671
2021-02-03	54.66	56.32	54.47	56.10	67363
2021-02-04	56.04	57.45	56.04	57.31	47189
2021-02-05	58.00	58.00	55.13	56.15	52952
2021-02-08	56.45	58.12	56.45	58.12	44901
2021-02-09	58.09	58.35	56.95	57.31	53030
2021-02-10	57.56	57.89	56.63	56.98	85267
2021-02-11	57.19	57.42	56.00	56.22	52363
2021-02-12	56.08	56.77	56.03	56.65	40071
2021-02-16	56.62	56.75	55.47	56.23	84711
2021-02-17	55.79	56.47	55.01	55.99	60098
2021-02-18	55.30	56.20	54.40	54.47	285274
2021-02-19	55.56	58.49	54.66	58.36	136440
2021-02-22	57.94	59.32	57.94	59.14	56009
2021-02-23	58.73	59.93	57.44	58.55	87133
2021-02-24	48.30	56.52	48.30	53.67	123497
2021-02-25	53.49	53.67	52.30	53.15	88447
2021-02-26	52.86	53.26	50.81	50.90	113730
2021-03-01	52.36	54.64	52.29	53.75	113796
2021-03-02	53.50	54.68	52.18	52.47	228240
2021-03-03	53.96	56.28	52.71	54.52	199338
2021-03-04	54.92	55.02	51.96	52.17	129364
2021-03-05	52.94	53.80	50.99	53.17	184758
2021-03-08	53.29	56.47	52.85	55.31	150086
2021-03-09	55.69	56.12	52.48	54.12	96746
2021-03-10	53.76	55.14	53.71	54.68	104581
2021-03-11	54.83	55.47	53.90	55.07	81192
2021-03-12	55.32	55.67	54.63	55.41	83799
2021-03-15	55.00	55.06	53.47	53.56	96002
2021-03-16	53.33	53.33	51.88	52.53	144822
2021-03-17	52.53	53.46	51.66	53.06	166652
2021-03-18	52.90	53.25	51.00	51.09	97712
2021-03-19	51.56	51.56	49.24	50.84	285421
2021-03-22	50.79	50.79	48.53	49.28	88581
2021-03-23	48.67	49.35	48.07	48.76	157687
2021-03-24	49.43	50.40	48.45	48.58	97928
2021-03-25	48.40	50.09	47.81	49.68	121952
2021-03-26	50.22	51.07	49.55	50.49	76530
2021-03-29	50.38	51.35	48.94	49.18	72751
2021-03-30	49.22	50.30	49.15	49.51	94956
2021-03-31	49.90	51.82	49.54	50.38	288141
2021-04-01	50.79	52.06	50.79	51.78	148991
2021-04-05	52.28	53.80	51.78	53.27	106732
2021-04-06	54.35	54.35	52.68	52.77	94455
2021-04-07	53.24	53.24	51.80	52.62	114293
2021-04-08	52.78	54.26	52.78	53.22	143085
2021-04-09	53.40	54.20	52.78	53.96	83230
2021-04-12	53.97	54.62	53.56	54.48	60022
2021-04-13	54.30	54.30	52.76	53.54	72108
2021-04-14	53.89	55.40	53.89	55.06	89988
2021-04-15	55.35	56.36	55.21	56.06	60470
2021-04-16	56.48	57.16	54.80	55.77	77183
2021-04-19	55.58	55.58	53.99	54.64	101204
2021-04-20	54.43	54.86	53.31	54.22	79482
2021-04-21	54.02	55.33	54.02	55.10	113265
2021-04-22	55.45	55.45	53.66	54.43	203466
2021-04-23	54.58	55.09	53.82	54.63	172806
2021-04-26	54.74	55.78	53.39	53.52	198919
2021-04-27	53.59	55.05	53.45	54.54	165661
2021-04-28	54.61	56.60	53.80	55.84	151429
2021-04-29	56.24	56.67	55.82	56.19	90840
2021-04-30	55.91	56.52	55.39	56.26	148171
2021-05-03	56.92	58.18	56.27	57.08	152930
2021-05-04	56.95	58.30	56.73	58.00	140770
2021-05-05	57.92	59.09	56.91	57.12	151921
2021-05-06	57.42	57.60	54.69	56.33	115228
2021-05-07	56.06	57.15	55.82	56.66	88835
2021-05-10	56.92	56.92	55.42	56.55	141694
2021-05-11	55.40	56.77	53.96	54.05	91472
2021-05-12	53.81	54.25	52.54	52.78	83046
2021-05-13	52.90	55.13	52.90	55.12	86886
2021-05-14	55.37	56.04	54.77	55.95	112118
2021-05-17	56.05	56.05	54.98	55.52	71073
2021-05-18	55.50	55.86	54.04	55.37	90543
2021-05-19	55.69	55.74	54.21	55.48	125122
2021-05-20	55.54	55.54	54.43	54.70	97905
2021-05-21	55.17	55.41	53.74	54.59	69348
2021-05-24	54.69	55.57	54.39	55.39	56668
2021-05-25	55.40	55.75	53.93	54.08	113410
2021-05-26	54.30	54.69	53.38	54.28	97114
2021-05-27	54.68	55.29	54.22	54.85	136502
2021-05-28	55.02	55.02	54.08	54.71	75461
2021-06-01	55.01	55.27	53.38	53.59	239283
2021-06-02	53.84	53.84	52.12	52.60	107108
2021-06-03	52.44	53.38	51.53	53.21	128952
2021-06-04	53.15	53.73	52.16	53.33	88183
2021-06-07	53.28	53.67	52.61	52.76	101696
2021-06-08	52.92	53.01	52.20	52.72	126410
2021-06-09	52.71	52.87	52.11	52.28	140064
2021-06-10	52.37	52.77	51.64	52.39	123659
2021-06-11	52.63	52.91	52.14	52.80	61111
2021-06-14	52.93	52.98	50.78	51.41	148543
2021-06-15	51.64	52.42	51.00	51.79	79026
2021-06-16	51.55	51.55	50.41	51.17	89187
2021-06-17	51.08	51.08	50.50	50.74	101136
2021-06-18	49.86	50.25	48.90	49.19	232643
2021-06-21	49.61	50.77	49.46	50.67	74001
2021-06-22	50.80	51.33	50.07	51.04	71833
2021-06-23	51.08	51.50	50.65	50.75	92300
2021-06-24	51.11	51.54	50.42	51.52	52817
2021-06-25	51.58	52.15	51.24	51.40	272981
2021-06-28	51.51	51.85	49.97	50.13	86242
2021-06-29	50.41	50.92	49.78	49.99	101879
2021-06-30	49.90	50.53	48.97	49.15	135735
2021-07-01	49.94	50.60	49.35	50.24	600286
2021-07-02	50.83	51.30	50.17	50.65	129498
2021-07-06	50.47	50.95	47.67	47.92	77144
2021-07-07	47.69	48.25	46.76	48.05	144085
2021-07-08	47.21	48.42	46.84	48.02	183348
2021-07-09	48.65	49.55	48.30	49.01	226154
2021-07-12	48.71	48.99	47.47	48.07	80229
2021-07-13	47.89	48.55	46.85	47.00	73927
2021-07-14	47.18	47.84	46.65	46.79	79058
2021-07-15	46.46	47.03	46.20	46.63	87976
2021-07-16	47.04	47.48	46.16	46.38	138174
2021-07-19	47.29	47.29	44.84	45.29	92068
2021-07-20	45.30	46.91	45.30	45.94	128377
2021-07-21	46.30	46.50	45.50	45.74	131968
2021-07-22	45.70	46.37	44.79	44.85	325080
2021-07-23	45.23	47.46	44.96	46.36	214981
2021-07-26	46.46	48.00	45.98	46.39	88549
2021-07-27	46.03	47.05	45.31	46.93	107776
2021-07-28	47.01	47.76	46.38	47.48	85346
2021-07-29	48.35	48.35	47.49	47.62	76930
2021-07-30	49.24	50.01	48.44	49.13	115347
2021-08-02	49.01	50.23	47.07	48.10	146716
2021-08-03	48.08	48.68	47.18	47.30	187512
2021-08-04	46.80	47.14	46.36	46.90	113341
2021-08-05	46.84	47.54	46.65	46.68	131623
2021-08-06	47.19	47.66	46.75	47.66	136609
2021-08-09	47.50	48.08	46.53	47.37	133260
2021-08-10	47.35	48.25	46.71	46.99	171520
2021-08-11	47.04	48.15	46.91	48.02	101332
2021-08-12	47.90	47.90	47.08	47.18	118355
2021-08-13	47.03	47.75	46.89	47.62	115318
2021-08-16	47.41	48.04	47.04	47.60	155018
2021-08-17	47.35	49.04	46.89	48.85	181894
2021-08-18	48.27	49.73	47.96	48.00	161394
2021-08-19	47.50	49.62	47.37	49.49	129460
2021-08-20	49.20	50.43	49.11	49.89	123188
2021-08-23	50.10	50.29	49.09	49.38	133719
2021-08-24	49.61	50.60	49.26	50.45	87528
2021-08-25	50.46	50.95	49.96	50.11	155739
2021-08-26	50.11	50.47	48.79	49.05	89726
2021-08-27	49.08	50.31	48.99	49.80	74539
2021-08-30	50.75	50.75	48.32	48.54	68787
2021-08-31	48.64	49.50	48.25	49.37	88643
2021-09-01	49.31	49.79	48.60	49.45	86124
2021-09-02	49.35	50.52	49.00	49.61	135676
2021-09-03	49.50	49.52	48.92	49.45	50110
2021-09-07	50.81	50.81	47.94	49.10	83953
2021-09-08	49.14	49.32	48.41	48.73	57922
2021-09-09	48.56	49.59	48.33	49.26	87456
2021-09-10	49.33	49.76	48.92	49.10	74732
2021-09-13	49.73	49.83	48.37	49.15	95434
2021-09-14	49.70	49.70	48.71	49.05	73331
2021-09-15	48.95	50.44	48.58	50.07	143346
2021-09-16	50.11	51.42	49.74	51.29	120753
2021-09-17	51.46	52.12	50.75	51.90	346304
2021-09-20	51.03	51.88	48.62	49.57	110312
2021-09-21	49.89	49.97	49.12	49.60	194901
2021-09-22	49.93	50.83	49.64	50.82	80374
2021-09-23	50.79	52.47	50.53	51.70	98555
2021-09-24	51.51	51.92	50.97	51.55	53971
2021-09-27	51.64	53.10	51.64	52.47	69855
2021-09-28	52.50	53.07	51.10	51.16	56702
2021-09-29	51.27	52.38	50.82	52.27	47500
2021-09-30	52.33	52.91	51.71	52.00	110928
2021-10-01	52.19	52.87	51.67	52.49	88090
2021-10-04	51.70	52.47	51.56	52.09	93746
2021-10-05	52.15	52.16	50.28	50.49	71499
2021-10-06	50.20	50.49	49.14	49.78	57391
2021-10-07	49.88	50.94	49.33	50.44	120728
2021-10-08	50.66	50.66	49.50	50.29	41605
2021-10-11	50.31	51.78	50.13	50.76	107695
2021-10-12	50.81	51.29	50.72	51.00	64979
2021-10-13	51.16	51.16	49.96	50.52	43582
2021-10-14	51.14	51.48	50.56	50.85	68245
2021-10-15	51.45	51.65	51.00	51.30	77937
2021-10-18	51.22	51.28	50.41	50.45	37399
2021-10-19	50.45	50.45	46.05	49.56	49932
2021-10-20	48.76	49.86	48.76	49.17	42592
2021-10-21	49.10	49.89	48.32	49.81	54206
2021-10-22	49.74	50.08	49.33	49.53	32837
2021-10-25	49.43	49.45	48.94	49.01	70968
2021-10-26	49.05	50.16	48.72	50.03	101899
2021-10-27	49.75	50.31	48.64	49.38	57143
2021-10-28	49.43	50.08	49.43	49.84	52153
2021-10-29	49.92	50.29	49.19	50.16	52401
2021-11-01	50.24	52.19	49.87	52.01	53505
2021-11-02	52.38	53.05	46.67	52.67	93449
2021-11-03	52.67	52.67	48.03	52.00	128549
2021-11-04	52.51	54.26	52.03	53.39	122771
2021-11-05	53.42	54.97	52.50	53.75	148268
2021-11-08	53.84	54.18	53.23	53.43	97382
2021-11-09	53.53	53.74	52.12	52.31	62668
2021-11-10	50.85	52.75	50.85	52.71	35832
2021-11-11	52.75	53.41	52.01	53.21	47739
2021-11-12	54.32	54.32	52.30	52.42	67970
2021-11-15	52.05	52.82	51.90	52.26	38260
2021-11-16	52.26	52.53	51.90	52.09	39452
2021-11-17	51.99	51.99	50.37	51.06	62782
2021-11-18	50.94	50.94	49.39	49.65	78685
2021-11-19	49.21	49.93	49.21	49.60	63390
2021-11-22	50.04	51.91	49.41	51.12	87170
2021-11-23	50.95	51.72	50.34	51.52	38787
2021-11-24	51.24	51.37	50.02	50.82	59372
2021-11-26	49.75	49.75	47.25	47.58	56529
2021-11-29	48.31	48.47	46.41	46.50	120325
2021-11-30	46.38	46.54	44.47	45.69	202781
2021-12-01	47.24	47.24	44.33	44.50	136224
2021-12-02	44.78	48.62	44.40	48.29	155565
2021-12-03	48.26	48.31	47.18	47.40	117106
2021-12-06	48.06	48.29	46.93	47.41	131304
2021-12-07	47.57	49.43	47.57	48.89	77880
2021-12-08	48.76	49.41	48.34	48.82	61358
2021-12-09	48.41	48.44	46.88	47.08	74938
2021-12-10	47.48	47.56	46.76	46.95	95609
2021-12-13	46.77	47.77	45.70	47.38	135016
2021-12-14	47.37	48.01	46.43	46.71	124887
2021-12-15	46.93	48.12	46.31	47.67	119337
2021-12-16	48.29	49.36	48.28	48.72	130156
2021-12-17	49.14	50.48	48.47	50.01	319927
2021-12-20	48.85	49.29	45.88	46.83	103175
2021-12-21	47.01	48.83	47.01	48.47	93537
2021-12-22	48.55	49.26	48.27	49.24	72880
2021-12-23	49.30	49.39	48.70	48.90	39706
2021-12-27	48.82	49.96	48.15	49.85	78956
2021-12-28	49.99	50.46	49.55	50.16	99689
2021-12-29	50.55	50.98	49.62	50.34	66268
2021-12-30	50.22	50.93	49.45	50.16	70096
2021-12-31	49.95	50.72	49.83	49.90	57378
2022-01-03	50.29	50.90	50.04	50.51	63653
2022-01-04	50.52	51.02	50.43	50.64	75593
2022-01-05	50.77	50.91	49.64	49.73	51093
2022-01-06	50.09	50.58	49.33	50.20	40472
2022-01-07	50.20	50.92	49.20	49.70	87395
2022-01-10	50.33	50.33	47.75	48.08	62669
2022-01-11	47.50	48.59	47.34	48.02	95832
2022-01-12	48.36	48.68	46.82	46.95	109819
2022-01-13	47.34	48.42	47.30	47.85	154484
2022-01-14	47.28	47.60	46.88	47.19	79329
2022-01-18	47.00	47.05	46.12	46.20	74174
2022-01-19	46.26	46.70	45.07	45.23	89958
2022-01-20	45.68	47.00	45.25	45.53	74031
2022-01-21	45.73	47.03	44.96	46.24	107484
2022-01-24	46.38	47.63	45.61	47.32	114512
2022-01-25	47.03	47.03	44.50	45.00	113687
2022-01-26	45.46	45.93	42.96	43.68	123982
2022-01-27	44.06	44.45	42.99	43.38	80733
2022-01-28	43.34	44.26	42.66	43.60	121276
2022-01-31	43.96	44.80	43.28	44.12	409633
2022-02-01	44.51	44.88	44.13	44.59	201869
2022-02-02	44.37	45.95	44.31	44.47	216177
2022-02-03	44.11	45.07	44.05	44.22	139614
2022-02-04	43.83	44.58	42.95	43.95	115003
2022-02-07	44.32	44.61	43.06	43.65	90941
2022-02-08	43.49	44.73	43.37	44.51	122194
2022-02-09	44.84	45.18	44.20	44.37	191499
2022-02-10	43.84	44.75	43.36	43.58	149955
2022-02-11	43.77	44.56	43.49	43.68	192873
2022-02-14	43.79	44.54	43.79	44.38	248686
2022-02-15	44.65	46.12	44.65	46.05	255174
2022-02-16	45.97	47.13	45.67	47.04	181770
2022-02-17	46.63	47.40	45.90	47.21	114664
2022-02-18	47.03	47.67	46.64	46.69	112282
2022-02-22	46.67	46.89	45.60	46.02	136728
2022-02-23	46.37	47.18	45.53	46.09	116413
2022-02-24	45.29	46.53	44.78	46.52	256387
2022-02-25	48.50	48.50	46.96	47.59	259348
2022-02-28	46.88	49.92	46.88	49.33	193162
2022-03-01	49.33	49.91	47.89	48.22	156283
2022-03-02	47.82	49.20	47.82	48.87	134283
2022-03-03	49.03	49.39	48.20	48.36	83156
2022-03-04	47.96	48.29	47.47	47.60	53487
2022-03-07	47.60	47.60	45.49	45.64	108171
2022-03-08	45.44	46.20	44.76	44.77	111050
2022-03-09	45.65	45.97	45.45	45.70	65052
2022-03-10	44.92	45.25	44.08	44.72	49587
2022-03-11	44.76	45.00	43.56	43.66	58166
2022-03-14	43.90	45.07	43.29	44.75	91852
2022-03-15	45.05	45.45	44.29	45.00	85866
2022-03-16	45.28	46.41	44.40	45.92	128731
2022-03-17	45.67	46.88	45.49	46.58	110739
2022-03-18	46.63	48.00	46.29	47.79	222307
2022-03-21	47.87	48.11	47.31	47.59	120271
2022-03-22	47.86	47.86	45.59	45.81	109144
2022-03-23	45.49	45.49	44.22	44.34	80667
2022-03-24	44.35	45.14	44.30	44.90	176093
2022-03-25	45.24	45.76	44.91	45.23	82501
2022-03-28	44.96	45.13	43.43	44.11	61056
2022-03-29	44.48	46.81	43.65	45.82	97518
2022-03-30	45.68	46.16	45.27	45.41	93397
2022-03-31	45.50	46.20	44.84	45.81	118164
2022-04-01	45.71	46.75	45.71	46.60	103663
2022-04-04	46.74	47.20	45.79	45.82	116221
2022-04-05	46.09	48.71	46.09	48.25	178603
2022-04-06	48.02	50.00	47.91	49.30	213109
2022-04-07	49.01	49.77	48.91	49.43	96107
2022-04-08	49.68	50.75	49.19	50.65	131709
2022-04-11	50.65	52.41	50.12	52.16	218789
2022-04-12	52.41	53.19	51.40	52.70	162039
2022-04-13	53.14	53.54	52.70	53.28	108724
2022-04-14	53.48	54.49	52.95	53.74	155412
2022-04-18	53.49	54.09	53.06	53.44	143133
2022-04-19	53.44	54.55	53.44	54.38	72594
2022-04-20	54.38	55.07	54.28	54.56	100385
2022-04-21	54.73	55.35	54.36	54.69	69880
2022-04-22	54.45	54.74	53.78	53.86	77435
2022-04-25	53.47	53.63	52.87	53.46	63802
2022-04-26	53.01	53.52	52.75	53.17	109893
2022-04-27	53.05	53.80	52.61	52.72	79946
2022-04-28	53.12	53.52	51.92	53.22	55787
2022-04-29	52.91	53.10	51.62	51.78	91226
2022-05-02	51.66	52.59	51.36	51.62	141594
2022-05-03	50.69	51.70	49.68	51.00	144052
2022-05-04	53.49	55.61	53.22	54.79	204338
2022-05-05	54.64	54.64	52.22	53.82	134424
2022-05-06	54.10	54.10	52.06	52.85	235011
2022-05-09	52.24	54.85	51.96	54.45	165488
2022-05-10	54.78	55.80	53.89	55.59	252438
2022-05-11	55.32	57.16	54.62	56.57	351566
2022-05-12	56.20	57.21	56.00	57.21	211880
2022-05-13	57.39	59.33	57.07	58.86	230841
2022-05-16	58.47	59.30	56.13	57.91	149567
2022-05-17	58.47	60.54	58.29	59.65	191556
2022-05-18	59.11	59.71	57.31	57.49	171274
2022-05-19	57.02	58.35	56.54	57.71	122324
2022-05-20	57.93	57.94	56.47	57.00	96669
2022-05-23	57.55	58.22	56.30	57.36	160633
2022-05-24	57.00	59.47	56.54	58.93	146316
2022-05-25	58.76	59.51	57.53	59.20	120840
2022-05-26	59.35	60.77	58.79	60.20	105130
2022-05-27	60.53	61.84	60.53	61.12	88755
2022-05-31	60.51	60.87	59.72	59.92	131503
2022-06-01	59.99	60.45	59.39	59.51	102243
2022-06-02	59.35	60.56	59.02	60.02	152589
2022-06-03	59.83	60.90	59.80	60.53	85902
2022-06-06	60.66	60.85	59.84	60.67	94643
2022-06-07	60.41	61.86	60.00	61.20	67740
2022-06-08	60.85	61.05	59.83	59.92	96189
2022-06-09	59.81	60.55	59.23	59.46	101823
2022-06-10	58.66	58.85	56.72	58.49	114148
2022-06-13	58.21	58.21	56.38	57.50	101924
2022-06-14	57.81	59.19	57.65	59.10	149849
2022-06-15	59.59	60.90	58.66	60.41	202840
2022-06-16	59.53	59.84	58.47	58.85	215373
2022-06-17	59.22	59.83	58.00	58.77	205850
2022-06-21	59.17	60.65	58.68	59.86	163571
2022-06-22	59.82	60.80	58.53	60.27	177603
2022-06-23	60.21	63.59	60.21	62.90	541648
2022-06-24	63.00	64.07	61.01	61.50	642548
2022-06-27	61.50	62.90	61.41	62.67	159419
2022-06-28	62.56	62.92	61.18	61.26	92892
2022-06-29	61.37	62.26	60.71	61.22	223477
2022-06-30	60.64	65.06	60.16	64.99	330036
2022-07-01	64.65	66.12	63.37	65.95	265259
2022-07-05	65.50	65.56	62.91	64.76	165023
2022-07-06	64.69	65.71	63.79	63.82	121556
2022-07-07	63.83	64.43	62.99	63.40	220360
2022-07-08	63.27	64.60	62.98	63.75	173364
2022-07-11	63.33	64.60	63.16	63.26	127978
2022-07-12	63.49	63.63	62.56	62.93	110322
2022-07-13	62.60	63.99	59.05	63.53	680395
2022-07-14	63.05	63.34	61.92	62.62	133243
2022-07-15	63.37	64.07	62.34	63.43	103612
2022-07-18	64.03	64.09	62.97	63.17	77151
2022-07-19	63.50	65.44	61.50	65.41	99223
2022-07-20	65.18	65.76	65.01	65.07	80983
2022-07-21	64.84	65.43	64.23	65.14	100986
2022-07-22	65.14	65.45	63.63	64.54	92239
2022-07-25	64.71	66.11	64.70	64.94	71154
2022-07-26	65.01	65.92	64.90	65.80	86959
2022-07-27	65.95	66.70	64.29	65.84	222919
2022-07-28	65.84	66.94	65.42	66.10	140957
2022-07-29	70.00	72.67	66.67	67.10	279046
2022-08-01	67.36	67.64	66.48	67.12	138008
2022-08-02	66.88	67.60	66.11	67.31	132884
2022-08-03	67.11	67.50	66.17	67.08	135661
2022-08-04	67.04	67.56	66.20	66.76	98377
2022-08-05	66.65	67.61	65.92	67.14	98620
2022-08-08	67.77	68.85	66.79	66.79	100454
2022-08-09	66.67	67.46	66.25	67.17	148327
2022-08-10	67.78	68.34	67.06	67.13	82840
2022-08-11	67.30	67.60	66.70	67.03	103029
2022-08-12	67.12	68.01	66.83	67.68	94904
2022-08-15	67.61	68.78	64.27	68.63	100716
2022-08-16	68.27	68.83	67.60	67.94	107710
2022-08-17	67.74	69.37	67.37	69.12	105357
2022-08-18	69.12	70.71	69.07	70.10	94093
2022-08-19	70.00	71.72	69.89	71.64	106266
2022-08-22	71.71	71.92	70.37	70.81	102515
2022-08-23	70.51	71.16	70.22	70.33	90929
2022-08-24	70.07	70.91	69.90	69.91	99148
2022-08-25	69.81	70.36	69.59	69.86	66775
2022-08-26	70.01	70.28	68.36	68.88	150085
2022-08-29	68.42	68.42	66.50	67.02	117207
2022-08-30	67.00	67.59	66.34	66.86	78031
2022-08-31	66.61	67.13	66.23	66.90	78332
2022-09-01	66.53	67.06	65.76	65.94	87060
2022-09-02	66.47	66.98	65.80	65.90	73869
2022-09-06	65.72	65.79	64.05	65.42	107373
2022-09-07	65.21	66.37	65.12	65.86	100707
2022-09-08	65.33	66.16	65.00	65.47	76854
2022-09-09	65.63	66.02	65.28	65.38	93257
2022-09-12	65.67	66.50	64.79	66.36	63892
2022-09-13	65.76	66.44	65.37	66.08	99326
2022-09-14	66.21	66.79	66.00	66.09	153410
2022-09-15	66.00	66.69	65.43	65.70	114298
2022-09-16	65.23	65.86	65.02	65.35	220449
2022-09-19	65.00	67.62	65.00	67.54	135786
2022-09-20	67.05	67.19	66.21	66.72	117981
2022-09-21	67.06	69.06	65.56	67.57	171607
2022-09-22	67.77	67.77	65.99	66.38	87346
2022-09-23	66.08	66.73	64.81	65.14	112433
2022-09-26	64.67	66.66	64.67	66.24	105717
2022-09-27	66.36	66.75	64.94	65.02	149107
2022-09-28	64.98	67.00	64.90	66.27	138340
2022-09-29	65.72	67.07	65.27	66.68	127238
2022-09-30	66.75	68.59	66.07	66.25	166321
2022-10-03	67.38	68.41	66.54	67.40	124907
2022-10-04	67.90	68.71	67.40	68.65	130324
2022-10-05	68.30	69.49	68.13	68.56	109247
2022-10-06	68.15	69.42	68.02	68.70	116997
2022-10-07	68.12	68.77	67.41	68.38	146346
2022-10-10	68.61	69.80	68.32	69.57	78325
2022-10-11	69.72	71.38	69.48	69.99	119815
2022-10-12	69.63	70.49	68.75	68.86	136895
2022-10-13	68.35	71.73	67.54	71.53	203867
2022-10-14	71.53	71.62	69.24	69.44	95399
2022-10-17	69.89	71.10	69.89	70.61	87614
2022-10-18	71.43	74.08	71.20	73.35	199409
2022-10-19	72.70	72.97	71.39	72.05	145215
2022-10-20	71.78	72.31	70.04	70.31	118469
2022-10-21	70.67	72.51	69.85	72.00	105943
2022-10-24	72.54	73.08	71.52	72.07	115275
2022-10-25	72.06	73.75	72.06	73.02	99084
2022-10-26	73.48	73.48	71.99	72.08	99666
2022-10-27	72.48	73.78	71.99	72.59	95342
2022-10-28	72.81	74.94	72.81	74.70	80715
2022-10-31	74.58	74.86	73.46	73.63	157601
2022-11-01	74.31	74.55	72.86	73.04	124814
2022-11-02	75.00	78.38	73.41	75.82	279547
2022-11-03	75.95	78.21	74.91	77.75	217115
2022-11-04	77.80	77.82	74.39	75.26	90286
2022-11-07	75.21	76.67	75.21	76.62	62737
2022-11-08	76.43	76.96	74.71	75.75	75160
2022-11-09	75.57	76.91	74.87	74.96	60104
2022-11-10	76.38	76.69	75.23	75.95	122279
2022-11-11	75.95	76.00	69.65	69.90	137862
2022-11-14	69.92	74.07	69.92	72.72	127135
2022-11-15	73.35	73.44	71.87	72.19	91312
2022-11-16	72.94	75.33	71.69	75.15	119545
2022-11-17	74.66	75.50	73.35	75.50	92531
2022-11-18	76.00	76.86	75.42	75.97	110504
2022-11-21	76.63	76.87	75.68	76.00	84765
2022-11-22	75.68	76.84	75.47	76.19	54816
2022-11-23	76.43	76.65	74.68	74.96	41497
2022-11-25	75.28	76.84	75.28	75.35	31015
2022-11-28	75.35	75.65	74.17	74.71	160021
2022-11-29	74.59	75.65	73.96	74.91	62513
2022-11-30	74.98	78.61	74.83	77.86	209421
2022-12-01	77.96	79.40	77.65	78.95	106326
2022-12-02	78.60	80.72	78.60	79.11	138398
2022-12-05	78.72	79.16	77.79	79.11	97133
2022-12-06	78.86	79.29	77.96	78.64	80884
2022-12-07	78.49	78.84	77.91	78.39	72761
2022-12-08	78.42	79.17	77.50	77.86	77264
2022-12-09	77.71	78.36	75.49	75.70	97382
2022-12-12	75.89	76.35	74.44	74.74	99790
2022-12-13	75.16	75.54	73.42	74.19	152623
2022-12-14	74.33	75.04	72.87	73.98	116116
2022-12-15	73.05	73.31	71.85	72.39	139825
2022-12-16	71.94	73.79	71.64	73.70	268488
2022-12-19	73.23	73.46	70.84	71.78	85416
2022-12-20	71.59	72.00	70.87	71.71	68686
2022-12-21	72.25	74.49	71.19	72.81	58279
2022-12-22	72.40	72.99	71.69	72.65	59906
2022-12-23	72.32	72.85	71.66	72.38	31598
2022-12-27	72.49	73.17	71.87	72.48	36069
2022-12-28	72.93	73.74	72.37	72.51	65264
2022-12-29	72.73	73.40	71.37	72.70	55709
2022-12-30	72.49	73.10	72.22	72.60	50945
2023-01-03	72.61	73.10	72.00	72.61	77125
2023-01-04	72.61	72.79	67.30	70.14	109672
2023-01-05	70.22	70.22	67.97	68.18	114286
2023-01-06	68.55	71.01	68.53	69.79	79853
2023-01-09	69.61	70.07	67.98	68.16	78641
2023-01-10	68.16	70.91	67.59	70.50	140780
2023-01-11	70.99	71.86	70.55	71.08	84317
2023-01-12	71.17	72.07	70.26	71.65	66986
2023-01-13	71.20	72.89	71.11	72.59	55731
2023-01-17	72.90	73.15	71.67	72.01	69554
2023-01-18	72.09	72.12	67.77	68.04	157343
2023-01-19	67.99	69.77	67.59	68.14	71652
2023-01-20	68.64	69.29	67.81	68.77	89449
2023-01-23	68.63	68.72	67.13	67.90	96665
2023-01-24	67.99	69.71	67.42	69.50	137564
2023-01-25	69.45	70.02	68.32	68.80	75939
2023-01-26	69.32	69.32	67.75	68.91	85333
2023-01-27	68.94	70.21	67.66	67.73	104014
2023-01-30	67.80	68.00	66.51	66.73	231728
2023-01-31	67.08	68.80	66.91	68.04	152332
2023-02-01	67.94	69.18	67.92	68.77	116194
2023-02-02	68.98	69.87	67.91	69.67	171376
2023-02-03	69.56	70.97	69.49	70.39	115428
2023-02-06	70.42	70.70	68.90	69.50	105560
2023-02-07	69.25	70.42	68.62	70.25	189148
2023-02-08	70.17	71.05	69.46	69.65	104712
2023-02-09	69.88	70.65	68.98	69.41	85174
2023-02-10	69.22	69.59	68.84	68.88	113367
2023-02-13	68.98	69.73	68.60	69.29	97744
2023-02-14	69.03	69.62	67.31	67.53	161259
2023-02-15	67.51	68.41	66.52	67.67	196174
2023-02-16	67.03	69.02	66.71	68.72	423348
2023-02-17	69.08	70.36	68.81	70.13	156447
2023-02-21	69.72	71.04	69.72	70.77	235692
2023-02-22	70.48	71.77	70.26	70.73	248040
2023-02-23	70.91	71.65	70.28	70.44	113396
2023-02-24	69.93	70.66	69.86	70.50	113120
2023-02-27	70.67	72.33	70.33	70.34	90921
2023-02-28	69.98	71.28	69.98	70.19	174561
2023-03-01	70.56	82.25	70.56	81.54	418039
2023-03-02	82.19	82.87	80.38	82.82	255581
2023-03-03	81.00	82.51	79.04	80.21	303917
2023-03-06	79.65	80.35	79.01	79.82	135573
2023-03-07	80.13	80.14	77.85	77.99	122996
2023-03-08	77.88	78.10	76.88	77.21	161525
2023-03-09	77.39	78.03	76.61	77.55	118827
2023-03-10	76.97	76.97	75.43	75.96	131010
2023-03-13	75.32	76.63	73.95	74.27	127633
2023-03-14	75.15	77.59	75.15	76.44	113018
2023-03-15	75.18	75.98	72.86	74.87	146562
2023-03-16	74.21	75.96	73.66	75.54	99290
2023-03-17	75.35	76.50	74.22	75.17	323859
2023-03-20	75.43	76.53	74.73	74.78	147732
2023-03-21	75.43	77.21	75.43	77.05	144331
2023-03-22	77.04	77.77	75.33	75.53	118366
2023-03-23	75.57	76.36	74.66	75.64	124354
2023-03-24	75.17	78.33	75.05	78.30	133809
2023-03-27	78.97	80.22	78.25	80.14	145495
2023-03-28	79.92	81.10	79.40	80.86	114818
2023-03-29	81.23	81.98	79.70	79.77	128392
2023-03-30	79.95	80.60	79.39	79.83	101325
2023-03-31	79.93	80.90	79.93	80.37	134659
2023-04-03	80.29	81.55	80.02	80.87	146096
2023-04-04	80.56	81.41	79.59	80.25	91941
2023-04-05	79.98	80.58	79.37	80.46	87722
2023-04-06	80.56	80.91	77.40	79.57	75578
2023-04-10	79.19	80.33	79.19	80.18	70732
2023-04-11	80.52	80.95	79.51	80.47	95801
2023-04-12	80.58	82.00	79.38	81.79	62861
2023-04-13	82.08	83.48	81.33	83.03	222003
2023-04-14	83.00	83.48	82.12	82.83	88364
2023-04-17	83.07	83.34	82.53	83.24	54879
2023-04-18	83.25	84.27	82.77	84.12	164536
2023-04-19	84.47	84.47	83.31	83.48	61968
2023-04-20	83.48	84.24	82.89	83.12	81675
2023-04-21	83.04	83.40	82.41	83.32	56913
2023-04-24	83.16	83.79	82.10	82.37	57076
2023-04-25	81.88	82.78	81.14	82.36	126478
2023-04-26	81.81	83.00	80.45	82.55	140327
2023-04-27	82.35	85.69	82.35	83.98	222486
2023-04-28	83.52	85.01	83.10	84.79	147574
2023-05-01	84.66	85.87	84.66	85.72	141132
2023-05-02	85.32	85.52	83.59	85.16	351591
2023-05-03	86.17	87.44	74.64	74.93	497302
2023-05-04	74.36	74.36	70.79	71.39	232030
2023-05-05	71.64	73.83	70.66	73.26	201531
2023-05-08	73.21	77.55	73.21	76.79	290509
2023-05-09	76.72	79.94	76.17	78.40	201135
2023-05-10	78.83	81.30	78.30	79.67	217818
2023-05-11	79.10	81.13	78.38	80.65	140603
2023-05-12	80.71	82.16	80.04	80.52	134014
2023-05-15	80.52	81.53	79.84	81.08	102215
2023-05-16	81.08	81.45	78.31	80.56	69746
2023-05-17	81.00	81.06	80.30	80.37	81491
2023-05-18	80.06	80.59	79.74	79.89	117693
2023-05-19	80.45	81.23	80.25	81.05	83931
2023-05-22	81.12	83.39	80.58	83.32	149841
2023-05-23	83.10	84.55	82.44	83.19	111088
2023-05-24	83.17	84.71	82.96	83.18	176105
2023-05-25	82.77	84.45	79.99	80.62	102396
2023-05-26	80.37	82.47	80.37	81.72	103298
2023-05-30	81.52	82.69	81.20	81.95	57354
2023-05-31	81.74	82.81	80.80	81.28	82069
2023-06-01	80.89	82.12	80.63	80.71	137656
2023-06-02	81.52	83.29	80.94	83.15	112994
2023-06-05	82.66	82.99	80.95	81.90	117164
2023-06-06	81.85	83.21	81.45	82.83	103816
2023-06-07	83.25	85.78	81.11	85.13	105696
2023-06-08	84.73	85.31	83.86	84.01	96853
2023-06-09	83.87	84.98	82.47	84.11	145381
2023-06-12	83.90	84.65	83.67	83.80	87986
2023-06-13	83.97	84.54	83.40	84.19	80284
2023-06-14	84.04	84.71	83.05	83.46	128697
2023-06-15	83.17	83.79	80.50	83.66	143126
2023-06-16	84.37	85.42	84.19	84.67	232190
2023-06-20	84.71	84.71	83.23	83.47	201583
2023-06-21	83.64	83.96	83.26	83.81	154170
2023-06-22	83.73	85.97	83.33	85.93	116178
2023-06-23	85.22	86.29	82.87	83.98	497395
2023-06-26	83.48	84.52	83.12	83.89	95857
2023-06-27	84.38	84.69	83.13	83.21	83030
2023-06-28	83.06	83.18	81.38	82.22	119363
2023-06-29	82.21	84.36	82.11	83.20	105509
2023-06-30	83.88	85.42	83.46	84.91	137288
2023-07-03	84.67	85.81	84.54	85.19	54643
2023-07-05	84.71	84.95	84.11	84.60	53580
2023-07-06	83.98	84.96	83.19	83.76	56890
2023-07-07	83.58	83.79	82.13	82.23	84661
2023-07-10	82.48	83.73	82.31	82.51	79346
2023-07-11	82.92	83.96	82.52	82.89	109854
2023-07-12	83.81	83.81	80.90	81.07	107822
2023-07-13	81.19	81.84	80.98	81.42	77430
2023-07-14	81.51	83.34	81.05	83.16	87653
2023-07-17	83.07	85.00	83.07	84.27	91823
2023-07-18	83.98	85.10	83.70	84.50	96239
2023-07-19	84.35	84.84	83.53	84.04	82405
2023-07-20	84.26	85.09	83.47	84.83	79913
2023-07-21	85.33	85.43	83.56	83.70	73479
2023-07-24	84.02	84.02	82.76	82.83	59247
2023-07-25	82.70	83.89	82.19	83.58	104958
2023-07-26	83.53	83.71	80.99	80.99	62227
2023-07-27	81.48	81.48	77.99	79.29	226861
2023-07-28	87.22	94.64	87.22	93.65	415691
2023-07-31	93.88	97.60	93.88	94.57	171685
2023-08-01	93.00	98.13	92.53	97.94	202708
2023-08-02	97.58	101.27	97.42	100.20	177374
2023-08-03	99.94	101.67	98.00	101.13	120409
2023-08-04	100.80	104.56	99.34	99.47	105386
2023-08-07	99.47	101.65	98.48	101.56	65716
2023-08-08	100.69	101.42	99.70	99.74	103122
2023-08-09	99.57	99.77	97.63	98.04	150196
2023-08-10	98.15	99.36	96.72	97.64	114549
2023-08-11	97.74	99.01	97.72	98.12	155558
2023-08-14	97.86	100.28	97.47	100.06	138087
2023-08-15	99.87	101.26	98.87	100.89	60023
2023-08-16	100.87	101.58	99.30	99.61	157396
2023-08-17	99.27	99.87	96.62	96.67	144469
2023-08-18	96.24	97.44	96.08	97.14	204066
2023-08-21	97.12	97.38	95.74	95.98	111212
2023-08-22	96.08	96.86	95.84	96.27	142169
2023-08-23	96.29	97.39	96.08	97.16	102135
2023-08-24	97.18	99.24	97.18	98.95	81686
2023-08-25	99.00	99.50	97.50	98.63	73282
2023-08-28	98.85	99.47	98.16	98.86	69043
2023-08-29	98.64	100.01	98.36	99.39	73370
2023-08-30	99.65	101.47	99.65	100.34	100777
2023-08-31	100.26	100.62	99.44	99.95	82625
2023-09-01	100.07	102.02	100.07	100.79	124546
2023-09-05	100.79	100.86	98.73	100.09	88110
2023-09-06	100.43	101.77	99.43	99.76	93858
2023-09-07	99.64	100.74	98.79	99.25	124424
2023-09-08	99.30	99.67	99.09	99.26	79645
2023-09-11	100.15	100.15	100.15	100.15	14902
2023-09-12	100.08	101.00	99.55	100.59	86194
2023-09-13	100.26	100.26	97.07	98.48	148584
2023-09-14	99.08	100.65	99.03	100.57	93775
2023-09-15	100.68	100.85	98.99	99.07	171009
2023-09-18	100.34	102.63	100.29	102.39	114804
2023-09-19	102.84	103.61	102.03	103.14	149074
2023-09-20	103.57	106.20	103.57	105.53	166084
2023-09-21	105.53	107.44	104.01	106.02	217755
2023-09-22	105.93	106.56	102.07	102.21	174011
2023-09-25	102.18	105.32	100.64	105.28	147520
2023-09-26	105.13	105.50	102.37	103.85	82381
2023-09-27	104.99	105.49	103.54	105.49	67441
2023-09-28	105.67	105.69	103.44	104.07	74020
2023-09-29	104.48	104.94	103.37	104.16	90719
2023-10-02	103.40	105.16	103.01	103.34	109966
2023-10-03	103.17	103.98	101.57	102.23	79701
2023-10-04	101.92	102.62	100.27	101.07	157711
2023-10-05	101.24	102.75	100.70	100.73	103621
2023-10-06	100.26	102.90	100.26	102.78	101631
2023-10-09	102.98	104.77	102.98	104.40	66481
2023-10-10	104.83	106.20	104.45	104.47	152750
2023-10-11	104.64	106.12	103.50	105.62	96189
2023-10-12	105.88	106.29	103.37	104.52	77677
2023-10-13	104.31	104.42	103.00	103.49	41921
2023-10-16	103.70	105.18	102.59	102.70	127560
2023-10-17	102.38	105.25	102.38	104.11	145774
2023-10-18	103.94	103.94	101.95	101.95	129735
2023-10-19	101.65	102.59	100.77	101.31	78200
2023-10-20	101.70	101.91	99.08	99.23	116102
2023-10-23	99.51	99.97	97.60	97.98	84626
2023-10-24	98.56	99.41	96.92	98.37	113713
2023-10-25	97.95	98.85	97.28	97.66	97655
2023-10-26	97.70	99.81	97.70	99.46	99056
2023-10-27	99.13	99.13	94.00	98.12	118818
2023-10-30	99.28	99.28	97.57	97.68	72835
2023-10-31	98.19	99.48	97.86	99.36	110216
2023-11-01	98.37	100.83	98.28	100.41	121466
2023-11-02	100.61	101.30	98.41	99.54	188284
2023-11-03	107.05	113.31	99.54	101.40	237546
2023-11-06	101.80	103.11	101.18	103.04	110553
2023-11-07	102.45	104.26	100.52	103.07	112000
2023-11-08	102.60	103.60	101.68	102.65	69288
2023-11-09	103.34	105.29	102.81	104.53	149227
2023-11-10	104.53	105.83	104.04	104.51	120032
2023-11-13	103.76	108.79	103.76	108.38	187013
2023-11-14	109.59	109.73	104.72	108.37	137001
2023-11-15	107.80	109.44	105.55	105.84	124438
2023-11-16	105.87	107.58	104.98	105.66	294128
2023-11-17	106.47	107.60	105.70	106.33	152999
2023-11-20	105.70	106.35	104.95	105.23	90846
2023-11-21	105.23	105.99	104.58	104.88	102435
2023-11-22	105.41	106.70	104.61	104.98	79424
2023-11-24	104.65	105.79	104.65	105.48	22235
2023-11-27	106.05	107.03	105.40	105.40	78831
2023-11-28	105.39	105.39	103.62	103.62	70482
2023-11-29	103.27	104.32	102.55	102.64	79157
2023-11-30	102.32	104.47	102.32	104.17	105318
2023-12-01	103.95	108.82	103.79	108.51	162482
2023-12-04	107.83	108.44	106.75	107.85	78991
2023-12-05	107.63	107.87	105.39	105.50	127292
2023-12-06	106.12	106.29	104.51	104.62	67713
2023-12-07	104.27	104.73	103.59	103.62	69185
2023-12-08	103.82	105.85	103.82	105.05	86010
2023-12-11	105.38	105.88	103.91	104.11	87312
2023-12-12	104.11	106.07	103.10	105.79	68222
2023-12-13	106.21	106.81	104.96	105.34	118828
2023-12-14	105.92	106.10	95.61	96.03	550309
2023-12-15	96.83	98.47	95.78	97.36	430945
2023-12-18	98.42	99.97	97.92	98.24	199839
2023-12-19	98.91	99.84	97.83	99.17	120378
2023-12-20	99.17	101.87	97.80	99.94	139073
2023-12-21	100.21	100.25	99.00	99.57	125235
2023-12-22	100.03	101.61	99.96	100.49	104125
2023-12-26	100.77	101.63	100.24	101.18	67654
2023-12-27	100.85	101.57	100.76	101.11	76346
2023-12-28	101.11	101.52	100.28	100.97	85680
2023-12-29	101.58	103.74	101.44	102.80	148504
2024-01-02	101.20	102.68	100.96	101.36	92288
2024-01-03	101.56	102.48	99.82	99.92	142391
2024-01-04	100.75	101.32	100.23	100.81	89162
2024-01-05	100.22	100.78	98.97	99.42	171767
2024-01-08	99.52	101.35	99.30	101.27	93767
2024-01-09	100.93	103.14	100.26	102.64	155879
2024-01-10	103.18	103.45	102.39	103.17	94897
2024-01-11	103.31	103.46	102.16	103.11	107768
2024-01-12	104.18	104.24	102.55	104.10	91659
2024-01-16	103.45	104.57	103.10	103.84	96934
2024-01-17	103.59	105.12	103.41	103.96	73220
2024-01-18	103.83	105.15	102.92	105.15	82864
2024-01-19	105.88	105.88	104.65	104.98	71848
2024-01-22	105.22	106.21	104.44	105.90	127643
2024-01-23	105.71	106.83	103.87	103.87	76047
2024-01-24	104.67	105.65	104.11	105.06	63563
2024-01-25	105.61	105.63	103.32	103.93	73744
2024-01-26	104.74	107.32	104.64	104.68	84120
2024-01-29	103.90	105.74	103.58	105.74	66420
2024-01-30	105.86	106.15	104.78	106.09	61930
2024-01-31	106.28	106.44	103.53	103.53	88960
2024-02-01	103.22	105.45	103.22	105.25	68540
2024-02-02	104.81	104.81	102.92	103.10	66330
2024-02-05	102.33	102.51	100.89	101.54	102547
2024-02-06	101.54	102.77	101.39	101.95	64531
2024-02-07	102.00	102.61	101.13	101.46	59606
2024-02-08	101.65	103.10	101.46	102.18	75195
2024-02-09	101.91	104.01	101.91	103.51	93683
2024-02-12	104.18	105.28	103.57	104.70	110914
2024-02-13	103.51	104.80	100.85	101.45	100398
2024-02-14	101.58	105.73	101.47	105.61	102215
2024-02-15	105.46	106.86	105.02	106.86	76117
2024-02-16	106.99	108.23	105.24	105.24	67157
2024-02-20	104.39	105.42	104.39	104.66	64458
2024-02-21	104.25	104.55	102.55	104.00	83309
2024-02-22	103.95	105.44	103.41	105.18	114483
2024-02-23	105.18	107.06	104.65	107.05	70388
2024-02-26	106.64	107.25	105.88	107.02	66203
2024-02-27	107.02	107.90	106.28	107.36	99168
2024-02-28	103.13	104.88	93.00	93.90	339217
2024-02-29	94.95	98.70	94.95	98.13	320276
2024-03-01	98.13	99.52	97.51	99.40	219676
2024-03-04	99.53	100.36	98.24	98.33	159300
2024-03-05	97.77	98.02	96.95	97.29	127238
2024-03-06	98.34	98.50	96.85	97.93	99557
2024-03-07	98.77	100.19	98.18	99.37	141905
2024-03-08	100.07	100.32	98.87	99.00	132616
2024-03-11	98.86	99.51	97.51	99.35	147739
2024-03-12	98.72	99.59	97.24	97.79	150456
2024-03-13	97.84	99.70	97.51	97.93	136517
2024-03-14	97.79	97.79	95.37	95.95	177214
2024-03-15	95.27	97.29	95.27	96.47	268640
2024-03-18	96.55	97.26	93.61	94.28	209831
2024-03-19	94.40	95.96	94.22	95.25	98606
2024-03-20	94.70	96.22	94.54	95.91	151233
2024-03-21	96.10	97.30	95.25	95.40	151947
2024-03-22	95.96	95.96	94.29	95.09	114097
2024-03-25	95.31	95.54	94.37	94.80	136662
2024-03-26	95.28	95.84	94.99	95.52	141477
2024-03-27	96.24	96.82	95.91	96.32	92220
2024-03-28	96.32	97.67	96.21	96.62	97091
2024-04-01	96.38	96.75	94.90	95.23	130806
2024-04-02	94.56	95.93	93.97	95.00	157178
2024-04-03	94.87	96.44	94.37	96.00	131999
2024-04-04	96.71	96.88	93.62	93.83	202712
2024-04-05	93.74	95.11	93.08	94.19	103416
2024-04-08	94.75	95.73	94.18	94.46	104649
2024-04-09	94.81	96.21	94.20	94.92	105640
2024-04-10	93.50	94.44	93.11	93.69	111158
2024-04-11	94.19	94.84	93.61	93.87	88575
2024-04-12	93.90	93.90	92.19	92.39	79886
2024-04-15	92.40	92.40	90.29	91.15	122851
2024-04-16	91.02	91.40	90.60	90.67	73407
2024-04-17	91.23	91.65	90.71	91.24	111759
2024-04-18	91.31	92.00	90.07	90.44	90549
2024-04-19	90.16	92.69	90.02	92.32	116537
2024-04-22	92.34	94.18	92.34	93.20	100359
2024-04-23	93.35	95.38	92.92	92.99	85225
2024-04-24	92.97	93.61	91.79	93.44	183886
2024-04-25	92.86	95.10	92.25	93.81	206565
2024-04-26	94.40	94.46	93.00	93.63	125347
2024-04-29	93.95	94.52	93.28	93.68	174719
2024-04-30	93.46	94.07	92.99	93.24	153217
2024-05-01	90.06	92.64	86.04	87.07	274649
2024-05-02	87.52	87.64	84.26	85.64	197554
2024-05-03	86.29	87.67	85.68	86.32	170457
2024-05-06	86.60	88.88	86.60	86.93	119931
2024-05-07	87.39	88.54	87.08	87.66	109567
2024-05-08	87.17	88.17	86.93	87.09	159755
2024-05-09	87.23	87.91	86.41	87.00	284882
2024-05-10	87.34	88.38	86.86	87.56	122183
2024-05-13	87.59	89.05	87.06	87.33	163521
2024-05-14	87.66	87.80	86.54	87.12	234116
2024-05-15	87.69	88.32	86.40	86.60	141233
2024-05-16	86.60	87.85	86.31	87.72	153372
2024-05-17	87.73	88.43	86.60	87.66	134731
2024-05-20	87.69	88.55	86.65	86.71	122507
2024-05-21	86.38	86.85	85.03	85.42	107563
2024-05-22	85.24	85.76	84.91	85.22	95539
2024-05-23	85.17	85.73	84.87	85.58	91947
2024-05-24	86.78	87.17	85.85	87.17	95082
2024-05-28	87.28	88.90	86.51	88.06	146379
2024-05-29	87.14	87.51	85.60	86.10	97140
2024-05-30	86.10	86.70	85.35	85.92	82596
2024-05-31	86.56	88.47	86.56	88.31	141451
2024-06-03	89.00	90.00	88.38	89.89	145168
2024-06-04	89.89	91.43	89.11	91.22	103988
2024-06-05	91.42	94.51	90.43	94.49	334955
2024-06-06	94.24	96.97	94.24	96.12	369251
2024-06-07	95.43	97.81	95.42	97.36	247029
2024-06-10	96.63	97.79	94.00	97.38	340943
2024-06-11	96.98	97.78	94.89	97.20	171262
2024-06-12	98.07	99.02	97.21	97.44	171427
2024-06-13	97.27	97.62	95.21	96.17	102355
2024-06-14	95.25	96.41	94.71	94.95	135743
2024-06-17	94.31	97.15	94.31	96.74	174253
2024-06-18	96.75	97.02	95.63	96.75	149251
2024-06-20	96.67	98.33	96.06	97.03	128331
2024-06-21	96.95	98.43	96.12	98.16	280226
2024-06-24	98.07	99.27	97.12	97.52	203514
2024-06-25	97.73	99.00	96.57	98.86	203580
2024-06-26	98.44	99.05	96.97	97.90	190840
2024-06-27	98.39	98.80	96.47	97.62	188886
2024-06-28	98.28	98.84	97.21	98.50	228492
2024-07-01	99.16	100.00	98.43	98.63	122206
2024-07-02	98.80	99.97	98.20	99.26	86284
2024-07-03	99.71	99.71	97.50	97.69	31519
2024-07-05	97.70	98.33	96.51	98.09	125906
2024-07-08	98.17	98.69	97.75	98.30	145881
2024-07-09	97.93	99.07	97.31	97.93	192756
2024-07-10	98.51	98.51	96.45	96.95	91277
2024-07-11	98.16	99.84	97.40	99.02	93328
2024-07-12	100.04	102.40	99.26	102.10	213910
2024-07-15	102.69	104.79	102.69	104.22	153371
2024-07-16	105.05	108.87	105.05	108.75	123920
2024-07-17	107.75	108.35	104.15	107.21	197658
2024-07-18	106.97	108.58	106.97	107.61	88440
2024-07-19	107.90	108.42	106.58	107.21	151613
2024-07-22	107.20	109.69	106.71	109.61	172146
2024-07-23	109.49	111.35	109.09	110.45	141447
2024-07-24	109.71	110.99	108.70	108.98	109050
2024-07-25	109.61	112.00	109.01	109.30	139075
2024-07-26	110.26	111.39	109.84	110.92	141651
2024-07-29	111.27	113.93	111.01	113.50	258325
2024-07-30	113.67	115.65	112.12	112.93	249767
2024-07-31	110.00	111.84	103.96	110.01	579267
2024-08-01	109.34	113.57	107.58	112.35	277743
2024-08-02	109.68	111.26	106.69	108.51	216939
2024-08-05	106.02	106.02	102.27	104.72	244903
2024-08-06	104.24	105.69	102.49	102.68	105154
2024-08-07	103.55	103.85	101.73	102.19	211556
2024-08-08	102.61	103.75	102.21	103.12	93291
2024-08-09	102.93	103.56	101.84	103.56	99214
2024-08-12	103.64	103.92	102.50	103.51	90350
2024-08-13	103.87	105.04	103.41	104.73	95431
2024-08-14	104.82	104.82	102.90	103.55	51847
2024-08-15	105.45	106.68	104.32	105.50	129636
2024-08-16	105.36	106.18	104.76	104.76	55687
2024-08-19	104.92	105.62	104.60	105.21	36883
2024-08-20	105.30	105.86	104.54	105.32	55391
2024-08-21	106.10	106.25	105.03	105.93	45561
2024-08-22	105.74	106.55	104.93	105.29	63661
2024-08-23	106.00	108.53	105.53	107.64	84840
2024-08-26	107.75	108.75	107.12	107.57	72197
2024-08-27	107.03	108.12	106.45	107.79	47799
2024-08-28	107.80	107.99	105.83	106.70	122516
2024-08-29	107.49	108.67	105.18	107.94	68881
2024-08-30	108.54	110.88	108.38	110.44	120947
2024-09-03	109.48	110.91	108.78	108.86	101399
2024-09-04	108.76	108.76	106.60	108.08	64099
2024-09-05	108.38	108.38	106.65	107.22	59318
2024-09-06	106.98	106.98	103.91	104.45	54560
2024-09-09	104.51	105.87	103.11	105.57	117848
2024-09-10	105.57	106.80	105.00	105.52	65042
2024-09-11	104.65	105.10	102.58	104.93	59968
2024-09-12	105.15	105.88	104.58	105.75	56933
2024-09-13	106.51	108.00	106.27	107.42	74462
2024-09-16	107.56	108.85	106.67	107.15	87273
2024-09-17	107.91	108.68	106.69	107.37	65809
2024-09-18	107.37	108.64	105.91	106.90	89267
2024-09-19	108.66	110.08	107.56	109.83	110255
2024-09-20	109.97	111.00	109.46	110.55	218320
2024-09-23	110.55	110.59	109.04	109.38	65501
2024-09-24	109.18	110.09	108.86	109.11	59458
2024-09-25	109.11	109.75	108.27	108.27	58907
2024-09-26	109.23	109.34	107.82	108.10	57204
2024-09-27	108.75	110.31	107.85	108.01	63227
2024-09-30	107.74	109.15	107.50	108.70	93580
2024-10-01	108.27	108.79	105.78	107.58	60004
2024-10-02	106.80	107.25	105.63	106.03	55271
2024-10-03	105.80	106.25	104.73	105.01	41440
2024-10-04	106.13	107.28	105.83	106.86	72560
2024-10-07	106.56	106.75	105.12	105.65	53045
2024-10-08	106.22	106.55	105.56	106.03	55484
2024-10-09	106.06	106.70	105.40	105.75	68675
2024-10-10	104.87	106.13	104.36	105.39	64151
2024-10-11	105.46	106.91	105.46	106.61	61080
2024-10-14	106.33	107.25	106.14	106.89	39025
2024-10-15	106.92	109.33	106.92	108.02	78568
2024-10-16	108.04	108.35	107.02	107.07	56766
2024-10-17	107.40	107.93	106.13	107.70	77080
2024-10-18	107.89	108.69	107.32	108.03	79538
2024-10-21	107.92	108.75	106.76	108.16	103211
2024-10-22	108.16	108.48	107.21	108.27	56730
2024-10-23	107.76	107.76	106.06	106.54	52273
2024-10-24	107.00	107.00	104.03	104.11	62809
2024-10-25	104.92	105.27	102.95	103.48	46588
2024-10-28	104.44	105.02	103.70	104.14	133788
2024-10-29	103.49	106.22	103.24	104.99	104553
2024-10-30	109.76	118.10	108.22	116.15	168654
2024-10-31	116.50	117.05	114.03	115.73	200400
2024-11-01	115.82	116.43	112.94	115.07	148231
2024-11-04	115.70	118.99	115.70	118.20	101310
2024-11-05	118.20	120.41	118.12	120.32	98989
2024-11-06	125.00	131.06	124.84	128.13	167919
2024-11-07	127.55	127.73	124.94	127.66	126108
2024-11-08	127.22	128.65	126.77	127.43	76961
2024-11-11	128.08	130.17	127.56	129.83	82026
2024-11-12	129.71	130.89	128.36	128.78	105403
2024-11-13	129.65	129.65	126.16	126.75	166252
2024-11-14	126.69	127.31	121.93	122.28	91774
2024-11-15	122.90	122.90	119.70	120.76	77109
2024-11-18	120.77	121.07	118.79	118.87	129099
2024-11-19	118.27	120.69	116.77	120.30	71414
2024-11-20	120.30	121.29	118.85	120.56	55166
2024-11-21	121.57	123.17	120.98	122.01	81193
2024-11-22	122.69	124.24	121.87	123.92	79075
2024-11-25	124.42	126.04	124.42	125.60	84292
2024-11-26	125.19	126.17	123.55	124.54	86302
2024-11-27	125.20	125.20	123.14	123.70	67013
2024-11-29	124.02	125.45	122.32	122.81	60096
2024-12-02	122.81	125.11	122.81	124.41	87203
2024-12-03	124.84	124.84	121.79	123.58	55063
2024-12-04	123.76	124.28	122.73	123.67	62331
2024-12-05	123.89	124.18	122.46	122.76	42656
2024-12-06	123.75	123.84	122.11	123.11	51566
2024-12-09	123.49	123.49	121.02	122.16	69954
2024-12-10	121.99	124.51	120.32	123.45	74523
2024-12-11	124.47	124.85	122.27	122.73	70121
2024-12-12	122.73	122.98	120.91	121.63	54837
2024-12-13	121.17	122.14	120.63	120.66	64293
2024-12-16	120.44	122.38	120.21	121.95	64902
2024-12-17	120.55	121.68	119.93	120.50	77123
2024-12-18	120.60	122.53	118.25	119.10	116374
2024-12-19	119.45	121.00	118.31	120.17	90753
2024-12-20	118.33	123.20	118.33	121.95	197438
2024-12-23	122.09	122.09	119.74	120.55	67443
2024-12-24	120.64	122.24	119.98	122.24	22145
2024-12-26	122.24	123.72	121.66	123.55	51723
2024-12-27	123.55	123.94	121.52	122.95	64875
2024-12-30	122.56	124.91	121.98	124.27	77843
2024-12-31	125.68	126.46	123.64	124.26	97555
2025-01-02	124.65	125.68	122.25	123.31	92209
2025-01-03	123.50	125.03	123.01	124.66	57045
2025-01-06	124.66	124.73	120.93	121.09	81282
2025-01-07	121.27	122.89	120.47	122.61	134256
2025-01-08	122.41	125.68	121.45	125.68	95636
2025-01-10	124.39	125.57	123.15	124.60	90623
2025-01-13	123.73	125.36	123.41	124.10	109217
2025-01-14	124.32	128.37	124.13	126.80	92197
2025-01-15	128.74	128.83	126.92	127.39	89352
2025-01-16	127.39	128.53	126.73	127.55	51655
2025-01-17	128.64	128.96	127.03	127.03	41336
2025-01-21	127.45	129.63	127.29	128.75	58106
2025-01-22	128.69	129.16	126.76	127.37	64285
2025-01-23	126.97	128.25	125.51	125.93	109870
2025-01-24	125.29	125.74	124.05	125.07	103488
2025-01-27	124.77	127.88	124.77	126.68	89642
2025-01-28	127.75	129.77	126.05	129.14	146282
2025-01-29	129.14	129.67	127.28	127.90	57000
2025-01-30	128.83	133.96	128.83	132.77	151754
2025-01-31	132.42	132.42	125.08	126.78	136664
2025-02-03	125.15	128.01	125.01	126.63	85190
2025-02-04	126.20	126.67	124.74	124.76	93607
2025-02-05	125.68	127.02	124.80	126.17	111095
2025-02-06	126.75	128.37	124.18	126.57	78909
2025-02-07	127.17	127.18	122.01	125.30	189023
2025-02-10	125.56	126.51	124.76	124.90	109391
2025-02-11	124.50	128.96	124.10	128.71	115833
2025-02-12	127.28	129.58	126.91	129.22	115470
2025-02-13	129.40	131.26	128.70	130.36	70553
2025-02-14	129.88	131.05	128.37	128.54	93165
2025-02-18	128.57	129.98	128.25	129.78	97756
2025-02-19	129.01	131.22	127.68	131.22	104728
2025-02-20	130.70	130.70	128.51	128.88	82901
2025-02-21	129.52	129.66	123.51	123.74	187490
2025-02-24	124.38	126.17	122.97	125.30	202857
2025-02-25	126.50	127.28	124.84	125.33	396999
2025-02-26	134.25	153.77	133.36	148.18	596518
2025-02-27	149.08	150.00	145.41	149.58	363690
2025-02-28	148.99	152.88	147.87	152.46	243980
2025-03-03	151.13	153.85	147.26	148.42	272486
2025-03-04	148.61	149.60	143.59	147.63	362757
2025-03-05	147.05	149.38	146.38	147.88	215701
2025-03-06	147.09	148.30	143.61	145.46	204366
2025-03-07	144.46	149.46	143.20	149.28	270235
2025-03-10	147.63	149.48	143.67	144.24	296061
2025-03-11	144.20	146.98	143.82	145.24	215941
2025-03-12	145.36	145.99	142.22	143.75	247387
2025-03-13	143.51	146.01	142.94	144.41	236571
2025-03-14	144.41	148.64	144.41	147.76	233340
2025-03-17	146.94	149.71	146.61	148.85	166636
2025-03-18	148.55	149.44	147.39	148.39	162077
2025-03-19	148.39	150.64	147.43	149.73	231191
2025-03-20	149.43	150.07	148.18	148.55	200856
2025-03-21	147.49	148.03	140.62	140.87	511490
2025-03-24	142.30	145.59	142.24	142.87	315657
2025-03-25	142.84	147.33	142.84	145.00	265501
2025-03-26	145.79	147.32	140.06	142.51	327087
2025-03-27	142.53	144.44	140.82	142.71	218235
2025-03-28	142.71	145.35	141.04	142.30	201937
2025-03-31	140.74	144.51	140.70	143.45	251319
2025-04-01	142.67	146.40	141.87	146.38	248684
2025-04-02	144.33	149.53	144.33	147.78	402565
2025-04-03	142.07	149.71	142.00	147.51	422647
2025-04-04	143.22	144.70	137.58	137.76	378112
2025-04-07	135.32	141.71	129.55	136.68	488316
2025-04-08	141.04	142.79	133.82	135.54	361667
2025-04-09	136.10	145.81	135.23	144.11	383234
2025-04-10	142.35	144.99	139.22	142.83	250469
2025-04-11	143.78	143.78	139.77	143.27	183760
2025-04-14	146.24	146.24	141.78	143.20	239862
2025-04-15	145.73	145.73	141.59	142.38	161699
2025-04-16	142.20	143.54	140.49	141.49	131591
2025-04-17	141.45	142.98	138.50	141.50	260832
2025-04-21	140.98	142.00	136.12	138.13	558655
2025-04-22	139.29	139.98	135.16	135.38	290208
2025-04-23	136.90	139.57	136.16	137.21	216899
2025-04-24	136.87	136.87	133.24	134.48	188428
2025-04-25	134.95	136.42	132.44	134.14	148391
2025-04-28	135.44	137.49	133.74	135.26	165996
2025-04-29	134.28	136.22	133.22	135.94	217708
2025-04-30	130.30	135.39	122.32	134.79	385889
2025-05-01	133.63	141.78	131.99	140.92	377026
2025-05-02	141.90	147.63	141.59	147.36	341310
2025-05-05	146.15	149.14	145.29	148.31	265914
2025-05-06	147.50	149.66	145.63	149.27	182059
2025-05-07	150.00	151.60	149.50	150.79	213992
2025-05-08	152.00	154.83	150.43	152.26	189855
2025-05-09	152.41	153.46	149.64	150.46	185867
2025-05-12	153.06	154.00	149.74	153.20	265867
2025-05-13	153.66	155.00	149.62	149.80	176104
2025-05-14	150.10	150.68	146.19	146.54	207025
2025-05-15	147.28	149.43	145.30	148.05	164325
2025-05-16	147.38	153.07	147.38	152.93	249125
2025-05-19	152.09	153.30	151.83	152.95	94454
2025-05-20	153.00	153.24	151.42	152.04	114691
2025-05-21	151.07	152.47	149.02	150.47	126834
2025-05-22	149.89	151.92	148.00	150.69	142695
2025-05-23	148.57	151.00	148.00	148.96	215914
2025-05-27	150.40	155.00	150.02	153.61	370799
2025-05-28	153.61	153.93	136.98	139.23	671344
2025-05-29	139.17	143.09	137.86	141.68	305576
2025-05-30	141.68	144.26	140.29	142.83	265893
2025-06-02	143.17	144.59	142.27	144.52	237946
2025-06-03	144.72	145.67	142.26	145.25	177143
2025-06-04	145.25	145.92	141.87	144.88	203383
2025-06-05	144.92	145.01	140.92	142.09	275277
2025-06-06	144.32	144.32	141.95	142.98	101644
2025-06-09	143.15	144.02	139.03	140.02	157357
2025-06-10	140.34	141.04	138.87	140.09	225009
2025-06-11	139.75	140.16	132.48	134.96	283591
2025-06-12	135.12	136.58	133.18	136.56	217898
2025-06-13	135.13	136.47	133.53	134.70	140591
2025-06-16	135.06	137.48	135.06	135.41	153856
2025-06-17	135.13	137.41	134.01	136.08	189373
2025-06-18	135.41	136.95	132.68	132.95	163665
2025-06-20	133.52	134.00	131.47	132.14	297772
2025-06-23	131.73	133.87	130.72	133.87	148365
2025-06-24	134.39	135.02	131.66	134.73	153166
2025-06-25	135.28	135.28	132.83	133.08	151233
2025-06-26	133.94	135.15	133.00	134.19	127164
2025-06-27	134.73	137.48	133.61	135.43	223078

Explore More About HURN

Coins representing dividend payouts and trends

HURN Dividend History

Discover Huron Consulting Group'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

HURN Stock Split History

Discover Huron Consulting Group'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

HURN Historical Prices

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

Web Analytics