ICFI Historical Prices

Summary

Key Stock Metrics

75.91

(March 3, 2025)

52-Week Low

179.67

(November 6, 2024)

52-Week High

179.67

(November 6, 2024)

All-Time High

86.99

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-09-28	12.00	13.49	12.00	12.25	1598489
2006-09-29	12.35	12.75	12.20	12.65	206100
2006-10-02	12.84	12.87	12.13	12.65	114800
2006-10-03	12.60	12.65	11.66	12.17	375200
2006-10-04	12.01	12.35	12.00	12.10	198200
2006-10-05	12.35	12.35	12.01	12.08	66900
2006-10-06	12.11	12.18	12.00	12.01	39900
2006-10-09	12.10	12.48	12.03	12.03	52300
2006-10-10	12.33	12.43	12.01	12.01	58600
2006-10-11	12.01	12.22	12.01	12.05	24400
2006-10-12	12.19	12.60	12.15	12.58	163200
2006-10-13	12.61	12.61	12.15	12.22	48500
2006-10-16	12.60	13.19	12.42	13.00	112900
2006-10-17	13.33	13.35	12.77	13.19	103100
2006-10-18	13.34	14.44	13.27	14.44	193300
2006-10-19	14.78	16.35	14.50	15.17	236900
2006-10-20	15.37	15.50	14.94	15.25	35100
2006-10-23	15.20	15.88	14.30	15.00	67100
2006-10-24	14.42	15.37	14.42	14.75	11200
2006-10-25	14.90	15.25	14.50	14.60	18600
2006-10-26	14.60	14.99	14.50	14.78	8900
2006-10-27	14.65	14.80	14.45	14.62	79600
2006-10-30	14.57	14.82	14.50	14.69	81933
2006-10-31	14.72	14.78	14.43	14.60	19324
2006-11-01	14.48	14.90	14.48	14.90	83881
2006-11-02	14.89	14.89	14.55	14.73	14301
2006-11-03	14.60	15.61	14.50	15.48	75331
2006-11-06	15.09	16.20	15.09	15.91	98634
2006-11-07	17.60	17.60	16.84	16.97	529683
2006-11-08	16.75	17.29	16.36	16.44	177509
2006-11-09	16.61	16.65	15.81	16.33	88967
2006-11-10	16.17	16.81	16.06	16.16	42730
2006-11-13	16.45	17.60	16.22	17.20	106026
2006-11-14	17.12	17.36	16.51	16.70	77539
2006-11-15	17.28	17.29	16.70	16.85	68580
2006-11-16	17.20	17.20	16.52	16.94	48370
2006-11-17	17.05	17.20	16.75	17.00	27030
2006-11-20	17.00	18.07	16.93	17.55	107506
2006-11-21	17.56	17.56	16.80	17.20	53627
2006-11-22	17.35	17.35	16.95	17.10	32912
2006-11-24	16.95	17.08	16.85	17.00	18734
2006-11-27	16.80	17.25	16.30	16.78	63809
2006-11-28	16.19	16.74	16.01	16.74	49404
2006-11-29	16.65	17.00	16.50	16.95	52186
2006-11-30	17.03	17.44	16.65	17.39	96813
2006-12-01	17.40	17.40	17.09	17.19	27515
2006-12-04	17.14	17.89	17.14	17.47	91074
2006-12-05	17.40	17.87	17.40	17.69	59684
2006-12-06	17.86	17.86	17.24	17.30	27399
2006-12-07	17.21	17.63	16.90	16.95	52676
2006-12-08	17.07	17.33	16.56	16.79	86330
2006-12-11	16.80	17.30	16.60	16.78	37508
2006-12-12	16.75	16.85	16.21	16.47	60469
2006-12-13	16.70	16.95	16.31	16.42	23270
2006-12-14	16.53	16.76	16.21	16.63	85316
2006-12-15	16.58	16.95	16.20	16.86	45125
2006-12-18	16.02	16.35	13.00	13.96	2161047
2006-12-19	14.31	14.90	14.12	14.61	470336
2006-12-20	14.66	14.93	14.50	14.50	159702
2006-12-21	14.61	14.75	14.50	14.67	104133
2006-12-22	14.62	15.02	14.60	15.00	73900
2006-12-26	14.90	15.00	14.43	14.89	20070
2006-12-27	14.94	14.94	14.50	14.68	22429
2006-12-28	14.61	14.90	14.61	14.69	22265
2006-12-29	14.66	14.73	14.52	14.52	11196
2007-01-03	14.75	14.86	14.21	14.55	129511
2007-01-04	14.57	15.22	14.51	15.21	133424
2007-01-05	15.14	15.14	14.89	15.00	42414
2007-01-08	14.93	14.99	14.25	14.67	37240
2007-01-09	14.70	14.91	14.44	14.65	32274
2007-01-10	14.97	14.97	14.52	14.75	134618
2007-01-11	15.01	15.01	14.70	14.75	88753
2007-01-12	14.77	14.91	14.52	14.87	20806
2007-01-16	14.54	15.08	14.54	14.99	145978
2007-01-17	14.97	15.15	14.70	14.89	101740
2007-01-18	14.83	14.90	14.55	14.69	171917
2007-01-19	14.70	14.80	14.43	14.65	69636
2007-01-22	14.71	14.71	14.09	14.33	83021
2007-01-23	14.43	14.70	13.99	14.50	114078
2007-01-24	14.68	14.69	14.15	14.30	100113
2007-01-25	14.52	14.70	14.25	14.26	49796
2007-01-26	14.25	14.31	14.03	14.13	44931
2007-01-29	14.26	14.41	13.81	13.87	139400
2007-01-30	14.01	14.02	13.74	13.78	157520
2007-01-31	13.73	13.99	13.53	13.69	61432
2007-02-01	13.68	13.92	13.56	13.73	57971
2007-02-02	13.72	13.86	13.57	13.75	28448
2007-02-05	13.59	13.91	13.56	13.84	77303
2007-02-06	13.76	13.92	13.59	13.69	33367
2007-02-07	13.70	13.75	13.48	13.68	29713
2007-02-08	13.42	13.83	13.35	13.63	28863
2007-02-09	13.73	13.75	13.35	13.36	29605
2007-02-12	13.35	13.82	13.25	13.78	20722
2007-02-13	13.81	13.81	13.59	13.70	10900
2007-02-14	13.61	13.86	13.61	13.85	79150
2007-02-15	13.86	14.07	13.78	13.97	95376
2007-02-16	13.90	14.04	13.83	13.95	25000
2007-02-20	14.00	14.12	13.82	13.99	60731
2007-02-21	14.06	14.21	13.99	14.19	81773
2007-02-22	14.19	14.26	14.03	14.09	41438
2007-02-23	14.02	14.36	13.85	14.26	79872
2007-02-26	14.25	14.25	14.12	14.14	22451
2007-02-27	14.47	14.49	13.86	13.98	39164
2007-02-28	14.30	14.98	14.17	14.77	277622
2007-03-01	14.92	15.55	14.50	15.23	241397
2007-03-02	15.25	15.59	15.03	15.43	45577
2007-03-05	15.27	15.50	14.82	15.49	20228
2007-03-06	15.36	15.67	14.95	15.33	61252
2007-03-07	15.33	15.34	15.02	15.14	6600
2007-03-08	15.24	15.25	14.85	15.00	42706
2007-03-09	15.00	15.01	14.60	14.75	42278
2007-03-12	14.85	14.91	14.75	14.85	5092
2007-03-13	14.73	15.03	14.50	14.69	28859
2007-03-14	14.75	14.95	14.73	14.87	31396
2007-03-15	14.89	14.89	14.79	14.85	6231
2007-03-16	14.89	15.25	14.50	15.17	50235
2007-03-19	15.01	15.30	15.01	15.25	60506
2007-03-20	15.05	16.21	15.05	16.21	1115719
2007-03-21	19.75	20.25	18.51	18.69	2743978
2007-03-22	19.20	19.54	18.88	19.00	634917
2007-03-23	18.81	18.96	18.12	18.31	376971
2007-03-26	18.65	19.49	18.53	18.90	470287
2007-03-27	18.88	19.30	18.39	18.64	182604
2007-03-28	18.09	18.59	18.05	18.38	283750
2007-03-29	18.22	19.11	18.22	18.91	208483
2007-03-30	18.81	19.21	18.60	18.90	122121
2007-04-02	19.03	19.83	18.96	19.39	334244
2007-04-03	19.49	19.56	18.90	19.46	178089
2007-04-04	19.46	19.46	18.79	19.13	165169
2007-04-05	19.07	19.39	18.96	19.19	38675
2007-04-09	19.42	19.50	18.56	18.98	95730
2007-04-10	19.03	19.03	18.80	18.91	75831
2007-04-11	18.90	20.53	18.90	19.40	572395
2007-04-12	19.66	20.72	19.50	20.29	580219
2007-04-13	20.12	21.50	20.12	21.43	385781
2007-04-16	21.22	23.00	21.18	22.25	523659
2007-04-17	22.76	22.80	21.65	22.18	246550
2007-04-18	22.11	22.17	21.30	21.55	134501
2007-04-19	21.55	21.75	20.61	21.31	276438
2007-04-20	21.60	21.90	21.08	21.43	226058
2007-04-23	21.50	21.64	21.10	21.38	120190
2007-04-24	21.39	21.41	20.30	20.98	142413
2007-04-25	20.98	21.34	20.70	20.77	117094
2007-04-26	20.66	21.15	20.51	20.79	106178
2007-04-27	20.63	21.50	20.63	20.73	182197
2007-04-30	21.40	22.01	21.23	21.43	439676
2007-05-01	21.74	22.00	21.31	21.70	212553
2007-05-02	21.63	22.54	20.76	22.12	192854
2007-05-03	22.23	22.49	21.79	21.95	166789
2007-05-04	22.17	22.17	21.56	21.99	90821
2007-05-07	22.38	22.38	21.81	21.85	139243
2007-05-08	21.66	22.22	21.04	22.14	192060
2007-05-09	22.15	23.49	22.08	23.42	358283
2007-05-10	23.39	23.50	22.41	22.66	228350
2007-05-11	22.70	23.00	22.50	22.90	237692
2007-05-14	23.74	23.99	23.30	23.72	663095
2007-05-15	24.30	24.50	19.69	20.22	2351785
2007-05-16	20.02	20.76	19.65	20.33	459394
2007-05-17	20.15	20.48	19.79	20.10	192954
2007-05-18	20.12	20.39	19.85	19.88	159241
2007-05-21	19.87	20.08	19.01	19.33	360148
2007-05-22	19.45	19.73	19.15	19.61	211134
2007-05-23	19.58	20.18	19.40	19.43	134203
2007-05-24	19.45	19.64	18.98	19.11	137436
2007-05-25	19.15	19.34	18.43	18.68	149779
2007-05-29	18.70	18.86	18.02	18.18	274261
2007-05-30	18.15	18.34	17.68	18.29	272074
2007-05-31	18.33	18.48	17.84	18.42	189307
2007-06-01	18.50	18.58	18.03	18.45	116391
2007-06-04	18.62	18.83	18.40	18.79	161180
2007-06-05	18.75	18.88	18.20	18.48	130281
2007-06-06	18.31	18.50	18.05	18.20	131849
2007-06-07	18.19	18.44	18.05	18.36	281324
2007-06-08	18.36	19.38	18.36	19.11	148474
2007-06-11	19.05	19.11	18.47	18.88	108115
2007-06-12	18.86	18.88	18.51	18.73	173271
2007-06-13	18.78	18.86	18.51	18.82	110825
2007-06-14	18.89	19.21	18.75	19.05	117571
2007-06-15	19.00	19.64	19.00	19.53	194875
2007-06-18	19.55	19.75	19.30	19.36	97398
2007-06-19	19.33	19.83	19.26	19.71	84329
2007-06-20	19.65	19.86	19.33	19.40	80113
2007-06-21	19.40	19.40	18.48	18.68	122412
2007-06-22	18.72	18.89	18.12	18.36	54834
2007-06-25	18.46	19.25	18.46	18.99	65460
2007-06-26	19.02	19.76	19.02	19.25	78392
2007-06-27	19.35	19.64	18.90	19.58	38778
2007-06-28	19.60	19.91	18.95	19.22	60663
2007-06-29	19.50	20.39	19.47	20.12	131762
2007-07-02	20.38	20.58	20.24	20.41	102366
2007-07-03	20.64	20.72	20.31	20.71	63909
2007-07-05	20.83	21.46	20.72	21.30	74999
2007-07-06	21.35	21.38	21.12	21.28	65930
2007-07-09	21.39	21.50	21.13	21.35	51889
2007-07-10	21.35	21.35	20.31	20.49	71480
2007-07-11	20.80	21.60	20.29	21.09	128066
2007-07-12	21.51	22.37	21.33	22.29	118716
2007-07-13	22.42	23.00	22.05	22.10	140532
2007-07-16	22.18	22.18	21.37	21.41	54096
2007-07-17	21.56	22.03	21.48	21.79	41179
2007-07-18	21.81	22.50	21.41	22.49	85875
2007-07-19	22.75	22.75	21.50	22.10	50511
2007-07-20	22.08	22.42	21.01	21.26	100776
2007-07-23	21.35	21.70	21.35	21.40	108032
2007-07-24	21.24	21.54	20.80	20.89	132521
2007-07-25	21.28	21.28	20.86	21.22	102696
2007-07-26	20.90	21.03	20.08	20.63	101433
2007-07-27	20.99	21.00	20.20	20.34	96173
2007-07-30	20.47	21.05	20.47	20.78	63217
2007-07-31	21.02	21.21	20.49	20.67	38418
2007-08-01	20.72	20.89	19.67	20.07	76545
2007-08-02	20.26	20.57	19.31	19.76	96424
2007-08-03	19.86	19.96	19.05	19.25	67059
2007-08-06	19.15	19.46	18.54	19.04	85300
2007-08-07	19.25	19.54	18.53	18.55	48860
2007-08-08	18.55	19.12	17.89	18.77	167738
2007-08-09	18.21	20.09	18.07	20.09	276681
2007-08-10	20.60	22.02	19.73	21.98	354968
2007-08-13	22.27	23.88	21.14	22.76	257308
2007-08-14	22.68	23.07	20.84	21.25	137793
2007-08-15	21.39	21.70	20.24	20.90	142455
2007-08-16	20.59	20.73	19.48	20.37	160146
2007-08-17	20.60	21.00	20.36	20.82	60811
2007-08-20	21.00	21.45	20.58	20.86	47929
2007-08-21	21.00	21.25	20.82	21.16	51115
2007-08-22	21.28	22.60	21.28	21.96	152283
2007-08-23	21.96	22.00	21.06	21.43	115612
2007-08-24	21.17	21.67	20.80	21.65	62425
2007-08-27	22.00	23.30	21.24	21.54	171236
2007-08-28	21.48	21.60	20.80	21.08	66260
2007-08-29	21.50	22.16	21.11	21.70	195493
2007-08-30	21.57	22.97	21.41	22.89	172293
2007-08-31	22.86	24.98	22.33	24.63	320258
2007-09-04	25.00	26.34	24.96	26.12	550530
2007-09-05	26.15	26.88	25.65	26.36	259949
2007-09-06	26.35	26.61	24.69	25.09	256073
2007-09-07	24.69	24.98	22.75	24.60	305533
2007-09-10	24.78	25.28	23.93	24.41	184181
2007-09-11	24.50	26.16	24.17	25.53	193326
2007-09-12	25.51	26.48	25.03	25.98	104367
2007-09-13	26.33	26.54	25.66	26.16	75995
2007-09-14	25.74	25.83	24.90	25.55	105777
2007-09-17	25.62	26.19	25.49	26.00	63033
2007-09-18	26.32	27.07	25.23	26.86	128263
2007-09-19	27.22	27.74	26.63	27.14	112663
2007-09-20	26.93	26.93	25.72	26.36	198756
2007-09-21	26.61	27.80	26.55	27.21	90475
2007-09-24	27.33	27.80	26.03	26.26	91395
2007-09-25	26.05	27.37	26.05	27.37	81239
2007-09-26	27.69	28.59	27.12	28.25	157319
2007-09-27	28.56	29.09	27.59	27.70	160445
2007-09-28	27.64	28.13	27.50	27.58	78655
2007-10-01	27.99	28.16	27.62	27.75	148624
2007-10-02	28.00	28.89	27.59	27.85	123891
2007-10-03	27.75	28.63	27.37	27.52	112864
2007-10-04	27.77	28.21	26.09	27.90	150776
2007-10-05	28.08	28.92	27.96	28.10	72744
2007-10-08	28.27	29.49	28.15	28.42	95459
2007-10-09	28.71	29.28	28.09	29.19	94192
2007-10-10	29.20	29.71	28.44	29.60	140450
2007-10-11	29.86	30.00	29.52	29.85	133859
2007-10-12	29.97	30.11	29.35	29.87	136554
2007-10-15	30.04	30.47	29.17	29.57	123962
2007-10-16	29.24	30.29	29.15	30.00	145608
2007-10-17	30.88	31.92	30.01	31.13	206983
2007-10-18	31.05	32.09	30.43	30.57	215892
2007-10-19	30.57	30.59	28.30	28.43	184910
2007-10-22	27.50	29.59	25.34	29.43	332494
2007-10-23	29.69	30.99	28.86	30.46	290176
2007-10-24	30.56	31.30	30.05	31.18	112203
2007-10-25	31.30	31.92	30.36	31.48	160711
2007-10-26	32.00	32.90	31.46	32.70	169062
2007-10-29	33.00	34.36	32.60	33.59	216460
2007-10-30	29.79	30.56	28.66	29.62	318229
2007-10-31	29.86	31.73	29.73	31.05	149390
2007-11-01	30.80	30.99	28.74	30.11	173351
2007-11-02	30.36	30.40	27.51	28.12	162141
2007-11-05	28.10	28.98	27.67	28.49	87409
2007-11-06	28.86	29.54	28.21	29.51	117159
2007-11-07	29.10	29.80	27.75	29.19	295082
2007-11-08	30.29	30.89	25.34	26.58	457780
2007-11-09	25.60	27.30	25.38	26.49	187080
2007-11-12	26.00	26.99	25.27	25.30	153100
2007-11-13	25.40	26.55	25.02	25.02	237353
2007-11-14	25.00	26.59	24.95	25.68	188503
2007-11-15	25.71	26.01	24.21	24.81	102834
2007-11-16	24.93	25.71	24.65	25.49	79989
2007-11-19	25.07	25.16	24.23	24.49	146252
2007-11-20	24.56	25.16	24.26	24.96	79394
2007-11-21	24.68	24.83	23.76	23.93	83424
2007-11-23	24.02	24.45	23.75	24.40	40479
2007-11-26	24.50	24.50	23.91	24.21	100711
2007-11-27	24.31	25.38	24.31	25.23	95471
2007-11-28	25.08	26.15	24.86	25.47	160077
2007-11-29	25.55	26.77	25.52	26.45	110354
2007-11-30	26.84	27.06	25.08	25.85	84417
2007-12-03	25.95	27.20	24.80	26.81	135700
2007-12-04	26.50	26.84	25.29	26.53	143832
2007-12-05	26.77	27.17	26.37	26.84	92463
2007-12-06	26.88	26.89	26.25	26.69	102650
2007-12-07	26.80	26.80	24.95	25.73	195242
2007-12-10	26.00	26.69	24.36	26.65	184662
2007-12-11	26.78	26.91	25.61	25.73	102446
2007-12-12	26.00	26.25	25.13	25.79	103406
2007-12-13	25.70	25.96	24.97	25.05	70770
2007-12-14	24.92	25.99	24.72	24.72	45707
2007-12-17	24.37	24.96	23.83	24.37	48765
2007-12-18	24.55	25.16	24.33	24.95	76761
2007-12-19	25.20	25.96	24.87	25.43	68822
2007-12-20	25.57	25.57	24.69	25.12	53112
2007-12-21	25.29	25.92	24.77	25.62	68402
2007-12-24	25.62	25.62	24.78	24.97	26264
2007-12-26	24.96	25.51	24.58	24.97	46261
2007-12-27	24.86	25.99	24.72	25.68	74678
2007-12-28	25.81	26.37	25.52	25.79	62303
2007-12-31	25.65	25.65	24.68	25.26	43529
2008-01-02	25.50	26.18	24.76	24.98	105699
2008-01-03	25.17	26.09	24.63	25.09	114315
2008-01-04	24.87	24.88	23.39	23.62	152776
2008-01-07	23.75	23.76	22.00	22.54	159916
2008-01-08	22.69	22.82	21.54	22.17	125907
2008-01-09	23.44	26.50	23.44	26.31	269633
2008-01-10	25.96	27.00	25.21	26.45	155510
2008-01-11	26.66	27.49	25.83	25.98	117601
2008-01-14	26.53	26.83	25.95	26.59	159786
2008-01-15	26.40	26.72	24.76	25.37	104105
2008-01-16	25.30	25.46	23.98	24.72	165886
2008-01-17	24.95	24.95	23.48	23.68	144821
2008-01-18	23.81	24.38	23.02	23.44	107656
2008-01-22	21.76	23.15	20.52	22.54	142924
2008-01-23	21.30	22.36	21.08	21.82	125061
2008-01-24	21.50	23.75	21.50	23.74	250914
2008-01-25	23.75	24.40	23.63	24.10	170253
2008-01-28	25.98	26.50	25.05	26.35	143130
2008-01-29	26.57	27.19	25.35	25.89	133479
2008-01-30	25.87	26.45	24.81	25.43	72503
2008-01-31	25.30	26.62	25.05	25.91	59730
2008-02-01	26.04	26.48	25.08	25.83	88584
2008-02-04	26.62	27.37	26.24	26.77	198141
2008-02-05	27.12	27.38	26.76	26.76	114550
2008-02-06	26.81	28.17	26.81	27.17	113484
2008-02-07	27.33	27.58	26.02	26.54	101702
2008-02-08	26.58	27.07	25.68	25.69	80243
2008-02-11	25.89	27.78	25.89	26.07	165661
2008-02-12	26.31	26.40	25.13	25.50	114721
2008-02-13	25.87	26.96	25.58	26.39	140240
2008-02-14	26.52	26.74	25.20	25.38	70939
2008-02-15	25.61	25.88	24.41	24.92	103835
2008-02-19	24.52	24.89	23.20	24.44	185121
2008-02-20	24.77	24.82	24.08	24.68	119956
2008-02-21	24.85	25.36	24.20	24.54	210072
2008-02-22	24.37	24.82	23.92	24.54	109350
2008-02-25	24.59	25.99	24.55	25.74	176697
2008-02-26	26.00	26.60	25.29	26.08	227149
2008-02-27	25.83	26.82	25.50	26.25	170755
2008-02-28	26.08	26.81	25.38	25.86	204488
2008-02-29	25.26	26.55	25.23	26.04	136563
2008-03-03	26.04	26.28	25.36	26.02	192889
2008-03-04	26.15	26.40	25.67	26.14	172121
2008-03-05	26.27	27.36	26.27	26.80	134658
2008-03-06	26.85	27.40	26.50	26.70	130092
2008-03-07	26.62	26.78	26.18	26.27	105650
2008-03-10	26.00	26.00	24.06	24.37	165071
2008-03-11	24.48	25.16	23.98	24.30	228472
2008-03-12	22.30	23.89	22.30	22.74	273400
2008-03-13	22.55	22.66	21.57	21.77	221508
2008-03-14	21.75	22.15	20.93	21.19	149646
2008-03-17	20.56	20.86	19.64	20.05	176400
2008-03-18	20.50	20.59	19.52	19.96	202342
2008-03-19	19.95	20.28	19.53	19.73	150046
2008-03-20	19.75	20.44	18.86	20.02	181377
2008-03-24	20.15	20.50	19.71	20.15	134762
2008-03-25	20.12	20.31	19.75	19.98	129045
2008-03-26	19.96	20.44	19.70	20.37	97020
2008-03-27	20.12	20.87	19.85	20.50	88240
2008-03-28	20.72	20.80	20.08	20.08	44522
2008-03-31	20.10	20.45	19.99	20.05	47181
2008-04-01	19.85	20.32	19.64	20.21	231743
2008-04-02	20.21	21.23	20.21	20.84	158455
2008-04-03	21.00	21.40	20.75	20.93	121696
2008-04-04	21.00	21.00	20.70	20.90	83191
2008-04-07	20.74	21.35	20.17	20.49	123313
2008-04-08	20.29	21.47	20.29	20.52	175141
2008-04-09	20.54	21.00	20.33	20.72	97143
2008-04-10	20.66	20.96	20.48	20.53	69189
2008-04-11	20.40	20.63	19.61	19.78	95978
2008-04-14	19.70	20.23	19.70	19.95	40921
2008-04-15	20.07	20.28	19.90	20.09	44943
2008-04-16	20.30	20.42	19.51	19.92	87289
2008-04-17	19.82	20.09	19.09	19.10	54654
2008-04-18	19.35	19.73	19.00	19.01	31463
2008-04-21	19.00	19.03	18.28	18.55	91418
2008-04-22	18.25	18.63	17.11	17.70	164232
2008-04-23	17.75	17.75	17.30	17.48	78652
2008-04-24	17.49	17.67	17.23	17.41	114861
2008-04-25	17.40	17.94	16.72	17.69	103024
2008-04-28	17.74	17.87	17.38	17.38	59010
2008-04-29	17.42	17.53	16.97	17.53	127248
2008-04-30	17.58	17.85	17.48	17.84	72481
2008-05-01	17.89	18.59	17.74	18.27	69067
2008-05-02	18.38	18.63	18.09	18.36	59058
2008-05-05	18.38	18.56	17.92	17.98	61129
2008-05-06	18.00	18.22	17.49	17.67	104600
2008-05-07	17.83	18.12	17.52	17.57	91672
2008-05-08	17.91	18.22	17.60	17.85	148617
2008-05-09	17.02	17.13	14.90	16.67	603730
2008-05-12	16.64	17.94	15.69	17.75	617219
2008-05-13	17.71	17.88	16.80	17.25	178535
2008-05-14	17.32	17.95	17.28	17.42	161512
2008-05-15	17.60	18.81	17.60	18.50	170334
2008-05-16	18.60	18.60	17.51	18.33	154271
2008-05-19	18.33	18.73	18.17	18.39	129484
2008-05-20	18.40	18.40	17.58	17.81	56715
2008-05-21	17.85	18.01	17.59	17.65	75675
2008-05-22	17.70	17.93	17.29	17.50	179760
2008-05-23	17.60	17.76	17.28	17.50	106016
2008-05-27	17.57	18.08	17.33	17.58	85991
2008-05-28	17.66	18.31	17.23	18.18	104204
2008-05-29	18.15	18.55	18.13	18.35	64832
2008-05-30	18.45	18.57	17.80	18.37	130934
2008-06-02	18.40	18.40	17.63	17.70	93708
2008-06-03	17.17	18.51	17.17	17.86	151171
2008-06-04	17.86	18.31	17.47	17.57	216123
2008-06-05	17.56	18.30	17.45	17.90	138059
2008-06-06	17.86	18.26	17.50	17.62	167955
2008-06-09	17.74	18.03	17.10	17.10	197889
2008-06-10	17.05	17.59	17.00	17.18	252640
2008-06-11	17.13	17.35	16.50	16.53	160798
2008-06-12	16.57	17.35	16.51	16.60	86082
2008-06-13	16.66	17.21	16.57	17.00	176967
2008-06-16	16.98	17.52	16.98	17.25	82942
2008-06-17	17.34	17.53	17.25	17.34	96766
2008-06-18	17.23	17.40	16.90	17.11	72264
2008-06-19	16.86	17.40	16.86	17.13	125027
2008-06-20	17.03	17.07	16.55	16.55	51696
2008-06-23	17.04	17.47	16.73	16.88	88339
2008-06-24	16.73	17.42	16.57	16.90	71737
2008-06-25	16.86	17.14	16.63	16.83	92297
2008-06-26	16.59	17.16	16.59	16.80	86946
2008-06-27	16.70	17.05	16.35	16.48	791069
2008-06-30	16.43	16.78	16.35	16.62	149988
2008-07-01	16.40	16.64	16.06	16.54	97484
2008-07-02	16.47	16.47	16.05	16.16	60970
2008-07-03	16.23	16.23	15.64	15.66	42822
2008-07-07	15.65	15.77	15.03	15.07	88946
2008-07-08	14.99	15.17	14.54	14.82	152047
2008-07-09	14.77	15.21	14.62	14.70	136972
2008-07-10	14.67	15.77	14.50	15.55	168619
2008-07-11	15.47	16.35	15.47	16.17	137163
2008-07-14	16.40	16.76	16.08	16.31	74597
2008-07-15	16.11	16.11	14.85	15.89	79337
2008-07-16	15.95	17.11	15.63	16.99	112453
2008-07-17	16.99	17.39	16.05	17.35	105580
2008-07-18	17.27	17.75	17.11	17.59	73707
2008-07-21	17.60	17.75	16.73	17.59	69312
2008-07-22	17.60	18.67	17.14	18.65	103114
2008-07-23	18.63	18.63	17.06	18.44	166986
2008-07-24	18.61	19.43	18.01	19.43	253435
2008-07-25	19.44	20.00	19.39	19.61	246426
2008-07-28	19.32	19.32	17.88	18.13	94620
2008-07-29	18.11	19.01	17.78	18.88	68061
2008-07-30	19.08	19.45	19.04	19.45	64853
2008-07-31	19.19	19.19	18.57	18.94	166364
2008-08-01	19.07	19.07	18.44	18.84	48399
2008-08-04	18.70	19.40	18.20	18.49	52972
2008-08-05	18.45	19.03	18.41	18.96	85334
2008-08-06	19.48	19.50	17.78	18.47	81766
2008-08-07	18.18	18.71	17.85	18.52	194603
2008-08-08	18.54	19.17	18.10	19.02	104735
2008-08-11	18.92	19.20	18.16	19.02	112874
2008-08-12	19.15	19.25	18.41	19.19	175960
2008-08-13	19.17	19.23	18.70	19.23	158985
2008-08-14	19.02	19.02	17.94	18.52	262470
2008-08-15	18.69	18.99	18.17	18.47	104706
2008-08-18	18.50	18.67	18.28	18.50	56868
2008-08-19	18.29	18.30	17.91	18.06	86197
2008-08-20	18.06	18.21	18.06	18.09	25105
2008-08-21	18.00	18.20	18.00	18.13	44762
2008-08-22	18.18	18.42	18.00	18.15	30125
2008-08-25	18.12	18.37	18.04	18.18	68660
2008-08-26	18.08	18.41	17.98	18.28	67230
2008-08-27	18.24	18.50	18.10	18.39	55251
2008-08-28	18.45	18.85	18.45	18.85	36416
2008-08-29	18.71	18.71	18.39	18.47	75801
2008-09-02	18.72	18.83	18.30	18.65	88286
2008-09-03	18.80	18.99	18.64	18.83	143711
2008-09-04	18.64	18.98	18.61	18.92	125652
2008-09-05	18.93	19.25	18.71	19.10	95173
2008-09-08	19.48	19.74	19.18	19.66	152430
2008-09-09	19.71	19.71	19.08	19.20	184666
2008-09-10	19.29	19.29	18.40	19.15	206406
2008-09-11	18.91	19.09	18.69	19.09	207459
2008-09-12	18.94	19.41	18.91	19.04	79332
2008-09-15	18.81	19.10	18.66	18.74	36827
2008-09-16	18.36	19.14	18.36	19.14	99625
2008-09-17	18.69	19.20	18.51	18.52	111085
2008-09-18	18.85	19.71	18.08	19.15	106253
2008-09-19	19.74	20.40	18.51	19.13	173315
2008-09-22	19.03	19.69	18.50	18.76	31930
2008-09-23	18.80	18.99	18.69	18.69	45620
2008-09-24	18.68	19.26	18.61	19.02	44570
2008-09-25	18.95	19.48	18.95	19.18	172806
2008-09-26	18.86	19.98	18.86	19.91	184739
2008-09-29	19.94	19.98	19.36	19.41	61777
2008-09-30	19.76	19.78	19.30	19.71	94438
2008-10-01	19.48	19.75	18.93	19.31	76320
2008-10-02	19.67	19.67	18.76	18.91	105671
2008-10-03	19.07	19.77	18.81	18.89	118509
2008-10-06	18.50	18.50	16.53	17.57	176363
2008-10-07	17.63	18.28	17.55	18.00	124729
2008-10-08	17.24	18.14	17.09	17.09	137621
2008-10-09	17.04	17.25	16.50	16.53	91075
2008-10-10	16.02	18.33	15.51	17.97	142770
2008-10-13	18.00	18.50	17.55	18.05	138422
2008-10-14	18.46	18.58	17.27	18.08	74601
2008-10-15	17.77	18.17	17.43	17.46	42532
2008-10-16	17.29	18.34	16.80	17.30	94103
2008-10-17	17.15	19.03	16.43	17.69	167606
2008-10-20	17.57	18.59	17.55	18.47	79747
2008-10-21	18.15	18.77	17.60	18.06	188392
2008-10-22	17.77	18.61	17.77	18.24	161320
2008-10-23	18.06	18.40	17.71	18.22	112942
2008-10-24	17.72	17.90	16.95	17.25	217630
2008-10-27	17.05	17.72	16.74	17.34	76553
2008-10-28	17.45	17.86	17.21	17.86	85435
2008-10-29	17.92	17.99	17.10	17.58	90052
2008-10-30	17.63	18.12	17.40	17.93	126199
2008-10-31	17.77	19.00	17.58	18.58	104042
2008-11-03	18.68	19.72	17.70	19.23	89071
2008-11-04	19.43	20.20	19.13	19.44	80319
2008-11-05	19.21	20.95	18.78	20.37	161498
2008-11-06	21.19	21.99	20.70	20.70	396646
2008-11-07	20.72	20.72	19.19	19.63	175665
2008-11-10	19.85	20.18	18.50	18.78	118446
2008-11-11	18.61	18.61	18.10	18.32	116594
2008-11-12	18.14	18.55	17.84	18.10	83851
2008-11-13	18.09	18.53	17.08	18.38	121565
2008-11-14	18.12	18.50	17.46	18.00	142949
2008-11-17	17.87	19.11	17.75	18.83	122132
2008-11-18	18.79	20.30	17.99	20.10	163013
2008-11-19	19.97	20.75	19.39	19.39	153924
2008-11-20	19.18	19.99	18.60	19.59	131628
2008-11-21	19.56	19.63	17.69	19.33	284995
2008-11-24	19.12	19.82	18.53	19.60	134010
2008-11-25	19.60	20.47	19.60	20.43	197761
2008-11-26	19.42	19.84	16.90	19.66	159348
2008-11-28	19.08	19.63	18.53	19.60	49241
2008-12-01	19.31	19.31	17.62	17.65	173036
2008-12-02	17.83	18.02	17.59	18.00	152704
2008-12-03	17.73	18.30	17.51	18.14	65436
2008-12-04	17.99	19.35	17.99	19.10	147646
2008-12-05	18.86	19.40	18.39	19.33	111649
2008-12-08	19.36	19.87	18.78	19.16	104933
2008-12-09	19.00	19.84	18.88	19.65	188039
2008-12-10	18.79	20.00	18.79	19.83	67352
2008-12-11	19.65	20.60	19.65	19.65	89410
2008-12-12	19.38	21.47	19.38	21.40	131095
2008-12-15	21.38	21.94	21.38	21.81	218899
2008-12-16	21.67	22.58	21.67	22.18	164247
2008-12-17	22.10	23.38	21.76	23.28	129309
2008-12-18	23.50	23.98	23.08	23.82	189411
2008-12-19	24.00	24.24	23.57	24.21	139286
2008-12-22	23.99	24.50	23.60	24.04	101310
2008-12-23	23.85	24.37	23.42	23.66	199703
2008-12-24	23.53	24.23	23.42	23.99	93399
2008-12-26	24.05	24.25	23.61	23.76	31205
2008-12-29	23.61	24.34	23.34	23.37	171518
2008-12-30	23.56	24.25	23.36	23.94	190136
2008-12-31	23.95	24.82	23.67	24.57	145058
2009-01-02	24.50	24.89	24.13	24.45	69220
2009-01-05	24.34	24.79	24.00	24.54	96352
2009-01-06	24.56	24.72	24.01	24.41	64872
2009-01-07	24.43	24.76	24.04	24.09	65854
2009-01-08	24.22	24.62	23.80	24.14	104439
2009-01-09	24.07	24.25	22.93	23.09	85675
2009-01-12	22.96	23.03	21.50	22.20	214749
2009-01-13	22.06	22.49	21.91	22.23	66555
2009-01-14	21.95	22.83	21.60	21.94	115188
2009-01-15	21.93	22.56	21.49	22.45	127447
2009-01-16	22.50	24.70	22.50	24.48	292567
2009-01-20	24.02	24.20	23.51	23.84	112882
2009-01-21	23.93	25.24	23.83	25.10	85724
2009-01-22	25.07	25.77	24.38	25.52	146042
2009-01-23	25.12	25.94	24.62	24.95	173080
2009-01-26	24.89	25.26	24.33	24.83	164749
2009-01-27	24.44	24.74	23.55	23.64	108418
2009-01-28	23.64	24.59	23.64	24.49	125042
2009-01-29	24.29	24.55	23.17	23.21	60766
2009-01-30	23.26	24.10	23.07	23.73	100384
2009-02-02	23.18	24.75	23.18	24.45	112087
2009-02-03	24.36	24.98	23.95	24.70	88069
2009-02-04	24.63	25.11	24.29	24.75	73212
2009-02-05	24.68	25.23	23.87	23.99	108723
2009-02-06	23.95	24.34	23.65	23.92	95254
2009-02-09	23.65	24.11	23.00	23.52	77107
2009-02-10	23.50	24.08	23.22	23.50	175950
2009-02-11	23.54	24.19	23.31	24.05	89335
2009-02-12	23.79	24.61	23.78	24.20	159877
2009-02-13	24.14	24.46	23.88	24.17	40492
2009-02-17	23.27	24.00	23.04	23.62	85712
2009-02-18	23.62	24.39	23.62	24.11	105589
2009-02-19	24.18	24.36	23.83	24.25	70699
2009-02-20	24.09	24.43	23.50	24.23	69530
2009-02-23	24.23	24.74	23.91	24.26	168677
2009-02-24	24.54	24.70	24.02	24.33	101171
2009-02-25	24.34	24.72	23.99	24.37	196059
2009-02-26	24.26	24.42	23.85	24.09	45322
2009-02-27	24.07	24.50	23.38	23.99	55235
2009-03-02	23.89	23.89	22.55	22.59	71777
2009-03-03	22.64	23.49	21.43	21.45	60216
2009-03-04	21.53	22.02	21.14	21.91	83855
2009-03-05	21.59	22.59	21.40	22.36	64012
2009-03-06	22.38	22.91	22.38	22.55	176945
2009-03-09	22.06	22.77	22.06	22.64	87061
2009-03-10	23.36	24.22	22.95	24.11	117131
2009-03-11	24.69	24.98	21.20	22.61	588062
2009-03-12	23.35	24.75	22.44	23.80	423512
2009-03-13	23.93	24.14	23.29	23.91	77906
2009-03-16	22.31	23.37	22.31	22.53	83216
2009-03-17	22.46	23.89	22.13	23.83	74418
2009-03-18	23.89	24.00	23.39	23.67	130107
2009-03-19	23.76	24.13	23.15	23.94	122619
2009-03-20	24.15	24.58	23.49	23.57	121702
2009-03-23	23.81	24.14	23.57	24.00	87509
2009-03-24	23.46	24.05	23.46	23.81	105449
2009-03-25	23.78	24.56	22.98	23.70	97845
2009-03-26	23.65	24.50	23.60	24.26	238637
2009-03-27	24.11	24.11	23.58	23.72	155332
2009-03-30	24.12	24.85	22.70	23.02	242046
2009-03-31	23.09	23.79	22.79	22.97	180569
2009-04-01	22.88	23.65	22.85	23.49	188879
2009-04-02	23.68	25.43	23.68	25.02	268026
2009-04-03	24.70	25.09	23.65	25.09	121290
2009-04-06	24.48	24.81	24.00	24.31	48107
2009-04-07	23.93	24.31	23.63	23.71	45192
2009-04-08	23.75	24.25	23.64	24.04	93631
2009-04-09	24.37	25.02	23.99	24.36	41572
2009-04-13	23.86	24.12	22.97	23.32	127188
2009-04-14	23.03	23.37	22.57	23.08	61232
2009-04-15	23.27	24.70	23.20	24.58	94279
2009-04-16	24.62	25.98	24.62	25.88	113754
2009-04-17	25.82	27.27	25.70	26.61	116169
2009-04-20	25.81	26.82	25.56	26.43	240041
2009-04-21	26.30	26.89	26.30	26.80	116050
2009-04-22	26.21	27.10	26.21	26.69	72925
2009-04-23	26.54	26.67	25.66	26.09	139552
2009-04-24	25.96	28.75	25.85	28.10	256263
2009-04-27	27.88	27.88	26.90	27.47	74538
2009-04-28	27.23	27.23	26.13	26.50	128711
2009-04-29	26.50	27.50	25.92	27.42	151577
2009-04-30	27.59	27.75	27.23	27.51	127593
2009-05-01	27.25	27.58	26.93	27.33	116835
2009-05-04	27.32	27.76	27.32	27.59	76169
2009-05-05	27.50	27.94	27.00	27.56	172716
2009-05-06	27.33	27.39	25.28	26.27	220630
2009-05-07	26.50	26.59	25.98	26.28	113419
2009-05-08	26.16	26.75	25.54	26.17	103561
2009-05-11	25.78	26.30	25.65	26.15	131824
2009-05-12	26.00	26.34	25.26	25.87	64372
2009-05-13	25.64	25.91	25.59	25.75	49454
2009-05-14	25.66	25.98	25.29	25.77	101026
2009-05-15	25.95	26.23	25.95	26.02	146223
2009-05-18	26.02	26.46	25.98	26.38	155720
2009-05-19	26.50	26.59	25.96	26.05	122929
2009-05-20	26.25	26.46	26.00	26.09	89105
2009-05-21	25.89	25.97	25.48	25.86	67883
2009-05-22	25.88	26.30	25.62	26.03	82734
2009-05-26	25.49	26.42	25.44	26.22	112267
2009-05-27	26.06	26.50	26.04	26.17	136560
2009-05-28	26.25	26.76	26.17	26.48	299682
2009-05-29	26.47	26.79	26.25	26.60	181353
2009-06-01	26.52	26.73	26.43	26.65	91401
2009-06-02	26.60	27.05	26.20	26.96	147373
2009-06-03	26.75	27.21	26.63	26.90	80336
2009-06-04	26.80	26.90	26.50	26.80	97266
2009-06-05	27.09	27.25	26.72	26.79	84223
2009-06-08	26.39	26.66	25.78	26.04	96220
2009-06-09	25.88	26.89	25.75	26.54	105348
2009-06-10	26.69	26.83	25.76	25.93	125333
2009-06-11	26.08	27.09	26.08	26.32	91970
2009-06-12	26.23	26.23	25.74	26.03	52308
2009-06-15	25.88	25.94	24.54	24.79	184626
2009-06-16	25.06	25.62	24.59	25.28	90064
2009-06-17	25.21	25.47	25.13	25.20	54794
2009-06-18	25.20	25.67	25.08	25.40	74299
2009-06-19	25.64	25.86	25.37	25.77	104513
2009-06-22	25.78	26.25	25.69	26.03	83639
2009-06-23	26.13	26.44	25.65	26.06	73681
2009-06-24	26.07	26.30	25.95	26.23	87606
2009-06-25	25.92	27.11	25.92	26.62	77963
2009-06-26	26.45	27.83	26.25	27.83	580074
2009-06-29	27.53	27.85	26.82	27.49	107371
2009-06-30	27.36	27.73	27.09	27.59	59962
2009-07-01	27.69	28.66	26.78	27.80	151804
2009-07-02	27.76	27.88	26.54	26.66	59132
2009-07-06	26.52	26.71	25.29	25.70	88274
2009-07-07	25.78	26.08	25.42	25.42	46735
2009-07-08	25.56	25.87	24.68	24.85	70551
2009-07-09	24.82	25.02	24.29	24.49	60920
2009-07-10	24.48	24.65	24.01	24.21	55627
2009-07-13	24.20	25.59	24.04	25.57	158202
2009-07-14	25.37	25.71	25.10	25.21	68284
2009-07-15	25.49	25.80	25.12	25.80	232564
2009-07-16	25.57	25.71	25.24	25.44	44450
2009-07-17	25.44	25.64	24.94	25.47	61583
2009-07-20	25.62	25.62	24.62	24.90	194152
2009-07-21	24.97	25.25	24.84	25.17	76277
2009-07-22	25.10	25.43	24.94	25.23	23388
2009-07-23	25.15	25.50	24.89	25.00	73364
2009-07-24	24.81	25.12	24.54	24.96	47724
2009-07-27	24.86	25.44	24.41	25.43	47622
2009-07-28	25.45	26.10	25.26	26.00	153294
2009-07-29	25.93	26.25	25.73	25.81	48415
2009-07-30	25.87	26.13	25.51	26.05	92491
2009-07-31	25.91	26.12	25.88	25.90	41715
2009-08-03	25.91	26.55	24.89	25.98	199835
2009-08-04	25.74	26.77	25.74	26.18	51340
2009-08-05	26.11	26.30	25.88	26.24	67353
2009-08-06	26.39	26.39	25.40	25.53	38683
2009-08-07	25.55	26.40	25.55	26.04	62582
2009-08-10	25.75	26.34	25.46	25.74	95544
2009-08-11	25.46	25.63	25.18	25.26	70646
2009-08-12	25.22	26.84	25.22	26.66	143117
2009-08-13	26.67	28.98	26.18	28.16	215205
2009-08-14	27.91	27.92	26.81	27.16	57097
2009-08-17	26.81	27.99	26.71	27.84	249845
2009-08-18	28.00	28.32	27.39	28.14	152739
2009-08-19	27.82	27.97	27.36	27.74	38239
2009-08-20	27.78	28.06	27.07	28.06	85287
2009-08-21	28.07	28.90	27.25	28.08	70593
2009-08-24	27.82	28.07	27.49	27.50	83913
2009-08-25	27.77	28.05	27.33	27.62	186578
2009-08-26	27.69	27.99	27.21	27.47	83484
2009-08-27	27.62	27.70	27.21	27.53	35705
2009-08-28	27.53	27.64	27.06	27.06	10910
2009-08-31	26.96	27.48	26.85	27.35	75781
2009-09-01	27.12	27.93	26.71	27.67	98779
2009-09-02	27.54	28.02	27.21	27.73	32349
2009-09-03	27.89	28.23	27.59	28.05	38519
2009-09-04	27.87	28.05	27.47	27.86	45620
2009-09-08	27.92	29.59	27.89	29.49	70172
2009-09-09	29.53	30.29	28.93	29.99	95768
2009-09-10	29.35	29.76	29.01	29.42	111359
2009-09-11	29.61	29.61	29.03	29.51	50522
2009-09-14	28.54	29.46	28.44	29.46	88987
2009-09-15	29.52	29.81	29.05	29.22	39636
2009-09-16	29.21	29.83	28.79	29.72	52128
2009-09-17	29.60	29.97	29.38	29.57	45662
2009-09-18	29.76	29.99	29.70	29.70	99082
2009-09-21	29.63	30.00	29.54	29.80	49355
2009-09-22	30.00	30.00	29.19	29.43	51628
2009-09-23	29.43	29.81	29.02	29.28	38747
2009-09-24	29.38	29.52	28.67	28.84	37119
2009-09-25	28.74	29.38	28.14	28.65	87570
2009-09-28	28.82	29.88	28.40	29.46	66603
2009-09-29	29.72	29.72	29.14	29.52	67172
2009-09-30	29.74	31.06	29.02	30.32	153467
2009-10-01	30.08	30.94	29.07	29.44	274273
2009-10-02	29.20	30.01	29.20	29.83	134249
2009-10-05	30.00	30.05	29.28	29.75	43461
2009-10-06	29.94	29.94	29.57	29.89	66109
2009-10-07	29.91	29.91	29.61	29.71	29072
2009-10-08	29.92	30.17	29.06	29.34	183945
2009-10-09	29.39	29.77	28.86	29.74	29599
2009-10-12	29.55	29.85	29.26	29.76	63783
2009-10-13	29.64	30.00	29.49	29.90	157531
2009-10-14	30.11	30.50	29.71	30.15	103086
2009-10-15	30.10	30.19	29.74	30.00	75999
2009-10-16	29.73	30.11	29.73	30.05	99784
2009-10-19	30.02	30.10	29.60	30.10	98554
2009-10-20	30.05	30.05	29.46	29.47	46656
2009-10-21	29.40	30.06	29.01	29.61	126439
2009-10-22	29.50	29.98	29.11	29.73	85206
2009-10-23	29.70	29.79	29.39	29.57	85399
2009-10-26	29.49	30.00	29.26	29.32	70507
2009-10-27	29.46	29.70	29.02	29.03	25703
2009-10-28	28.88	29.20	28.66	28.98	119915
2009-10-29	29.06	29.16	28.64	28.99	62432
2009-10-30	28.78	29.00	28.47	28.65	74867
2009-11-02	28.84	29.31	28.49	29.06	53456
2009-11-03	28.87	29.24	28.48	28.54	71387
2009-11-04	28.59	29.10	28.26	28.47	174765
2009-11-05	28.70	29.33	28.55	28.68	59415
2009-11-06	28.86	30.15	28.81	29.70	414170
2009-11-09	29.76	29.90	29.62	29.76	214622
2009-11-10	29.43	29.48	28.80	28.89	206813
2009-11-11	28.89	29.24	28.78	28.97	151361
2009-11-12	28.76	29.02	28.29	28.42	83976
2009-11-13	28.53	28.54	28.18	28.40	30298
2009-11-16	28.25	29.10	28.17	28.53	135345
2009-11-17	28.36	28.67	28.20	28.20	46069
2009-11-18	28.20	28.35	27.87	28.33	29267
2009-11-19	28.29	28.37	27.76	28.10	49787
2009-11-20	27.91	28.15	27.58	27.94	23113
2009-11-23	28.21	28.21	27.74	27.83	27366
2009-11-24	27.66	27.69	27.14	27.50	167428
2009-11-25	27.49	27.50	27.07	27.17	44914
2009-11-27	26.87	27.30	26.52	26.69	28865
2009-11-30	26.53	27.02	26.25	27.00	82215
2009-12-01	26.05	26.05	25.12	25.46	185373
2009-12-02	25.57	25.75	24.00	24.83	137186
2009-12-03	24.92	25.16	24.34	24.60	135071
2009-12-04	24.91	25.27	24.46	24.60	59270
2009-12-07	24.39	24.82	24.33	24.49	146925
2009-12-08	24.52	24.73	24.08	24.21	162335
2009-12-09	24.16	24.57	23.74	24.12	253640
2009-12-10	23.95	24.80	23.89	24.56	237123
2009-12-11	25.51	27.18	25.36	26.97	1744912
2009-12-14	26.76	26.90	26.10	26.17	365777
2009-12-15	26.01	26.80	26.00	26.55	342072
2009-12-16	26.67	26.81	26.43	26.54	364513
2009-12-17	26.52	26.74	26.01	26.61	114094
2009-12-18	26.79	26.96	26.50	26.73	285937
2009-12-21	26.75	26.98	26.29	26.71	155326
2009-12-22	26.50	26.77	26.47	26.59	55338
2009-12-23	26.60	26.90	26.47	26.70	122953
2009-12-24	26.68	26.79	26.44	26.70	13095
2009-12-28	26.68	26.68	26.11	26.41	92805
2009-12-29	26.49	26.78	26.22	26.63	71802
2009-12-30	26.64	26.78	26.46	26.66	102236
2009-12-31	26.60	27.00	26.39	26.80	73666
2010-01-04	26.92	27.21	26.67	27.21	84070
2010-01-05	27.05	27.23	26.42	27.13	275378
2010-01-06	27.04	27.05	25.56	25.62	467303
2010-01-07	25.72	26.57	25.70	26.28	440500
2010-01-08	26.24	26.30	25.90	26.15	192455
2010-01-11	26.15	26.16	25.70	25.97	231597
2010-01-12	25.70	26.12	25.70	25.91	46539
2010-01-13	25.89	26.27	25.68	26.24	42866
2010-01-14	26.11	26.35	25.97	26.10	57100
2010-01-15	26.25	26.25	25.51	25.67	109367
2010-01-19	25.50	25.76	25.25	25.44	128877
2010-01-20	25.35	25.59	24.90	25.13	143912
2010-01-21	25.23	25.23	24.72	24.94	108467
2010-01-22	24.87	25.15	24.73	24.92	118842
2010-01-25	25.10	25.20	24.59	25.00	129739
2010-01-26	24.87	25.07	22.95	23.02	570696
2010-01-27	24.45	25.66	22.33	23.38	861667
2010-01-28	23.46	24.13	23.18	23.28	251391
2010-01-29	23.39	24.05	23.11	23.41	466714
2010-02-01	23.54	23.97	23.54	23.88	226828
2010-02-02	23.79	24.04	23.65	23.91	95471
2010-02-03	23.84	23.93	23.50	23.75	67520
2010-02-04	23.57	23.58	22.90	23.09	102620
2010-02-05	23.02	23.18	22.53	23.04	91606
2010-02-08	22.98	23.10	22.89	22.99	74072
2010-02-09	23.22	23.69	22.86	23.29	63075
2010-02-10	23.17	23.19	22.63	23.01	65848
2010-02-11	22.97	23.10	22.78	23.07	46223
2010-02-12	22.99	23.63	22.99	23.63	149287
2010-02-16	23.68	23.79	23.30	23.62	84535
2010-02-17	23.74	23.74	23.25	23.39	38584
2010-02-18	23.45	23.59	23.05	23.21	65227
2010-02-19	23.24	23.37	22.84	22.92	126103
2010-02-22	23.03	23.48	22.53	22.53	122704
2010-02-23	22.47	22.64	22.07	22.22	90185
2010-02-24	22.20	22.93	22.02	22.81	126306
2010-02-25	22.61	22.81	22.21	22.76	136112
2010-02-26	22.70	23.50	22.70	23.41	154716
2010-03-01	23.39	23.78	23.39	23.75	120837
2010-03-02	23.70	24.38	23.70	24.17	94094
2010-03-03	24.25	24.39	23.60	23.66	81954
2010-03-04	23.91	24.00	23.62	23.69	90214
2010-03-05	23.71	24.60	23.63	24.55	126829
2010-03-08	24.47	25.03	24.26	24.58	191708
2010-03-09	24.46	25.31	24.22	24.79	176561
2010-03-10	24.58	24.99	24.32	24.55	260524
2010-03-11	24.58	25.00	24.41	24.47	58657
2010-03-12	24.22	24.29	23.73	24.14	125941
2010-03-15	24.00	24.00	23.58	23.67	107864
2010-03-16	23.53	23.57	23.06	23.38	151281
2010-03-17	23.25	23.73	22.87	23.24	197077
2010-03-18	23.15	23.25	23.03	23.05	70371
2010-03-19	22.90	23.00	22.37	22.85	114429
2010-03-22	22.78	23.39	22.72	23.20	319693
2010-03-23	23.32	23.78	23.15	23.70	157176
2010-03-24	23.57	24.70	23.53	24.49	252575
2010-03-25	24.50	25.17	24.46	24.80	153738
2010-03-26	24.73	25.29	24.59	24.99	139174
2010-03-29	25.11	25.69	25.02	25.21	124355
2010-03-30	25.07	25.61	24.96	25.34	109453
2010-03-31	25.36	25.62	24.76	24.84	78756
2010-04-01	24.85	25.35	24.80	25.05	87233
2010-04-05	25.03	25.98	25.03	25.36	57400
2010-04-06	25.35	25.86	25.29	25.40	42317
2010-04-07	25.40	25.50	24.86	25.00	52728
2010-04-08	25.21	25.21	24.65	24.96	61221
2010-04-09	24.90	25.09	24.41	25.01	107066
2010-04-12	25.09	25.12	24.81	24.93	74126
2010-04-13	24.82	24.82	24.31	24.72	87654
2010-04-14	24.72	24.99	24.31	24.92	252350
2010-04-15	24.98	24.98	24.79	24.90	42181
2010-04-16	24.92	25.04	24.29	24.59	89797
2010-04-19	24.34	24.74	24.25	24.58	28774
2010-04-20	24.77	24.77	24.25	24.30	97983
2010-04-21	24.27	24.27	24.04	24.12	69338
2010-04-22	23.97	24.28	23.89	24.07	132752
2010-04-23	24.14	24.15	23.80	24.07	97511
2010-04-26	24.10	24.35	23.82	23.84	80161
2010-04-27	23.65	23.98	23.58	23.63	63784
2010-04-28	23.65	23.92	23.20	23.22	65642
2010-04-29	23.25	23.80	22.99	23.60	128523
2010-04-30	23.75	23.76	23.15	23.16	117434
2010-05-03	23.22	23.71	23.04	23.58	56829
2010-05-04	23.35	23.35	23.00	23.18	105772
2010-05-05	23.02	23.43	22.89	23.13	168052
2010-05-06	22.93	23.11	21.78	22.00	118185
2010-05-07	21.79	22.90	21.77	21.99	227769
2010-05-10	22.59	23.49	22.47	22.50	122702
2010-05-11	22.24	23.19	22.07	23.03	200695
2010-05-12	23.04	23.60	23.04	23.48	61513
2010-05-13	23.37	24.00	23.34	23.43	49575
2010-05-14	23.32	23.40	22.87	23.26	51526
2010-05-17	23.37	23.89	23.30	23.62	126318
2010-05-18	23.95	24.72	23.69	23.70	116741
2010-05-19	23.55	23.74	23.32	23.40	65473
2010-05-20	22.98	23.30	22.50	22.55	57951
2010-05-21	22.29	22.42	21.92	22.10	122316
2010-05-24	22.16	22.70	21.93	22.35	51004
2010-05-25	21.98	22.16	21.53	22.05	82122
2010-05-26	22.04	22.57	22.02	22.08	137971
2010-05-27	22.29	22.65	22.15	22.49	73645
2010-05-28	22.38	22.84	22.27	22.43	101510
2010-06-01	22.25	22.70	22.12	22.12	96305
2010-06-02	22.19	22.42	21.95	22.18	102177
2010-06-03	22.17	22.29	22.09	22.17	92816
2010-06-04	21.83	21.95	21.48	21.51	112017
2010-06-07	22.04	22.07	21.10	21.12	92584
2010-06-08	21.24	21.76	20.90	21.15	64737
2010-06-09	21.38	21.60	21.11	21.25	84973
2010-06-10	21.49	21.76	21.38	21.73	74178
2010-06-11	21.65	22.97	21.65	22.93	108225
2010-06-14	23.13	24.02	23.13	23.53	140603
2010-06-15	23.75	23.93	23.46	23.86	79294
2010-06-16	23.67	24.15	23.67	24.09	110540
2010-06-17	24.18	24.36	23.95	24.23	392744
2010-06-18	24.40	24.40	23.92	24.26	171541
2010-06-21	24.53	24.59	24.17	24.38	87742
2010-06-22	24.49	24.64	24.00	24.04	160205
2010-06-23	23.95	24.15	23.69	23.98	325818
2010-06-24	23.80	24.33	23.79	23.95	268061
2010-06-25	23.95	24.72	23.90	24.57	1381340
2010-06-28	24.41	24.47	24.02	24.07	173232
2010-06-29	23.74	24.72	23.74	23.95	331632
2010-06-30	24.00	24.21	23.74	23.93	134999
2010-07-01	23.89	23.89	23.57	23.75	195959
2010-07-02	23.88	24.14	23.53	23.94	110651
2010-07-06	24.14	24.25	23.67	23.77	143600
2010-07-07	23.90	24.08	23.40	23.54	178059
2010-07-08	23.69	23.91	23.50	23.62	70086
2010-07-09	23.64	23.67	23.35	23.52	47496
2010-07-12	23.40	23.41	22.80	23.03	81869
2010-07-13	23.29	23.40	22.99	23.34	90243
2010-07-14	23.35	23.35	23.11	23.24	55641
2010-07-15	23.28	23.28	22.91	23.15	46100
2010-07-16	22.98	22.98	22.24	22.26	74162
2010-07-19	22.37	22.47	22.02	22.14	54622
2010-07-20	22.05	22.52	21.77	22.48	40098
2010-07-21	22.59	22.74	22.16	22.22	137199
2010-07-22	22.52	22.94	22.52	22.60	84239
2010-07-23	22.53	23.10	22.48	22.89	72053
2010-07-26	23.00	23.28	22.82	23.25	76386
2010-07-27	23.39	23.59	23.10	23.10	82833
2010-07-28	23.01	23.25	22.53	22.62	39121
2010-07-29	22.81	23.23	22.53	23.15	117903
2010-07-30	22.82	23.19	22.82	23.00	114750
2010-08-02	23.33	23.70	22.86	23.40	123587
2010-08-03	23.31	23.97	23.31	23.91	55786
2010-08-04	23.92	24.39	23.64	24.10	86190
2010-08-05	23.97	24.48	23.80	24.30	63674
2010-08-06	23.97	24.72	23.45	24.61	99684
2010-08-09	24.61	25.34	24.61	25.31	163467
2010-08-10	25.00	25.00	24.62	24.66	79777
2010-08-11	24.29	24.39	23.13	23.21	83242
2010-08-12	22.90	23.25	22.33	22.90	70438
2010-08-13	22.79	22.90	22.36	22.38	61561
2010-08-16	22.24	23.13	22.24	22.89	44423
2010-08-17	23.11	23.53	22.97	23.33	61733
2010-08-18	23.28	23.64	23.25	23.40	53957
2010-08-19	23.28	23.28	22.35	22.38	70563
2010-08-20	22.25	22.51	21.79	21.84	129301
2010-08-23	21.91	22.19	21.36	21.42	68484
2010-08-24	21.17	21.66	21.11	21.11	47616
2010-08-25	20.98	21.40	20.86	21.28	45146
2010-08-26	21.34	21.74	21.31	21.61	46059
2010-08-27	21.69	21.86	21.54	21.82	98172
2010-08-30	21.70	21.92	20.91	20.98	68719
2010-08-31	20.94	21.19	20.89	21.10	91140
2010-09-01	21.39	21.95	21.35	21.65	110638
2010-09-02	21.57	22.28	21.34	22.25	67465
2010-09-03	22.43	22.97	22.29	22.86	66549
2010-09-07	22.85	23.10	22.56	22.73	103324
2010-09-08	22.84	23.11	22.46	22.50	53468
2010-09-09	22.76	22.76	21.82	21.99	61618
2010-09-10	22.01	22.36	21.71	22.17	73651
2010-09-13	22.31	23.18	22.22	23.01	107373
2010-09-14	23.00	23.17	22.62	22.89	66084
2010-09-15	22.91	23.53	22.67	23.31	93260
2010-09-16	23.22	23.27	22.81	22.98	65565
2010-09-17	23.22	23.32	22.55	23.04	180567
2010-09-20	23.06	23.93	22.91	23.83	90968
2010-09-21	23.81	24.22	23.53	23.96	152666
2010-09-22	23.80	24.05	23.73	23.86	49736
2010-09-23	23.68	23.82	23.15	23.28	83119
2010-09-24	23.54	24.07	23.44	24.05	57200
2010-09-27	23.98	24.22	23.71	23.95	55625
2010-09-28	24.06	24.42	23.62	24.35	58422
2010-09-29	24.34	24.74	24.00	24.57	64156
2010-09-30	24.75	25.18	24.48	25.08	122019
2010-10-01	25.22	25.50	24.97	25.47	94633
2010-10-04	25.38	25.57	25.03	25.25	95053
2010-10-05	25.20	25.70	24.50	25.58	76489
2010-10-06	25.60	25.74	25.34	25.69	63845
2010-10-07	25.76	25.85	25.25	25.60	62719
2010-10-08	25.89	25.89	24.93	25.78	95115
2010-10-11	25.63	25.80	25.30	25.59	31352
2010-10-12	25.46	25.93	25.26	25.86	32241
2010-10-13	25.96	27.15	25.85	27.02	108671
2010-10-14	26.94	27.16	26.54	26.95	76322
2010-10-15	27.26	27.30	26.41	26.66	75110
2010-10-18	26.71	27.21	26.48	27.20	37623
2010-10-19	26.99	27.06	26.00	26.12	53292
2010-10-20	26.30	26.52	25.99	26.47	35921
2010-10-21	26.64	26.76	25.75	25.89	57244
2010-10-22	25.98	26.33	25.88	26.28	59069
2010-10-25	26.47	26.49	26.06	26.11	57231
2010-10-26	25.94	26.68	25.83	26.48	49234
2010-10-27	26.32	26.35	25.28	25.78	46145
2010-10-28	26.00	26.00	25.39	25.46	60104
2010-10-29	25.27	25.85	25.27	25.62	29022
2010-11-01	25.65	26.04	25.30	25.49	34090
2010-11-02	25.78	26.30	25.78	26.29	50641
2010-11-03	26.39	26.53	26.00	26.40	43993
2010-11-04	26.81	27.46	26.49	27.14	98459
2010-11-05	27.39	28.13	27.15	27.60	130179
2010-11-08	27.44	27.68	27.16	27.38	37738
2010-11-09	27.00	27.00	26.18	26.52	90561
2010-11-10	26.51	26.90	26.10	26.88	59627
2010-11-11	26.48	26.91	26.37	26.45	61485
2010-11-12	26.18	26.72	26.16	26.42	32788
2010-11-15	26.52	26.68	26.41	26.48	56272
2010-11-16	26.24	26.24	25.01	25.21	117284
2010-11-17	25.20	25.45	24.99	25.04	57554
2010-11-18	25.34	25.37	24.76	24.83	82957
2010-11-19	24.86	24.97	24.51	24.62	82552
2010-11-22	24.45	24.70	24.00	24.48	109865
2010-11-23	24.23	24.32	23.68	24.19	74341
2010-11-24	24.25	24.41	23.94	24.24	64662
2010-11-26	24.12	24.29	23.93	23.97	24928
2010-11-29	23.79	24.19	23.39	24.02	64686
2010-11-30	23.76	24.10	23.55	23.95	98187
2010-12-01	24.11	24.35	23.89	23.90	99072
2010-12-02	23.97	24.72	23.86	24.70	65736
2010-12-03	24.59	25.49	24.53	25.41	88666
2010-12-06	25.41	26.57	25.38	25.91	87733
2010-12-07	26.18	26.54	26.12	26.43	63844
2010-12-08	26.57	26.82	26.50	26.75	61929
2010-12-09	27.03	27.14	26.63	26.91	51110
2010-12-10	25.87	27.23	25.87	27.01	60644
2010-12-13	27.04	27.29	26.77	26.81	160970
2010-12-14	26.95	27.21	26.69	26.99	72105
2010-12-15	26.61	26.62	25.63	25.94	116796
2010-12-16	26.07	26.48	26.07	26.35	69667
2010-12-17	26.29	26.46	25.88	26.17	188132
2010-12-20	26.37	26.66	25.85	26.28	120374
2010-12-21	26.45	26.56	25.85	26.00	142786
2010-12-22	26.01	26.27	25.85	26.00	162904
2010-12-23	25.96	26.30	25.77	25.94	44435
2010-12-27	25.83	25.91	25.59	25.84	40246
2010-12-28	25.82	25.94	25.63	25.78	27699
2010-12-29	25.78	26.00	25.44	25.85	79053
2010-12-30	25.89	26.44	25.85	26.02	89974
2010-12-31	26.01	26.11	25.63	25.72	18059
2011-01-03	25.98	26.21	25.72	26.06	103111
2011-01-04	26.20	26.20	25.00	25.55	45742
2011-01-05	25.55	25.84	25.25	25.74	75749
2011-01-06	25.67	25.81	25.50	25.81	34125
2011-01-07	25.92	26.11	25.29	25.57	24104
2011-01-10	25.39	25.45	24.83	25.35	31512
2011-01-11	25.44	25.58	25.08	25.51	36473
2011-01-12	25.71	25.71	25.08	25.35	31938
2011-01-13	25.39	25.51	25.25	25.31	24652
2011-01-14	25.31	25.84	25.31	25.79	35999
2011-01-18	25.63	26.15	25.46	26.15	22966
2011-01-19	26.04	26.47	25.54	25.60	58562
2011-01-20	25.50	25.69	25.42	25.49	40557
2011-01-21	25.68	25.69	25.20	25.25	83474
2011-01-24	25.19	25.82	25.00	25.58	35696
2011-01-25	25.43	25.57	24.97	25.10	68796
2011-01-26	25.21	25.57	24.79	24.95	85281
2011-01-27	24.87	24.97	24.65	24.72	55735
2011-01-28	24.63	24.63	23.52	23.81	71474
2011-01-31	23.85	24.42	23.44	24.11	50832
2011-02-01	24.23	24.43	23.85	24.35	86856
2011-02-02	24.24	24.47	23.88	24.26	20077
2011-02-03	24.20	24.34	23.80	24.28	41080
2011-02-04	24.30	24.30	23.73	23.85	50101
2011-02-07	23.86	24.03	23.35	23.63	44958
2011-02-08	23.53	24.25	23.29	24.11	35426
2011-02-09	24.01	24.16	23.46	23.53	58058
2011-02-10	23.29	23.50	23.05	23.23	41588
2011-02-11	23.17	23.51	23.03	23.51	35492
2011-02-14	23.45	23.79	23.45	23.57	44953
2011-02-15	23.56	24.01	23.56	23.87	26701
2011-02-16	24.06	24.35	24.02	24.14	27492
2011-02-17	24.15	24.86	24.09	24.76	44349
2011-02-18	24.91	25.29	24.59	24.79	120861
2011-02-22	24.47	24.70	24.06	24.28	48018
2011-02-23	24.39	24.39	23.00	23.00	53149
2011-02-24	23.10	23.10	22.00	22.38	106308
2011-02-25	22.40	22.55	22.06	22.19	92230
2011-02-28	22.50	23.62	22.40	22.65	112915
2011-03-01	22.77	23.53	22.77	23.02	182569
2011-03-02	23.07	23.16	21.92	22.21	118372
2011-03-03	22.28	23.12	22.28	22.94	267624
2011-03-04	23.53	23.53	22.93	23.21	89095
2011-03-07	23.20	23.49	22.72	22.78	181527
2011-03-08	22.75	23.25	22.47	22.86	81387
2011-03-09	22.87	23.35	22.81	22.97	100481
2011-03-10	22.62	22.64	22.33	22.50	81584
2011-03-11	22.46	22.72	22.25	22.31	68861
2011-03-14	22.25	22.89	21.78	22.33	100917
2011-03-15	21.81	22.39	21.81	22.18	163445
2011-03-16	22.18	22.73	21.67	21.94	110390
2011-03-17	22.18	22.22	21.82	21.90	95197
2011-03-18	21.82	22.41	21.41	21.80	128875
2011-03-21	22.03	22.42	19.58	21.40	669207
2011-03-22	21.51	21.90	20.51	20.69	335980
2011-03-23	20.69	21.24	20.31	21.19	267844
2011-03-24	21.32	21.47	20.92	21.03	138017
2011-03-25	21.15	21.24	20.85	20.96	110794
2011-03-28	21.10	21.24	20.86	20.88	100490
2011-03-29	20.84	20.84	20.20	20.42	115873
2011-03-30	20.57	20.77	20.39	20.53	114249
2011-03-31	20.44	20.82	20.27	20.54	130027
2011-04-01	20.59	21.90	20.20	21.77	462379
2011-04-04	21.76	21.99	21.43	21.88	176185
2011-04-05	21.82	22.40	21.70	22.29	117376
2011-04-06	22.43	23.92	22.26	23.86	192143
2011-04-07	23.91	24.39	23.84	23.84	225317
2011-04-08	23.96	23.97	23.29	23.43	270204
2011-04-11	23.39	23.62	23.26	23.50	314775
2011-04-12	23.36	23.79	23.30	23.66	137484
2011-04-13	23.75	23.96	23.50	23.60	222029
2011-04-14	23.49	24.10	23.45	23.90	107225
2011-04-15	23.86	24.00	23.44	23.95	129883
2011-04-18	23.90	24.02	23.74	23.93	98030
2011-04-19	24.00	24.04	23.48	23.64	125852
2011-04-20	23.89	24.16	23.69	24.04	80766
2011-04-21	24.18	24.18	23.92	24.02	72672
2011-04-25	23.95	24.05	23.59	24.01	96102
2011-04-26	24.03	24.68	24.03	24.57	75525
2011-04-27	24.63	24.93	24.07	24.51	40836
2011-04-28	24.52	24.38	23.69	24.34	52368
2011-04-29	24.32	24.52	24.03	24.36	52215
2011-05-02	24.38	24.38	23.82	23.99	59945
2011-05-03	23.91	24.14	23.85	23.89	115025
2011-05-04	23.94	24.09	23.54	23.86	77035
2011-05-05	23.90	24.34	23.73	23.85	219417
2011-05-06	24.47	25.90	24.47	25.38	143400
2011-05-09	25.26	25.93	25.26	25.64	165736
2011-05-10	25.41	26.01	25.15	25.72	135946
2011-05-11	25.52	25.80	24.94	25.20	72965
2011-05-12	25.09	25.66	24.66	25.56	56272
2011-05-13	25.50	25.96	24.63	25.02	48264
2011-05-16	24.89	25.00	24.62	24.70	98536
2011-05-17	24.61	24.94	24.40	24.72	85363
2011-05-18	24.85	24.86	24.50	24.64	88683
2011-05-19	24.83	24.97	24.47	24.72	83847
2011-05-20	24.55	25.04	24.25	25.00	83582
2011-05-23	24.64	24.70	24.12	24.50	78243
2011-05-24	24.51	24.52	23.99	24.28	74640
2011-05-25	24.28	25.19	24.28	24.97	243063
2011-05-26	24.95	25.30	24.92	25.27	68586
2011-05-27	25.38	25.57	25.20	25.53	43326
2011-05-31	25.79	25.80	25.51	25.72	133627
2011-06-01	25.45	25.60	24.44	24.47	156876
2011-06-02	24.50	24.99	23.82	24.65	41182
2011-06-03	24.32	24.45	24.05	24.23	53707
2011-06-06	24.26	24.61	24.26	24.47	48571
2011-06-07	24.61	24.79	24.42	24.47	31077
2011-06-08	24.35	24.64	24.07	24.50	44650
2011-06-09	24.50	24.58	23.38	24.53	39750
2011-06-10	24.45	24.74	24.18	24.27	47187
2011-06-13	24.33	24.89	24.32	24.71	78407
2011-06-14	24.90	25.46	24.82	25.33	57963
2011-06-15	25.17	25.31	24.87	25.08	67277
2011-06-16	25.27	25.74	24.97	25.24	60053
2011-06-17	25.37	25.70	24.97	25.11	136188
2011-06-20	24.96	25.52	24.92	25.08	62492
2011-06-21	25.23	25.60	25.04	25.41	78854
2011-06-22	25.20	25.65	25.06	25.30	73317
2011-06-23	25.03	25.21	24.46	25.00	103357
2011-06-24	25.03	25.09	24.61	24.99	348046
2011-06-27	25.08	25.21	24.57	24.93	240226
2011-06-28	25.06	25.42	25.01	25.27	74651
2011-06-29	25.38	25.42	24.94	25.19	71491
2011-06-30	25.18	25.44	25.14	25.38	53077
2011-07-01	25.40	25.84	25.25	25.63	123799
2011-07-05	25.67	25.97	25.22	25.33	66681
2011-07-06	25.23	25.88	24.75	25.20	83325
2011-07-07	25.29	25.72	24.90	25.59	140260
2011-07-08	25.36	25.67	25.29	25.44	79123
2011-07-11	25.17	25.65	24.91	25.00	33052
2011-07-12	24.85	25.14	24.56	24.79	45844
2011-07-13	24.87	25.39	24.77	24.99	127073
2011-07-14	25.08	25.17	24.32	24.35	80925
2011-07-15	24.36	24.79	24.13	24.38	137282
2011-07-18	24.22	24.66	23.88	24.00	44469
2011-07-19	24.13	24.33	24.00	24.32	74214
2011-07-20	24.27	24.27	23.88	24.06	80991
2011-07-21	24.20	24.44	23.93	24.36	60193
2011-07-22	24.36	24.45	24.18	24.35	69915
2011-07-25	24.13	24.46	24.13	24.23	73280
2011-07-26	24.23	24.34	23.88	24.00	55861
2011-07-27	23.95	24.12	23.25	23.87	85614
2011-07-28	23.94	24.10	23.68	23.96	64755
2011-07-29	23.63	23.90	23.25	23.36	35788
2011-08-01	23.94	24.01	23.30	23.90	101782
2011-08-02	24.29	25.61	19.64	24.72	166142
2011-08-03	24.66	25.44	24.30	25.08	72076
2011-08-04	24.66	24.66	22.75	23.06	219076
2011-08-05	23.30	24.17	22.67	23.64	133469
2011-08-08	22.99	24.21	19.73	22.00	233858
2011-08-09	22.50	22.50	20.54	21.98	218028
2011-08-10	21.37	21.97	20.42	20.59	128396
2011-08-11	20.57	21.72	20.33	21.31	108138
2011-08-12	21.49	21.49	20.67	21.09	42985
2011-08-15	21.26	21.63	21.10	21.61	43140
2011-08-16	21.46	21.61	20.85	21.06	55256
2011-08-17	21.79	21.79	20.93	21.06	117765
2011-08-18	20.49	20.63	19.47	19.71	140573
2011-08-19	19.49	20.29	19.49	19.98	205696
2011-08-22	20.51	20.63	20.25	20.57	123690
2011-08-23	20.56	20.81	20.32	20.79	170273
2011-08-24	20.84	21.76	18.62	21.28	160466
2011-08-25	21.40	21.87	21.24	21.48	99180
2011-08-26	21.25	22.22	21.25	22.05	93557
2011-08-29	22.28	24.49	22.26	22.63	76446
2011-08-30	22.47	23.03	22.26	22.82	99673
2011-08-31	22.98	22.99	21.98	22.67	84081
2011-09-01	21.51	21.72	21.00	21.12	301393
2011-09-02	20.71	20.89	19.98	20.01	185216
2011-09-06	19.49	19.78	19.02	19.67	203791
2011-09-07	19.93	20.69	19.02	20.67	163670
2011-09-08	20.52	20.72	20.13	20.38	96932
2011-09-09	20.18	20.25	19.83	20.08	130091
2011-09-12	19.85	20.19	19.09	20.14	105202
2011-09-13	20.20	20.51	19.97	20.37	96488
2011-09-14	20.55	20.83	19.95	20.64	97737
2011-09-15	20.82	21.09	20.63	21.07	52999
2011-09-16	21.24	21.35	20.81	21.35	132149
2011-09-19	20.97	21.04	20.66	20.81	74122
2011-09-20	20.94	21.19	20.58	20.58	74384
2011-09-21	20.81	20.89	19.57	19.79	87464
2011-09-22	19.32	21.45	19.32	20.25	146881
2011-09-23	20.26	20.41	19.98	20.33	92779
2011-09-26	20.44	20.44	19.73	19.80	88914
2011-09-27	20.10	20.44	19.77	19.92	103808
2011-09-28	19.92	19.96	18.97	18.99	110167
2011-09-29	19.39	19.50	18.35	18.88	123025
2011-09-30	18.61	19.17	18.29	18.81	104354
2011-10-03	18.74	19.20	17.78	17.79	113436
2011-10-04	17.77	19.81	17.68	19.76	122317
2011-10-05	19.73	20.10	19.60	19.69	54245
2011-10-06	19.59	19.90	19.43	19.67	72068
2011-10-07	19.73	19.75	18.69	18.78	73369
2011-10-10	19.02	20.43	19.02	20.40	71650
2011-10-11	20.14	20.67	19.97	20.66	76178
2011-10-12	20.74	21.65	20.65	21.50	68158
2011-10-13	21.32	21.70	21.14	21.70	61488
2011-10-14	21.83	21.83	21.57	21.76	156214
2011-10-17	21.54	21.57	21.02	21.16	74740
2011-10-18	21.32	21.98	20.90	21.92	53731
2011-10-19	21.92	21.96	20.98	21.10	43701
2011-10-20	21.09	22.69	20.90	21.55	89318
2011-10-21	22.02	22.48	21.71	22.40	101313
2011-10-24	22.50	24.65	22.50	23.93	140177
2011-10-25	23.69	23.69	22.49	22.59	116781
2011-10-26	22.79	23.58	22.62	23.36	136762
2011-10-27	24.11	24.69	23.66	24.58	151965
2011-10-28	24.54	24.83	23.90	23.93	58179
2011-10-31	23.50	23.85	23.21	23.38	70953
2011-11-01	22.46	22.60	21.39	22.04	128190
2011-11-02	20.49	24.91	20.48	24.85	107381
2011-11-03	25.05	25.50	24.60	25.44	117058
2011-11-04	25.07	25.30	24.69	25.06	64482
2011-11-07	24.76	25.28	24.46	25.22	83243
2011-11-08	25.28	25.35	24.41	25.33	95258
2011-11-09	24.69	24.80	23.67	24.03	104577
2011-11-10	24.31	24.31	23.73	24.10	56518
2011-11-11	24.39	24.53	23.61	24.52	140726
2011-11-14	24.43	24.43	23.89	24.23	103716
2011-11-15	24.04	25.23	23.75	25.22	80362
2011-11-16	24.91	25.15	24.52	24.59	76103
2011-11-17	24.53	24.96	24.19	24.55	116906
2011-11-18	24.42	25.04	24.28	24.96	193374
2011-11-21	24.46	24.60	24.02	24.07	62674
2011-11-22	23.82	24.10	23.38	23.83	96827
2011-11-23	23.57	23.80	23.24	23.63	181280
2011-11-25	23.53	24.13	23.45	24.00	75103
2011-11-28	24.75	25.19	20.00	25.08	169462
2011-11-29	25.02	25.20	24.46	24.88	141399
2011-11-30	25.84	26.05	25.49	25.94	226575
2011-12-01	25.85	26.10	25.46	25.80	137975
2011-12-02	26.18	26.18	25.36	25.87	111783
2011-12-05	26.29	27.00	25.87	26.64	115822
2011-12-06	26.42	26.85	25.91	26.43	85546
2011-12-07	26.32	26.97	25.92	26.84	76905
2011-12-08	26.51	26.64	25.48	25.52	53833
2011-12-09	25.64	26.07	25.41	25.85	113720
2011-12-12	25.53	25.67	25.03	25.24	58414
2011-12-13	25.63	26.13	24.11	24.39	137744
2011-12-14	24.25	25.19	24.13	24.79	123585
2011-12-15	25.15	25.43	24.55	25.13	137193
2011-12-16	25.42	26.41	25.37	25.80	176734
2011-12-19	25.98	26.17	25.64	25.68	79552
2011-12-20	26.23	27.55	26.05	27.24	124005
2011-12-21	27.32	27.40	24.51	26.30	332709
2011-12-22	26.47	26.96	26.15	26.80	51866
2011-12-23	26.79	26.79	24.90	25.00	312532
2011-12-27	24.97	25.43	24.82	25.38	175464
2011-12-28	25.31	25.32	24.46	24.52	123791
2011-12-29	24.68	24.99	24.57	24.87	107508
2011-12-30	24.83	24.91	24.51	24.78	126209
2012-01-03	25.31	25.82	25.20	25.54	97867
2012-01-04	25.45	25.76	25.24	25.69	61954
2012-01-05	25.47	26.09	25.08	25.90	60624
2012-01-06	25.84	26.09	25.63	25.79	83218
2012-01-09	25.81	26.55	25.74	26.41	123288
2012-01-10	26.77	28.00	26.65	27.78	129751
2012-01-11	27.63	28.27	27.34	27.59	99634
2012-01-12	27.54	28.00	27.54	27.83	169185
2012-01-13	27.44	27.81	26.16	26.27	265075
2012-01-17	26.63	27.50	26.31	27.20	125382
2012-01-18	27.20	27.50	27.12	27.46	145811
2012-01-19	27.50	27.50	26.60	26.85	139181
2012-01-20	26.75	27.37	26.75	26.97	139457
2012-01-23	26.95	27.06	26.58	26.90	92226
2012-01-24	26.82	27.05	26.68	27.00	102175
2012-01-25	26.94	27.73	26.70	27.38	107217
2012-01-26	27.44	27.84	27.44	27.81	54034
2012-01-27	27.87	28.93	27.85	28.56	159335
2012-01-30	28.40	28.61	28.22	28.24	81517
2012-01-31	28.58	28.75	28.22	28.34	70092
2012-02-01	28.74	28.96	28.35	28.72	108728
2012-02-02	28.68	29.22	28.25	28.39	89298
2012-02-03	28.75	28.81	28.51	28.66	86796
2012-02-06	28.45	28.64	28.09	28.31	50956
2012-02-07	28.24	28.37	28.06	28.25	65172
2012-02-08	28.31	28.53	27.93	28.28	69865
2012-02-09	28.29	28.29	27.43	27.81	89609
2012-02-10	27.59	27.71	27.19	27.30	94697
2012-02-13	27.44	27.77	27.35	27.44	65621
2012-02-14	27.38	27.38	26.77	26.84	94089
2012-02-15	26.96	27.06	26.00	26.16	151053
2012-02-16	26.20	27.29	26.20	27.04	106339
2012-02-17	27.15	27.57	27.01	27.51	52172
2012-02-21	27.51	27.90	27.41	27.71	71050
2012-02-22	27.58	27.96	27.48	27.82	60777
2012-02-23	27.80	28.04	27.60	27.80	51619
2012-02-24	27.74	27.74	27.41	27.44	30783
2012-02-27	27.15	27.47	26.87	27.42	31147
2012-02-28	27.35	27.35	26.52	26.72	34925
2012-02-29	26.80	27.04	25.93	25.93	65373
2012-03-01	26.18	26.57	24.88	24.88	176252
2012-03-02	26.20	26.20	24.57	24.94	219451
2012-03-05	25.06	25.17	24.74	25.00	300315
2012-03-06	24.83	24.94	24.55	24.86	168351
2012-03-07	24.96	25.15	24.89	25.10	65568
2012-03-08	25.15	25.58	24.74	25.53	88180
2012-03-09	25.48	26.03	25.43	25.80	85983
2012-03-12	25.67	25.72	25.42	25.50	29265
2012-03-13	25.73	25.73	25.11	25.72	94374
2012-03-14	25.62	25.74	24.85	24.95	114116
2012-03-15	25.02	25.35	24.85	25.34	69764
2012-03-16	25.30	25.30	24.68	24.94	123716
2012-03-19	24.82	25.80	24.81	25.66	67019
2012-03-20	25.40	25.58	24.73	24.98	46655
2012-03-21	25.06	25.30	24.83	25.03	47076
2012-03-22	24.72	25.31	24.54	25.31	66480
2012-03-23	25.14	25.20	24.89	25.18	58188
2012-03-26	25.39	25.93	25.39	25.83	47161
2012-03-27	25.73	25.73	25.27	25.38	99524
2012-03-28	25.38	25.40	24.87	25.16	72091
2012-03-29	24.93	25.64	24.93	25.54	56449
2012-03-30	25.75	25.75	25.24	25.37	67002
2012-04-02	25.23	26.12	25.09	26.12	62593
2012-04-03	26.02	26.02	25.07	25.13	59395
2012-04-04	24.79	24.88	24.63	24.71	59985
2012-04-05	24.53	24.82	24.44	24.66	87681
2012-04-09	24.17	24.31	23.77	23.86	82781
2012-04-10	23.86	23.86	23.30	23.58	165543
2012-04-11	23.77	24.18	23.71	24.09	106252
2012-04-12	24.07	24.39	24.00	24.27	84379
2012-04-13	24.14	24.26	23.95	24.18	75237
2012-04-16	24.26	24.66	23.97	24.42	53455
2012-04-17	24.70	25.20	24.68	25.00	89843
2012-04-18	24.76	24.76	24.40	24.62	81868
2012-04-19	24.62	24.67	24.22	24.50	79614
2012-04-20	25.16	25.16	24.62	24.94	95553
2012-04-23	24.60	24.70	24.40	24.62	74462
2012-04-24	24.64	24.88	24.49	24.74	52103
2012-04-25	25.00	25.00	24.53	24.72	71714
2012-04-26	24.76	25.31	24.47	25.09	47337
2012-04-27	25.12	25.53	24.94	25.43	68630
2012-04-30	25.33	25.33	24.75	24.94	89154
2012-05-01	24.93	25.27	24.33	24.39	102203
2012-05-02	24.19	24.29	23.97	24.11	65018
2012-05-03	24.01	24.14	22.55	22.69	121394
2012-05-04	22.54	22.66	22.02	22.19	132708
2012-05-07	22.15	22.52	22.06	22.20	239005
2012-05-08	21.99	22.18	21.80	22.08	144011
2012-05-09	21.76	22.24	21.76	22.00	130873
2012-05-10	22.10	22.56	22.08	22.55	95611
2012-05-11	22.31	22.50	22.06	22.37	126761
2012-05-14	22.11	22.66	22.10	22.59	93316
2012-05-15	22.52	23.04	22.52	22.80	103463
2012-05-16	22.83	22.85	22.07	22.17	80652
2012-05-17	22.19	22.67	21.88	22.40	98237
2012-05-18	22.34	23.48	22.33	22.90	144782
2012-05-21	22.85	23.25	22.71	22.81	56095
2012-05-22	22.80	23.10	22.70	22.79	111860
2012-05-23	22.51	23.10	22.39	23.00	97832
2012-05-24	23.01	23.01	22.31	22.62	76170
2012-05-25	22.68	22.68	22.14	22.36	45477
2012-05-29	22.46	22.56	22.06	22.52	77335
2012-05-30	22.25	22.67	22.01	22.27	64471
2012-05-31	22.24	22.58	21.85	22.50	166056
2012-06-01	22.14	22.67	21.97	22.58	107653
2012-06-04	22.59	22.90	22.53	22.77	109602
2012-06-05	22.60	22.92	22.58	22.69	61480
2012-06-06	22.83	23.24	22.77	23.21	37133
2012-06-07	23.44	23.70	23.42	23.52	103560
2012-06-08	23.40	23.95	23.19	23.85	33435
2012-06-11	24.14	24.14	22.66	22.69	67329
2012-06-12	22.97	23.12	22.64	23.01	44392
2012-06-13	22.94	23.13	22.31	22.38	60901
2012-06-14	22.49	22.79	22.18	22.67	41110
2012-06-15	22.59	23.04	22.35	22.93	82482
2012-06-18	22.76	22.89	22.56	22.69	38442
2012-06-19	22.84	23.06	22.66	22.95	70436
2012-06-20	22.92	23.05	22.78	23.00	32682
2012-06-21	22.94	22.94	22.41	22.57	51515
2012-06-22	22.74	22.90	22.23	22.72	421683
2012-06-25	22.49	22.58	22.28	22.29	50835
2012-06-26	21.78	22.27	21.78	22.05	28188
2012-06-27	22.14	22.24	21.94	22.16	26900
2012-06-28	21.95	22.28	21.90	22.27	68155
2012-06-29	22.79	23.84	22.66	23.84	84307
2012-07-02	24.01	24.46	23.78	24.43	63108
2012-07-03	24.50	25.12	24.23	25.04	37161
2012-07-05	25.02	25.04	24.30	24.51	80434
2012-07-06	24.22	24.33	24.02	24.30	49522
2012-07-09	24.18	24.65	24.14	24.62	38932
2012-07-10	24.74	24.92	24.66	24.81	72592
2012-07-11	24.79	25.01	24.52	24.85	41878
2012-07-12	24.57	25.06	24.35	24.91	48343
2012-07-13	24.93	25.61	24.93	25.43	51588
2012-07-16	25.44	25.44	25.00	25.17	38301
2012-07-17	25.27	25.51	24.81	25.45	60058
2012-07-18	25.46	26.03	25.46	25.89	85641
2012-07-19	25.95	25.95	24.44	25.46	32954
2012-07-20	25.21	25.53	25.02	25.17	60986
2012-07-23	24.70	25.11	24.42	24.42	37571
2012-07-24	24.45	24.66	23.75	23.90	45652
2012-07-25	24.13	24.13	23.89	23.95	54837
2012-07-26	24.37	24.37	23.85	24.01	26684
2012-07-27	24.07	25.08	23.76	24.98	36026
2012-07-30	25.00	25.18	24.71	24.71	33885
2012-07-31	24.73	25.04	24.51	24.57	43640
2012-08-01	24.68	24.90	23.92	24.26	89749
2012-08-02	24.18	24.33	23.67	23.94	51458
2012-08-03	19.94	22.16	19.94	21.96	447355
2012-08-06	21.94	22.10	21.62	21.90	126139
2012-08-07	21.99	22.02	21.26	21.98	51735
2012-08-08	21.79	22.00	21.54	21.87	29745
2012-08-09	21.92	22.66	21.87	22.54	77543
2012-08-10	22.43	22.47	22.17	22.37	128825
2012-08-13	22.26	22.58	22.25	22.40	140253
2012-08-14	22.49	22.49	21.96	22.09	80969
2012-08-15	21.93	22.35	21.93	22.16	90081
2012-08-16	22.20	22.20	21.79	21.97	64457
2012-08-17	21.89	22.00	21.77	21.94	93529
2012-08-20	21.80	22.05	21.44	21.54	59639
2012-08-21	21.59	22.11	21.57	22.00	128431
2012-08-22	21.88	22.00	21.49	21.52	64734
2012-08-23	21.50	22.20	21.49	22.04	120442
2012-08-24	21.99	22.10	21.61	21.92	72747
2012-08-27	21.95	21.99	21.67	21.76	18954
2012-08-28	21.69	22.00	21.69	21.88	90695
2012-08-29	21.93	22.28	21.93	22.00	82149
2012-08-30	21.96	22.05	21.85	21.91	100322
2012-08-31	22.00	22.17	21.83	22.04	84290
2012-09-04	22.07	22.60	21.65	22.50	48899
2012-09-05	22.67	22.98	22.33	22.49	73093
2012-09-06	22.50	22.70	22.48	22.54	87086
2012-09-07	22.62	22.62	22.25	22.44	39787
2012-09-10	22.39	22.39	21.68	21.88	94692
2012-09-11	21.88	22.22	21.66	22.15	73788
2012-09-12	22.12	22.16	21.79	22.06	38289
2012-09-13	22.13	22.60	22.05	22.43	89160
2012-09-14	22.50	22.66	22.40	22.55	64431
2012-09-17	22.41	22.85	22.36	22.81	32953
2012-09-18	22.57	22.78	22.57	22.69	118314
2012-09-19	22.69	22.77	22.40	22.43	31096
2012-09-20	22.25	22.26	22.10	22.20	13387
2012-09-21	22.53	22.53	21.75	21.93	176797
2012-09-24	21.80	22.01	21.27	21.50	105740
2012-09-25	21.63	21.75	21.07	21.16	75958
2012-09-26	21.28	21.28	20.71	20.71	63579
2012-09-27	20.76	20.80	20.59	20.62	68291
2012-09-28	20.50	20.63	20.04	20.10	90676
2012-10-01	20.25	20.46	20.11	20.25	75701
2012-10-02	20.36	20.36	20.02	20.15	36816
2012-10-03	20.25	20.44	20.00	20.19	74168
2012-10-04	17.28	19.35	17.28	19.05	178093
2012-10-05	19.17	19.38	18.90	18.95	46924
2012-10-08	18.78	18.86	18.71	18.81	80583
2012-10-09	18.78	18.95	18.72	18.85	130294
2012-10-10	18.93	18.98	18.79	18.81	87790
2012-10-11	18.93	18.96	18.58	18.90	118928
2012-10-12	18.97	19.01	18.73	18.80	27131
2012-10-15	18.80	18.80	18.55	18.62	148384
2012-10-16	18.73	18.83	18.49	18.67	182078
2012-10-17	18.76	19.06	18.57	18.92	720808
2012-10-18	18.96	19.24	18.88	18.96	348632
2012-10-19	18.79	18.85	18.22	18.39	83785
2012-10-22	18.41	18.94	18.41	18.73	136221
2012-10-23	18.61	18.65	18.37	18.61	50573
2012-10-24	18.64	18.82	18.32	18.40	37752
2012-10-25	18.49	18.71	18.28	18.44	59280
2012-10-26	18.48	18.50	18.11	18.25	58720
2012-10-31	18.32	18.52	18.07	18.35	56171
2012-11-01	18.40	18.99	18.38	18.93	135567
2012-11-02	19.15	20.95	18.61	20.70	207197
2012-11-05	20.64	21.72	20.64	21.06	179992
2012-11-06	21.02	21.44	20.80	21.43	100732
2012-11-07	21.20	21.20	20.79	21.15	103424
2012-11-08	21.18	21.28	20.82	20.91	83043
2012-11-09	20.78	21.17	20.72	21.00	36526
2012-11-12	20.84	20.95	20.71	20.85	40423
2012-11-13	20.70	21.02	20.03	20.05	75146
2012-11-14	20.99	21.00	20.01	20.03	92278
2012-11-15	20.10	20.52	20.01	20.19	135937
2012-11-16	20.10	20.45	20.10	20.23	106540
2012-11-19	20.40	20.84	20.38	20.82	55421
2012-11-20	20.75	20.75	20.22	20.23	60467
2012-11-21	20.30	20.70	20.20	20.55	80738
2012-11-23	20.59	20.75	20.49	20.57	24308
2012-11-26	20.66	20.84	20.27	20.55	141934
2012-11-27	20.58	21.18	20.57	20.95	84696
2012-11-28	20.82	21.22	20.79	21.07	103259
2012-11-29	21.19	21.58	21.19	21.42	56733
2012-11-30	21.51	21.71	21.32	21.62	138171
2012-12-03	21.67	21.84	21.47	21.62	46433
2012-12-04	21.65	22.08	21.64	22.03	108603
2012-12-05	22.15	22.47	22.00	22.18	62086
2012-12-06	22.11	22.36	21.91	22.11	22067
2012-12-07	22.12	22.15	21.77	21.87	39710
2012-12-10	21.95	22.29	21.71	21.97	41380
2012-12-11	22.10	22.72	21.96	22.70	51929
2012-12-12	22.80	22.80	22.24	22.36	61940
2012-12-13	22.28	22.56	22.19	22.31	18879
2012-12-14	22.23	22.90	22.23	22.62	52918
2012-12-17	22.67	23.01	22.57	22.92	82212
2012-12-18	23.50	23.99	23.07	23.89	139192
2012-12-19	23.87	23.94	23.41	23.41	57435
2012-12-20	23.39	23.69	23.31	23.55	84104
2012-12-21	23.36	23.55	22.76	23.55	147865
2012-12-24	23.69	23.69	23.26	23.45	8605
2012-12-26	23.54	23.54	23.12	23.26	28955
2012-12-27	21.90	23.28	21.90	23.24	27981
2012-12-28	23.10	24.14	23.06	23.08	29315
2012-12-31	23.15	23.50	22.80	23.44	65446
2013-01-02	23.65	24.00	23.43	23.81	90311
2013-01-03	23.78	23.78	22.94	23.37	56322
2013-01-04	23.50	23.62	22.76	23.35	72102
2013-01-07	23.20	23.31	23.00	23.26	57814
2013-01-08	23.18	23.25	23.04	23.11	27474
2013-01-09	23.22	23.25	22.75	22.89	40975
2013-01-10	22.51	22.78	22.34	22.50	123706
2013-01-11	22.58	23.31	22.42	23.24	79857
2013-01-14	23.21	23.37	22.93	23.34	74696
2013-01-15	23.21	23.26	22.97	23.20	55448
2013-01-16	23.11	23.11	22.75	22.78	37865
2013-01-17	22.91	23.08	22.75	22.83	41090
2013-01-18	22.76	23.30	22.60	23.18	93313
2013-01-22	23.13	23.54	22.82	23.40	41653
2013-01-23	23.43	23.50	23.10	23.45	132450
2013-01-24	23.42	23.58	23.23	23.39	42350
2013-01-25	23.49	23.77	22.62	22.80	78792
2013-01-28	22.80	23.48	22.79	23.41	74398
2013-01-29	23.17	23.96	23.17	23.87	69748
2013-01-30	23.78	23.78	22.75	22.86	100448
2013-01-31	22.90	23.50	22.77	22.89	82249
2013-02-01	22.95	23.26	22.86	23.07	64189
2013-02-04	22.97	23.05	22.71	22.73	108909
2013-02-05	22.86	23.20	22.86	23.07	90907
2013-02-06	22.95	23.41	22.84	23.33	44211
2013-02-07	23.39	23.39	23.04	23.10	58224
2013-02-08	23.09	23.25	22.81	22.88	34380
2013-02-11	22.85	22.85	22.65	22.84	12762
2013-02-12	22.85	22.85	22.65	22.67	86757
2013-02-13	22.75	22.96	22.71	22.88	94001
2013-02-14	22.91	23.34	22.44	23.32	72482
2013-02-15	23.46	24.49	23.28	24.35	104701
2013-02-19	24.46	24.85	24.40	24.79	65216
2013-02-20	24.85	25.05	24.21	24.31	75334
2013-02-21	24.36	24.92	24.36	24.63	70450
2013-02-22	24.71	24.99	24.61	24.75	62744
2013-02-25	24.88	25.69	23.85	23.93	50312
2013-02-26	23.99	24.57	23.99	24.27	29856
2013-02-27	24.33	24.65	24.06	24.14	41392
2013-02-28	23.99	24.99	23.99	24.74	119046
2013-03-01	24.52	24.85	24.40	24.69	66155
2013-03-04	24.42	24.89	24.06	24.86	91936
2013-03-05	24.90	25.50	24.74	25.44	81785
2013-03-06	25.31	25.72	25.15	25.70	55857
2013-03-07	25.62	25.96	25.62	25.94	52608
2013-03-08	26.00	26.42	25.86	26.35	168680
2013-03-11	26.22	26.36	26.01	26.11	49856
2013-03-12	26.00	26.50	25.93	26.46	120032
2013-03-13	26.42	26.93	26.32	26.72	68202
2013-03-14	26.84	27.50	26.73	27.33	160371
2013-03-15	27.42	27.84	26.92	27.20	131066
2013-03-18	26.89	27.43	26.59	27.03	59450
2013-03-19	27.02	27.20	26.35	26.62	108905
2013-03-20	26.65	27.40	26.65	27.40	54373
2013-03-21	27.18	27.29	26.78	27.04	93420
2013-03-22	27.05	27.18	26.89	27.04	58479
2013-03-25	27.03	27.15	26.83	26.95	33596
2013-03-26	27.12	27.12	26.61	26.82	115323
2013-03-27	26.61	27.19	26.45	27.06	150849
2013-03-28	27.16	27.69	26.93	27.20	65264
2013-04-01	27.20	27.21	26.45	26.60	60555
2013-04-02	26.76	26.98	26.02	26.12	59268
2013-04-03	26.11	26.87	26.02	26.50	101594
2013-04-04	26.61	26.61	26.11	26.52	82312
2013-04-05	26.12	26.36	25.73	26.15	36385
2013-04-08	26.22	26.55	26.08	26.53	63163
2013-04-09	26.53	26.96	26.47	26.50	76887
2013-04-10	26.63	27.65	26.63	27.18	73417
2013-04-11	27.08	27.29	26.77	26.87	26447
2013-04-12	26.71	26.71	26.12	26.34	40800
2013-04-15	26.29	26.40	24.91	25.17	88813
2013-04-16	25.42	26.18	25.14	26.08	80007
2013-04-17	25.92	26.72	25.44	26.49	106739
2013-04-18	26.59	26.68	25.37	26.00	91849
2013-04-19	25.99	26.43	25.81	26.00	80082
2013-04-22	26.11	26.12	25.20	26.01	37122
2013-04-23	26.18	26.51	25.81	26.08	48037
2013-04-24	26.11	26.33	25.99	26.21	18615
2013-04-25	26.19	26.61	25.93	25.97	33315
2013-04-26	25.97	25.97	25.38	25.74	33160
2013-04-29	25.85	26.98	25.85	26.65	39147
2013-04-30	26.51	27.19	26.49	27.11	37009
2013-05-01	26.94	27.01	25.79	26.64	202196
2013-05-02	26.69	27.11	26.46	26.94	46409
2013-05-03	27.28	27.50	26.55	27.27	37801
2013-05-06	27.19	27.79	27.14	27.55	45114
2013-05-07	27.28	27.60	27.25	27.54	413069
2013-05-08	27.03	27.57	27.03	27.48	223474
2013-05-09	27.08	27.59	27.08	27.49	74311
2013-05-10	27.44	27.65	27.28	27.45	219487
2013-05-13	27.27	27.45	27.11	27.39	45416
2013-05-14	27.37	27.49	27.33	27.45	48417
2013-05-15	27.28	27.49	27.25	27.44	51349
2013-05-16	27.45	27.69	26.43	27.60	207184
2013-05-17	27.71	28.91	27.66	28.87	114852
2013-05-20	28.81	29.47	28.64	29.24	87206
2013-05-21	29.19	29.55	28.96	29.44	110469
2013-05-22	29.55	30.92	29.44	29.81	414968
2013-05-23	29.54	30.25	29.30	29.78	155374
2013-05-24	29.70	30.01	29.60	29.96	50668
2013-05-28	30.34	30.76	29.77	29.84	266706
2013-05-29	29.75	30.02	29.33	29.63	114457
2013-05-30	29.71	30.07	29.66	29.99	50417
2013-05-31	29.86	30.22	29.83	30.15	90767
2013-06-03	30.14	30.90	29.80	30.52	171591
2013-06-04	30.55	30.77	30.02	30.14	145771
2013-06-05	30.18	30.46	29.70	29.79	41098
2013-06-06	29.89	30.53	29.65	30.46	86977
2013-06-07	30.69	30.69	29.75	30.38	47333
2013-06-10	30.43	30.65	30.12	30.58	41296
2013-06-11	30.43	30.55	30.11	30.23	18402
2013-06-12	30.53	30.59	30.23	30.37	91871
2013-06-13	30.47	30.90	30.24	30.77	166890
2013-06-14	30.82	30.84	30.38	30.59	42949
2013-06-17	30.88	30.92	30.24	30.58	78670
2013-06-18	30.69	31.30	30.68	31.14	61117
2013-06-19	31.12	31.12	30.56	30.88	70084
2013-06-20	30.47	31.11	30.31	30.95	107906
2013-06-21	31.07	31.34	30.57	31.09	197293
2013-06-24	30.80	31.07	30.40	30.84	54409
2013-06-25	31.15	31.15	30.47	30.76	67022
2013-06-26	30.84	31.00	30.69	30.72	42757
2013-06-27	30.95	31.21	30.83	31.01	53585
2013-06-28	30.86	31.90	30.86	31.51	192918
2013-07-01	31.82	32.28	31.77	32.01	177222
2013-07-02	32.04	32.10	31.49	31.89	47033
2013-07-03	31.68	32.83	31.33	32.68	41215
2013-07-05	33.09	33.09	32.19	32.40	91447
2013-07-08	32.58	32.90	32.40	32.49	63068
2013-07-09	32.72	32.93	32.46	32.62	101317
2013-07-10	32.60	33.24	32.60	33.07	80543
2013-07-11	33.25	33.50	32.90	33.00	90078
2013-07-12	33.02	33.12	32.47	32.85	50882
2013-07-15	32.85	33.09	32.49	32.89	173742
2013-07-16	32.86	32.86	32.52	32.75	85040
2013-07-17	32.89	33.14	32.63	32.75	94208
2013-07-18	32.75	33.59	32.21	33.35	103468
2013-07-19	33.38	33.90	33.38	33.60	59130
2013-07-22	33.45	34.03	33.45	33.82	91677
2013-07-23	33.79	34.02	33.47	33.73	67929
2013-07-24	33.74	34.34	33.27	33.57	60997
2013-07-25	33.51	34.13	33.26	33.88	68278
2013-07-26	33.63	34.08	32.92	33.83	44836
2013-07-29	33.73	34.00	33.58	33.73	44800
2013-07-30	33.79	34.15	33.45	33.55	41237
2013-07-31	33.72	34.08	33.35	33.39	68784
2013-08-01	33.70	34.32	33.70	33.94	65474
2013-08-02	34.28	35.00	34.20	34.98	77699
2013-08-05	34.86	34.90	34.19	34.56	39460
2013-08-06	34.39	34.53	33.47	33.60	138213
2013-08-07	33.60	34.18	33.42	34.00	56500
2013-08-08	34.24	34.79	33.98	34.34	35810
2013-08-09	34.13	34.23	33.57	33.63	45351
2013-08-12	33.29	33.89	33.29	33.80	56947
2013-08-13	33.79	34.37	33.28	34.21	63011
2013-08-14	34.21	34.26	33.88	34.13	49667
2013-08-15	33.96	34.25	33.64	34.17	84422
2013-08-16	34.15	34.35	33.84	34.18	84760
2013-08-19	33.98	34.27	33.80	33.85	56044
2013-08-20	33.79	34.12	33.35	33.45	47066
2013-08-21	33.29	33.64	32.85	32.89	36005
2013-08-22	33.03	34.69	32.76	33.83	39692
2013-08-23	33.87	34.72	33.23	33.87	25734
2013-08-26	34.04	34.04	33.22	33.62	45481
2013-08-27	33.35	33.66	32.18	32.36	34771
2013-08-28	32.46	32.76	32.13	32.25	32701
2013-08-29	32.25	33.22	32.18	33.21	39098
2013-08-30	33.09	33.09	32.48	32.89	59867
2013-09-03	33.18	33.31	32.82	32.95	26715
2013-09-04	32.91	32.99	32.29	32.42	50891
2013-09-05	32.38	33.04	32.07	32.86	61173
2013-09-06	33.08	33.14	32.08	32.88	24486
2013-09-09	32.78	33.68	32.60	33.56	32114
2013-09-10	33.61	34.29	33.30	34.10	55217
2013-09-11	33.94	34.95	33.65	34.32	41682
2013-09-12	34.31	34.46	34.03	34.08	29909
2013-09-13	34.06	34.34	33.44	33.90	58562
2013-09-16	34.43	34.65	33.80	33.90	29584
2013-09-17	33.96	34.91	33.59	34.51	37417
2013-09-18	34.66	34.98	34.09	34.75	36257
2013-09-19	34.75	35.45	34.58	35.19	56992
2013-09-20	35.19	36.00	34.73	34.99	92478
2013-09-23	35.01	35.49	34.38	35.07	41681
2013-09-24	35.16	35.82	34.64	35.28	35971
2013-09-25	35.32	35.17	34.54	34.96	80154
2013-09-26	35.05	35.47	34.60	35.32	86344
2013-09-27	35.05	35.44	34.77	35.31	24299
2013-09-30	34.85	35.64	34.31	35.41	62773
2013-10-01	35.42	36.00	35.11	35.94	52511
2013-10-02	35.69	36.00	35.44	35.69	57359
2013-10-03	35.61	35.89	34.34	34.49	39636
2013-10-04	34.36	35.12	34.36	34.61	49327
2013-10-07	34.23	34.63	34.23	34.25	47414
2013-10-08	34.35	34.58	33.85	33.91	34726
2013-10-09	34.04	34.30	33.80	34.11	30347
2013-10-10	34.45	35.66	34.39	35.42	87775
2013-10-11	35.24	35.75	32.19	35.30	67177
2013-10-14	35.24	35.65	34.78	34.88	110293
2013-10-15	34.73	35.15	34.69	35.00	40300
2013-10-16	35.18	35.18	34.89	34.97	58490
2013-10-17	34.93	35.30	34.55	35.16	64586
2013-10-18	35.56	36.00	34.48	35.94	150493
2013-10-21	36.00	36.05	35.64	35.87	54907
2013-10-22	35.90	36.14	35.71	35.92	59452
2013-10-23	35.71	36.18	34.50	34.64	92865
2013-10-24	34.73	34.92	34.32	34.63	77934
2013-10-25	34.76	34.92	34.38	34.68	39701
2013-10-28	34.81	35.39	34.17	35.20	57700
2013-10-29	35.20	35.60	34.95	35.45	40067
2013-10-30	35.57	35.69	35.25	35.51	72214
2013-10-31	35.44	35.64	34.54	34.62	134816
2013-11-01	34.52	34.86	34.01	34.65	97009
2013-11-04	34.86	35.43	34.49	34.92	93911
2013-11-05	34.68	35.46	34.60	35.26	46952
2013-11-06	36.03	36.03	32.55	33.14	75751
2013-11-07	33.21	33.87	32.75	32.96	124196
2013-11-08	33.01	34.30	32.96	33.65	50008
2013-11-11	33.51	33.94	33.13	33.54	22106
2013-11-12	33.53	33.68	33.12	33.29	74847
2013-11-13	33.17	33.37	32.80	33.20	31554
2013-11-14	33.31	33.34	32.82	33.31	54397
2013-11-15	33.26	33.42	33.04	33.23	62265
2013-11-18	33.37	33.79	33.00	33.12	45417
2013-11-19	33.23	34.00	32.79	33.99	54125
2013-11-20	33.99	33.99	33.25	33.77	48776
2013-11-21	33.77	34.62	33.76	34.34	37233
2013-11-22	34.44	35.03	34.34	34.84	50275
2013-11-25	34.85	35.40	34.66	34.80	27155
2013-11-26	34.74	35.49	34.74	35.09	25824
2013-11-27	35.06	35.83	34.98	35.78	44082
2013-11-29	35.97	36.29	35.52	36.18	30305
2013-12-02	36.06	36.20	34.16	34.46	53427
2013-12-03	34.33	34.69	33.26	33.63	106927
2013-12-04	33.46	33.46	32.94	33.12	52453
2013-12-05	33.03	33.53	32.97	33.34	36181
2013-12-06	33.68	33.92	33.20	33.67	45126
2013-12-09	33.62	33.62	33.01	33.38	70231
2013-12-10	33.16	33.38	33.01	33.05	78201
2013-12-11	33.00	33.21	32.18	32.35	122451
2013-12-12	32.47	33.52	32.19	32.91	184692
2013-12-13	32.90	33.84	32.90	33.53	104943
2013-12-16	33.63	33.99	33.63	33.89	46127
2013-12-17	33.78	34.16	32.71	33.96	61909
2013-12-18	34.10	35.57	33.98	34.99	133128
2013-12-19	34.94	35.02	34.18	34.19	24023
2013-12-20	34.35	34.69	34.21	34.38	191182
2013-12-23	34.41	34.52	34.19	34.41	62606
2013-12-24	34.34	34.56	34.22	34.36	19291
2013-12-26	34.59	34.74	34.10	34.46	83488
2013-12-27	34.60	34.90	34.21	34.63	72916
2013-12-30	34.52	34.67	34.16	34.45	27513
2013-12-31	34.49	35.03	34.37	34.71	37254
2014-01-02	34.65	34.83	34.27	34.45	47645
2014-01-03	34.51	35.14	34.51	34.89	53905
2014-01-06	34.95	35.08	34.51	34.98	91630
2014-01-07	35.18	35.74	34.98	35.45	65913
2014-01-08	35.32	35.58	34.57	35.27	112523
2014-01-09	35.49	35.76	35.32	35.57	46242
2014-01-10	35.65	35.65	35.19	35.51	40200
2014-01-13	35.48	35.70	34.48	35.08	93522
2014-01-14	35.15	35.34	34.83	35.08	89620
2014-01-15	35.14	35.29	34.92	35.08	132371
2014-01-16	34.97	35.47	34.97	35.46	46882
2014-01-17	35.37	35.68	33.82	35.56	45374
2014-01-21	35.68	35.80	35.11	35.58	61720
2014-01-22	35.65	35.77	35.16	35.65	61425
2014-01-23	35.39	35.73	34.81	35.71	64664
2014-01-24	35.39	35.39	34.16	34.49	87084
2014-01-27	33.69	35.28	34.38	35.01	99651
2014-01-28	34.99	35.00	34.14	34.89	140294
2014-01-29	34.51	34.81	33.36	33.85	112086
2014-01-30	34.21	34.53	33.89	34.30	72871
2014-01-31	33.62	33.92	33.40	33.66	53930
2014-02-03	33.75	33.75	32.85	33.07	119819
2014-02-04	33.15	33.96	32.99	33.83	96469
2014-02-05	33.63	33.75	32.94	33.28	83077
2014-02-06	33.35	33.60	33.02	33.54	108719
2014-02-07	33.63	33.92	33.35	33.76	74710
2014-02-10	33.70	33.71	33.00	33.33	54444
2014-02-11	33.28	33.85	33.18	33.45	57440
2014-02-12	33.42	33.63	33.27	33.49	51459
2014-02-13	33.30	34.00	33.30	33.89	59151
2014-02-14	33.85	33.87	33.42	33.71	37958
2014-02-18	33.71	34.01	33.48	33.82	206143
2014-02-19	33.65	34.14	33.58	34.00	93571
2014-02-20	34.05	34.25	33.87	34.17	115942
2014-02-21	34.35	34.45	33.95	34.30	207030
2014-02-24	34.44	34.63	34.07	34.62	108777
2014-02-25	34.91	34.65	34.15	34.35	92138
2014-02-26	34.48	34.74	34.30	34.61	70109
2014-02-27	37.90	44.34	37.42	42.12	336515
2014-02-28	41.26	41.77	40.41	40.42	177856
2014-03-03	39.84	40.70	39.32	40.23	253343
2014-03-04	40.81	41.57	40.70	40.89	216930
2014-03-05	41.01	41.60	41.00	41.30	116095
2014-03-06	41.56	41.56	40.35	40.57	123957
2014-03-07	40.87	40.87	39.82	40.36	112776
2014-03-10	40.39	40.39	39.62	40.00	84892
2014-03-11	40.00	40.33	39.10	39.10	80362
2014-03-12	38.82	39.75	38.61	39.25	115656
2014-03-13	39.27	39.31	38.61	39.03	92401
2014-03-14	39.02	39.99	38.84	39.90	164831
2014-03-17	39.99	41.27	39.99	40.68	127977
2014-03-18	40.65	40.91	40.59	40.82	166699
2014-03-19	40.91	40.98	40.45	40.71	148584
2014-03-20	40.55	41.02	39.92	40.05	91540
2014-03-21	40.34	41.10	40.22	40.40	173229
2014-03-24	40.31	40.63	39.35	40.24	90526
2014-03-25	40.57	40.90	39.80	39.80	58367
2014-03-26	39.98	39.98	38.85	38.86	92775
2014-03-27	38.69	39.68	38.52	39.24	116975
2014-03-28	39.15	39.50	38.68	38.89	151668
2014-03-31	38.95	39.89	38.61	39.81	137339
2014-04-01	39.82	40.95	39.55	40.63	111275
2014-04-02	40.64	40.65	39.79	40.25	111885
2014-04-03	40.37	40.75	39.96	40.14	95124
2014-04-04	40.19	40.28	38.88	39.00	89641
2014-04-07	38.66	39.68	38.66	39.18	115250
2014-04-08	39.14	40.11	37.24	39.74	97366
2014-04-09	39.75	40.75	39.56	40.59	76469
2014-04-10	40.41	40.42	38.81	39.39	111092
2014-04-11	39.03	39.90	38.98	39.23	97303
2014-04-14	39.70	39.90	38.68	39.11	109372
2014-04-15	39.12	39.50	38.54	39.31	97149
2014-04-16	39.66	39.66	38.95	39.29	66185
2014-04-17	39.22	40.19	38.90	39.41	63417
2014-04-21	39.38	39.77	39.00	39.57	75330
2014-04-22	39.31	39.96	39.31	39.53	74524
2014-04-23	39.40	39.77	38.94	39.15	108520
2014-04-24	39.27	39.53	38.87	39.25	91172
2014-04-25	38.97	39.20	38.13	38.34	77364
2014-04-28	38.51	39.44	38.36	39.21	112165
2014-04-29	39.29	39.64	38.53	38.69	51996
2014-04-30	38.48	39.13	38.16	38.94	107152
2014-05-01	39.06	39.65	37.77	38.42	97203
2014-05-02	38.46	39.22	38.08	38.52	79286
2014-05-05	38.14	38.38	37.59	38.13	88334
2014-05-06	37.89	38.30	37.31	37.37	97771
2014-05-07	37.44	37.92	36.57	37.52	187463
2014-05-08	34.35	37.37	33.92	35.83	266525
2014-05-09	35.85	36.48	35.05	36.35	103463
2014-05-12	36.36	38.02	36.36	37.86	232221
2014-05-13	37.71	37.71	35.92	36.50	228583
2014-05-14	36.24	36.53	35.32	35.75	204234
2014-05-15	35.45	35.98	35.19	35.75	110919
2014-05-16	35.66	36.14	35.39	36.05	78839
2014-05-19	35.81	37.09	35.81	36.96	115965
2014-05-20	36.78	37.79	35.60	36.31	129038
2014-05-21	36.34	36.34	35.45	35.91	77880
2014-05-22	35.90	36.22	35.84	36.08	72898
2014-05-23	36.19	36.54	35.81	36.53	56665
2014-05-27	36.97	37.38	36.80	37.00	78250
2014-05-28	37.00	37.23	36.29	36.93	139634
2014-05-29	36.96	37.38	36.72	37.27	79889
2014-05-30	37.38	37.39	36.76	37.20	109593
2014-06-02	37.13	37.23	36.20	37.15	103774
2014-06-03	36.95	37.24	36.45	36.91	101331
2014-06-04	36.77	37.36	36.61	37.17	123929
2014-06-05	37.15	37.66	36.46	37.43	122312
2014-06-06	37.71	38.64	37.48	38.40	138433
2014-06-09	38.35	38.97	38.04	38.48	62896
2014-06-10	38.23	38.52	37.71	38.01	51166
2014-06-11	37.93	38.18	37.27	37.86	88214
2014-06-12	37.89	37.89	36.84	37.06	81910
2014-06-13	37.23	37.28	36.28	36.40	65432
2014-06-16	36.44	36.44	35.85	36.18	68604
2014-06-17	36.27	36.66	35.90	36.13	86758
2014-06-18	36.07	36.76	35.58	36.68	94674
2014-06-19	36.95	36.95	36.19	36.54	42713
2014-06-20	36.54	36.89	36.09	36.22	120733
2014-06-23	36.21	36.37	35.57	35.73	56580
2014-06-24	35.70	35.87	35.24	35.33	115258
2014-06-25	35.27	35.72	35.05	35.26	72431
2014-06-26	35.17	35.97	34.64	34.86	54258
2014-06-27	34.55	35.46	34.55	35.22	159867
2014-06-30	35.03	35.78	34.98	35.36	65538
2014-07-01	35.52	36.59	35.42	35.93	82956
2014-07-02	35.93	36.20	35.64	35.77	45060
2014-07-03	35.84	36.36	35.84	36.17	21044
2014-07-07	36.06	36.06	35.22	35.37	60460
2014-07-08	35.19	35.73	34.86	35.49	78872
2014-07-09	35.55	35.96	35.40	35.62	90321
2014-07-10	34.98	35.65	34.98	35.34	91102
2014-07-11	35.48	35.48	35.01	35.12	45254
2014-07-14	35.42	35.53	34.98	35.35	50875
2014-07-15	35.25	35.66	35.12	35.41	107099
2014-07-16	35.68	35.72	35.00	35.13	52523
2014-07-17	35.01	35.39	34.93	34.99	88515
2014-07-18	34.90	35.79	34.79	35.55	69780
2014-07-21	35.36	35.41	34.95	35.13	41639
2014-07-22	35.28	35.72	35.25	35.50	33222
2014-07-23	35.48	35.62	35.30	35.52	61950
2014-07-24	35.43	35.76	34.72	35.25	74943
2014-07-25	34.96	35.43	34.90	34.94	43337
2014-07-28	35.07	35.10	34.87	35.00	94598
2014-07-29	34.99	35.35	34.90	34.97	60436
2014-07-30	35.09	35.43	34.95	35.02	42817
2014-07-31	34.67	35.03	34.36	34.57	135806
2014-08-01	34.67	35.03	34.28	34.43	64903
2014-08-04	34.53	34.87	34.24	34.57	61311
2014-08-05	34.50	35.06	34.40	34.90	50796
2014-08-06	34.64	35.70	34.64	35.21	62400
2014-08-07	34.99	35.64	34.72	35.00	157444
2014-08-08	34.99	35.36	34.90	35.10	118777
2014-08-11	35.15	36.50	35.15	35.69	67075
2014-08-12	35.45	35.62	34.70	34.81	46704
2014-08-13	34.82	35.20	34.82	35.03	26408
2014-08-14	34.92	35.28	34.92	35.12	33103
2014-08-15	35.49	35.66	34.41	34.79	81940
2014-08-18	35.18	35.20	34.69	35.16	84994
2014-08-19	35.27	36.00	34.78	35.18	35485
2014-08-20	34.98	35.08	34.35	34.53	42781
2014-08-21	34.60	34.92	34.12	34.64	42653
2014-08-22	34.66	35.13	34.47	34.87	48632
2014-08-25	35.13	35.17	34.44	34.70	36897
2014-08-26	34.74	35.04	34.53	34.91	38317
2014-08-27	34.92	35.04	34.12	34.22	81440
2014-08-28	34.00	34.35	33.75	33.77	33097
2014-08-29	34.01	34.03	33.30	33.78	87853
2014-09-02	33.81	34.14	33.32	33.87	42138
2014-09-03	34.11	34.11	33.56	33.68	58709
2014-09-04	33.65	33.81	33.03	33.11	44561
2014-09-05	32.93	33.16	32.81	32.96	43236
2014-09-08	32.84	33.08	32.45	32.78	38242
2014-09-09	32.63	32.63	31.65	32.43	206147
2014-09-10	32.35	33.05	32.35	32.92	173341
2014-09-11	32.76	33.31	32.76	33.06	50498
2014-09-12	33.15	33.23	32.57	33.11	64929
2014-09-15	33.00	33.70	32.92	33.10	61864
2014-09-16	33.00	33.27	32.79	33.07	67798
2014-09-17	33.03	33.33	32.90	33.25	108676
2014-09-18	33.25	33.39	33.05	33.32	26193
2014-09-19	33.38	33.76	33.10	33.28	213234
2014-09-22	33.05	33.37	32.73	33.25	121274
2014-09-23	33.05	33.75	33.05	33.23	88576
2014-09-24	33.36	33.57	32.98	33.03	112538
2014-09-25	32.88	33.06	32.30	32.53	108861
2014-09-26	32.53	32.64	32.25	32.37	50530
2014-09-29	31.95	32.04	31.33	31.46	83912
2014-09-30	31.45	31.64	30.75	30.79	111785
2014-10-01	30.86	31.00	30.37	30.43	73471
2014-10-02	30.53	31.01	30.33	30.89	51082
2014-10-03	31.21	31.35	30.93	30.96	42410
2014-10-06	31.13	31.53	30.92	30.94	48639
2014-10-07	30.91	31.66	30.71	31.46	87511
2014-10-08	31.48	32.48	31.16	32.31	96946
2014-10-09	32.35	32.53	31.87	31.88	76938
2014-10-10	31.68	32.56	31.63	31.70	49930
2014-10-13	31.80	32.80	31.67	32.29	63708
2014-10-14	32.46	33.16	32.46	32.69	62181
2014-10-15	32.41	33.38	32.13	33.24	60435
2014-10-16	32.82	33.48	32.82	33.18	49875
2014-10-17	33.65	33.65	32.73	32.83	73141
2014-10-20	32.76	32.91	32.34	32.65	97829
2014-10-21	32.76	33.30	32.47	33.21	97512
2014-10-22	33.50	34.48	32.50	34.09	196535
2014-10-23	34.46	35.54	33.36	33.49	161633
2014-10-24	33.60	33.60	33.27	33.50	53416
2014-10-27	33.42	34.19	33.17	34.11	60276
2014-10-28	34.30	35.54	34.27	35.46	113752
2014-10-29	35.45	35.84	34.94	35.24	88380
2014-10-30	35.25	36.16	35.22	35.99	59801
2014-10-31	36.58	36.69	35.83	36.34	98761
2014-11-03	36.38	36.46	35.79	36.26	79475
2014-11-04	36.31	36.96	36.02	36.19	82918
2014-11-05	36.36	36.46	35.88	36.11	47845
2014-11-06	36.21	36.65	35.95	36.64	40915
2014-11-07	37.19	37.19	34.83	36.73	168197
2014-11-10	36.81	38.70	36.71	38.50	109604
2014-11-11	38.75	38.92	38.43	38.79	88927
2014-11-12	38.75	39.80	38.75	39.40	80721
2014-11-13	39.36	39.40	39.33	39.43	7386
2014-11-14	38.98	39.46	38.81	38.86	74295
2014-11-17	38.86	39.14	38.25	38.26	51516
2014-11-18	38.23	38.76	37.94	38.04	55221
2014-11-19	37.92	38.00	36.96	37.36	44797
2014-11-20	37.21	37.45	36.87	37.15	43550
2014-11-21	37.63	37.63	36.81	36.86	40347
2014-11-24	36.86	37.54	36.80	37.52	35244
2014-11-25	37.56	38.68	37.43	38.51	72709
2014-11-26	38.72	39.69	38.72	39.52	98148
2014-11-28	39.42	40.27	38.70	38.78	37272
2014-12-01	38.82	39.10	38.33	38.71	73893
2014-12-02	38.74	39.85	38.61	39.84	42620
2014-12-03	39.98	41.30	39.50	40.95	113655
2014-12-04	40.87	41.36	40.22	41.10	62542
2014-12-05	41.20	41.59	40.76	41.10	55409
2014-12-08	41.09	41.58	40.42	40.49	49935
2014-12-09	40.19	41.48	39.89	41.11	64141
2014-12-10	40.88	41.31	39.83	39.91	55849
2014-12-11	40.01	40.14	39.00	39.22	62889
2014-12-12	38.77	39.47	38.76	38.94	69269
2014-12-15	39.00	39.35	38.44	39.22	84398
2014-12-16	39.26	40.53	37.71	39.98	61302
2014-12-17	40.00	41.53	39.86	41.36	62718
2014-12-18	41.94	41.94	41.03	41.68	92530
2014-12-19	41.75	41.84	40.41	40.81	451462
2014-12-22	40.86	41.42	40.58	41.36	27421
2014-12-23	41.48	41.99	41.00	41.66	34749
2014-12-24	41.69	41.99	41.53	41.73	31650
2014-12-26	41.83	42.19	41.74	42.07	18547
2014-12-29	42.21	42.48	41.50	41.59	33700
2014-12-30	41.60	41.72	41.29	41.41	26867
2014-12-31	41.39	41.84	40.96	40.98	73297
2015-01-02	41.02	41.27	39.76	40.12	29751
2015-01-05	39.78	40.83	39.78	40.44	45081
2015-01-06	40.49	40.85	38.78	39.32	33722
2015-01-07	39.62	39.62	38.95	39.48	61370
2015-01-08	39.64	40.14	39.41	39.82	27628
2015-01-09	39.79	40.07	39.74	39.86	50809
2015-01-12	40.11	40.21	39.31	39.43	43891
2015-01-13	39.70	40.39	39.32	39.60	49332
2015-01-14	39.28	39.60	38.98	39.30	39676
2015-01-15	39.39	39.39	38.45	38.81	56012
2015-01-16	38.66	39.12	38.66	39.00	47311
2015-01-20	39.02	39.06	38.74	38.86	50121
2015-01-21	38.76	38.95	38.52	38.69	21068
2015-01-22	38.85	39.56	38.70	39.15	53308
2015-01-23	39.28	39.52	38.92	39.20	38194
2015-01-26	39.05	39.28	38.59	38.93	34803
2015-01-27	38.59	39.05	38.35	38.77	42999
2015-01-28	39.09	39.09	38.01	38.11	64477
2015-01-29	37.73	38.60	37.60	38.58	63982
2015-01-30	38.19	38.84	37.22	37.36	41910
2015-02-02	37.53	38.00	37.00	37.90	47897
2015-02-03	37.91	39.02	37.91	38.78	65075
2015-02-04	38.43	39.06	38.19	38.33	34461
2015-02-05	38.33	38.87	37.92	38.65	65923
2015-02-06	38.75	39.23	38.29	38.71	29369
2015-02-09	38.59	38.95	38.36	38.55	35534
2015-02-10	38.70	39.16	38.25	38.71	78615
2015-02-11	38.54	38.91	38.15	38.19	22678
2015-02-12	38.29	38.68	38.25	38.66	25488
2015-02-13	38.63	39.07	38.34	38.98	20375
2015-02-17	39.12	39.33	38.71	39.27	30184
2015-02-18	39.10	39.68	39.00	39.65	34427
2015-02-19	39.62	39.88	39.11	39.20	16824
2015-02-20	39.28	39.60	38.30	39.56	61022
2015-02-23	39.35	39.98	39.14	39.79	39622
2015-02-24	39.90	40.97	39.76	40.78	52927
2015-02-25	40.78	41.12	40.62	41.05	50078
2015-02-26	40.93	41.81	40.93	41.53	63709
2015-02-27	41.25	42.19	40.48	41.90	130757
2015-03-02	41.85	42.46	41.44	41.95	122133
2015-03-03	41.93	42.23	41.31	41.90	161258
2015-03-04	41.57	42.28	41.49	42.01	53862
2015-03-05	42.03	42.28	41.26	42.27	70407
2015-03-06	41.87	42.04	40.99	41.14	70296
2015-03-09	41.30	42.01	41.27	41.79	56972
2015-03-10	41.23	41.78	39.83	39.93	65341
2015-03-11	40.13	40.54	39.80	40.25	96779
2015-03-12	40.59	41.53	40.48	41.35	63800
2015-03-13	41.39	41.50	40.81	41.25	58942
2015-03-16	41.43	41.79	40.77	41.05	47469
2015-03-17	40.85	41.04	40.65	40.79	66864
2015-03-18	40.74	41.36	40.65	41.25	46332
2015-03-19	41.19	41.72	40.89	41.55	56512
2015-03-20	41.72	42.75	41.49	42.65	86836
2015-03-23	42.47	43.18	42.33	42.97	86306
2015-03-24	42.78	43.73	42.78	43.00	84103
2015-03-25	42.92	43.25	41.25	41.33	45238
2015-03-26	41.12	41.63	40.81	41.03	57809
2015-03-27	40.92	42.00	40.48	41.58	65845
2015-03-30	41.64	42.14	41.26	41.34	37610
2015-03-31	41.02	41.17	40.34	40.85	77796
2015-04-01	40.67	42.09	40.37	41.99	65849
2015-04-02	42.11	42.43	41.80	41.85	57134
2015-04-06	41.52	42.14	40.96	41.71	62745
2015-04-07	41.50	41.77	40.83	40.87	48120
2015-04-08	40.70	41.24	40.70	41.17	42246
2015-04-09	41.05	41.20	39.91	40.61	24491
2015-04-10	40.91	41.00	40.36	41.00	46368
2015-04-13	40.90	41.25	40.62	40.71	28323
2015-04-14	40.62	40.68	39.95	40.27	44864
2015-04-15	40.24	40.58	39.90	40.29	33862
2015-04-16	40.06	40.62	39.84	40.42	46712
2015-04-17	40.09	40.47	39.57	39.70	56421
2015-04-20	39.84	40.43	39.70	40.31	35172
2015-04-21	40.33	41.33	40.33	40.55	40692
2015-04-22	40.44	40.71	39.78	40.65	37943
2015-04-23	40.45	40.99	40.31	40.61	62306
2015-04-24	40.50	41.02	40.31	40.64	40026
2015-04-27	40.65	40.93	40.09	40.49	49231
2015-04-28	40.39	41.35	40.27	41.27	53334
2015-04-29	40.88	41.16	40.29	40.32	85794
2015-04-30	39.89	40.13	38.11	38.50	75446
2015-05-01	38.53	38.83	37.86	38.53	31319
2015-05-04	38.72	38.88	37.75	37.81	33333
2015-05-05	37.81	37.81	36.65	37.28	58063
2015-05-06	37.43	37.84	37.21	37.81	42290
2015-05-07	37.86	38.01	37.46	37.85	63544
2015-05-08	34.42	36.65	34.09	36.00	408869
2015-05-11	35.96	36.15	34.95	35.04	74489
2015-05-12	35.00	35.47	34.93	35.31	149200
2015-05-13	35.54	35.67	35.03	35.51	100098
2015-05-14	35.87	37.65	35.81	37.29	184581
2015-05-15	37.31	37.55	35.78	36.95	72502
2015-05-18	36.90	37.40	36.76	36.90	94912
2015-05-19	37.06	37.06	36.53	36.69	94139
2015-05-20	36.90	37.05	36.31	36.52	100521
2015-05-21	36.60	36.79	35.86	36.09	53437
2015-05-22	36.15	36.67	35.40	36.42	72969
2015-05-26	36.50	36.73	35.28	35.94	99654
2015-05-27	35.89	36.25	35.58	36.15	100288
2015-05-28	35.93	36.36	35.83	35.97	49019
2015-05-29	36.05	36.13	35.39	35.78	62170
2015-06-01	36.10	36.36	35.53	35.81	30851
2015-06-02	35.78	36.75	35.60	36.14	36706
2015-06-03	36.33	37.07	36.19	36.79	48586
2015-06-04	36.63	36.86	36.45	36.75	61165
2015-06-05	36.74	36.74	36.16	36.56	41728
2015-06-08	36.56	36.56	35.88	35.92	37697
2015-06-09	36.08	36.46	35.59	36.12	52415
2015-06-10	36.43	36.97	36.24	36.37	109792
2015-06-11	36.47	36.47	35.85	36.01	54058
2015-06-12	36.03	36.26	35.38	35.60	114081
2015-06-15	35.47	35.51	34.63	35.03	93563
2015-06-16	35.05	35.33	34.69	35.17	105560
2015-06-17	35.35	35.35	34.73	34.77	36340
2015-06-18	35.01	35.56	34.92	34.97	74818
2015-06-19	34.90	35.55	34.63	35.38	121368
2015-06-22	35.65	35.88	35.18	35.31	43782
2015-06-23	35.36	35.42	35.21	35.25	40869
2015-06-24	35.39	35.39	34.94	35.06	76350
2015-06-25	35.23	35.57	35.00	35.49	52637
2015-06-26	35.63	36.08	35.37	36.06	243941
2015-06-29	35.78	35.93	34.57	34.77	100792
2015-06-30	35.24	35.58	34.46	34.86	67984
2015-07-01	35.14	35.56	34.14	35.35	120467
2015-07-02	35.31	36.03	35.31	35.98	78741
2015-07-06	35.59	36.59	35.59	36.48	70573
2015-07-07	36.55	36.64	35.71	36.11	62703
2015-07-08	35.80	36.12	35.15	35.34	51936
2015-07-09	35.81	35.81	34.67	34.80	53618
2015-07-10	35.18	35.57	35.02	35.53	100156
2015-07-13	35.59	35.96	35.40	35.75	33441
2015-07-14	35.71	36.25	35.53	36.05	55725
2015-07-15	35.93	36.33	35.46	36.26	49308
2015-07-16	36.58	37.18	36.48	37.05	48974
2015-07-17	37.13	37.13	36.27	36.27	41960
2015-07-20	36.32	36.45	35.94	36.39	49670
2015-07-21	36.40	36.54	35.33	35.55	67291
2015-07-22	35.52	35.77	35.00	35.46	70780
2015-07-23	35.40	35.62	34.84	35.12	33007
2015-07-24	35.00	35.11	33.95	34.07	75398
2015-07-27	33.80	34.04	33.58	33.69	57706
2015-07-28	33.67	33.80	32.86	33.64	41237
2015-07-29	33.36	34.00	33.20	33.74	70328
2015-07-30	33.57	33.93	32.79	33.09	111681
2015-07-31	32.86	37.01	32.86	36.66	124796
2015-08-03	36.73	37.21	36.15	36.61	88219
2015-08-04	36.77	37.21	36.14	36.54	64182
2015-08-05	36.67	36.84	35.74	36.30	46653
2015-08-06	36.26	36.52	35.82	36.14	63575
2015-08-07	35.88	36.34	35.42	36.18	44661
2015-08-10	36.38	36.94	36.04	36.58	81876
2015-08-11	36.27	36.98	36.08	36.31	66900
2015-08-12	36.02	36.10	35.48	35.65	77053
2015-08-13	35.58	35.98	35.17	35.34	60521
2015-08-14	35.21	35.79	35.02	35.33	71671
2015-08-17	35.06	35.87	35.06	35.31	54071
2015-08-18	35.24	35.65	35.01	35.45	95582
2015-08-19	35.11	36.41	34.70	36.13	82873
2015-08-20	35.93	36.52	35.03	36.28	118543
2015-08-21	35.74	36.56	35.53	35.71	116740
2015-08-24	34.01	34.97	33.16	33.59	118558
2015-08-25	34.67	34.67	33.50	33.54	89737
2015-08-26	34.30	34.65	33.52	34.48	96355
2015-08-27	34.64	35.16	33.80	34.04	78181
2015-08-28	33.94	34.35	33.87	34.04	80510
2015-08-31	34.04	34.46	33.88	34.21	73802
2015-09-01	33.72	33.83	33.14	33.37	144238
2015-09-02	33.74	34.37	33.53	34.06	77500
2015-09-03	34.19	34.42	33.61	33.69	34877
2015-09-04	33.25	33.51	33.24	33.33	45045
2015-09-08	33.69	33.81	33.52	33.63	55003
2015-09-09	33.84	33.84	33.07	33.10	51490
2015-09-10	33.20	33.39	32.80	32.99	36756
2015-09-11	32.75	32.94	32.52	32.69	34448
2015-09-14	32.87	32.87	32.45	32.53	35927
2015-09-15	32.48	32.99	32.48	32.79	54238
2015-09-16	32.90	32.95	32.50	32.53	36367
2015-09-17	32.54	32.84	32.41	32.50	45311
2015-09-18	31.93	32.54	31.31	31.53	62487
2015-09-21	31.82	32.27	31.20	31.78	33134
2015-09-22	31.49	31.66	31.15	31.39	71330
2015-09-23	31.29	31.53	31.01	31.20	33557
2015-09-24	31.14	31.46	30.88	31.34	41644
2015-09-25	31.51	31.84	31.13	31.37	51519
2015-09-28	30.93	31.39	30.69	30.83	47545
2015-09-29	30.80	30.93	30.11	30.38	32285
2015-09-30	30.73	30.81	30.19	30.39	80758
2015-10-01	30.51	30.83	30.16	30.69	57261
2015-10-02	30.44	30.44	29.19	30.15	104973
2015-10-05	30.37	31.61	30.37	31.30	95878
2015-10-06	31.30	31.71	31.16	31.22	64012
2015-10-07	31.26	31.74	31.17	31.52	60686
2015-10-08	31.49	32.00	31.49	31.78	101315
2015-10-09	31.90	32.18	31.79	31.85	41625
2015-10-12	31.69	32.06	31.47	32.01	41512
2015-10-13	31.90	32.28	31.61	31.67	58896
2015-10-14	31.61	31.87	30.61	30.73	54642
2015-10-15	30.90	31.40	30.59	31.07	79852
2015-10-16	31.22	31.46	30.89	31.21	50265
2015-10-19	30.99	31.85	30.99	31.28	73183
2015-10-20	31.18	32.06	31.17	31.92	84410
2015-10-21	31.94	32.10	30.81	30.83	34849
2015-10-22	30.93	31.83	30.93	31.45	40482
2015-10-23	31.66	31.97	31.29	31.64	33155
2015-10-26	31.48	31.66	31.28	31.51	29298
2015-10-27	31.53	31.53	30.72	31.18	56815
2015-10-28	31.19	32.29	31.19	32.11	80105
2015-10-29	32.07	32.38	31.54	31.67	91908
2015-10-30	31.48	31.66	30.29	30.67	192602
2015-11-02	30.65	31.29	30.46	31.06	255374
2015-11-03	31.00	31.32	30.79	31.08	106203
2015-11-04	31.00	31.36	30.86	31.17	182865
2015-11-05	31.21	31.96	31.06	31.80	151803
2015-11-06	31.64	32.25	31.52	32.14	143406
2015-11-09	31.94	32.60	31.76	32.49	125204
2015-11-10	32.41	33.06	32.26	32.82	246049
2015-11-11	33.00	34.29	32.80	33.85	230197
2015-11-12	33.63	34.08	33.27	33.63	116496
2015-11-13	33.42	33.83	33.13	33.50	142099
2015-11-16	33.52	34.04	33.35	33.75	168733
2015-11-17	33.84	34.48	33.70	33.93	119766
2015-11-18	33.95	34.47	33.82	34.30	106215
2015-11-19	34.34	34.69	34.07	34.40	77111
2015-11-20	34.54	35.08	34.49	35.00	114456
2015-11-23	35.00	35.71	34.92	35.26	66903
2015-11-24	35.02	35.68	34.66	35.40	74619
2015-11-25	35.39	35.88	35.30	35.60	72672
2015-11-27	35.66	35.82	35.39	35.56	23093
2015-11-30	35.58	35.94	35.49	35.63	91986
2015-12-01	35.73	37.25	35.61	36.73	142697
2015-12-02	36.67	37.24	36.55	36.71	59148
2015-12-03	36.91	36.91	35.78	35.88	130960
2015-12-04	35.89	36.62	35.89	36.57	72177
2015-12-07	36.62	37.06	35.74	36.22	112171
2015-12-08	35.96	36.36	35.69	35.79	93574
2015-12-09	35.63	36.27	35.08	35.17	77934
2015-12-10	35.11	35.34	34.90	35.10	77323
2015-12-11	34.69	34.78	34.11	34.29	110228
2015-12-14	34.30	34.69	33.97	34.39	105252
2015-12-15	34.49	35.43	34.33	34.90	98657
2015-12-16	35.17	35.56	34.62	35.41	81245
2015-12-17	35.46	35.88	35.21	35.31	52260
2015-12-18	35.31	35.41	34.68	34.91	118157
2015-12-21	34.99	35.03	34.39	34.75	39188
2015-12-22	34.71	35.10	34.53	34.99	52107
2015-12-23	35.24	35.60	35.00	35.30	50320
2015-12-24	35.37	35.54	35.21	35.38	20520
2015-12-28	35.17	35.61	35.07	35.35	40382
2015-12-29	35.38	36.15	35.38	36.11	41979
2015-12-30	35.80	36.09	35.70	35.73	51521
2015-12-31	35.61	36.18	35.45	35.56	90892
2016-01-04	35.00	35.14	34.24	34.32	108283
2016-01-05	34.48	35.73	34.25	35.44	117961
2016-01-06	34.95	35.75	34.95	35.68	78689
2016-01-07	35.00	35.70	34.98	35.12	138701
2016-01-08	35.25	35.33	34.17	34.28	91616
2016-01-11	34.26	34.90	34.06	34.29	69760
2016-01-12	34.60	34.91	34.09	34.79	99559
2016-01-13	34.86	34.95	33.00	33.16	53521
2016-01-14	33.34	34.46	33.10	34.14	59520
2016-01-15	33.37	33.96	32.60	33.57	108704
2016-01-19	33.93	34.37	32.80	33.15	66939
2016-01-20	32.63	33.07	32.26	32.88	177051
2016-01-21	33.02	33.03	32.38	32.69	107956
2016-01-22	33.03	33.37	32.77	33.03	103098
2016-01-25	32.95	33.20	32.06	32.16	56022
2016-01-26	32.25	33.02	32.25	32.72	101379
2016-01-27	32.71	32.71	32.08	32.23	76714
2016-01-28	32.53	32.98	32.45	32.63	68322
2016-01-29	32.64	34.32	32.53	34.21	129127
2016-02-01	33.90	34.26	33.40	33.88	39389
2016-02-02	33.46	33.58	32.78	33.20	38523
2016-02-03	33.55	33.58	32.34	32.97	37410
2016-02-04	32.78	33.49	32.78	33.03	64746
2016-02-05	32.98	33.52	32.10	32.34	103653
2016-02-08	31.98	32.49	31.26	32.30	47092
2016-02-09	31.87	32.89	31.81	32.06	34670
2016-02-10	32.19	32.81	32.19	32.50	45618
2016-02-11	31.86	33.00	31.86	32.49	106234
2016-02-12	32.59	33.37	32.35	33.02	42834
2016-02-16	33.35	33.47	32.47	33.00	43387
2016-02-17	33.10	33.21	32.74	32.94	85144
2016-02-18	32.97	33.22	32.73	33.05	48145
2016-02-19	32.99	33.56	32.73	32.94	46203
2016-02-22	33.16	33.58	32.98	33.01	59766
2016-02-23	32.99	33.48	32.92	32.94	91425
2016-02-24	32.61	33.20	32.58	32.67	92414
2016-02-25	32.88	33.32	32.83	32.93	115451
2016-02-26	33.23	33.28	32.87	33.00	241742
2016-02-29	33.16	34.62	33.11	33.78	77358
2016-03-01	34.08	34.26	33.74	34.03	64041
2016-03-02	33.89	34.06	33.71	34.00	245364
2016-03-03	33.98	34.48	33.77	34.28	84265
2016-03-04	34.23	34.86	34.23	34.50	53888
2016-03-07	34.42	34.93	34.11	34.17	102635
2016-03-08	34.00	34.00	31.27	34.17	457302
2016-03-09	31.51	31.99	31.44	31.81	127855
2016-03-10	31.69	32.71	31.69	32.57	147441
2016-03-11	32.78	33.46	32.57	33.40	71649
2016-03-14	33.25	33.34	32.76	33.04	43244
2016-03-15	33.08	33.20	32.57	32.77	111814
2016-03-16	32.77	33.79	32.77	33.46	59575
2016-03-17	33.50	34.08	33.19	33.92	107842
2016-03-18	34.12	34.18	33.77	33.97	108841
2016-03-21	33.74	34.38	33.74	34.24	58290
2016-03-22	33.98	34.43	33.35	33.79	92382
2016-03-23	33.59	33.79	33.17	33.18	62437
2016-03-24	32.95	33.42	32.82	33.21	53625
2016-03-28	33.39	33.73	33.39	33.73	12818
2016-03-29	33.70	34.81	33.70	34.78	67856
2016-03-30	34.88	35.07	34.33	34.53	41434
2016-03-31	34.48	34.91	34.35	34.37	70250
2016-04-01	34.17	35.07	34.17	34.98	227077
2016-04-04	34.98	35.09	34.36	34.38	59746
2016-04-05	34.24	34.91	34.16	34.73	140944
2016-04-06	34.61	35.62	34.54	35.39	123714
2016-04-07	35.09	35.42	34.91	35.33	100193
2016-04-08	35.49	35.79	35.15	35.35	102488
2016-04-11	35.59	36.04	35.06	35.19	95214
2016-04-12	35.19	35.81	35.08	35.47	108300
2016-04-13	35.72	36.73	35.51	36.35	233914
2016-04-14	36.28	37.21	36.00	37.10	147551
2016-04-15	37.05	37.74	36.94	37.22	108261
2016-04-18	37.06	37.87	36.99	37.30	65677
2016-04-19	37.50	38.10	37.38	37.59	177508
2016-04-20	37.70	38.23	37.37	38.03	103286
2016-04-21	37.96	38.41	37.81	37.96	95143
2016-04-22	37.96	38.41	37.79	38.15	48174
2016-04-25	38.16	38.16	37.90	38.04	68605
2016-04-26	38.09	38.49	37.88	38.18	38689
2016-04-27	38.07	38.90	37.92	38.69	66947
2016-04-28	38.48	39.49	38.48	38.72	55874
2016-04-29	38.69	39.49	38.35	39.37	167052
2016-05-02	39.33	39.57	39.24	39.43	151768
2016-05-03	39.25	39.43	38.58	38.69	131481
2016-05-04	38.59	39.06	38.40	38.88	113713
2016-05-05	38.97	39.02	38.13	38.38	118021
2016-05-06	38.01	40.00	38.01	39.57	297868
2016-05-09	40.00	40.89	39.31	39.46	226549
2016-05-10	39.47	40.53	39.26	40.47	120471
2016-05-11	40.26	40.50	40.02	40.12	104950
2016-05-12	40.17	40.69	39.91	40.66	103525
2016-05-13	40.51	41.07	40.02	40.16	126099
2016-05-16	40.17	40.94	40.01	40.61	99174
2016-05-17	40.45	40.75	38.93	39.10	97688
2016-05-18	38.77	39.87	38.77	39.55	51716
2016-05-19	39.19	39.39	38.70	38.92	63196
2016-05-20	39.10	39.57	39.04	39.41	68974
2016-05-23	39.26	39.44	38.93	38.93	52804
2016-05-24	39.23	40.76	39.23	40.58	117107
2016-05-25	40.57	40.57	39.97	40.17	72868
2016-05-26	40.35	40.81	40.17	40.57	96958
2016-05-27	40.52	41.36	40.52	40.95	65612
2016-05-31	40.96	40.97	40.19	40.78	136725
2016-06-01	40.48	41.27	40.48	41.18	65693
2016-06-02	41.23	41.55	41.05	41.49	59389
2016-06-03	41.42	41.42	40.25	41.27	40576
2016-06-06	41.03	41.93	41.03	41.65	76959
2016-06-07	41.65	41.88	41.56	41.81	63481
2016-06-08	41.94	42.46	41.57	42.11	83581
2016-06-09	41.62	42.55	41.61	42.44	112841
2016-06-10	42.20	42.80	42.02	42.44	96243
2016-06-13	42.24	42.40	41.10	41.17	71593
2016-06-14	41.14	41.29	40.48	41.02	82707
2016-06-15	41.20	41.47	40.47	40.85	58338
2016-06-16	40.53	40.94	40.10	40.86	65370
2016-06-17	40.82	41.13	40.00	40.16	120188
2016-06-20	40.61	41.31	40.23	40.85	61226
2016-06-21	41.04	41.12	40.55	40.87	24404
2016-06-22	40.99	41.12	40.54	40.61	66814
2016-06-23	41.12	41.41	40.57	41.41	73564
2016-06-24	40.04	41.09	39.60	40.07	168257
2016-06-27	39.65	39.65	38.54	38.82	89435
2016-06-28	39.23	39.68	38.79	39.13	84867
2016-06-29	39.67	40.19	39.57	40.00	48555
2016-06-30	39.36	40.94	39.20	40.90	61262
2016-07-01	40.85	41.10	40.63	40.79	45592
2016-07-05	40.72	40.97	40.50	40.81	53760
2016-07-06	40.46	41.41	40.46	41.16	138059
2016-07-07	41.16	41.23	40.39	40.39	106365
2016-07-08	40.69	41.61	40.69	41.10	78132
2016-07-11	41.34	41.65	41.04	41.18	99982
2016-07-12	41.41	42.17	41.38	41.69	63177
2016-07-13	41.83	42.17	41.37	41.49	81587
2016-07-14	41.72	42.01	41.11	41.17	97124
2016-07-15	41.39	41.50	41.01	41.40	104133
2016-07-18	41.26	41.69	40.69	40.74	51446
2016-07-19	40.80	40.89	38.64	40.63	51383
2016-07-20	40.64	41.22	40.39	40.78	113421
2016-07-21	40.54	41.22	40.54	41.17	103488
2016-07-22	41.16	41.62	41.09	41.17	65407
2016-07-25	40.98	41.49	40.97	41.42	43871
2016-07-26	41.38	42.06	41.38	41.83	85984
2016-07-27	41.84	41.92	41.48	41.73	38187
2016-07-28	41.81	42.04	41.34	41.52	38633
2016-07-29	41.68	41.74	40.89	41.38	66742
2016-08-01	41.43	41.98	41.27	41.59	79535
2016-08-02	41.68	41.68	40.23	40.83	88798
2016-08-03	41.64	42.97	39.97	42.23	169875
2016-08-04	42.29	42.29	41.21	41.32	119602
2016-08-05	41.66	42.22	41.43	41.51	85996
2016-08-08	41.43	41.55	40.52	40.99	74876
2016-08-09	40.99	41.33	40.85	40.98	79983
2016-08-10	41.04	41.30	40.56	40.72	116569
2016-08-11	40.92	41.05	39.79	40.70	106755
2016-08-12	40.57	41.08	40.09	40.41	151558
2016-08-15	40.30	40.52	40.00	40.02	104883
2016-08-16	39.92	40.09	39.76	39.84	65676
2016-08-17	39.80	39.80	39.25	39.74	111116
2016-08-18	39.68	40.15	39.67	39.96	76454
2016-08-19	39.95	40.36	39.62	40.31	81849
2016-08-22	40.15	40.85	39.81	40.83	53602
2016-08-23	40.82	41.31	40.82	41.04	49156
2016-08-24	40.91	41.52	40.91	41.43	68716
2016-08-25	41.28	41.90	40.89	41.85	74751
2016-08-26	41.75	42.24	41.58	41.98	79741
2016-08-29	42.11	42.61	41.90	42.24	79840
2016-08-30	42.20	42.43	42.06	42.16	59055
2016-08-31	42.16	42.49	41.65	41.85	240586
2016-09-01	42.05	42.71	41.48	42.56	83018
2016-09-02	42.68	43.22	42.67	43.22	71883
2016-09-06	43.49	43.49	42.19	42.39	50797
2016-09-07	42.39	43.05	42.30	43.00	81627
2016-09-08	42.87	43.20	42.61	43.11	71492
2016-09-09	42.75	42.93	42.57	42.57	94593
2016-09-12	42.35	43.44	42.35	43.31	67423
2016-09-13	43.02	43.28	42.69	42.95	77738
2016-09-14	43.17	43.32	42.74	42.86	80964
2016-09-15	43.00	43.49	42.75	43.49	35631
2016-09-16	43.50	43.63	42.51	43.55	121326
2016-09-19	43.47	44.10	43.47	43.95	59712
2016-09-20	43.93	44.44	43.85	43.92	38326
2016-09-21	44.22	44.38	43.91	43.94	66238
2016-09-22	44.09	45.44	44.09	45.40	91412
2016-09-23	45.17	45.25	44.75	44.99	45924
2016-09-26	44.99	44.99	44.14	44.20	72864
2016-09-27	44.23	44.57	43.92	44.00	57251
2016-09-28	44.13	44.43	44.06	44.24	72458
2016-09-29	44.33	44.36	43.60	43.76	87372
2016-09-30	44.02	44.70	43.87	44.32	102216
2016-10-03	44.18	45.08	43.66	45.03	77046
2016-10-04	45.00	45.83	44.30	45.25	96296
2016-10-05	45.25	45.47	44.62	44.71	64446
2016-10-06	44.60	45.00	44.42	44.96	67499
2016-10-07	44.94	45.01	44.36	44.62	74828
2016-10-10	44.63	45.00	44.58	44.84	83202
2016-10-11	44.77	44.91	43.97	44.68	82434
2016-10-12	44.76	45.00	44.57	44.67	35835
2016-10-13	44.51	44.79	44.00	44.39	47456
2016-10-14	44.67	45.00	44.38	44.38	30443
2016-10-17	44.30	44.65	44.10	44.35	20665
2016-10-18	44.55	45.15	44.20	44.90	131693
2016-10-19	45.05	45.30	44.70	45.20	49478
2016-10-20	45.05	45.65	44.90	45.45	61411
2016-10-21	45.20	45.65	45.10	45.60	48240
2016-10-24	45.70	46.50	45.70	46.50	48958
2016-10-25	46.40	46.55	46.13	46.35	45482
2016-10-26	46.20	46.75	45.50	46.05	67795
2016-10-27	46.15	46.75	46.08	46.40	61577
2016-10-28	46.45	46.65	46.30	46.50	37809
2016-10-31	46.70	47.00	46.40	46.40	65214
2016-11-01	46.40	46.55	45.60	46.05	64668
2016-11-02	47.00	49.65	46.95	48.30	188271
2016-11-03	48.45	49.60	48.25	48.95	113393
2016-11-04	49.05	49.65	48.80	48.85	134847
2016-11-07	49.10	50.65	48.70	49.90	135625
2016-11-08	49.90	50.00	49.60	49.70	69562
2016-11-09	49.80	50.25	48.05	49.90	168570
2016-11-10	50.75	50.75	49.50	49.70	173229
2016-11-11	49.90	51.75	47.83	50.25	248256
2016-11-14	50.40	51.10	50.05	50.20	139436
2016-11-15	50.20	50.40	49.95	50.15	71236
2016-11-16	49.90	50.90	49.80	50.65	152462
2016-11-17	50.75	51.95	50.65	51.80	121836
2016-11-18	51.70	52.05	51.50	51.60	150957
2016-11-21	52.10	53.35	52.00	52.60	134817
2016-11-22	52.55	54.10	52.50	54.00	110763
2016-11-23	53.85	54.45	53.20	54.10	86808
2016-11-25	54.35	54.65	54.19	54.55	30859
2016-11-28	54.20	55.40	53.55	54.65	147818
2016-11-29	54.85	55.50	54.45	55.25	186815
2016-11-30	55.65	55.70	54.75	55.35	160616
2016-12-01	55.30	55.55	54.95	55.50	169670
2016-12-02	55.70	56.15	54.80	55.90	115060
2016-12-05	56.25	57.50	56.25	56.85	171080
2016-12-06	57.10	57.85	56.85	57.15	80451
2016-12-07	57.00	58.60	57.00	58.00	104511
2016-12-08	58.10	59.10	57.70	58.65	172788
2016-12-09	58.60	59.55	58.50	59.15	79812
2016-12-12	59.15	59.15	58.05	58.40	97594
2016-12-13	58.65	59.13	57.20	57.30	166845
2016-12-14	52.50	55.10	52.45	53.50	266695
2016-12-15	53.55	55.70	53.55	54.95	274862
2016-12-16	55.05	55.65	54.75	55.05	166410
2016-12-19	55.15	55.55	54.65	55.40	202060
2016-12-20	55.40	55.90	55.10	55.25	225644
2016-12-21	55.40	55.40	54.20	54.25	87260
2016-12-22	54.25	55.35	53.80	54.90	158944
2016-12-23	54.85	55.45	54.60	55.10	47924
2016-12-27	54.95	55.80	54.49	55.00	63270
2016-12-28	55.15	55.50	54.30	54.40	73507
2016-12-29	54.55	55.15	53.90	54.85	52999
2016-12-30	55.20	55.35	52.75	55.20	74632
2017-01-03	55.20	55.20	53.40	54.20	132585
2017-01-04	54.45	55.95	54.45	54.95	122946
2017-01-05	54.85	54.95	53.54	53.85	99572
2017-01-06	53.80	54.25	52.95	53.30	81132
2017-01-09	53.05	53.85	52.70	53.45	139479
2017-01-10	53.90	55.50	53.90	55.25	249303
2017-01-11	55.45	57.95	53.30	54.85	102969
2017-01-12	54.70	55.05	54.15	54.35	70644
2017-01-13	54.50	54.80	53.95	54.10	81426
2017-01-17	53.90	54.95	53.50	53.85	151010
2017-01-18	53.95	54.60	53.30	53.65	90974
2017-01-19	53.55	53.58	52.55	53.10	86923
2017-01-20	53.05	53.70	53.00	53.40	72449
2017-01-23	53.35	53.50	52.95	53.10	38077
2017-01-24	53.15	53.85	52.55	53.75	83560
2017-01-25	54.00	54.20	53.00	53.15	116305
2017-01-26	53.05	53.70	52.70	53.40	169089
2017-01-27	53.55	53.65	52.85	53.20	53342
2017-01-30	52.85	53.75	51.80	51.95	116430
2017-01-31	52.00	52.40	51.80	52.00	96022
2017-02-01	52.15	52.55	51.75	51.90	51818
2017-02-02	51.85	51.90	50.90	51.55	124310
2017-02-03	51.90	52.05	51.35	51.65	80864
2017-02-06	51.45	52.40	51.35	51.50	151087
2017-02-07	51.45	52.20	51.20	51.45	165338
2017-02-08	51.40	51.90	50.50	50.60	129255
2017-02-09	50.75	51.08	49.25	49.55	177927
2017-02-10	49.45	50.55	49.45	50.40	120823
2017-02-13	50.35	50.60	50.30	50.40	205770
2017-02-14	50.40	51.40	50.20	51.15	232862
2017-02-15	51.10	52.00	50.95	51.90	182181
2017-02-16	51.75	52.97	51.70	52.90	79453
2017-02-17	52.95	52.98	52.38	52.50	93465
2017-02-21	52.60	53.10	52.10	52.35	74426
2017-02-22	52.35	52.50	51.45	51.65	73699
2017-02-23	51.80	52.10	51.25	51.60	108742
2017-02-24	51.25	52.00	51.10	51.45	82158
2017-02-27	51.40	51.55	50.70	51.35	172200
2017-02-28	49.00	49.00	42.35	42.95	605278
2017-03-01	43.15	45.00	41.75	42.50	269898
2017-03-02	42.35	42.50	40.75	42.05	225167
2017-03-03	42.15	42.50	40.88	41.10	171992
2017-03-06	40.85	41.60	40.20	41.00	371529
2017-03-07	40.90	42.65	40.40	42.10	220732
2017-03-08	42.15	43.20	41.75	43.10	202662
2017-03-09	43.00	43.10	42.33	42.60	238314
2017-03-10	42.70	43.15	42.40	43.00	158869
2017-03-13	42.85	43.05	42.10	42.10	62179
2017-03-14	42.10	42.40	41.65	42.05	59387
2017-03-15	42.25	42.75	41.95	42.15	124169
2017-03-16	42.25	42.60	41.65	41.75	85397
2017-03-17	41.55	42.10	40.85	42.05	128015
2017-03-20	41.90	42.25	41.25	41.30	71571
2017-03-21	41.40	41.46	40.40	40.60	90297
2017-03-22	40.70	41.50	40.50	41.30	120814
2017-03-23	41.20	41.35	40.20	40.85	129106
2017-03-24	41.00	41.30	40.90	40.95	85115
2017-03-27	40.50	41.10	40.30	40.95	135274
2017-03-28	40.85	41.40	40.70	41.35	172521
2017-03-29	41.15	41.20	40.80	40.90	123686
2017-03-30	40.95	41.70	40.95	41.45	108880
2017-03-31	41.25	41.80	41.20	41.30	135348
2017-04-03	41.25	41.30	40.20	40.40	105445
2017-04-04	40.45	41.50	40.40	41.35	185650
2017-04-05	41.35	41.85	41.05	41.30	111138
2017-04-06	41.35	41.70	41.25	41.70	63166
2017-04-07	41.65	42.00	41.45	41.80	149646
2017-04-10	41.90	42.35	41.75	41.85	70130
2017-04-11	41.85	42.30	41.85	42.10	71838
2017-04-12	42.15	42.25	41.55	42.15	123483
2017-04-13	42.05	42.15	41.50	41.60	68351
2017-04-17	41.70	42.95	41.70	42.90	307502
2017-04-18	42.75	42.90	42.40	42.60	75454
2017-04-19	42.75	43.50	42.75	43.15	81478
2017-04-20	43.30	44.48	43.30	44.20	182092
2017-04-21	44.05	44.50	43.83	44.35	107302
2017-04-24	44.90	44.95	44.40	44.65	114545
2017-04-25	44.90	45.00	44.55	44.55	115348
2017-04-26	44.50	45.50	44.40	45.00	68362
2017-04-27	45.00	45.38	44.38	44.45	70447
2017-04-28	44.60	44.60	44.00	44.15	77504
2017-05-01	44.40	45.70	44.20	45.30	112958
2017-05-02	45.25	45.55	44.90	45.10	94839
2017-05-03	45.00	45.15	44.58	44.65	117989
2017-05-04	44.80	45.45	44.45	45.30	68654
2017-05-05	47.00	49.00	46.20	48.15	316020
2017-05-08	48.10	48.50	47.40	47.40	122997
2017-05-09	47.40	48.00	46.55	47.80	85759
2017-05-10	47.75	47.75	46.70	47.20	72313
2017-05-11	46.95	47.40	45.95	46.75	90034
2017-05-12	46.55	46.80	46.25	46.55	45357
2017-05-15	46.75	47.60	46.70	47.25	145571
2017-05-16	47.40	47.70	46.90	47.70	62245
2017-05-17	47.05	47.60	45.95	46.50	87453
2017-05-18	46.50	47.25	46.50	46.60	68068
2017-05-19	46.70	47.83	46.55	47.40	122852
2017-05-22	47.50	47.65	46.60	46.75	57134
2017-05-23	46.95	47.00	46.30	46.50	36702
2017-05-24	46.70	46.90	46.10	46.60	50572
2017-05-25	46.65	47.15	46.50	46.70	31007
2017-05-26	46.55	46.80	46.38	46.45	34365
2017-05-30	46.35	46.45	45.95	46.40	55302
2017-05-31	46.60	47.25	46.20	47.05	95253
2017-06-01	47.05	47.40	46.38	47.25	79966
2017-06-02	47.45	48.80	47.25	47.85	56835
2017-06-05	47.75	47.80	46.50	46.50	35900
2017-06-06	46.30	46.40	45.70	45.95	33139
2017-06-07	46.15	47.30	46.00	46.05	36770
2017-06-08	46.10	47.30	45.60	46.85	52078
2017-06-09	46.85	47.65	46.62	47.25	68633
2017-06-12	47.25	47.70	46.70	46.90	52958
2017-06-13	47.15	47.40	46.60	46.75	40468
2017-06-14	46.85	47.35	46.30	47.30	63994
2017-06-15	46.75	47.15	46.60	46.80	32169
2017-06-16	45.65	47.05	45.65	46.95	91403
2017-06-19	46.95	47.30	46.40	47.00	55821
2017-06-20	46.90	47.05	45.90	46.15	41242
2017-06-21	46.15	46.45	45.40	45.40	31131
2017-06-22	45.20	45.85	45.05	45.75	42895
2017-06-23	45.65	46.55	45.55	46.15	102865
2017-06-26	46.10	46.60	45.65	46.20	66222
2017-06-27	46.15	46.30	45.75	45.90	48226
2017-06-28	46.05	46.60	45.75	46.60	51275
2017-06-29	46.60	46.95	45.90	46.75	55480
2017-06-30	46.60	47.30	46.60	47.10	52412
2017-07-03	47.15	47.15	46.73	46.85	29380
2017-07-05	46.65	47.20	45.85	46.75	52163
2017-07-06	46.30	46.53	45.85	46.15	58776
2017-07-07	46.15	46.45	45.90	46.30	40673
2017-07-10	46.15	46.45	45.70	45.70	54897
2017-07-11	45.80	46.35	45.15	46.25	89662
2017-07-12	46.55	47.45	46.05	46.30	208033
2017-07-13	46.35	46.95	46.00	46.90	52524
2017-07-14	46.65	47.00	46.05	46.65	71452
2017-07-17	46.55	47.20	46.40	46.70	56996
2017-07-18	46.65	47.05	46.25	46.90	85035
2017-07-19	46.80	47.50	46.80	47.50	146737
2017-07-20	47.45	47.95	47.00	47.10	51249
2017-07-21	47.35	47.35	46.10	46.20	56106
2017-07-24	46.10	46.10	45.00	45.15	36455
2017-07-25	45.50	46.05	45.22	45.95	49682
2017-07-26	45.90	46.00	45.45	45.60	30741
2017-07-27	45.65	45.80	44.70	45.15	96074
2017-07-28	44.95	45.45	44.95	45.30	38786
2017-07-31	45.25	45.65	44.90	45.25	43771
2017-08-01	45.30	45.75	45.11	45.45	70458
2017-08-02	45.25	45.53	44.55	44.75	45877
2017-08-03	45.80	46.10	43.92	46.05	118467
2017-08-04	46.15	46.40	45.15	46.20	61376
2017-08-07	46.15	46.15	44.95	45.40	74199
2017-08-08	45.25	46.00	44.75	44.95	85146
2017-08-09	45.00	45.80	44.65	45.75	54225
2017-08-10	45.60	46.15	44.85	45.90	81071
2017-08-11	46.05	46.10	44.80	45.60	67055
2017-08-14	46.00	46.60	45.78	46.35	66461
2017-08-15	46.55	46.65	45.90	45.95	66891
2017-08-16	46.10	46.30	45.65	45.85	75451
2017-08-17	45.60	45.60	41.10	44.45	82826
2017-08-18	44.10	44.20	42.35	43.70	115645
2017-08-21	43.55	44.45	43.20	44.35	148143
2017-08-22	44.40	44.60	43.85	44.30	61434
2017-08-23	43.95	44.10	43.30	43.80	56161
2017-08-24	43.95	44.15	43.40	43.50	61436
2017-08-25	43.60	43.85	43.30	43.65	44119
2017-08-28	43.70	43.70	43.10	43.30	75639
2017-08-29	43.25	44.40	43.25	44.30	50894
2017-08-30	44.65	45.55	44.15	45.45	64685
2017-08-31	45.45	48.05	45.40	48.05	145211
2017-09-01	48.00	51.50	47.13	51.50	304030
2017-09-05	51.45	51.50	48.75	49.45	112391
2017-09-06	49.65	49.65	48.10	49.50	149297
2017-09-07	49.50	49.75	48.45	48.85	93411
2017-09-08	48.80	49.30	45.50	48.60	65398
2017-09-11	48.80	49.10	48.30	49.00	90776
2017-09-12	49.15	50.35	49.15	49.90	66605
2017-09-13	49.35	50.40	48.40	48.45	72621
2017-09-14	48.65	48.70	45.60	47.85	82525
2017-09-15	47.95	49.20	46.90	49.20	147866
2017-09-18	49.25	50.10	48.80	50.10	89453
2017-09-19	50.30	51.30	49.95	51.20	102287
2017-09-20	51.15	52.50	50.75	50.95	139955
2017-09-21	51.15	52.00	50.90	51.65	157808
2017-09-22	52.10	53.55	52.05	52.40	209290
2017-09-25	52.35	52.90	52.10	52.70	166543
2017-09-26	52.95	54.50	52.80	53.40	169472
2017-09-27	53.55	54.40	52.50	53.95	233983
2017-09-28	54.00	56.55	53.75	55.40	192545
2017-09-29	55.35	55.55	53.80	53.95	124026
2017-10-02	54.25	55.05	53.95	55.05	121694
2017-10-03	54.90	55.80	54.45	55.50	107690
2017-10-04	55.45	55.69	54.80	55.20	84312
2017-10-05	55.50	55.90	55.20	55.35	86942
2017-10-06	55.15	55.90	54.70	55.70	71552
2017-10-09	55.60	55.85	54.55	55.20	59556
2017-10-10	55.70	55.70	55.05	55.25	80376
2017-10-11	55.35	55.80	55.10	55.50	85841
2017-10-12	55.40	55.75	55.23	55.50	58455
2017-10-13	55.65	55.70	55.20	55.25	57248
2017-10-16	55.25	55.65	54.70	55.20	60608
2017-10-17	55.05	55.80	55.00	55.25	38659
2017-10-18	55.50	55.70	54.85	54.90	88492
2017-10-19	54.80	54.95	53.95	54.45	61504
2017-10-20	54.80	54.80	53.25	54.25	108427
2017-10-23	54.45	54.45	53.90	54.30	78443
2017-10-24	54.35	54.75	52.80	54.30	112129
2017-10-25	54.50	54.70	54.05	54.35	49192
2017-10-26	54.45	55.00	54.45	54.70	116925
2017-10-27	54.75	54.90	54.10	54.20	71498
2017-10-30	54.15	54.55	53.05	53.25	53701
2017-10-31	53.30	54.15	50.85	53.70	94356
2017-11-01	54.15	54.15	52.10	53.35	51630
2017-11-02	53.55	53.90	52.80	53.60	101577
2017-11-03	55.55	55.55	50.90	50.90	121811
2017-11-06	50.95	52.53	50.85	52.20	101995
2017-11-07	52.30	53.00	51.80	52.60	145501
2017-11-08	52.45	53.15	52.30	52.60	137957
2017-11-09	52.20	53.45	52.20	53.30	70847
2017-11-10	53.25	54.10	53.10	53.90	67257
2017-11-13	53.75	54.40	53.50	54.05	85495
2017-11-14	54.00	54.00	53.30	53.75	73923
2017-11-15	53.70	53.95	53.20	53.43	79742
2017-11-16	53.45	54.70	53.20	54.60	106125
2017-11-17	54.30	54.90	53.65	54.75	75486
2017-11-20	54.65	55.00	54.13	54.80	160130
2017-11-21	55.00	55.90	54.85	55.65	76286
2017-11-22	55.70	56.20	54.85	54.90	112844
2017-11-24	55.15	55.15	54.00	54.30	32524
2017-11-27	54.25	54.75	53.93	54.05	57429
2017-11-28	53.90	54.90	53.80	54.60	121027
2017-11-29	54.65	55.50	54.35	55.00	82276
2017-11-30	55.25	55.25	54.00	54.05	86008
2017-12-01	54.15	54.15	52.20	53.70	75567
2017-12-04	54.10	54.85	54.10	54.25	97559
2017-12-05	54.45	54.50	53.50	53.55	50689
2017-12-06	53.60	54.25	53.30	53.45	72429
2017-12-07	53.45	53.75	52.50	52.50	60911
2017-12-08	52.60	54.05	52.40	53.30	59374
2017-12-11	53.40	53.65	53.05	53.15	65095
2017-12-12	53.25	53.30	52.55	52.60	53870
2017-12-13	52.80	53.45	52.15	52.30	61768
2017-12-14	52.35	52.55	51.40	51.45	94378
2017-12-15	51.60	52.50	51.60	52.10	204995
2017-12-18	52.40	53.70	52.20	52.55	87477
2017-12-19	52.55	53.15	52.30	52.55	110755
2017-12-20	52.55	52.85	52.25	52.45	67395
2017-12-21	52.60	53.25	52.55	53.00	58875
2017-12-22	53.00	53.00	52.50	52.75	68200
2017-12-26	52.75	53.30	52.63	53.00	105126
2017-12-27	53.05	53.25	52.65	52.90	61787
2017-12-28	52.95	53.30	52.55	53.20	56652
2017-12-29	53.20	53.65	52.45	52.50	53005
2018-01-02	52.70	53.90	52.60	53.80	109299
2018-01-03	53.80	54.25	53.15	54.10	83532
2018-01-04	54.30	54.75	53.35	53.80	58935
2018-01-05	53.95	54.30	53.25	53.45	63568
2018-01-08	53.50	54.15	52.90	53.95	103727
2018-01-09	54.10	54.10	52.55	53.50	117309
2018-01-10	53.40	53.60	52.50	53.20	79784
2018-01-11	53.25	55.35	53.25	55.20	90672
2018-01-12	55.15	55.60	54.10	54.30	50001
2018-01-16	54.55	55.80	54.45	54.50	103149
2018-01-17	54.50	55.10	54.35	55.05	63923
2018-01-18	55.00	55.00	54.20	54.25	68080
2018-01-19	54.20	55.45	54.20	55.25	46633
2018-01-22	55.05	55.05	54.20	54.75	37330
2018-01-23	54.65	54.73	54.25	54.50	21746
2018-01-24	54.55	54.55	52.95	53.60	41586
2018-01-25	53.85	53.90	53.10	53.50	25234
2018-01-26	53.65	54.60	53.40	54.00	65014
2018-01-29	53.85	54.05	53.55	53.55	31746
2018-01-30	53.30	53.85	53.10	53.25	46503
2018-01-31	53.35	53.65	52.91	53.10	53866
2018-02-01	52.85	54.35	52.65	54.00	58099
2018-02-02	53.65	53.80	53.06	53.30	50068
2018-02-05	52.85	53.60	50.80	50.90	85030
2018-02-06	50.10	52.65	50.10	51.60	129786
2018-02-07	51.65	54.55	51.65	52.75	91713
2018-02-08	52.70	52.80	51.65	51.80	244362
2018-02-09	52.35	54.50	51.00	53.40	166500
2018-02-12	53.45	54.35	53.15	54.05	104333
2018-02-13	54.00	55.35	53.45	55.10	75243
2018-02-14	54.60	56.55	54.30	56.30	95001
2018-02-15	56.50	56.50	54.65	56.10	63705
2018-02-16	55.65	56.95	55.43	55.50	79063
2018-02-20	55.50	57.25	55.35	56.25	89251
2018-02-21	56.40	57.25	55.85	56.85	212119
2018-02-22	57.00	57.70	56.40	56.85	90957
2018-02-23	57.35	57.35	55.80	56.05	130193
2018-02-26	56.15	56.78	56.00	56.05	65543
2018-02-27	56.00	56.95	55.40	56.70	84480
2018-02-28	57.00	59.20	56.15	57.00	254153
2018-03-01	57.25	60.00	56.95	59.95	178460
2018-03-02	59.90	60.00	58.95	59.85	223318
2018-03-05	59.95	61.25	59.85	60.05	103778
2018-03-06	60.30	60.80	59.60	60.45	75062
2018-03-07	59.95	60.90	59.90	60.20	83858
2018-03-08	60.35	60.45	59.08	59.55	148411
2018-03-09	59.85	61.35	59.28	61.30	234444
2018-03-12	61.10	61.65	60.00	60.65	79041
2018-03-13	61.00	61.40	60.60	61.00	81516
2018-03-14	61.35	61.45	60.45	60.50	275268
2018-03-15	60.75	61.70	60.35	61.00	186054
2018-03-16	61.05	61.75	60.75	61.20	134919
2018-03-19	61.05	61.80	60.70	61.05	91534
2018-03-20	60.90	61.30	60.50	61.10	72907
2018-03-21	61.15	61.95	60.85	61.40	52563
2018-03-22	60.95	62.00	60.95	61.05	75756
2018-03-23	60.85	61.40	59.70	59.75	117587
2018-03-26	60.15	60.30	57.88	58.95	114835
2018-03-27	59.15	60.30	58.60	59.05	108513
2018-03-28	58.85	58.90	57.70	57.90	93415
2018-03-29	57.90	59.60	56.41	58.45	120155
2018-04-02	58.30	59.80	58.05	59.55	142062
2018-04-03	59.60	61.10	59.60	60.90	218387
2018-04-04	60.50	62.45	60.40	62.35	136172
2018-04-05	62.50	64.75	62.50	64.65	238965
2018-04-06	64.25	65.40	62.85	63.75	177088
2018-04-09	64.20	64.80	63.43	63.50	77216
2018-04-10	64.25	64.48	63.05	63.30	107116
2018-04-11	63.05	64.05	62.90	63.50	82708
2018-04-12	63.45	64.15	63.30	63.80	68306
2018-04-13	64.00	64.25	63.60	63.90	66888
2018-04-16	64.10	64.85	63.70	64.35	177046
2018-04-17	65.00	66.50	64.85	65.85	329869
2018-04-18	66.20	67.05	65.90	66.75	97880
2018-04-19	66.70	67.05	66.25	66.60	152664
2018-04-20	66.50	67.50	66.30	67.50	201806
2018-04-23	67.50	68.05	67.30	67.85	122161
2018-04-24	68.05	69.05	67.95	68.00	220908
2018-04-25	67.90	67.90	66.40	66.60	58145
2018-04-26	66.90	67.55	65.31	67.25	65343
2018-04-27	67.55	67.60	66.65	66.95	69795
2018-04-30	67.10	67.75	66.60	67.10	98231
2018-05-01	67.15	67.35	66.48	67.05	180236
2018-05-02	67.00	67.80	66.50	66.95	178984
2018-05-03	63.45	67.00	58.60	65.25	158199
2018-05-04	65.80	65.80	64.15	64.75	137033
2018-05-07	64.55	64.75	63.55	64.45	145654
2018-05-08	64.45	65.50	64.10	65.35	158622
2018-05-09	65.50	67.05	65.50	66.55	129447
2018-05-10	66.55	66.95	65.85	66.00	75971
2018-05-11	65.70	66.15	64.00	65.60	77751
2018-05-14	65.80	66.35	64.80	64.90	61490
2018-05-15	64.75	66.10	64.55	65.55	131997
2018-05-16	65.65	66.85	65.45	66.45	121646
2018-05-17	66.40	67.20	66.35	66.40	88666
2018-05-18	66.65	66.65	65.45	65.85	68453
2018-05-21	65.85	66.55	65.80	66.55	53714
2018-05-22	66.60	67.05	65.70	65.85	78882
2018-05-23	65.75	67.55	65.75	67.55	114866
2018-05-24	67.35	67.35	66.64	67.25	107404
2018-05-25	67.25	68.40	67.20	68.35	94236
2018-05-29	68.30	69.80	67.65	69.70	153501
2018-05-30	69.55	71.65	68.25	71.45	173606
2018-05-31	71.95	71.95	62.53	70.65	213897
2018-06-01	70.75	71.20	70.50	70.95	152198
2018-06-04	71.15	71.15	67.10	70.60	114037
2018-06-05	70.80	71.30	70.25	70.90	106096
2018-06-06	70.85	71.45	70.45	71.00	109431
2018-06-07	71.20	71.90	70.15	71.15	146917
2018-06-08	71.55	74.75	71.35	74.05	258020
2018-06-11	74.30	74.50	73.10	73.50	110858
2018-06-12	73.80	73.95	72.75	73.10	164377
2018-06-13	72.85	72.95	71.05	71.25	104592
2018-06-14	71.65	71.65	70.70	71.35	117727
2018-06-15	71.15	71.65	70.65	71.45	85419
2018-06-18	71.20	72.08	71.00	71.60	73474
2018-06-19	71.45	73.15	69.85	72.90	88070
2018-06-20	73.10	74.07	71.90	72.05	99760
2018-06-21	72.55	72.80	71.45	72.60	145399
2018-06-22	72.95	73.95	69.91	73.55	258479
2018-06-25	73.35	76.13	72.20	72.85	108583
2018-06-26	72.85	73.10	71.80	72.05	103336
2018-06-27	72.10	72.25	70.50	70.90	127674
2018-06-28	70.95	71.35	70.50	70.90	51580
2018-06-29	71.25	71.60	70.85	71.05	65882
2018-07-02	70.95	72.40	70.80	72.35	108117
2018-07-03	73.05	73.35	72.15	72.35	56253
2018-07-05	72.75	73.25	72.20	73.05	55546
2018-07-06	73.05	73.75	72.75	73.05	33525
2018-07-09	72.95	73.65	72.55	73.50	160223
2018-07-10	73.70	73.95	73.10	73.70	59445
2018-07-11	73.40	74.00	73.10	73.75	110999
2018-07-12	74.00	74.65	73.95	74.55	107055
2018-07-13	74.60	75.95	74.60	74.95	88657
2018-07-16	74.90	75.00	73.00	73.25	97796
2018-07-17	73.55	74.10	72.85	73.05	91927
2018-07-18	72.95	72.95	71.85	72.65	48905
2018-07-19	72.65	73.20	72.55	72.70	68959
2018-07-20	72.70	72.90	71.95	72.00	56226
2018-07-23	71.85	73.08	71.85	72.70	64415
2018-07-24	72.70	73.10	72.30	72.75	70146
2018-07-25	72.70	73.80	72.55	73.55	56646
2018-07-26	73.40	74.45	73.40	73.90	81702
2018-07-27	74.10	74.53	72.95	73.35	82115
2018-07-30	73.50	73.50	72.85	73.00	77005
2018-07-31	73.15	73.85	72.75	73.65	110727
2018-08-01	73.60	73.90	73.15	73.70	70707
2018-08-02	73.90	74.15	73.25	73.55	144175
2018-08-03	76.65	80.70	75.40	78.05	482200
2018-08-06	78.05	79.40	76.10	76.30	144433
2018-08-07	76.30	76.40	74.00	74.20	294651
2018-08-08	74.25	75.65	74.25	75.50	237626
2018-08-09	75.90	76.50	75.20	75.75	80267
2018-08-10	75.55	76.43	74.64	76.10	49552
2018-08-13	76.05	78.00	76.05	78.00	97710
2018-08-14	78.05	80.50	78.05	80.35	154315
2018-08-15	80.30	80.60	79.30	79.50	125737
2018-08-16	79.55	80.85	79.55	80.30	80027
2018-08-17	80.15	81.25	80.08	80.75	82145
2018-08-20	81.00	81.00	80.25	80.55	59680
2018-08-21	80.50	81.20	80.00	81.15	79396
2018-08-22	81.15	81.15	80.15	80.45	64658
2018-08-23	80.55	80.98	80.10	80.95	47971
2018-08-24	81.00	81.20	80.10	81.10	47264
2018-08-27	81.40	81.70	80.85	80.90	72018
2018-08-28	81.20	81.20	79.65	80.30	69573
2018-08-29	80.45	81.35	80.11	81.25	74432
2018-08-30	81.25	82.00	80.68	81.75	53052
2018-08-31	81.60	82.08	81.25	81.65	51275
2018-09-04	81.70	82.15	80.85	82.15	63960
2018-09-05	82.15	82.15	81.10	81.85	44788
2018-09-06	81.85	82.25	80.25	80.85	124247
2018-09-07	80.75	81.65	80.40	81.65	83112
2018-09-10	81.90	82.20	80.00	80.10	108045
2018-09-11	80.05	81.50	80.00	81.25	72743
2018-09-12	81.05	81.35	80.15	80.40	195257
2018-09-13	80.65	80.75	78.60	79.25	89699
2018-09-14	79.60	81.40	78.70	81.15	82137
2018-09-17	80.95	81.22	79.25	79.90	45531
2018-09-18	79.75	80.30	79.00	79.15	59237
2018-09-19	78.85	79.50	75.55	75.75	94730
2018-09-20	75.90	75.95	73.70	74.85	100487
2018-09-21	74.00	74.85	73.01	73.95	191881
2018-09-24	73.65	73.85	70.90	73.50	60984
2018-09-25	73.50	73.95	73.05	73.05	128732
2018-09-26	73.05	75.30	73.05	74.40	73257
2018-09-27	74.45	74.60	73.00	73.15	41634
2018-09-28	73.30	75.45	73.05	75.45	104986
2018-10-01	75.44	75.77	72.30	72.65	76203
2018-10-02	72.57	73.28	71.69	73.16	72060
2018-10-03	73.20	74.51	71.35	71.47	112833
2018-10-04	71.62	72.62	70.48	72.30	87100
2018-10-05	72.39	73.42	71.59	72.82	134495
2018-10-08	72.82	73.84	72.28	73.57	75755
2018-10-09	73.56	74.13	72.96	73.09	47658
2018-10-10	73.03	74.02	72.50	73.29	125964
2018-10-11	73.25	73.86	71.58	71.70	64298
2018-10-12	72.32	72.68	70.33	71.51	80916
2018-10-15	71.34	72.01	70.54	71.60	61741
2018-10-16	71.88	73.96	70.98	73.86	46811
2018-10-17	73.58	74.00	71.60	73.56	51984
2018-10-18	73.30	75.41	71.60	72.42	44977
2018-10-19	72.21	72.99	71.43	72.82	58530
2018-10-22	72.84	74.13	72.39	73.50	44844
2018-10-23	72.70	73.94	72.57	73.29	61953
2018-10-24	73.05	73.86	72.49	72.75	112359
2018-10-25	72.75	74.40	72.75	73.79	90595
2018-10-26	73.10	74.22	72.05	73.67	110306
2018-10-29	74.17	75.35	72.82	73.50	115307
2018-10-30	73.50	74.89	73.06	74.02	144681
2018-10-31	74.62	75.10	73.11	73.64	100367
2018-11-01	73.77	75.35	72.58	74.44	183499
2018-11-02	74.50	77.60	71.05	73.94	175611
2018-11-05	73.85	74.70	68.50	68.61	178212
2018-11-06	68.56	68.71	67.49	68.48	145910
2018-11-07	69.00	72.94	68.65	72.63	120776
2018-11-08	72.62	72.98	71.26	72.56	54590
2018-11-09	72.48	73.52	71.10	71.94	74888
2018-11-12	71.95	74.36	71.77	74.18	147654
2018-11-13	74.02	74.45	72.25	72.28	122739
2018-11-14	72.74	72.74	71.34	71.89	134333
2018-11-15	71.66	72.90	71.01	71.78	71668
2018-11-16	71.47	72.84	71.06	71.35	68666
2018-11-19	71.34	71.44	69.57	69.88	71341
2018-11-20	69.40	69.46	67.66	67.68	102913
2018-11-21	67.57	68.77	67.44	68.30	56576
2018-11-23	67.86	69.26	67.86	68.70	28385
2018-11-26	69.02	69.91	68.11	69.58	183902
2018-11-27	69.28	70.55	69.07	69.69	97676
2018-11-28	69.70	71.54	69.50	71.23	96691
2018-11-29	70.88	71.61	69.83	69.86	109516
2018-11-30	69.72	70.66	69.11	70.03	100080
2018-12-03	70.53	70.61	69.41	70.28	101223
2018-12-04	70.29	71.45	68.46	68.67	184561
2018-12-06	67.98	69.61	66.47	67.52	150842
2018-12-07	67.53	68.15	65.40	65.47	72896
2018-12-10	65.48	65.90	63.90	65.30	130853
2018-12-11	66.05	66.85	65.10	66.29	161346
2018-12-12	66.96	70.23	66.96	69.45	233810
2018-12-13	69.46	69.60	67.45	67.94	145148
2018-12-14	67.53	68.69	67.10	67.62	76759
2018-12-17	67.44	68.15	65.12	65.90	141620
2018-12-18	66.24	66.76	64.26	64.74	87568
2018-12-19	64.75	66.57	64.20	64.53	78374
2018-12-20	64.38	65.02	63.19	64.62	83970
2018-12-21	64.63	65.39	61.94	62.17	266192
2018-12-24	62.16	62.47	61.19	61.19	45975
2018-12-26	61.46	63.06	60.22	62.95	128669
2018-12-27	62.24	63.82	60.91	62.90	149058
2018-12-28	63.25	66.43	60.99	63.89	98651
2018-12-31	63.99	65.25	63.47	64.78	88604
2019-01-02	64.24	66.28	64.24	64.62	82706
2019-01-03	64.30	64.86	62.52	62.89	74010
2019-01-04	63.51	64.91	62.89	64.25	91428
2019-01-07	64.24	66.12	64.07	64.90	71877
2019-01-08	65.45	66.18	63.75	66.12	61205
2019-01-09	66.52	67.35	64.57	65.16	150960
2019-01-10	65.03	65.78	64.72	65.18	47705
2019-01-11	64.80	65.79	64.44	64.49	55930
2019-01-14	64.07	64.86	63.05	63.43	65026
2019-01-15	63.59	64.62	62.92	64.20	34436
2019-01-16	64.31	65.02	63.37	63.96	51166
2019-01-17	63.65	65.81	63.65	65.62	59565
2019-01-18	65.64	66.37	64.82	65.00	61154
2019-01-22	64.74	64.84	64.00	64.26	76947
2019-01-23	64.48	65.79	64.09	64.25	83819
2019-01-24	64.35	64.97	63.47	63.82	87210
2019-01-25	64.38	64.68	63.45	63.46	107402
2019-01-28	63.10	63.25	61.26	61.97	190386
2019-01-29	62.25	63.06	61.63	62.61	125136
2019-01-30	62.86	65.27	62.31	65.26	105149
2019-01-31	64.81	65.96	64.44	65.92	110671
2019-02-01	65.94	66.33	65.37	66.00	85427
2019-02-04	65.99	66.15	65.46	66.02	43242
2019-02-05	66.66	66.66	65.43	65.95	57152
2019-02-06	66.08	68.04	65.82	68.04	101150
2019-02-07	67.62	69.30	67.62	69.20	91204
2019-02-08	69.00	70.01	67.97	69.59	104692
2019-02-11	69.58	71.17	69.46	71.04	103611
2019-02-12	71.53	72.34	71.22	72.15	125112
2019-02-13	71.54	72.79	71.51	72.08	112720
2019-02-14	72.07	74.25	71.17	72.96	187460
2019-02-15	73.28	74.21	72.86	74.05	107715
2019-02-19	73.79	74.46	73.53	74.44	95281
2019-02-20	74.43	74.43	73.73	73.92	142515
2019-02-21	74.04	74.45	72.96	74.03	105712
2019-02-22	74.33	74.60	73.72	74.50	92941
2019-02-25	74.88	75.54	73.92	74.00	101318
2019-02-26	74.07	74.55	72.42	72.62	165189
2019-02-27	71.99	76.57	71.95	75.37	152471
2019-02-28	75.49	75.85	74.73	75.52	110560
2019-03-01	75.73	76.61	74.95	76.25	105523
2019-03-04	76.13	76.29	75.54	75.74	140221
2019-03-05	75.73	76.71	74.96	76.09	92346
2019-03-06	76.16	76.16	74.98	75.29	103651
2019-03-07	75.30	75.65	74.76	75.13	188260
2019-03-08	75.09	76.11	74.75	75.53	100067
2019-03-11	75.78	76.92	75.61	76.56	83186
2019-03-12	76.47	77.09	75.71	75.99	104150
2019-03-13	76.08	76.49	75.63	75.75	136217
2019-03-14	75.76	77.78	75.49	77.75	144943
2019-03-15	77.78	77.81	76.07	76.17	204390
2019-03-18	76.43	77.00	75.86	76.97	49241
2019-03-19	76.98	77.38	75.94	75.99	49235
2019-03-20	75.82	76.30	74.67	75.21	132047
2019-03-21	75.12	76.27	74.91	75.28	117258
2019-03-22	74.89	75.00	72.37	72.62	124703
2019-03-25	72.63	73.70	71.85	73.66	141596
2019-03-26	73.83	75.50	73.66	75.47	66333
2019-03-27	75.18	76.52	74.81	76.38	109639
2019-03-28	76.32	76.93	75.75	76.05	79805
2019-03-29	76.04	76.49	75.55	76.08	189806
2019-04-01	76.38	76.49	74.71	75.50	84919
2019-04-02	75.72	75.75	74.65	75.38	86478
2019-04-03	75.85	75.97	74.79	75.33	45408
2019-04-04	75.34	75.55	74.64	74.81	48154
2019-04-05	75.04	76.05	74.27	75.80	134595
2019-04-08	75.38	75.87	74.98	75.05	57202
2019-04-09	74.88	75.00	73.87	74.00	44215
2019-04-10	74.28	75.62	74.24	75.37	41743
2019-04-11	75.52	75.98	75.15	75.84	48201
2019-04-12	76.25	76.62	68.17	75.96	50285
2019-04-15	75.71	76.73	75.71	76.48	54083
2019-04-16	76.75	76.99	75.85	76.74	68220
2019-04-17	76.88	77.02	76.24	76.84	64447
2019-04-18	76.63	77.35	75.03	75.18	67808
2019-04-22	75.06	76.58	74.08	74.46	64050
2019-04-23	74.66	76.65	74.47	76.42	58323
2019-04-24	76.21	77.72	76.21	77.22	64929
2019-04-25	77.02	77.49	75.40	77.19	71100
2019-04-26	77.11	77.76	75.76	77.65	45935
2019-04-29	77.71	78.45	77.48	78.30	41203
2019-04-30	78.21	78.46	77.56	77.87	66245
2019-05-01	78.13	78.13	76.62	76.79	59834
2019-05-02	76.92	77.69	76.13	77.40	79406
2019-05-03	78.99	78.99	75.55	76.87	186209
2019-05-06	76.31	78.92	75.90	77.43	151358
2019-05-07	76.70	77.96	76.20	76.39	152896
2019-05-08	76.40	76.45	75.28	75.35	96021
2019-05-09	75.04	75.68	73.76	74.51	62727
2019-05-10	74.31	74.86	73.52	74.80	47399
2019-05-13	73.89	74.41	72.58	73.08	57758
2019-05-14	73.04	74.03	72.25	73.52	50688
2019-05-15	73.16	74.40	73.03	74.03	77949
2019-05-16	74.41	74.73	73.97	74.69	95654
2019-05-17	74.09	74.56	73.68	73.96	113767
2019-05-20	73.51	76.98	73.51	76.91	80335
2019-05-21	77.28	77.38	76.37	76.54	70267
2019-05-22	76.19	76.53	75.11	75.84	41128
2019-05-23	75.37	75.56	72.68	73.52	79401
2019-05-24	73.71	75.02	73.06	73.54	102457
2019-05-28	73.35	74.52	73.35	74.19	72471
2019-05-29	73.68	74.29	72.12	72.49	115434
2019-05-30	73.02	73.65	72.05	72.92	72947
2019-05-31	72.21	73.00	72.21	72.89	57928
2019-06-03	72.82	74.08	72.82	73.25	104461
2019-06-04	73.92	74.31	73.31	73.75	103550
2019-06-05	73.58	74.39	73.32	73.78	52215
2019-06-06	73.72	74.07	72.81	73.17	108738
2019-06-07	73.66	74.08	70.00	73.51	131813
2019-06-10	73.74	74.96	73.28	74.43	82934
2019-06-11	74.84	76.66	74.50	74.52	61654
2019-06-12	74.84	75.01	74.15	74.62	37899
2019-06-13	74.80	74.89	73.69	74.08	45808
2019-06-14	74.05	75.22	74.00	75.00	78341
2019-06-17	75.04	75.73	73.94	74.25	58134
2019-06-18	74.53	75.20	73.80	74.01	99940
2019-06-19	73.96	75.44	73.51	75.22	143807
2019-06-20	75.95	76.02	73.82	74.60	95763
2019-06-21	74.26	74.63	73.18	73.54	160032
2019-06-24	73.82	73.82	72.31	72.50	130799
2019-06-25	72.55	72.75	71.83	72.12	157088
2019-06-26	72.34	72.89	71.77	72.21	111155
2019-06-27	72.31	73.12	71.95	72.20	92201
2019-06-28	72.29	73.24	72.09	72.80	512971
2019-07-01	73.41	74.17	73.12	73.94	165910
2019-07-02	74.01	77.23	73.70	77.01	101190
2019-07-03	77.04	78.57	76.57	78.36	77389
2019-07-05	77.84	78.45	76.97	78.25	70501
2019-07-08	77.98	78.98	77.47	77.73	76366
2019-07-09	77.41	78.38	77.18	78.07	92673
2019-07-10	78.22	79.20	78.10	78.83	74641
2019-07-11	78.87	80.11	78.62	80.02	165869
2019-07-12	80.32	81.88	79.72	81.14	195620
2019-07-15	81.66	82.00	81.05	81.75	136745
2019-07-16	81.87	83.12	81.59	82.02	156543
2019-07-17	81.87	82.59	81.67	81.86	79930
2019-07-18	81.78	82.94	81.13	82.45	75624
2019-07-19	82.51	83.45	81.93	81.93	152540
2019-07-22	82.24	82.46	81.78	82.00	150363
2019-07-23	82.29	83.03	81.62	82.13	62677
2019-07-24	81.87	84.08	81.61	83.91	109711
2019-07-25	83.91	84.98	83.62	84.31	158548
2019-07-26	84.39	85.00	84.39	84.88	87011
2019-07-29	84.63	84.95	83.85	84.00	103701
2019-07-30	83.63	84.77	83.11	83.88	101328
2019-07-31	84.38	85.70	83.51	85.19	180483
2019-08-01	84.97	86.38	82.17	82.30	207898
2019-08-02	86.11	86.11	80.40	82.40	209776
2019-08-05	81.52	81.61	79.92	80.74	153043
2019-08-06	80.81	81.12	78.31	79.85	124798
2019-08-07	79.51	81.59	79.51	81.16	105687
2019-08-08	81.52	83.29	81.52	82.85	158352
2019-08-09	82.62	83.04	81.40	82.53	112213
2019-08-12	82.15	82.48	81.07	82.21	103532
2019-08-13	82.48	83.01	81.47	82.02	84453
2019-08-14	81.12	81.35	78.45	81.03	96867
2019-08-15	81.04	81.35	80.24	81.12	99599
2019-08-16	81.58	82.85	79.10	82.65	95112
2019-08-19	82.65	84.33	82.09	83.23	82761
2019-08-20	83.15	83.84	82.18	82.19	131643
2019-08-21	82.61	83.91	82.28	83.83	116324
2019-08-22	83.99	84.65	83.47	84.22	111147
2019-08-23	83.93	84.25	82.29	82.53	170791
2019-08-26	83.06	83.49	82.31	83.43	121117
2019-08-27	83.78	84.25	82.04	82.54	132519
2019-08-28	82.41	83.87	82.35	83.52	133820
2019-08-29	83.95	84.75	83.54	84.61	113323
2019-08-30	84.75	84.80	83.73	84.66	159232
2019-09-03	84.53	84.53	81.29	81.34	185491
2019-09-04	81.87	84.27	79.75	79.88	188562
2019-09-05	80.41	82.10	79.70	80.00	110315
2019-09-06	80.07	80.71	79.17	79.31	80673
2019-09-09	79.30	79.30	77.02	77.42	77299
2019-09-10	77.31	78.12	75.04	76.94	149323
2019-09-11	76.92	78.22	75.92	77.69	142651
2019-09-12	77.70	77.87	75.98	76.70	158663
2019-09-13	76.92	78.04	76.39	76.82	137017
2019-09-16	76.57	77.29	76.24	76.86	90397
2019-09-17	76.78	79.48	76.36	79.33	146540
2019-09-18	79.33	80.47	79.33	80.25	195321
2019-09-19	80.87	82.29	79.41	81.85	128375
2019-09-20	81.71	82.09	80.45	80.73	451140
2019-09-23	80.59	80.81	78.57	79.28	127510
2019-09-24	79.36	80.67	79.36	79.75	138102
2019-09-25	79.77	84.13	79.07	83.85	254458
2019-09-26	84.18	85.21	82.92	84.62	168085
2019-09-27	84.60	85.68	83.86	84.04	143045
2019-09-30	84.03	85.55	84.03	84.47	169869
2019-10-01	84.82	85.78	81.98	82.14	84779
2019-10-02	81.48	81.48	79.61	80.70	165092
2019-10-03	80.31	80.31	78.35	78.60	87795
2019-10-04	78.73	80.55	78.14	80.32	89790
2019-10-07	80.22	81.04	79.62	79.96	96489
2019-10-08	79.66	79.66	77.21	77.32	67320
2019-10-09	77.61	77.76	76.33	76.67	101595
2019-10-10	76.83	77.95	76.06	77.43	81480
2019-10-11	78.29	80.21	77.64	78.38	126704
2019-10-14	77.93	78.26	76.30	76.58	94266
2019-10-15	76.48	77.54	75.40	77.29	115426
2019-10-16	77.17	77.20	76.28	76.48	52766
2019-10-17	76.54	79.36	76.54	79.20	121418
2019-10-18	78.91	80.07	78.46	79.73	103947
2019-10-21	80.11	80.60	79.49	80.18	101858
2019-10-22	80.06	81.09	79.87	80.96	91268
2019-10-23	80.67	80.86	79.73	80.73	84561
2019-10-24	80.95	83.10	80.33	83.03	67415
2019-10-25	82.79	84.34	82.30	83.81	92645
2019-10-28	83.76	84.50	83.29	83.59	74036
2019-10-29	83.36	84.81	83.36	84.19	77639
2019-10-30	84.19	84.81	83.28	84.49	73992
2019-10-31	84.37	86.18	83.97	85.69	120671
2019-11-01	85.95	86.24	84.89	85.03	111768
2019-11-04	85.47	86.94	84.94	86.45	89010
2019-11-05	86.63	86.79	85.39	86.46	113559
2019-11-06	86.36	86.88	85.40	85.91	133717
2019-11-07	87.00	92.06	85.45	89.37	275282
2019-11-08	89.27	90.33	87.75	88.23	79216
2019-11-11	87.20	87.87	85.63	85.96	94778
2019-11-12	86.00	88.14	84.80	87.24	124053
2019-11-13	86.88	88.04	86.00	86.64	85397
2019-11-14	86.63	87.94	85.96	87.02	49432
2019-11-15	87.45	87.53	86.10	86.19	50520
2019-11-18	86.00	86.51	85.50	86.49	82521
2019-11-19	86.67	87.47	85.84	86.33	99894
2019-11-20	86.15	87.79	85.94	86.87	80280
2019-11-21	86.90	86.90	85.05	85.29	52468
2019-11-22	85.71	85.94	84.91	85.59	58200
2019-11-25	85.81	88.14	85.32	88.01	81821
2019-11-26	87.93	89.73	87.93	89.09	56218
2019-11-27	89.33	89.55	88.32	89.24	31603
2019-11-29	89.16	90.25	89.01	89.73	39586
2019-12-02	89.75	90.22	88.58	90.02	104851
2019-12-03	89.21	90.64	89.21	90.41	156415
2019-12-04	91.04	93.36	90.82	92.72	176818
2019-12-05	92.84	93.65	89.20	90.55	201962
2019-12-06	91.22	93.20	91.22	92.81	123381
2019-12-09	92.41	92.44	90.85	91.50	85648
2019-12-10	91.32	91.88	90.20	91.00	149594
2019-12-11	91.00	91.48	88.83	89.35	148323
2019-12-12	89.11	90.90	87.48	90.57	133760
2019-12-13	90.36	90.96	89.44	90.72	39593
2019-12-16	91.26	91.98	90.29	90.77	68119
2019-12-17	90.84	91.95	90.38	91.88	69647
2019-12-18	92.21	92.21	88.68	89.46	132414
2019-12-19	89.94	91.13	89.39	90.90	68855
2019-12-20	91.00	93.20	90.72	93.01	116068
2019-12-23	92.92	92.92	91.31	92.24	44758
2019-12-24	92.20	92.87	91.64	92.87	27022
2019-12-26	92.91	92.91	91.61	92.18	53523
2019-12-27	92.20	93.06	91.58	92.19	50399
2019-12-30	92.30	92.68	91.36	91.69	78968
2019-12-31	91.65	93.37	91.25	91.62	90981
2020-01-02	91.97	92.80	91.00	92.73	71012
2020-01-03	91.65	93.25	91.36	92.64	70630
2020-01-06	92.04	92.91	91.53	92.49	106684
2020-01-07	92.14	92.66	91.18	91.77	65213
2020-01-08	91.70	92.69	91.25	91.88	63101
2020-01-09	92.42	93.86	92.08	93.05	85067
2020-01-10	93.03	93.50	92.63	93.23	73263
2020-01-13	93.20	94.40	93.08	94.30	56639
2020-01-14	93.48	95.24	92.61	92.88	168232
2020-01-15	93.03	94.00	92.29	92.74	99635
2020-01-16	93.28	93.28	92.26	92.65	155040
2020-01-17	93.22	93.22	91.91	92.25	80409
2020-01-21	91.80	92.52	90.29	90.74	144688
2020-01-22	91.26	91.92	89.94	90.62	207957
2020-01-23	90.45	91.00	89.65	89.65	127985
2020-01-24	89.93	89.93	88.66	88.88	93971
2020-01-27	87.62	89.59	87.16	88.87	282451
2020-01-28	89.39	90.36	88.94	89.70	215838
2020-01-29	89.83	91.33	89.07	89.64	149191
2020-01-30	89.26	90.48	89.15	89.35	107903
2020-01-31	89.28	89.53	87.45	87.59	97862
2020-02-03	88.03	89.61	88.03	88.27	113529
2020-02-04	89.24	89.59	88.69	88.72	72510
2020-02-05	89.42	89.60	88.36	88.46	64642
2020-02-06	88.80	89.00	87.41	87.60	85348
2020-02-07	87.40	88.38	87.08	87.15	67640
2020-02-10	87.09	87.97	86.94	87.71	89286
2020-02-11	88.15	88.31	87.21	87.32	80773
2020-02-12	87.73	88.57	86.13	86.32	63699
2020-02-13	86.12	87.67	86.12	86.90	84480
2020-02-14	87.19	87.90	87.02	87.31	49017
2020-02-18	86.88	87.72	85.90	86.53	51992
2020-02-19	86.60	87.94	86.22	87.32	126796
2020-02-20	87.20	87.87	85.82	86.00	122672
2020-02-21	86.07	86.34	84.63	85.34	119802
2020-02-24	83.28	85.89	82.55	85.50	195733
2020-02-25	85.53	86.44	80.40	80.72	149830
2020-02-26	81.24	81.91	80.21	80.49	108517
2020-02-27	79.26	80.59	76.42	78.19	127326
2020-02-28	73.25	78.05	73.25	75.98	294466
2020-03-02	76.11	81.91	76.11	81.52	375193
2020-03-03	81.29	83.42	79.87	80.17	182069
2020-03-04	81.37	82.72	79.58	82.59	98205
2020-03-05	81.30	82.26	80.36	81.19	193254
2020-03-06	78.40	82.50	78.40	82.50	270680
2020-03-09	78.50	80.45	75.49	75.76	197016
2020-03-10	77.00	77.74	74.83	76.66	274066
2020-03-11	74.89	77.48	74.89	77.30	141904
2020-03-12	74.05	74.05	67.95	69.06	296062
2020-03-13	72.05	73.31	68.29	72.00	221049
2020-03-16	64.88	68.46	59.01	59.39	190771
2020-03-17	60.43	61.65	54.48	55.71	210302
2020-03-18	52.63	55.60	48.84	51.08	175132
2020-03-19	51.03	59.70	47.75	58.02	183388
2020-03-20	58.96	62.89	56.38	57.76	229869
2020-03-23	57.69	62.11	55.70	61.71	194213
2020-03-24	63.62	66.33	58.83	61.62	206822
2020-03-25	61.36	66.15	56.93	64.51	184440
2020-03-26	64.67	69.74	62.21	66.57	85141
2020-03-27	63.95	68.72	60.63	64.81	170119
2020-03-30	65.28	69.99	65.28	69.62	99980
2020-03-31	69.33	72.28	67.05	68.70	187848
2020-04-01	67.01	67.91	63.22	65.74	119778
2020-04-02	64.79	67.64	64.00	66.91	96776
2020-04-03	66.82	68.10	63.34	64.58	88434
2020-04-06	66.65	69.47	66.32	69.06	88999
2020-04-07	70.33	71.48	68.56	70.02	95108
2020-04-08	71.68	73.50	71.06	71.57	97726
2020-04-09	72.62	74.56	71.84	73.38	121616
2020-04-13	72.46	73.04	66.41	67.15	98270
2020-04-14	69.02	69.52	67.01	68.49	129581
2020-04-15	66.16	68.63	64.43	65.23	114051
2020-04-16	64.80	65.79	61.96	64.09	103853
2020-04-17	66.41	70.80	63.10	70.48	108181
2020-04-20	68.34	70.58	66.75	67.17	94440
2020-04-21	65.28	68.80	63.42	65.29	78590
2020-04-22	66.06	67.93	64.27	67.33	81464
2020-04-23	67.09	68.10	64.83	67.68	99706
2020-04-24	67.63	68.57	66.62	68.25	61107
2020-04-27	68.60	72.04	68.60	71.28	109865
2020-04-28	72.77	73.00	70.68	72.10	70661
2020-04-29	74.19	77.43	72.14	75.83	127338
2020-04-30	73.95	73.95	71.43	73.54	122119
2020-05-01	71.90	73.06	70.44	71.26	76172
2020-05-04	70.17	71.10	68.62	70.71	103443
2020-05-05	72.43	72.74	69.78	69.95	57574
2020-05-06	62.96	68.80	62.74	66.43	415423
2020-05-07	66.93	69.03	64.77	64.98	166599
2020-05-08	65.96	66.60	64.33	64.35	160531
2020-05-11	64.04	65.13	61.61	61.61	169620
2020-05-12	61.41	62.77	57.52	57.75	177371
2020-05-13	57.42	57.42	53.87	53.99	133505
2020-05-14	53.12	53.75	51.48	52.38	249860
2020-05-15	52.24	57.73	52.02	57.58	288077
2020-05-18	58.97	60.25	58.01	59.26	170649
2020-05-19	58.90	60.18	58.39	58.50	79145
2020-05-20	59.63	60.38	58.71	59.06	124034
2020-05-21	58.73	60.95	58.73	60.50	125145
2020-05-22	60.90	60.90	59.48	60.38	106902
2020-05-26	62.15	65.00	61.81	63.61	104072
2020-05-27	64.83	66.80	64.02	66.61	185836
2020-05-28	66.99	67.35	66.07	66.46	111172
2020-05-29	65.90	66.26	64.38	65.58	93356
2020-06-01	65.61	65.94	64.40	64.62	184506
2020-06-02	65.18	66.25	64.23	65.09	181446
2020-06-03	66.15	70.07	65.68	69.81	244911
2020-06-04	69.17	70.75	68.69	69.65	132566
2020-06-05	70.40	75.27	69.83	71.12	177997
2020-06-08	71.73	72.15	70.04	70.91	112009
2020-06-09	69.78	70.60	67.75	68.16	163310
2020-06-10	67.87	68.16	65.22	66.58	117532
2020-06-11	63.93	64.77	61.83	62.52	153247
2020-06-12	64.49	64.63	60.39	62.39	172842
2020-06-15	60.90	64.46	60.44	63.53	74610
2020-06-16	65.44	67.09	64.98	66.03	165394
2020-06-17	66.29	66.29	63.38	64.47	77337
2020-06-18	63.95	64.95	63.31	64.65	74224
2020-06-19	65.44	65.44	62.63	63.10	135289
2020-06-22	62.53	64.89	62.00	64.44	87352
2020-06-23	65.43	65.77	64.28	65.19	144925
2020-06-24	64.32	65.16	61.82	62.08	77484
2020-06-25	61.53	62.51	61.00	62.39	150995
2020-06-26	62.28	62.45	60.02	60.18	187706
2020-06-29	60.70	62.80	60.67	61.93	155284
2020-06-30	61.33	65.27	61.31	64.83	208502
2020-07-01	65.79	66.99	64.53	64.96	142976
2020-07-02	66.11	66.37	64.02	65.08	166820
2020-07-06	66.23	66.28	61.77	62.55	125644
2020-07-07	61.75	63.28	61.57	61.96	174384
2020-07-08	61.77	63.03	60.88	62.00	109403
2020-07-09	62.03	62.03	58.95	60.07	221163
2020-07-10	60.51	61.39	60.22	60.50	228349
2020-07-13	61.09	61.94	60.13	60.49	102373
2020-07-14	60.60	61.06	59.33	60.05	167940
2020-07-15	61.72	64.25	61.63	63.95	286392
2020-07-16	63.50	64.95	63.07	64.83	148526
2020-07-17	64.66	65.92	64.38	64.66	89730
2020-07-20	64.20	64.60	63.97	64.19	67314
2020-07-21	64.84	65.60	64.28	64.60	52018
2020-07-22	64.26	65.75	63.93	65.15	89901
2020-07-23	65.05	66.01	64.98	65.39	47937
2020-07-24	65.43	65.43	63.85	63.93	76718
2020-07-27	63.67	63.94	63.01	63.83	64040
2020-07-28	63.70	64.74	63.70	64.51	138472
2020-07-29	64.75	67.16	64.75	66.35	131277
2020-07-30	65.46	67.22	64.57	67.11	68881
2020-07-31	66.55	67.68	66.55	67.61	140109
2020-08-03	68.06	68.48	67.07	68.13	96604
2020-08-04	67.89	70.30	67.83	68.92	206332
2020-08-05	74.62	76.13	70.33	74.89	190367
2020-08-06	74.56	75.11	70.67	70.99	106866
2020-08-07	70.85	72.64	68.74	72.04	89484
2020-08-10	72.54	74.64	71.61	73.22	111893
2020-08-11	74.88	77.49	74.72	75.53	122269
2020-08-12	76.06	76.96	73.11	73.11	89552
2020-08-13	72.64	73.54	72.31	72.51	63419
2020-08-14	71.94	72.58	71.16	71.53	236544
2020-08-17	71.29	71.46	68.70	69.08	97181
2020-08-18	69.41	70.19	68.77	69.15	106352
2020-08-19	69.10	69.83	68.93	69.23	93380
2020-08-20	68.56	69.60	68.56	69.04	69239
2020-08-21	69.08	70.48	67.33	67.94	48874
2020-08-24	68.29	68.39	67.67	68.34	72449
2020-08-25	68.66	68.88	67.60	68.47	59721
2020-08-26	68.46	68.47	66.33	66.81	94594
2020-08-27	66.98	69.19	66.98	68.57	106827
2020-08-28	68.67	69.52	67.36	68.17	77662
2020-08-31	68.01	68.80	66.83	68.31	176962
2020-09-01	68.91	69.87	65.52	69.12	132780
2020-09-02	69.00	70.90	69.00	70.69	62780
2020-09-03	70.86	71.20	68.43	68.93	100117
2020-09-04	69.68	69.92	67.92	68.51	102513
2020-09-08	67.81	67.81	66.29	66.78	92042
2020-09-09	67.23	67.23	65.72	66.50	137151
2020-09-10	67.00	67.00	65.09	65.52	84006
2020-09-11	65.59	66.38	64.72	66.10	102872
2020-09-14	66.57	67.32	66.40	66.93	94824
2020-09-15	67.21	67.69	65.46	65.78	91639
2020-09-16	66.09	67.62	65.58	67.24	183284
2020-09-17	66.99	67.67	65.95	66.77	150008
2020-09-18	67.24	67.25	65.55	65.87	337554
2020-09-21	64.92	64.92	60.35	61.46	135239
2020-09-22	61.48	62.46	61.07	61.90	78300
2020-09-23	61.81	62.58	60.68	61.15	130106
2020-09-24	61.06	62.25	60.29	62.08	89515
2020-09-25	61.73	62.81	61.26	62.70	76725
2020-09-28	63.35	64.41	62.93	63.75	81760
2020-09-29	63.74	63.99	61.08	62.20	69653
2020-09-30	62.48	63.13	61.11	61.53	109436
2020-10-01	61.53	62.35	61.04	61.67	106649
2020-10-02	60.69	63.24	60.02	62.92	98677
2020-10-05	63.41	63.93	62.86	63.72	53624
2020-10-06	64.14	66.13	63.51	64.66	111087
2020-10-07	65.17	66.71	64.76	66.68	108583
2020-10-08	67.42	68.03	66.53	67.57	83389
2020-10-09	67.99	69.23	66.74	67.19	92076
2020-10-12	67.24	69.07	66.75	68.95	110551
2020-10-13	68.30	68.99	67.83	68.10	65403
2020-10-14	68.28	69.14	67.89	68.19	61325
2020-10-15	67.23	68.34	66.50	68.12	95287
2020-10-16	68.68	68.91	67.04	68.05	67193
2020-10-19	68.31	68.37	67.26	67.59	79883
2020-10-20	68.20	70.14	67.82	69.97	130665
2020-10-21	69.61	70.88	69.23	70.48	111400
2020-10-22	70.53	71.46	69.89	71.03	97200
2020-10-23	71.43	72.14	70.33	71.15	106781
2020-10-26	70.39	70.54	69.12	69.58	96949
2020-10-27	69.34	69.34	67.31	67.71	265277
2020-10-28	66.28	67.78	65.33	65.56	145564
2020-10-29	66.00	66.03	63.59	64.49	213984
2020-10-30	64.33	65.80	64.12	65.39	111666
2020-11-02	66.17	68.12	65.73	67.09	77636
2020-11-03	68.41	70.94	67.59	70.58	118305
2020-11-04	69.89	70.99	66.29	68.31	62199
2020-11-05	68.43	70.98	68.36	69.72	93538
2020-11-06	74.50	74.50	69.05	69.71	268395
2020-11-09	74.21	77.00	72.53	72.59	143519
2020-11-10	73.04	76.70	73.04	75.94	180111
2020-11-11	75.91	75.91	73.59	74.71	131190
2020-11-12	72.68	74.20	71.66	72.29	102164
2020-11-13	72.94	74.20	72.18	73.82	75445
2020-11-16	75.41	76.29	74.72	75.70	71728
2020-11-17	74.67	76.37	74.13	76.19	86242
2020-11-18	76.68	77.47	74.14	74.23	267451
2020-11-19	74.43	74.43	71.42	72.80	99228
2020-11-20	71.42	73.63	71.42	73.36	96493
2020-11-23	73.58	74.88	72.72	74.35	133000
2020-11-24	75.03	77.09	73.68	77.02	123443
2020-11-25	77.03	77.03	71.22	75.17	95368
2020-11-27	75.06	75.06	72.81	74.14	46934
2020-11-30	74.00	74.43	71.72	72.43	116130
2020-12-01	72.81	74.41	71.70	72.44	131201
2020-12-02	72.41	72.82	71.03	72.35	118732
2020-12-03	72.39	74.43	71.48	74.29	161834
2020-12-04	74.47	75.71	73.84	74.54	96634
2020-12-07	74.30	76.09	73.70	75.75	101424
2020-12-08	75.43	76.97	74.49	76.11	102369
2020-12-09	76.67	77.56	76.16	76.96	69990
2020-12-10	76.50	78.63	75.05	78.36	76052
2020-12-11	77.65	78.90	76.80	77.44	74245
2020-12-14	78.18	78.90	76.42	76.63	123822
2020-12-15	77.43	79.98	76.57	79.50	133172
2020-12-16	79.58	79.63	77.11	77.55	71119
2020-12-17	77.55	77.86	76.21	77.25	67811
2020-12-18	77.55	78.81	76.91	76.93	204186
2020-12-21	75.51	76.37	74.40	75.75	116808
2020-12-22	75.40	76.31	74.25	74.43	42765
2020-12-23	74.69	75.73	74.10	74.63	52081
2020-12-24	74.61	75.68	73.95	74.63	18254
2020-12-28	74.94	76.30	74.70	75.58	99108
2020-12-29	76.03	76.45	73.48	74.71	60248
2020-12-30	74.62	75.55	73.32	74.84	75926
2020-12-31	74.51	74.77	72.90	74.33	132775
2021-01-04	74.84	75.30	71.85	72.48	83862
2021-01-05	72.31	74.00	71.32	73.32	83287
2021-01-06	74.33	79.87	74.25	77.90	104202
2021-01-07	78.14	79.92	76.19	78.43	103758
2021-01-08	79.07	79.99	78.29	79.67	106747
2021-01-11	78.87	79.82	76.86	77.35	88335
2021-01-12	77.94	79.73	77.52	79.26	44326
2021-01-13	79.15	79.50	77.53	77.86	46742
2021-01-14	78.51	79.89	78.09	79.09	94119
2021-01-15	78.73	79.82	77.59	79.73	53646
2021-01-19	80.00	80.00	78.64	79.54	71507
2021-01-20	79.60	80.95	79.25	80.62	64367
2021-01-21	80.54	81.48	80.08	80.90	65752
2021-01-22	80.18	81.69	80.18	81.54	72844
2021-01-25	81.52	82.35	79.90	81.65	62727
2021-01-26	82.28	82.28	80.83	81.19	61061
2021-01-27	80.06	82.60	79.19	79.87	154670
2021-01-28	80.49	81.48	79.83	80.18	87580
2021-01-29	80.22	80.40	77.13	77.13	113119
2021-02-01	77.57	78.00	75.44	76.74	105339
2021-02-02	77.40	78.77	76.87	78.62	39040
2021-02-03	78.24	80.61	77.46	80.53	100728
2021-02-04	80.69	83.00	80.69	82.97	106956
2021-02-05	83.45	83.60	81.86	82.13	51514
2021-02-08	82.80	83.50	82.00	83.45	67493
2021-02-09	83.17	84.59	82.70	84.11	30180
2021-02-10	84.44	84.67	82.79	83.50	53571
2021-02-11	83.78	84.49	82.72	83.64	41672
2021-02-12	83.86	84.20	82.21	82.83	30971
2021-02-16	83.12	83.12	81.27	82.05	62514
2021-02-17	81.44	82.78	81.02	82.34	34504
2021-02-18	81.95	83.29	80.73	82.87	43145
2021-02-19	82.87	85.43	82.87	83.86	59071
2021-02-22	83.16	85.89	83.16	84.70	83958
2021-02-23	84.55	86.31	83.20	84.34	62839
2021-02-24	84.52	86.38	83.98	86.07	56549
2021-02-25	86.15	86.46	83.94	85.09	127807
2021-02-26	86.50	90.42	81.17	83.45	172003
2021-03-01	84.36	86.64	83.78	86.16	91963
2021-03-02	85.65	87.01	84.15	86.75	105792
2021-03-03	86.98	88.86	86.04	87.13	104613
2021-03-04	87.19	88.12	84.44	84.90	94105
2021-03-05	86.03	87.72	84.70	87.60	58208
2021-03-08	87.99	90.00	87.32	89.02	81645
2021-03-09	88.69	89.45	87.37	87.48	60417
2021-03-10	87.51	89.69	87.13	89.16	62019
2021-03-11	89.60	90.52	88.58	90.11	50836
2021-03-12	90.51	92.86	90.51	92.65	63393
2021-03-15	91.89	93.50	90.12	90.99	75511
2021-03-16	90.39	90.64	87.39	89.26	72624
2021-03-17	88.93	89.77	88.37	89.17	42570
2021-03-18	88.74	90.27	88.07	88.47	82519
2021-03-19	88.36	89.08	86.85	88.96	175315
2021-03-22	88.64	89.53	86.47	87.15	47198
2021-03-23	86.30	87.24	85.12	86.25	96511
2021-03-24	87.19	89.86	87.02	87.15	71123
2021-03-25	86.86	88.31	85.47	87.53	87804
2021-03-26	88.16	88.91	86.59	88.67	57642
2021-03-29	88.76	89.63	87.89	87.89	99598
2021-03-30	88.29	89.18	86.61	88.27	108244
2021-03-31	88.31	88.90	86.99	87.40	176676
2021-04-01	89.11	90.76	88.84	90.10	151728
2021-04-05	90.97	92.52	90.82	91.85	95154
2021-04-06	91.65	93.05	91.60	92.04	65101
2021-04-07	92.09	92.09	89.64	90.14	75445
2021-04-08	90.62	91.15	89.22	90.43	58844
2021-04-09	90.50	91.75	89.38	91.31	42159
2021-04-12	91.20	92.05	89.89	91.50	40902
2021-04-13	91.50	91.63	89.61	90.17	86564
2021-04-14	90.32	91.62	90.32	90.96	40973
2021-04-15	90.93	91.56	89.74	91.38	41393
2021-04-16	91.79	92.22	91.01	91.72	49405
2021-04-19	91.50	91.83	90.03	91.43	51501
2021-04-20	91.58	91.86	89.41	89.97	42522
2021-04-21	90.30	92.04	89.88	90.43	52977
2021-04-22	90.30	92.45	89.86	92.06	97608
2021-04-23	91.68	93.77	90.97	93.42	83528
2021-04-26	93.39	94.19	92.11	92.11	63757
2021-04-27	92.70	93.38	92.36	92.74	50660
2021-04-28	92.75	92.75	91.26	91.60	47668
2021-04-29	91.76	92.70	91.50	91.64	29395
2021-04-30	90.86	91.06	89.49	91.06	93245
2021-05-03	91.21	92.86	89.94	92.04	125422
2021-05-04	92.09	92.49	90.78	91.09	66295
2021-05-05	94.50	97.19	91.99	95.28	144952
2021-05-06	95.34	95.56	92.21	93.13	72785
2021-05-07	92.88	93.03	91.13	93.02	38154
2021-05-10	92.93	93.10	92.05	92.34	46061
2021-05-11	91.01	92.70	90.46	92.00	73317
2021-05-12	92.04	92.43	89.04	89.30	78352
2021-05-13	89.53	92.27	89.53	92.23	56932
2021-05-14	92.90	93.64	92.18	93.40	49633
2021-05-17	93.25	93.58	92.05	93.13	49846
2021-05-18	92.82	93.60	91.90	92.09	47299
2021-05-19	91.44	93.01	89.03	90.90	38707
2021-05-20	91.03	91.25	89.70	90.77	32255
2021-05-21	92.57	92.57	90.64	91.02	38768
2021-05-24	91.12	91.14	89.70	90.52	46883
2021-05-25	90.55	91.50	88.43	88.69	55898
2021-05-26	89.22	89.22	87.80	88.07	61667
2021-05-27	88.73	89.15	87.76	87.99	94586
2021-05-28	88.17	88.42	86.81	87.90	34285
2021-06-01	88.26	92.24	87.52	91.26	245974
2021-06-02	102.23	102.23	87.84	89.26	73443
2021-06-03	88.83	91.07	88.62	90.22	57415
2021-06-04	89.83	91.83	89.80	90.71	95343
2021-06-07	90.65	92.88	90.55	92.38	66970
2021-06-08	92.09	93.57	92.09	93.28	55487
2021-06-09	93.51	93.51	92.52	92.90	71109
2021-06-10	92.50	93.13	91.65	93.04	55118
2021-06-11	93.29	94.61	92.68	94.44	113113
2021-06-14	94.45	95.06	93.21	93.42	48114
2021-06-15	93.89	95.87	93.06	95.02	59750
2021-06-16	94.60	96.30	93.93	96.12	148430
2021-06-17	96.16	97.40	95.32	97.15	108127
2021-06-18	95.61	95.78	92.88	93.21	136966
2021-06-21	94.18	95.00	92.47	92.48	71369
2021-06-22	92.07	92.27	90.96	91.73	63608
2021-06-23	91.47	91.85	89.45	89.63	81862
2021-06-24	90.00	90.73	89.08	90.48	66429
2021-06-25	90.32	91.78	88.93	90.66	540698
2021-06-28	90.48	90.48	88.03	88.91	53258
2021-06-29	88.70	89.10	88.01	88.03	58404
2021-06-30	87.60	88.93	87.50	87.86	161237
2021-07-01	88.70	91.13	87.29	90.73	98713
2021-07-02	90.55	90.62	89.29	90.12	43658
2021-07-06	90.17	91.09	87.52	89.80	68438
2021-07-07	89.58	90.81	89.40	90.10	46961
2021-07-08	88.60	90.40	88.05	88.88	72182
2021-07-09	89.85	91.41	89.85	90.36	44785
2021-07-12	89.68	91.22	89.62	91.22	60583
2021-07-13	90.78	91.60	90.17	91.09	63815
2021-07-14	91.61	91.77	90.19	90.39	41894
2021-07-15	90.22	91.24	89.92	91.14	32370
2021-07-16	91.90	92.60	90.66	90.73	48354
2021-07-19	89.95	91.41	89.08	89.94	63895
2021-07-20	90.50	93.62	90.50	91.35	79303
2021-07-21	91.79	91.90	90.26	90.80	41018
2021-07-22	90.50	90.50	88.73	88.98	40350
2021-07-23	89.79	89.87	88.32	89.04	85613
2021-07-26	89.14	90.33	88.88	89.23	58252
2021-07-27	88.79	90.67	88.34	89.52	67947
2021-07-28	89.52	90.74	88.31	89.61	94179
2021-07-29	90.34	91.99	90.34	91.37	36745
2021-07-30	91.35	92.32	91.14	91.57	48461
2021-08-02	91.52	92.94	90.11	90.23	69375
2021-08-03	90.66	91.00	88.25	88.39	52334
2021-08-04	88.42	89.12	85.52	88.21	50939
2021-08-05	88.58	90.84	88.58	90.00	73729
2021-08-06	90.68	91.28	89.77	90.45	37933
2021-08-09	90.27	90.27	89.02	89.37	37867
2021-08-10	89.20	90.53	88.94	90.30	32545
2021-08-11	90.69	92.29	90.31	91.40	35754
2021-08-12	91.40	95.44	91.40	95.37	97079
2021-08-13	95.08	96.43	93.55	95.00	73858
2021-08-16	94.63	96.53	94.27	94.90	53778
2021-08-17	94.20	95.37	93.46	94.39	41906
2021-08-18	94.48	94.67	92.19	92.34	56314
2021-08-19	92.12	93.30	90.71	93.08	82283
2021-08-20	92.71	95.39	92.71	95.15	61672
2021-08-23	95.27	96.00	94.59	95.46	36359
2021-08-24	95.67	96.50	92.63	92.85	59156
2021-08-25	93.10	93.94	92.41	93.06	45987
2021-08-26	93.35	93.50	92.40	93.06	40093
2021-08-27	93.35	95.81	93.35	94.67	40285
2021-08-30	94.97	94.97	93.67	94.32	25667
2021-08-31	94.09	94.55	93.43	93.66	34496
2021-09-01	94.14	95.27	92.98	93.82	45792
2021-09-02	94.37	94.37	93.32	93.54	43094
2021-09-03	93.22	94.45	91.90	93.05	52728
2021-09-07	93.05	93.05	90.71	90.75	28434
2021-09-08	90.47	91.86	90.47	91.78	69332
2021-09-09	91.95	92.45	91.19	91.87	48109
2021-09-10	92.27	92.27	90.18	90.60	35387
2021-09-13	91.36	91.48	89.25	90.49	68613
2021-09-14	91.05	91.23	88.28	88.43	40785
2021-09-15	88.28	90.43	88.28	88.99	124763
2021-09-16	89.48	90.20	87.86	88.11	55220
2021-09-17	88.06	90.90	86.25	88.22	251252
2021-09-20	86.01	88.77	85.74	87.17	75399
2021-09-21	87.77	87.77	85.93	87.05	38145
2021-09-22	87.45	88.61	86.90	87.57	35202
2021-09-23	87.81	89.10	87.81	88.43	37404
2021-09-24	87.95	89.55	87.95	88.64	30919
2021-09-27	88.57	90.52	88.27	89.75	38703
2021-09-28	90.20	90.20	87.91	89.04	66625
2021-09-29	89.19	90.66	88.97	89.45	42374
2021-09-30	90.00	90.74	88.96	89.29	46137
2021-10-01	89.53	91.05	88.37	90.67	98617
2021-10-04	90.69	91.79	89.52	91.23	83752
2021-10-05	91.87	93.22	91.35	93.17	55121
2021-10-06	93.37	93.37	91.69	92.96	53814
2021-10-07	93.23	95.80	92.57	95.29	51188
2021-10-08	95.69	96.96	94.34	96.96	54004
2021-10-11	97.26	97.32	95.45	96.68	49938
2021-10-12	96.65	97.25	95.80	96.72	30784
2021-10-13	96.48	96.61	95.26	96.38	39984
2021-10-14	97.08	98.23	96.45	97.61	69957
2021-10-15	98.62	99.85	97.96	98.04	70076
2021-10-18	98.15	99.16	97.49	98.02	68627
2021-10-19	98.11	98.11	96.84	97.42	27278
2021-10-20	97.66	97.68	96.16	96.56	44454
2021-10-21	96.73	96.96	95.86	96.22	45125
2021-10-22	96.68	97.84	96.26	97.49	25955
2021-10-25	97.53	98.58	96.63	97.76	69558
2021-10-26	97.89	98.81	97.40	98.10	36726
2021-10-27	98.01	98.01	96.45	96.51	52558
2021-10-28	96.94	98.95	96.94	98.82	39157
2021-10-29	98.91	100.80	98.91	100.49	102635
2021-11-01	100.62	102.88	100.24	101.51	101143
2021-11-02	101.55	102.58	99.28	100.45	67285
2021-11-03	101.42	106.04	100.02	104.68	102493
2021-11-04	104.47	105.00	103.34	104.43	53198
2021-11-05	104.58	106.76	104.20	105.45	74392
2021-11-08	105.73	106.44	104.97	104.98	42350
2021-11-09	105.04	105.55	103.89	104.47	31112
2021-11-10	104.00	104.76	102.73	104.08	47147
2021-11-11	104.27	105.68	99.57	104.93	55970
2021-11-12	105.42	106.05	104.50	104.67	32946
2021-11-15	105.11	105.30	103.87	104.76	57267
2021-11-16	104.80	107.07	104.60	106.22	81000
2021-11-17	106.22	106.92	105.66	105.92	70855
2021-11-18	106.17	106.62	104.06	104.25	80096
2021-11-19	103.76	106.18	103.76	105.19	44385
2021-11-22	105.93	106.62	104.88	106.26	71629
2021-11-23	106.45	108.23	106.33	107.89	68723
2021-11-24	107.89	107.89	105.14	105.56	85550
2021-11-26	103.85	103.85	99.90	100.29	37738
2021-11-29	101.66	102.04	99.05	100.51	60137
2021-11-30	99.80	100.05	96.44	96.74	83149
2021-12-01	98.40	99.32	95.81	96.10	64278
2021-12-02	96.64	100.56	95.54	99.89	61148
2021-12-03	100.49	102.10	98.08	100.22	65972
2021-12-06	101.36	103.10	101.06	102.95	87946
2021-12-07	104.04	105.73	103.04	104.41	94851
2021-12-08	104.88	106.02	104.44	105.46	86222
2021-12-09	105.24	106.56	104.05	104.72	104426
2021-12-10	105.09	107.00	102.86	103.17	96215
2021-12-13	102.78	102.78	101.02	101.10	76608
2021-12-14	101.41	104.62	100.32	102.88	94913
2021-12-15	102.39	103.03	100.00	101.38	85010
2021-12-16	102.42	102.62	100.33	100.50	80344
2021-12-17	100.66	101.32	98.83	99.86	136463
2021-12-20	98.58	98.58	95.50	97.67	76206
2021-12-21	98.27	99.53	97.90	99.16	57519
2021-12-22	99.03	101.72	99.03	100.95	60447
2021-12-23	101.15	101.91	100.60	101.10	24883
2021-12-27	101.11	103.28	101.11	102.70	52354
2021-12-28	102.88	103.73	101.65	102.67	38862
2021-12-29	103.09	103.45	102.16	102.84	37291
2021-12-30	102.54	103.95	102.54	103.12	51790
2021-12-31	103.26	103.68	102.15	102.55	59747
2022-01-03	102.88	104.14	101.94	104.02	66194
2022-01-04	104.09	106.65	103.01	106.40	67911
2022-01-05	106.50	106.72	105.24	105.42	82970
2022-01-06	105.91	107.00	105.35	105.64	83527
2022-01-07	105.36	106.48	104.55	105.35	105532
2022-01-10	104.75	105.72	101.23	101.48	86079
2022-01-11	102.15	103.18	100.05	102.65	56530
2022-01-12	102.61	103.45	101.74	101.80	76766
2022-01-13	102.34	104.25	102.34	103.55	58537
2022-01-14	102.95	104.49	102.44	104.33	48343
2022-01-18	103.32	103.96	101.02	101.45	108330
2022-01-19	101.80	102.41	100.05	100.33	70128
2022-01-20	101.00	103.22	99.69	100.39	69003
2022-01-21	99.61	103.14	99.61	100.47	99559
2022-01-24	99.16	101.10	98.78	100.71	159598
2022-01-25	99.71	99.71	93.40	94.45	111719
2022-01-26	95.61	97.00	92.53	94.51	129455
2022-01-27	95.38	96.54	91.60	92.11	129344
2022-01-28	91.97	94.46	90.02	92.36	103120
2022-01-31	92.47	94.65	91.84	94.39	102685
2022-02-01	94.71	94.71	92.32	93.43	90673
2022-02-02	93.75	95.11	92.65	93.52	118760
2022-02-03	92.81	93.85	91.91	92.93	74199
2022-02-04	92.31	95.27	90.33	91.97	58834
2022-02-07	91.91	93.36	91.36	91.51	47145
2022-02-08	91.36	92.73	90.71	92.33	75419
2022-02-09	93.07	93.57	91.97	92.59	59402
2022-02-10	91.54	92.60	90.27	90.55	87036
2022-02-11	90.13	91.07	89.44	90.08	39474
2022-02-14	90.35	90.62	88.89	90.10	59600
2022-02-15	90.77	91.34	90.15	91.01	52628
2022-02-16	90.92	91.40	90.12	91.21	92714
2022-02-17	90.83	91.37	89.67	90.50	47386
2022-02-18	90.17	90.98	89.07	90.06	56089
2022-02-22	89.98	89.98	88.21	88.34	66616
2022-02-23	89.09	89.90	87.58	87.88	51883
2022-02-24	85.97	88.90	85.63	88.78	85365
2022-02-25	90.01	90.01	86.55	89.05	115320
2022-02-28	88.52	89.82	88.20	88.62	108499
2022-03-01	88.11	88.11	84.68	85.09	89100
2022-03-02	85.16	89.20	85.16	87.96	85489
2022-03-03	88.36	88.38	87.30	87.69	55141
2022-03-04	86.94	90.44	86.38	90.03	92360
2022-03-07	90.06	90.06	86.28	86.43	92385
2022-03-08	86.85	88.20	85.56	85.82	80357
2022-03-09	87.59	88.45	86.81	87.67	49022
2022-03-10	86.36	87.87	86.36	87.54	66144
2022-03-11	88.24	89.71	87.99	89.32	94263
2022-03-14	89.55	90.74	88.70	89.24	106237
2022-03-15	89.83	91.00	89.38	90.39	54932
2022-03-16	91.11	91.99	88.81	89.73	110499
2022-03-17	89.52	91.67	89.33	91.45	52322
2022-03-18	91.40	92.08	90.56	91.79	96823
2022-03-21	91.79	92.52	91.25	92.02	46977
2022-03-22	92.30	92.64	91.30	92.19	49090
2022-03-23	91.79	91.82	90.71	91.24	43144
2022-03-24	91.18	92.97	91.08	92.79	52390
2022-03-25	93.00	94.14	92.34	94.00	97224
2022-03-28	93.65	94.66	92.66	94.54	75472
2022-03-29	94.91	97.50	94.88	97.25	153367
2022-03-30	97.25	97.25	94.29	94.63	119322
2022-03-31	94.74	95.77	93.87	94.14	103891
2022-04-01	94.82	95.37	93.78	95.30	61496
2022-04-04	95.03	96.25	94.49	95.52	109418
2022-04-05	95.85	99.34	95.40	98.25	117162
2022-04-06	97.61	99.68	96.68	97.61	94342
2022-04-07	97.61	98.26	97.05	97.87	70786
2022-04-08	97.70	98.24	96.99	97.50	83492
2022-04-11	96.91	98.29	96.50	96.67	74132
2022-04-12	96.05	98.64	96.05	98.46	65084
2022-04-13	98.26	99.67	98.26	99.21	51153
2022-04-14	99.32	100.08	98.74	99.21	64389
2022-04-18	99.15	100.52	98.75	99.36	84104
2022-04-19	99.41	101.64	98.92	99.08	76237
2022-04-20	99.68	100.20	99.33	99.46	53281
2022-04-21	100.26	101.66	99.30	99.98	88082
2022-04-22	100.13	101.34	97.76	98.06	97024
2022-04-25	97.80	99.77	95.24	98.23	108757
2022-04-26	97.57	99.59	96.40	96.92	134313
2022-04-27	97.31	98.99	96.81	97.66	103523
2022-04-28	98.58	99.22	96.94	98.59	64497
2022-04-29	98.66	100.00	97.24	98.81	118435
2022-05-02	98.46	101.18	96.99	98.75	125069
2022-05-03	98.87	101.19	97.04	97.21	104530
2022-05-04	97.58	99.99	96.85	99.43	74578
2022-05-05	99.87	101.81	99.46	100.37	165563
2022-05-06	99.78	100.77	96.79	98.02	92375
2022-05-09	97.79	99.18	97.34	98.02	92864
2022-05-10	98.90	101.57	96.05	97.82	105134
2022-05-11	97.55	99.06	96.57	96.79	69180
2022-05-12	96.47	97.32	93.62	95.29	90305
2022-05-13	95.52	96.58	94.56	95.24	98760
2022-05-16	95.30	96.30	93.59	95.70	86044
2022-05-17	96.55	97.24	94.96	96.41	166791
2022-05-18	96.09	96.09	91.50	91.52	150596
2022-05-19	91.60	94.36	90.87	93.72	122865
2022-05-20	94.45	94.45	91.43	93.11	73380
2022-05-23	93.68	94.88	92.97	94.22	80719
2022-05-24	93.58	96.40	93.58	96.06	83238
2022-05-25	95.63	97.35	95.59	96.55	69792
2022-05-26	96.69	98.55	96.69	98.09	83022
2022-05-27	99.19	101.59	99.01	101.41	106189
2022-05-31	100.80	102.97	99.86	102.21	154334
2022-06-01	103.35	103.35	100.91	101.01	95902
2022-06-02	101.29	103.60	100.75	103.34	61769
2022-06-03	103.34	103.94	101.56	101.94	91476
2022-06-06	102.10	103.48	101.81	102.32	81871
2022-06-07	101.77	102.41	101.16	102.33	50604
2022-06-08	102.31	102.31	99.14	100.00	70138
2022-06-09	100.36	101.15	99.02	99.02	69065
2022-06-10	98.51	98.51	96.42	97.17	43773
2022-06-13	95.54	95.85	94.25	94.86	73859
2022-06-14	95.40	95.76	93.85	95.28	108671
2022-06-15	96.04	96.89	95.10	95.45	76166
2022-06-16	94.07	94.44	89.69	90.40	104039
2022-06-17	90.34	91.36	88.98	89.50	110920
2022-06-21	90.22	93.10	89.74	92.69	74002
2022-06-22	91.86	92.40	90.22	91.31	104690
2022-06-23	91.41	91.82	89.28	89.95	206043
2022-06-24	90.63	93.25	89.92	93.23	456715
2022-06-27	93.78	97.13	93.05	96.93	140976
2022-06-28	97.02	98.26	94.60	94.61	56499
2022-06-29	94.62	95.26	93.72	94.17	58579
2022-06-30	93.02	96.00	93.02	95.00	165799
2022-07-01	94.76	96.09	93.86	94.79	72337
2022-07-05	93.41	95.01	91.06	93.42	99022
2022-07-06	93.43	94.75	91.77	94.26	85680
2022-07-07	93.78	95.38	93.78	94.84	72952
2022-07-08	94.79	95.03	93.42	94.27	84513
2022-07-11	93.68	94.83	93.68	93.89	49274
2022-07-12	93.74	96.80	92.17	92.42	41205
2022-07-13	91.70	92.65	90.38	91.62	76438
2022-07-14	90.64	91.16	89.64	90.15	65593
2022-07-15	91.50	91.56	89.61	90.93	114817
2022-07-18	91.57	92.07	89.60	89.68	76243
2022-07-19	90.48	92.45	90.48	91.84	72916
2022-07-20	92.04	92.38	91.21	91.90	80695
2022-07-21	91.51	92.21	91.13	92.01	97183
2022-07-22	92.45	92.53	91.45	91.98	73265
2022-07-25	92.44	94.32	90.92	93.81	79739
2022-07-26	93.79	94.00	92.72	93.78	51692
2022-07-27	93.85	95.54	92.91	93.83	131708
2022-07-28	94.35	95.87	93.30	95.68	44723
2022-07-29	95.46	96.59	94.26	94.35	99609
2022-08-01	94.35	95.62	93.73	94.87	76650
2022-08-02	94.93	94.93	92.53	94.02	62380
2022-08-03	94.76	95.61	93.47	94.75	47070
2022-08-04	95.19	102.05	95.19	99.49	109764
2022-08-05	98.52	99.80	97.67	98.63	66557
2022-08-08	99.40	99.69	97.68	99.47	75938
2022-08-09	99.71	101.14	98.48	100.32	62969
2022-08-10	101.54	101.65	100.49	100.63	47797
2022-08-11	101.40	101.44	99.65	101.32	53773
2022-08-12	101.19	104.48	101.15	104.26	72744
2022-08-15	103.55	107.11	100.98	106.15	91011
2022-08-16	105.59	108.19	105.16	107.59	101176
2022-08-17	107.40	108.42	107.06	107.94	64364
2022-08-18	108.00	109.37	106.57	108.85	56101
2022-08-19	108.77	111.10	107.22	107.62	54213
2022-08-22	107.33	107.73	101.83	106.27	73051
2022-08-23	106.01	106.23	104.75	105.29	64611
2022-08-24	104.76	105.80	103.99	105.02	45999
2022-08-25	105.54	106.14	104.21	105.88	39983
2022-08-26	105.37	105.49	102.96	103.78	65985
2022-08-29	103.75	103.75	102.33	102.99	139853
2022-08-30	102.90	103.72	101.83	102.98	72907
2022-08-31	103.10	104.00	101.38	101.56	87805
2022-09-01	100.76	101.10	99.53	100.79	132988
2022-09-02	101.91	102.50	99.84	100.43	65079
2022-09-06	100.29	100.97	99.56	100.71	66154
2022-09-07	101.14	103.35	100.70	102.97	48052
2022-09-08	102.16	103.54	101.43	103.30	76334
2022-09-09	103.56	104.68	102.54	104.58	53638
2022-09-12	104.79	106.00	103.78	105.69	60085
2022-09-13	104.83	105.10	103.95	104.15	104703
2022-09-14	104.01	105.16	104.01	104.51	63167
2022-09-15	104.71	104.83	102.00	104.70	103837
2022-09-16	104.75	105.27	103.35	104.32	145262
2022-09-19	103.49	108.72	103.49	108.65	130227
2022-09-20	108.28	109.93	107.47	108.41	131113
2022-09-21	108.97	110.96	107.86	108.53	143721
2022-09-22	107.91	108.66	106.75	108.47	127966
2022-09-23	107.41	108.53	107.00	108.01	199704
2022-09-26	107.12	108.65	105.82	106.75	119909
2022-09-27	107.03	107.60	104.92	105.96	79878
2022-09-28	105.98	109.07	105.00	108.93	163273
2022-09-29	108.64	109.91	108.55	108.86	210156
2022-09-30	108.68	110.61	108.12	109.02	188010
2022-10-03	109.42	111.21	109.15	110.50	112242
2022-10-04	111.05	114.79	111.05	114.03	127550
2022-10-05	113.59	116.00	113.59	114.55	187630
2022-10-06	114.29	114.29	113.20	114.00	86375
2022-10-07	113.15	113.38	111.33	112.82	142749
2022-10-10	113.51	113.80	112.54	112.72	86341
2022-10-11	112.26	114.50	112.18	113.28	158149
2022-10-12	114.02	114.55	112.03	112.46	104815
2022-10-13	110.62	116.00	109.61	114.39	275043
2022-10-14	115.46	115.98	111.77	112.55	113453
2022-10-17	114.37	115.29	112.35	112.69	172035
2022-10-18	113.51	115.23	112.89	115.23	106202
2022-10-19	114.56	115.13	113.53	114.80	49843
2022-10-20	114.72	114.98	112.34	112.84	63363
2022-10-21	113.69	116.09	113.18	114.97	71966
2022-10-24	115.34	116.74	115.16	115.91	70859
2022-10-25	116.01	118.14	115.96	117.48	81115
2022-10-26	118.18	118.21	116.41	117.00	103434
2022-10-27	117.96	118.60	115.99	116.37	129926
2022-10-28	117.03	120.12	116.05	119.97	122220
2022-10-31	120.00	121.14	118.39	119.63	140158
2022-11-01	120.38	120.38	118.37	119.62	83558
2022-11-02	119.62	121.28	117.88	117.88	95865
2022-11-03	118.02	119.98	117.07	117.22	104145
2022-11-04	116.15	116.15	97.67	105.51	415383
2022-11-07	106.14	109.46	105.39	109.46	239391
2022-11-08	110.56	111.43	106.44	106.65	170355
2022-11-09	106.80	106.80	103.87	105.15	118929
2022-11-10	107.57	109.73	106.86	109.72	122617
2022-11-11	109.34	109.34	103.42	103.70	69105
2022-11-14	103.70	108.48	102.46	104.30	195971
2022-11-15	105.77	105.90	104.30	104.81	97491
2022-11-16	104.63	106.95	104.24	106.83	93251
2022-11-17	105.57	106.29	104.78	106.23	63646
2022-11-18	107.34	109.03	106.92	108.80	74107
2022-11-21	108.97	109.46	108.28	108.63	73645
2022-11-22	109.58	111.09	108.00	111.00	88410
2022-11-23	110.54	112.75	110.18	110.56	54451
2022-11-25	109.96	112.12	109.96	110.93	22795
2022-11-28	110.28	110.33	107.69	108.57	60619
2022-11-29	107.93	108.04	105.43	105.50	52415
2022-11-30	104.91	108.44	103.75	108.37	126725
2022-12-01	109.29	110.77	107.76	110.21	75178
2022-12-02	110.21	111.56	108.04	111.15	62894
2022-12-05	110.61	111.44	109.64	110.76	87704
2022-12-06	110.42	111.90	107.75	109.33	80554
2022-12-07	109.05	111.30	105.16	105.82	65625
2022-12-08	105.57	106.66	104.03	105.01	69019
2022-12-09	105.76	107.31	105.45	107.24	120813
2022-12-12	107.24	107.68	105.13	105.13	61910
2022-12-13	106.17	108.65	104.67	105.34	82868
2022-12-14	105.20	106.15	103.65	104.21	79752
2022-12-15	103.91	103.96	101.41	103.50	133341
2022-12-16	102.63	103.53	99.82	100.24	150098
2022-12-19	100.09	102.17	98.09	98.97	118684
2022-12-20	99.00	100.51	98.84	99.42	71252
2022-12-21	100.11	100.87	98.01	99.31	145888
2022-12-22	98.87	99.51	96.09	97.00	148630
2022-12-23	96.90	99.07	94.92	98.58	78103
2022-12-27	98.88	99.78	97.56	99.08	66092
2022-12-28	98.77	100.51	97.20	98.60	76856
2022-12-29	98.89	100.32	98.69	99.38	63477
2022-12-30	99.06	99.54	98.01	99.05	69685
2023-01-03	99.15	100.64	99.15	100.43	85620
2023-01-04	100.14	101.34	99.56	99.96	65157
2023-01-05	99.26	99.72	96.47	97.53	76545
2023-01-06	98.81	100.75	98.81	99.93	83836
2023-01-09	100.03	101.02	99.06	99.36	99032
2023-01-10	98.88	101.50	98.26	101.03	114827
2023-01-11	101.03	102.19	100.60	101.40	91899
2023-01-12	101.26	103.97	100.01	101.99	62905
2023-01-13	101.15	103.61	100.92	103.05	52221
2023-01-17	102.47	103.11	102.15	102.65	58849
2023-01-18	102.61	102.61	97.78	97.86	126385
2023-01-19	97.34	97.40	95.81	96.16	134011
2023-01-20	96.74	98.97	94.53	98.58	187398
2023-01-23	98.58	99.75	97.43	98.78	73608
2023-01-24	98.98	99.82	98.36	98.67	67725
2023-01-25	98.00	99.48	97.06	99.35	83050
2023-01-26	99.99	101.58	98.85	101.15	68527
2023-01-27	101.18	101.53	98.77	98.90	56966
2023-01-30	98.54	100.87	98.54	99.16	98390
2023-01-31	100.00	102.30	99.99	102.19	131878
2023-02-01	102.31	103.97	102.00	103.45	74859
2023-02-02	103.50	106.06	100.35	104.95	84041
2023-02-03	104.14	105.02	103.31	104.48	74198
2023-02-06	104.38	104.63	103.26	103.57	74081
2023-02-07	102.78	104.92	101.72	104.75	100227
2023-02-08	104.26	104.70	102.85	103.36	114577
2023-02-09	104.01	105.11	103.10	103.20	86832
2023-02-10	103.15	105.37	102.85	104.68	90487
2023-02-13	104.57	106.09	104.01	104.94	59740
2023-02-14	105.41	105.76	102.87	103.21	90156
2023-02-15	102.59	104.47	102.25	104.19	51727
2023-02-16	103.55	105.01	102.62	104.03	86987
2023-02-17	104.27	105.26	103.85	105.21	96002
2023-02-21	104.56	105.42	103.36	103.69	108972
2023-02-22	103.79	103.87	100.49	101.52	197633
2023-02-23	101.39	102.45	98.84	101.23	91836
2023-02-24	100.30	105.96	99.89	102.04	98342
2023-02-27	102.05	103.60	99.08	101.96	159799
2023-02-28	101.32	102.51	99.23	99.49	172329
2023-03-01	101.46	110.87	101.46	108.07	217103
2023-03-02	107.70	110.97	107.01	110.96	86461
2023-03-03	110.67	112.59	108.87	112.33	95621
2023-03-06	112.19	114.41	112.18	114.24	111927
2023-03-07	114.53	115.63	111.02	111.16	127474
2023-03-08	110.67	110.76	107.53	108.41	75163
2023-03-09	108.99	109.98	107.34	107.58	81711
2023-03-10	107.11	107.58	105.02	106.22	70553
2023-03-13	105.39	107.44	105.03	107.14	95711
2023-03-14	108.91	112.70	108.50	109.48	138693
2023-03-15	107.72	108.30	105.02	107.39	68238
2023-03-16	106.67	109.15	105.70	108.54	56244
2023-03-17	108.25	109.11	106.07	106.72	120915
2023-03-20	106.80	109.15	106.80	107.28	63201
2023-03-21	108.54	111.15	107.28	108.90	68464
2023-03-22	108.69	109.17	106.05	106.36	54745
2023-03-23	105.91	106.59	104.19	105.15	43428
2023-03-24	104.48	106.23	104.48	106.23	47786
2023-03-27	106.77	107.85	105.93	106.85	37358
2023-03-28	106.42	107.30	105.87	106.84	47487
2023-03-29	107.66	107.90	105.96	107.15	75465
2023-03-30	107.47	108.68	106.76	107.70	45113
2023-03-31	107.84	110.19	107.84	109.70	141011
2023-04-03	109.46	112.62	109.03	111.92	110913
2023-04-04	111.47	111.68	109.37	109.97	50008
2023-04-05	109.36	110.82	108.45	109.10	55190
2023-04-06	109.10	111.74	107.63	108.94	29833
2023-04-10	108.17	110.83	108.17	110.19	64477
2023-04-11	110.28	111.39	109.47	109.87	47834
2023-04-12	110.36	110.98	109.69	110.65	37281
2023-04-13	110.65	111.95	110.00	111.80	45962
2023-04-14	112.10	112.10	110.07	110.41	33422
2023-04-17	110.62	111.59	110.33	111.06	42165
2023-04-18	111.41	111.50	109.49	110.37	60493
2023-04-19	110.67	110.67	109.81	110.00	43689
2023-04-20	109.74	110.36	108.31	109.03	66423
2023-04-21	109.27	109.65	108.95	109.33	40081
2023-04-24	109.01	109.81	107.89	108.02	49238
2023-04-25	107.12	109.00	106.43	108.80	78310
2023-04-26	108.22	109.07	105.18	108.99	168192
2023-04-27	109.00	114.00	108.40	113.08	104316
2023-04-28	113.00	114.66	111.88	114.00	109831
2023-05-01	114.28	117.80	114.10	117.65	161154
2023-05-02	117.14	117.14	111.97	114.72	156631
2023-05-03	114.53	115.64	113.12	113.12	69057
2023-05-04	112.24	112.34	110.50	110.98	70677
2023-05-05	112.26	113.24	111.92	112.68	75006
2023-05-08	112.57	113.11	111.75	112.19	74861
2023-05-09	111.91	113.22	111.01	111.65	70700
2023-05-10	113.08	115.50	112.73	114.40	73580
2023-05-11	113.51	115.08	112.20	114.95	72898
2023-05-12	115.20	115.91	113.43	114.52	76967
2023-05-15	115.09	115.26	114.26	114.65	61201
2023-05-16	113.67	114.58	111.39	112.18	55777
2023-05-17	112.64	113.45	111.29	113.07	68815
2023-05-18	112.40	113.99	111.43	113.67	53582
2023-05-19	114.75	115.98	113.46	113.71	67778
2023-05-22	113.46	114.91	112.35	113.92	72751
2023-05-23	113.46	115.13	112.99	113.74	38625
2023-05-24	113.67	113.67	111.47	111.48	55355
2023-05-25	111.53	111.55	108.59	109.07	51622
2023-05-26	109.48	110.90	109.48	110.29	53436
2023-05-30	110.39	111.45	110.11	111.04	43097
2023-05-31	111.10	112.80	110.96	111.99	112623
2023-06-01	112.24	114.80	111.65	114.65	117234
2023-06-02	115.92	118.07	113.89	118.05	98433
2023-06-05	117.67	118.27	115.46	118.03	72140
2023-06-06	117.78	120.76	117.10	119.36	115459
2023-06-07	119.93	124.56	119.93	123.34	118705
2023-06-08	122.59	123.88	120.54	122.78	117408
2023-06-09	122.27	124.00	122.12	123.10	60776
2023-06-12	123.00	125.14	121.64	124.74	104519
2023-06-13	124.92	126.98	124.69	126.16	76126
2023-06-14	126.16	128.70	125.16	125.80	145443
2023-06-15	125.20	126.19	124.30	125.81	84481
2023-06-16	126.69	126.69	123.74	124.10	183706
2023-06-20	123.88	124.98	122.54	122.77	83602
2023-06-21	122.25	124.89	122.25	124.33	69269
2023-06-22	123.96	125.31	123.89	125.19	72995
2023-06-23	123.87	125.67	121.27	121.89	334890
2023-06-26	121.25	122.39	121.02	121.11	69987
2023-06-27	121.68	123.78	121.53	122.18	90008
2023-06-28	121.98	123.09	121.40	123.09	114571
2023-06-29	123.56	126.10	122.98	123.43	113036
2023-06-30	123.98	125.34	123.65	124.39	139878
2023-07-03	124.12	128.08	122.34	127.81	75597
2023-07-05	126.73	126.73	123.97	123.98	83033
2023-07-06	122.48	123.49	119.90	121.07	84024
2023-07-07	120.56	122.07	119.96	120.35	77645
2023-07-10	119.78	123.31	119.78	120.96	113927
2023-07-11	121.54	122.64	119.97	120.55	213229
2023-07-12	122.01	122.01	115.64	115.80	183725
2023-07-13	115.61	117.50	114.51	115.43	110922
2023-07-14	115.74	119.94	114.88	119.42	98473
2023-07-17	119.25	120.87	118.54	119.35	54794
2023-07-18	119.02	120.67	118.41	118.97	64962
2023-07-19	118.98	119.72	117.19	118.11	67810
2023-07-20	118.55	119.20	117.71	118.13	43044
2023-07-21	118.89	119.63	118.12	118.20	55097
2023-07-24	118.02	118.98	115.98	117.68	57829
2023-07-25	117.03	118.78	116.75	118.36	56519
2023-07-26	118.46	118.86	117.40	117.40	41220
2023-07-27	118.01	118.01	115.41	116.50	49692
2023-07-28	117.02	118.25	116.55	117.61	52363
2023-07-31	117.52	118.86	117.18	117.59	79803
2023-08-01	117.85	121.84	117.85	120.83	74335
2023-08-02	121.28	124.42	121.28	122.13	78677
2023-08-03	122.37	122.66	120.90	121.54	49475
2023-08-04	120.56	128.33	119.55	127.57	101775
2023-08-07	127.22	130.13	126.90	129.70	87422
2023-08-08	128.65	130.80	128.44	130.47	90834
2023-08-09	129.50	131.05	128.75	130.14	121714
2023-08-10	130.03	130.75	128.44	129.59	107210
2023-08-11	129.70	129.98	127.41	129.10	132562
2023-08-14	129.39	131.24	129.39	131.12	69906
2023-08-15	130.12	130.96	129.18	130.49	62439
2023-08-16	130.30	131.37	128.49	128.52	58263
2023-08-17	128.53	128.53	124.45	124.47	47534
2023-08-18	124.11	126.02	124.11	125.38	56357
2023-08-21	124.96	126.70	124.15	126.51	43380
2023-08-22	126.54	126.98	124.90	125.18	66141
2023-08-23	125.56	127.27	124.41	127.19	52108
2023-08-24	126.80	131.74	126.80	130.86	98498
2023-08-25	131.11	131.18	128.92	130.70	78115
2023-08-28	130.71	133.69	130.71	133.10	85192
2023-08-29	132.83	134.20	132.77	134.20	95404
2023-08-30	133.94	136.51	133.17	136.04	142538
2023-08-31	136.20	136.82	133.81	135.06	153401
2023-09-01	135.46	136.74	135.21	135.58	95452
2023-09-05	135.58	135.58	133.50	134.05	84211
2023-09-06	133.89	134.56	131.95	132.55	58920
2023-09-07	132.77	132.77	130.58	131.72	48276
2023-09-08	131.81	132.36	130.49	130.62	39142
2023-09-11	129.24	129.24	129.24	129.24	8227
2023-09-12	129.28	130.14	127.78	128.59	39278
2023-09-13	127.75	128.08	125.43	125.81	60541
2023-09-14	126.80	126.89	125.45	126.56	70034
2023-09-15	126.50	126.50	123.98	124.78	116497
2023-09-18	124.86	126.64	124.36	124.80	60027
2023-09-19	125.05	125.83	123.72	123.86	64813
2023-09-20	124.50	125.06	123.44	123.53	58125
2023-09-21	123.41	123.41	120.49	120.74	50396
2023-09-22	120.35	122.21	120.01	121.10	43997
2023-09-25	120.93	122.53	120.93	121.89	36783
2023-09-26	121.55	121.99	118.57	119.62	73842
2023-09-27	119.62	121.34	119.42	120.19	52189
2023-09-28	120.13	121.12	119.92	120.67	49802
2023-09-29	122.63	122.63	119.80	120.81	58478
2023-10-02	120.08	120.59	118.88	119.97	51024
2023-10-03	119.61	120.59	118.27	120.31	59808
2023-10-04	119.98	122.02	119.84	120.99	46564
2023-10-05	120.63	124.16	120.63	123.69	80820
2023-10-06	122.66	125.51	122.63	125.49	65905
2023-10-09	124.48	129.09	124.48	128.70	74843
2023-10-10	129.23	130.47	127.15	128.30	141845
2023-10-11	128.88	131.41	128.29	130.66	116086
2023-10-12	130.67	131.97	129.19	130.50	94959
2023-10-13	130.33	132.31	130.15	132.00	85448
2023-10-16	133.36	133.60	130.76	132.01	69668
2023-10-17	132.26	134.90	129.32	133.82	82387
2023-10-18	133.13	133.13	130.88	130.88	65189
2023-10-19	130.30	130.42	127.05	127.95	140514
2023-10-20	128.76	128.81	126.30	126.30	65314
2023-10-23	126.00	126.65	122.98	123.11	68231
2023-10-24	124.18	125.56	122.30	122.95	62633
2023-10-25	122.96	123.50	121.31	121.86	74330
2023-10-26	121.77	125.87	119.98	125.54	88355
2023-10-27	125.39	125.80	123.64	124.00	90062
2023-10-30	125.30	126.00	122.72	123.60	73089
2023-10-31	123.57	127.05	123.57	126.73	93764
2023-11-01	126.77	127.23	123.05	125.77	65929
2023-11-02	126.57	129.77	123.51	124.89	108242
2023-11-03	127.71	132.00	115.67	125.48	154267
2023-11-06	124.46	130.28	124.46	130.15	124774
2023-11-07	130.31	134.85	130.16	131.87	112152
2023-11-08	132.70	132.70	130.46	132.19	65146
2023-11-09	133.43	135.34	132.84	133.07	74975
2023-11-10	134.01	135.17	133.49	133.89	64289
2023-11-13	132.86	136.15	132.86	135.10	60639
2023-11-14	134.52	137.47	134.15	137.25	99275
2023-11-15	137.31	137.34	130.61	131.58	257781
2023-11-16	132.10	133.24	130.96	131.34	70629
2023-11-17	132.13	133.58	129.10	129.89	109740
2023-11-20	129.09	132.68	129.09	130.39	93969
2023-11-21	129.26	130.22	128.84	128.95	52331
2023-11-22	129.79	130.81	128.31	129.97	82200
2023-11-24	130.25	131.98	129.65	131.93	59542
2023-11-27	130.88	133.01	130.22	132.94	88898
2023-11-28	133.50	134.08	131.85	133.02	107321
2023-11-29	134.31	136.66	132.11	136.00	126348
2023-11-30	136.45	140.22	134.33	139.95	130154
2023-12-01	140.05	142.24	138.69	142.11	139669
2023-12-04	142.50	145.40	140.45	143.60	139923
2023-12-05	143.16	143.75	141.04	141.73	165842
2023-12-06	143.18	143.18	138.78	139.73	126096
2023-12-07	138.98	141.43	137.63	139.00	81863
2023-12-08	138.36	140.31	137.00	139.94	99956
2023-12-11	139.90	140.65	138.19	138.25	82201
2023-12-12	138.96	140.24	138.31	138.98	82520
2023-12-13	138.98	142.05	138.40	140.78	90236
2023-12-14	142.41	142.41	133.55	135.05	213323
2023-12-15	135.60	136.15	131.02	132.73	230199
2023-12-18	132.56	134.56	132.12	133.14	86094
2023-12-19	133.78	135.28	133.78	135.08	69458
2023-12-20	135.22	137.45	133.50	133.61	109072
2023-12-21	134.09	134.75	131.33	132.88	211675
2023-12-22	133.77	134.75	132.58	133.83	98977
2023-12-26	134.29	134.97	132.71	132.95	71041
2023-12-27	132.60	134.30	131.83	132.50	88954
2023-12-28	131.92	132.86	131.03	132.12	90588
2023-12-29	132.08	134.35	131.17	134.09	110399
2024-01-02	134.09	136.02	133.47	134.67	107091
2024-01-03	134.72	136.04	132.63	132.69	101392
2024-01-04	133.44	134.65	131.88	132.14	74577
2024-01-05	131.15	131.70	128.93	128.95	103920
2024-01-08	129.12	130.27	128.96	130.27	62503
2024-01-09	129.18	129.74	128.38	129.00	55523
2024-01-10	128.95	130.32	128.28	130.30	85824
2024-01-11	130.30	131.72	129.42	131.56	71814
2024-01-12	132.63	132.63	131.40	132.55	49824
2024-01-16	132.03	132.94	131.47	132.00	84217
2024-01-17	130.87	132.76	130.02	130.85	118626
2024-01-18	130.55	131.62	129.08	130.74	88378
2024-01-19	131.50	131.70	129.62	130.66	85933
2024-01-22	131.32	134.24	131.32	133.95	104384
2024-01-23	134.87	135.19	132.37	134.56	124844
2024-01-24	135.77	136.27	134.67	136.14	105228
2024-01-25	137.28	138.22	136.56	138.07	110130
2024-01-26	139.49	141.90	139.49	141.75	98554
2024-01-29	140.97	142.80	140.92	142.56	117366
2024-01-30	143.33	143.33	141.04	142.01	64052
2024-01-31	142.37	142.64	138.80	139.04	148237
2024-02-01	139.33	142.34	138.95	142.20	90915
2024-02-02	140.93	141.72	139.76	141.20	56041
2024-02-05	140.03	141.34	138.58	140.37	51742
2024-02-06	140.66	141.90	140.23	140.93	58153
2024-02-07	140.75	141.52	140.00	140.25	57836
2024-02-08	140.80	142.25	139.99	141.75	59246
2024-02-09	141.59	146.07	141.59	146.05	102127
2024-02-12	145.41	149.11	145.41	148.31	138711
2024-02-13	146.35	148.34	144.27	145.60	192691
2024-02-14	146.90	150.11	146.90	149.87	151390
2024-02-15	150.00	153.46	148.78	152.75	138225
2024-02-16	152.69	154.95	151.73	151.79	167855
2024-02-20	150.61	151.72	149.51	151.33	75717
2024-02-21	150.61	151.65	149.03	151.29	102912
2024-02-22	151.10	153.37	150.66	151.86	104260
2024-02-23	151.94	153.51	151.66	153.31	38666
2024-02-26	152.65	154.55	151.89	153.79	86286
2024-02-27	154.53	155.94	153.80	155.43	105433
2024-02-28	155.43	155.43	148.06	152.81	157485
2024-02-29	154.74	155.26	152.03	154.85	103098
2024-03-01	156.49	156.49	152.73	155.83	98738
2024-03-04	155.38	158.00	155.38	157.01	98529
2024-03-05	157.01	157.02	153.75	154.52	97521
2024-03-06	155.55	156.18	153.38	153.99	108678
2024-03-07	154.26	155.97	153.43	154.57	69740
2024-03-08	155.42	156.26	154.08	154.95	79386
2024-03-11	154.54	155.52	152.67	153.65	83736
2024-03-12	153.73	153.86	151.51	152.61	66761
2024-03-13	152.05	154.07	151.45	153.69	73345
2024-03-14	153.70	153.70	151.39	152.41	79040
2024-03-15	151.55	153.64	151.17	153.16	134703
2024-03-18	152.56	153.71	151.34	151.70	74549
2024-03-19	151.88	153.74	150.76	152.52	102621
2024-03-20	151.61	153.76	151.39	152.59	111831
2024-03-21	152.33	153.26	149.89	150.13	141585
2024-03-22	150.97	151.51	149.47	149.99	88578
2024-03-25	150.76	151.12	148.61	148.99	66235
2024-03-26	148.96	150.52	148.82	150.29	163747
2024-03-27	151.50	152.05	148.60	148.93	74099
2024-03-28	149.69	151.67	149.15	150.63	114928
2024-04-01	150.41	150.96	148.70	149.72	73570
2024-04-02	149.23	150.06	146.73	146.94	105624
2024-04-03	146.76	148.63	145.95	147.37	75810
2024-04-04	147.86	148.54	145.46	146.32	84441
2024-04-05	146.23	148.84	145.53	146.63	96337
2024-04-08	146.57	147.36	145.86	146.08	73900
2024-04-09	146.81	146.81	143.31	143.89	63951
2024-04-10	141.90	142.96	140.56	142.89	130317
2024-04-11	143.61	147.19	143.09	145.74	90944
2024-04-12	145.13	146.39	142.97	143.65	61240
2024-04-15	144.36	146.64	140.11	140.22	75811
2024-04-16	140.52	141.15	137.62	140.76	67743
2024-04-17	140.98	141.89	139.50	140.07	47377
2024-04-18	140.05	140.35	137.71	138.09	85148
2024-04-19	138.04	140.75	138.04	140.27	46508
2024-04-22	140.21	141.18	138.92	139.85	54988
2024-04-23	140.45	142.98	140.45	141.86	50593
2024-04-24	141.15	142.33	139.98	141.98	78633
2024-04-25	141.02	142.89	140.95	141.05	74515
2024-04-26	141.79	142.76	140.35	141.89	71509
2024-04-29	142.44	144.65	142.44	144.37	51190
2024-04-30	143.91	144.94	142.80	144.29	72139
2024-05-01	144.09	145.96	142.79	143.93	105073
2024-05-02	145.98	147.40	139.33	146.27	103280
2024-05-03	148.00	149.55	147.55	148.43	70454
2024-05-06	148.55	151.25	148.25	151.01	71577
2024-05-07	150.91	152.93	150.05	150.60	73257
2024-05-08	151.34	152.52	151.17	151.50	79186
2024-05-09	151.74	152.99	151.08	152.99	54622
2024-05-10	152.99	153.79	152.46	153.02	87840
2024-05-13	153.40	153.40	147.65	147.82	70146
2024-05-14	149.14	149.14	146.46	146.50	73448
2024-05-15	147.22	147.86	146.19	146.19	46285
2024-05-16	145.94	147.89	145.01	146.62	81916
2024-05-17	147.00	150.11	146.93	149.80	65987
2024-05-20	150.00	150.14	146.97	147.23	76344
2024-05-21	146.78	146.78	143.97	144.73	104177
2024-05-22	144.66	145.04	142.91	143.28	95757
2024-05-23	143.24	144.34	141.97	142.67	88167
2024-05-24	143.57	144.64	141.78	144.15	85425
2024-05-28	144.45	144.62	140.42	140.78	43187
2024-05-29	140.14	141.38	138.51	138.91	84259
2024-05-30	139.30	140.47	138.60	139.46	120829
2024-05-31	139.52	142.93	139.52	142.75	155811
2024-06-03	143.81	143.81	138.49	140.41	104319
2024-06-04	139.58	141.02	139.11	140.87	106025
2024-06-05	140.89	142.36	139.71	142.21	74694
2024-06-06	142.21	144.39	141.52	142.78	81109
2024-06-07	142.16	144.10	141.97	144.10	89705
2024-06-10	143.45	144.96	141.73	144.25	80019
2024-06-11	143.68	146.62	143.62	146.20	94451
2024-06-12	148.55	148.55	143.25	143.36	140479
2024-06-13	142.99	143.03	139.00	140.60	71294
2024-06-14	139.12	139.93	138.55	139.93	54325
2024-06-17	139.37	141.01	137.80	140.29	68985
2024-06-18	140.42	141.29	139.34	140.21	51499
2024-06-20	140.05	141.13	139.63	140.59	91130
2024-06-21	140.78	141.96	139.81	140.44	248649
2024-06-24	143.42	147.40	141.58	146.39	220441
2024-06-25	145.99	148.07	143.32	148.00	183200
2024-06-26	146.86	150.27	146.69	150.00	121090
2024-06-27	150.72	151.52	149.50	151.33	113546
2024-06-28	152.00	152.15	146.06	148.46	326088
2024-07-01	143.97	147.06	134.45	135.91	220379
2024-07-02	136.94	137.50	133.50	135.26	118583
2024-07-03	136.12	136.28	134.10	134.38	85561
2024-07-05	134.37	134.70	132.42	133.94	73141
2024-07-08	134.42	135.84	132.58	132.77	85650
2024-07-09	133.14	133.14	129.43	129.65	143852
2024-07-10	130.33	130.90	128.98	129.47	210231
2024-07-11	131.42	132.72	130.00	131.00	186672
2024-07-12	132.29	134.06	131.00	132.86	273756
2024-07-15	132.50	135.41	132.09	133.64	308354
2024-07-16	134.95	138.77	133.52	138.46	211774
2024-07-17	138.77	140.99	138.39	139.63	325826
2024-07-18	138.80	141.68	138.13	140.50	140935
2024-07-19	141.29	141.70	138.80	140.51	97175
2024-07-22	140.43	142.82	139.83	142.52	73350
2024-07-23	142.26	145.28	142.24	145.11	78005
2024-07-24	144.95	145.35	139.32	139.61	100772
2024-07-25	140.71	143.95	140.00	140.74	100023
2024-07-26	142.73	144.40	141.81	144.09	113469
2024-07-29	143.93	146.12	143.20	145.39	72369
2024-07-30	146.67	148.84	145.50	146.94	100312
2024-07-31	147.27	149.38	144.74	147.10	142247
2024-08-01	146.28	147.05	143.12	146.02	124665
2024-08-02	149.78	161.01	143.25	160.41	227844
2024-08-05	153.78	154.08	150.87	152.90	171683
2024-08-06	152.15	157.16	152.15	153.50	83081
2024-08-07	154.19	157.57	154.19	155.28	106419
2024-08-08	155.90	159.49	155.62	157.82	97712
2024-08-09	158.01	158.22	155.64	155.96	75483
2024-08-12	155.89	156.86	154.31	154.98	43854
2024-08-13	156.33	157.66	154.23	157.07	94353
2024-08-14	157.42	158.28	155.66	158.14	76686
2024-08-15	159.80	160.30	157.67	158.84	81552
2024-08-16	158.53	160.38	158.10	158.86	35807
2024-08-19	158.68	160.93	158.33	160.57	48872
2024-08-20	160.48	160.59	159.22	159.87	37936
2024-08-21	160.89	161.19	159.44	160.17	51670
2024-08-22	159.95	161.30	157.44	159.59	40389
2024-08-23	160.37	163.10	159.69	163.09	87141
2024-08-26	163.39	164.59	162.34	162.43	75674
2024-08-27	161.83	163.62	160.63	163.02	42589
2024-08-28	162.94	164.84	162.62	163.31	171633
2024-08-29	164.43	165.63	163.27	163.78	51077
2024-08-30	163.76	165.84	163.19	165.76	84166
2024-09-03	164.90	167.91	163.43	163.46	106954
2024-09-04	163.47	166.22	161.13	162.80	64540
2024-09-05	162.76	164.14	160.08	162.80	90386
2024-09-06	162.64	162.64	158.73	159.26	72770
2024-09-09	159.54	164.18	159.54	161.80	91581
2024-09-10	161.94	163.22	161.55	162.68	52483
2024-09-11	162.17	163.09	159.26	162.52	69198
2024-09-12	163.47	165.51	163.31	165.35	88273
2024-09-13	166.47	167.93	166.18	167.83	77923
2024-09-16	168.48	170.47	168.10	169.40	79650
2024-09-17	170.12	170.33	164.46	164.76	101645
2024-09-18	164.32	167.26	162.40	164.00	70118
2024-09-19	166.50	168.41	163.87	168.26	88518
2024-09-20	169.21	169.79	167.30	167.51	236856
2024-09-23	168.18	169.76	168.18	169.48	52241
2024-09-24	169.32	169.70	167.09	168.91	49936
2024-09-25	169.15	169.39	167.32	167.32	72194
2024-09-26	168.54	168.54	163.51	164.61	121582
2024-09-27	165.09	167.01	164.77	165.71	77674
2024-09-30	165.42	167.47	164.32	166.79	77878
2024-10-01	166.08	167.79	165.27	166.39	63679
2024-10-02	166.00	167.32	164.05	164.57	55938
2024-10-03	164.03	166.09	163.77	164.93	50196
2024-10-04	166.64	167.14	164.99	166.39	83366
2024-10-07	165.43	166.09	164.38	165.94	47785
2024-10-08	166.80	168.43	166.10	168.20	56904
2024-10-09	168.11	169.94	167.57	168.63	40043
2024-10-10	167.35	168.33	166.78	167.98	76540
2024-10-11	168.67	170.80	168.08	168.36	91330
2024-10-14	167.76	169.25	166.77	168.02	114354
2024-10-15	167.62	169.22	167.51	168.00	140431
2024-10-16	168.32	177.01	167.03	176.06	147594
2024-10-17	176.59	177.00	173.22	175.05	71268
2024-10-18	175.32	178.18	171.81	173.25	75147
2024-10-21	173.05	174.19	170.64	171.89	87428
2024-10-22	171.64	172.90	169.49	169.49	62201
2024-10-23	168.53	170.80	168.53	169.72	35703
2024-10-24	169.25	169.41	167.05	167.16	64304
2024-10-25	167.96	169.01	166.24	168.11	85555
2024-10-28	168.52	173.02	168.52	172.94	67496
2024-10-29	172.00	173.04	168.31	169.36	155609
2024-10-30	168.39	173.59	167.62	171.10	85832
2024-10-31	171.03	172.37	168.23	168.59	109950
2024-11-01	171.05	171.05	152.10	167.77	190302
2024-11-04	170.40	170.56	167.79	169.51	116709
2024-11-05	169.51	173.75	169.51	171.00	97027
2024-11-06	178.95	179.67	168.47	169.81	290635
2024-11-07	170.14	173.80	168.36	168.75	179216
2024-11-08	169.93	172.78	169.06	171.64	206254
2024-11-11	172.91	174.90	169.55	170.57	117756
2024-11-12	170.92	172.05	168.08	168.49	181381
2024-11-13	168.62	173.11	166.78	167.34	217660
2024-11-14	167.05	167.55	154.74	154.99	373292
2024-11-15	155.79	155.79	133.02	137.20	1118730
2024-11-18	136.85	138.50	132.53	135.27	309686
2024-11-19	135.27	139.01	133.00	133.46	264419
2024-11-20	133.82	136.73	133.11	136.48	229951
2024-11-21	137.91	138.55	135.30	135.53	174772
2024-11-22	134.50	136.58	133.79	134.29	220620
2024-11-25	134.78	136.71	133.59	135.52	270867
2024-11-26	136.85	141.52	136.48	139.19	286293
2024-11-27	139.35	140.79	136.18	136.74	175187
2024-11-29	136.75	139.53	136.73	138.57	169824
2024-12-02	138.11	139.54	134.55	135.15	394230
2024-12-03	135.35	137.05	133.48	135.38	214592
2024-12-04	135.15	136.54	134.46	135.00	190939
2024-12-05	134.35	135.20	131.69	133.00	138952
2024-12-06	133.33	134.52	131.54	132.50	165988
2024-12-09	132.63	132.84	129.62	130.80	162757
2024-12-10	131.11	132.12	128.91	131.27	119415
2024-12-11	131.67	131.77	128.18	128.28	135867
2024-12-12	128.08	128.52	126.01	126.90	328820
2024-12-13	126.71	128.02	124.78	125.28	250692
2024-12-16	125.32	127.00	124.99	125.94	203599
2024-12-17	125.07	127.11	125.06	126.40	132915
2024-12-18	126.35	126.35	122.00	122.34	209319
2024-12-19	122.98	125.22	121.04	122.73	212258
2024-12-20	121.95	123.04	118.42	119.52	489750
2024-12-23	120.00	120.77	117.69	118.90	183323
2024-12-24	118.41	119.40	117.32	117.59	124448
2024-12-26	117.59	119.96	117.13	119.15	185426
2024-12-27	118.74	119.22	117.08	118.46	103081
2024-12-30	118.16	118.63	116.66	118.09	169194
2024-12-31	118.55	119.23	116.88	119.21	122493
2025-01-02	120.11	120.99	116.64	117.92	172838
2025-01-03	117.70	119.21	117.09	118.82	231901
2025-01-06	118.95	120.12	115.06	115.35	154935
2025-01-07	115.98	117.37	114.99	116.06	161503
2025-01-08	115.57	119.31	115.10	119.14	141113
2025-01-10	117.87	123.28	117.87	120.11	249198
2025-01-13	119.28	125.98	119.28	124.97	211736
2025-01-14	124.72	129.86	123.34	129.03	369654
2025-01-15	129.35	130.50	126.98	129.15	265650
2025-01-16	128.50	130.52	128.26	129.30	233863
2025-01-17	130.32	130.54	128.42	129.44	127323
2025-01-21	130.00	133.76	130.00	133.28	196944
2025-01-22	133.09	135.34	131.84	132.82	223807
2025-01-23	132.00	133.08	124.49	126.65	237356
2025-01-24	125.69	127.34	122.91	123.41	192858
2025-01-27	123.50	126.96	122.99	125.43	123809
2025-01-28	125.43	126.11	120.51	120.86	199201
2025-01-29	120.19	121.71	117.93	118.60	155010
2025-01-30	119.18	120.02	115.58	119.85	348086
2025-01-31	119.11	119.28	114.52	116.71	318122
2025-02-03	115.91	119.48	114.99	117.74	210985
2025-02-04	117.18	117.93	116.03	116.96	156441
2025-02-05	117.71	117.71	115.79	117.23	179668
2025-02-06	117.15	117.48	112.99	115.61	307017
2025-02-07	115.78	117.19	115.43	116.27	297633
2025-02-10	116.63	116.69	114.72	115.00	241580
2025-02-11	114.38	115.62	113.03	115.01	297974
2025-02-12	113.99	114.35	108.72	109.02	374271
2025-02-13	109.32	112.58	106.02	109.82	489847
2025-02-14	109.82	110.36	106.26	107.77	207413
2025-02-18	107.34	108.16	103.30	104.08	349023
2025-02-19	103.38	106.99	101.44	101.80	585336
2025-02-20	101.95	101.95	99.72	100.50	618707
2025-02-21	101.41	101.41	97.92	100.11	429203
2025-02-24	100.73	101.60	99.99	100.32	260525
2025-02-25	100.66	104.33	99.56	102.64	474724
2025-02-26	102.23	105.00	100.60	100.85	232050
2025-02-27	100.07	102.05	99.89	99.97	442395
2025-02-28	83.80	86.98	77.02	79.26	1458274
2025-03-03	80.18	80.27	75.91	77.68	483867
2025-03-04	76.82	81.94	76.82	80.86	556529
2025-03-05	80.84	84.06	79.77	81.89	423775
2025-03-06	81.35	82.30	79.16	81.15	218344
2025-03-07	81.43	86.39	81.20	84.65	323903
2025-03-10	84.46	88.97	84.46	88.00	451270
2025-03-11	87.49	88.77	86.32	87.75	516043
2025-03-12	87.85	89.01	84.47	88.06	863097
2025-03-13	88.29	90.80	86.26	86.99	98285

Explore More About ICFI

Coins representing dividend payouts and trends

ICFI Dividend History

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

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

ICFI Stock Split History

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

Graph showing historical stock prices and market trends

ICFI Historical Prices

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

Web Analytics