IMKTA Historical Prices

Summary

Key Stock Metrics

58.92

(March 5, 2025)

52-Week Low

82.01

(August 1, 2024)

52-Week High

102.99

(December 13, 2022)

All-Time High

62.09

(April 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-31	12.90	13.32	12.61	13.32	26300
2005-04-01	13.30	13.36	12.90	13.14	33900
2005-04-04	13.74	13.74	13.02	13.40	37600
2005-04-05	13.49	13.49	13.09	13.21	12800
2005-04-06	13.31	13.50	13.28	13.30	16700
2005-04-07	13.43	13.44	13.12	13.15	19100
2005-04-08	13.25	13.29	13.18	13.18	30900
2005-04-11	13.44	13.49	12.83	12.83	28000
2005-04-12	12.68	13.26	12.68	13.16	13000
2005-04-13	13.16	13.16	12.73	12.73	12900
2005-04-14	12.86	13.08	12.71	12.98	21500
2005-04-15	13.09	13.33	13.02	13.11	19700
2005-04-18	13.16	13.43	13.16	13.42	23700
2005-04-19	13.34	13.62	13.30	13.62	17700
2005-04-20	13.50	13.59	13.12	13.12	23900
2005-04-21	13.19	13.43	13.16	13.43	19300
2005-04-22	13.28	13.38	13.00	13.12	24000
2005-04-25	13.13	13.28	13.13	13.28	8000
2005-04-26	13.28	13.42	13.15	13.23	14300
2005-04-27	13.23	13.37	13.16	13.22	13500
2005-04-28	13.05	13.11	12.75	12.75	17600
2005-04-29	12.86	13.16	12.79	12.93	34900
2005-05-02	13.13	13.20	12.98	13.16	26400
2005-05-03	13.18	13.19	12.96	12.96	8300
2005-05-04	13.01	13.36	13.01	13.34	16300
2005-05-05	13.40	13.44	13.11	13.19	18200
2005-05-06	13.37	13.38	12.74	12.84	39100
2005-05-09	12.94	13.01	12.83	13.00	20800
2005-05-10	12.74	13.06	12.74	13.01	22600
2005-05-11	13.18	13.18	12.78	12.99	30000
2005-05-12	12.78	12.99	12.50	12.50	24300
2005-05-13	12.83	12.91	12.59	12.59	48500
2005-05-16	12.50	12.60	12.36	12.39	27100
2005-05-17	12.25	12.37	12.07	12.20	75100
2005-05-18	12.33	12.46	12.21	12.38	33800
2005-05-19	12.60	12.83	12.54	12.75	62800
2005-05-20	12.93	12.93	12.54	12.61	23500
2005-05-23	12.55	12.76	12.50	12.61	31400
2005-05-24	12.50	12.61	12.36	12.37	10600
2005-05-25	12.27	12.37	12.25	12.27	24900
2005-05-26	12.42	12.45	12.34	12.36	15000
2005-05-27	12.44	12.70	12.42	12.65	17700
2005-05-31	12.80	12.80	12.64	12.64	28500
2005-06-01	12.74	12.80	12.61	12.77	15500
2005-06-02	12.65	12.78	12.61	12.66	26900
2005-06-03	12.60	12.66	12.39	12.47	15100
2005-06-06	12.48	12.80	12.48	12.67	14800
2005-06-07	12.80	12.96	12.54	12.54	36400
2005-06-08	12.76	12.92	12.74	12.87	23200
2005-06-09	12.85	12.92	12.77	12.89	35000
2005-06-10	12.89	13.09	12.74	12.78	40100
2005-06-13	13.09	13.24	12.87	13.21	76900
2005-06-14	13.35	13.42	12.85	13.14	79100
2005-06-15	12.91	13.40	12.91	13.25	49700
2005-06-16	13.12	13.40	13.12	13.38	63800
2005-06-17	13.42	13.42	13.15	13.29	70400
2005-06-20	13.32	13.32	13.04	13.13	18500
2005-06-21	13.12	13.39	13.00	13.34	44800
2005-06-22	13.40	13.45	13.20	13.44	22600
2005-06-23	13.32	13.45	13.30	13.30	28100
2005-06-24	13.24	13.72	13.24	13.50	96500
2005-06-27	13.80	13.80	13.32	13.38	19300
2005-06-28	13.40	13.80	13.40	13.80	21900
2005-06-29	13.61	13.86	13.56	13.80	39300
2005-06-30	13.85	13.85	13.68	13.77	41100
2005-07-01	13.81	13.87	13.70	13.80	23300
2005-07-05	13.76	14.30	13.76	14.25	40100
2005-07-06	14.46	15.21	14.28	14.84	44000
2005-07-07	14.59	14.85	14.53	14.80	27700
2005-07-08	14.60	15.15	14.60	15.15	49300
2005-07-11	15.00	15.00	14.80	14.87	27000
2005-07-12	14.81	15.02	14.38	14.92	33000
2005-07-13	14.90	14.92	14.70	14.83	26600
2005-07-14	14.69	14.84	14.65	14.66	21900
2005-07-15	14.50	14.96	14.50	14.91	22300
2005-07-18	14.79	14.96	14.77	14.85	22300
2005-07-19	15.00	15.01	14.85	15.00	20000
2005-07-20	14.85	15.29	14.85	15.25	28700
2005-07-21	15.25	15.25	14.98	15.00	30200
2005-07-22	15.03	15.65	15.01	15.56	31500
2005-07-25	15.55	15.56	15.08	15.25	45200
2005-07-26	15.25	15.80	15.19	15.69	23600
2005-07-27	15.90	15.90	15.05	15.22	26600
2005-07-28	15.18	15.56	15.18	15.56	11100
2005-07-29	15.32	16.12	15.32	15.80	28500
2005-08-01	16.00	16.00	15.62	15.78	35300
2005-08-02	15.67	16.00	15.67	16.00	28000
2005-08-03	15.95	15.95	15.45	15.85	25000
2005-08-04	15.81	15.98	15.54	15.73	26100
2005-08-05	15.58	15.99	14.86	15.25	87900
2005-08-08	15.09	15.17	14.28	14.56	118300
2005-08-09	14.62	15.07	14.42	15.00	90900
2005-08-10	15.07	15.16	14.80	15.03	30600
2005-08-11	15.00	15.50	14.97	15.39	43100
2005-08-12	15.34	15.49	15.00	15.00	38100
2005-08-15	15.15	15.99	14.82	15.77	38800
2005-08-16	15.71	15.76	15.12	15.25	15400
2005-08-17	15.16	15.49	15.00	15.47	31600
2005-08-18	15.38	15.45	15.00	15.02	36300
2005-08-19	15.16	15.25	14.79	14.95	30600
2005-08-22	15.16	15.20	14.85	14.99	29100
2005-08-23	15.03	15.22	14.50	14.50	31500
2005-08-24	14.50	14.93	14.47	14.70	48100
2005-08-25	14.73	15.28	14.73	15.11	52900
2005-08-26	15.09	15.29	14.59	14.68	57000
2005-08-29	14.68	14.79	14.61	14.79	14300
2005-08-30	14.79	14.86	14.52	14.64	13200
2005-08-31	14.64	14.99	14.60	14.95	13700
2005-09-01	14.80	15.09	14.80	14.92	19700
2005-09-02	14.76	15.08	14.76	14.95	12200
2005-09-06	15.13	15.27	14.82	15.02	17900
2005-09-07	15.07	15.13	14.97	15.13	12500
2005-09-08	15.00	15.27	14.98	15.20	12800
2005-09-09	15.23	15.29	15.01	15.05	29200
2005-09-12	15.21	15.21	14.98	15.00	31400
2005-09-13	14.97	15.12	14.97	14.99	16500
2005-09-14	14.82	15.10	14.61	14.64	25500
2005-09-15	14.85	14.85	14.70	14.84	13800
2005-09-16	14.96	15.09	14.82	15.00	68700
2005-09-19	15.00	15.00	14.89	15.00	15300
2005-09-20	14.95	15.04	14.94	14.94	22200
2005-09-21	14.78	15.03	14.70	14.72	21500
2005-09-22	14.77	15.05	14.63	14.81	29700
2005-09-23	14.79	15.09	14.78	14.98	19200
2005-09-26	15.10	15.25	14.90	15.01	29600
2005-09-27	15.11	15.27	15.04	15.23	12600
2005-09-28	15.34	15.50	15.23	15.40	31600
2005-09-29	15.31	15.70	15.31	15.66	14600
2005-09-30	15.71	15.87	15.64	15.80	20100
2005-10-03	15.75	15.95	15.72	15.77	48300
2005-10-04	15.97	15.97	15.67	15.72	44100
2005-10-05	15.75	15.80	15.58	15.60	29400
2005-10-06	15.48	15.91	15.48	15.85	57500
2005-10-07	15.89	15.90	15.65	15.71	31500
2005-10-10	15.55	15.94	15.52	15.81	38200
2005-10-11	15.84	15.88	15.75	15.75	42700
2005-10-12	15.67	16.00	15.67	15.92	74700
2005-10-13	16.00	16.00	15.76	15.95	108900
2005-10-14	16.00	16.41	15.96	16.29	184500
2005-10-17	16.35	16.57	16.15	16.57	87300
2005-10-18	16.95	16.95	16.41	16.62	65700
2005-10-19	16.49	16.97	15.91	16.96	81200
2005-10-20	16.96	16.99	16.20	16.47	39600
2005-10-21	16.51	17.24	16.43	17.10	48500
2005-10-24	17.33	17.33	16.55	16.82	46700
2005-10-25	16.76	16.79	16.11	16.26	27700
2005-10-26	16.20	16.51	16.04	16.42	37100
2005-10-27	16.35	16.42	15.91	15.92	29200
2005-10-28	15.90	16.45	15.90	16.45	46600
2005-10-31	16.50	16.50	15.93	16.12	25024
2005-11-01	15.90	16.73	15.90	16.47	57300
2005-11-02	16.71	17.00	16.71	17.00	19400
2005-11-03	17.10	17.25	16.85	17.01	28100
2005-11-04	16.99	17.00	16.80	16.91	13800
2005-11-07	17.00	17.23	16.86	17.05	24400
2005-11-08	17.09	17.20	16.91	17.19	5700
2005-11-09	17.25	17.25	16.96	17.07	9800
2005-11-10	17.10	17.31	16.42	17.20	42900
2005-11-11	17.13	17.25	16.91	17.00	18600
2005-11-14	17.02	17.02	16.65	16.74	16900
2005-11-15	16.68	17.05	16.57	16.67	44500
2005-11-16	16.57	16.81	16.57	16.80	29200
2005-11-17	17.05	17.10	16.68	17.04	33200
2005-11-18	17.32	17.44	16.96	17.30	39300
2005-11-21	17.35	17.48	16.94	17.05	20000
2005-11-22	17.00	17.00	16.74	16.74	14900
2005-11-23	16.82	16.98	16.25	16.46	32900
2005-11-25	16.59	16.60	16.15	16.33	11800
2005-11-28	14.80	16.40	14.80	16.22	40500
2005-11-29	16.28	16.84	16.06	16.59	30800
2005-11-30	16.66	16.84	16.60	16.84	23600
2005-12-01	16.92	17.29	16.33	17.00	56200
2005-12-02	16.85	16.89	16.66	16.84	23700
2005-12-05	16.97	16.97	16.31	16.41	17100
2005-12-06	16.50	16.87	16.37	16.63	18800
2005-12-07	16.39	17.03	16.39	16.89	25200
2005-12-08	17.14	17.14	16.59	16.83	37800
2005-12-09	17.15	17.15	16.87	17.05	41000
2005-12-12	16.98	17.09	16.63	16.82	39100
2005-12-13	16.91	16.99	16.50	16.62	20800
2005-12-14	16.62	16.75	16.30	16.37	39800
2005-12-15	16.31	16.36	16.16	16.31	27400
2005-12-16	16.43	16.43	16.08	16.15	85900
2005-12-19	15.58	16.14	15.58	15.84	32400
2005-12-20	15.80	15.99	15.76	15.89	16600
2005-12-21	16.05	16.10	15.95	15.98	18200
2005-12-22	16.09	16.24	15.86	16.01	35400
2005-12-23	16.04	16.12	15.70	15.72	15400
2005-12-27	16.05	16.12	15.72	15.72	13700
2005-12-28	15.89	16.03	15.63	15.77	11300
2005-12-29	15.70	15.88	15.55	15.55	43400
2005-12-30	15.58	15.83	15.58	15.65	40200
2006-01-03	15.75	15.76	15.20	15.72	29500
2006-01-04	15.56	15.82	15.52	15.80	21300
2006-01-05	15.88	15.88	15.34	15.54	36400
2006-01-06	15.75	15.86	15.29	15.77	37100
2006-01-09	16.01	16.01	15.51	15.72	28700
2006-01-10	15.54	16.23	15.54	16.13	29200
2006-01-11	16.25	16.31	16.04	16.19	24200
2006-01-12	15.95	16.12	15.73	15.88	48800
2006-01-13	16.14	16.21	15.85	16.21	28000
2006-01-17	16.05	16.23	15.93	16.05	27600
2006-01-18	16.18	16.18	15.88	15.97	20200
2006-01-19	16.15	16.15	15.61	15.87	13600
2006-01-20	16.13	16.13	15.70	15.79	35700
2006-01-23	15.51	15.97	15.31	15.83	46200
2006-01-24	15.99	16.08	15.91	16.04	31800
2006-01-25	15.80	15.99	15.60	15.83	34300
2006-01-26	15.70	16.00	15.26	15.98	40500
2006-01-27	16.00	16.13	15.69	16.09	23300
2006-01-30	15.86	16.20	15.76	16.00	20900
2006-01-31	16.18	16.24	15.81	16.09	45700
2006-02-01	15.98	16.19	15.71	15.92	51600
2006-02-02	15.78	16.89	15.60	16.27	50500
2006-02-03	16.21	16.39	15.64	15.64	31800
2006-02-06	15.65	16.00	15.63	15.75	23400
2006-02-07	15.76	15.95	15.36	15.48	27300
2006-02-08	15.52	15.55	15.26	15.30	10000
2006-02-09	15.75	15.75	15.16	15.23	42200
2006-02-10	15.45	15.50	15.09	15.29	55300
2006-02-13	15.29	15.41	15.21	15.32	44200
2006-02-14	15.46	15.59	15.35	15.51	56300
2006-02-15	15.50	16.16	15.50	16.10	94300
2006-02-16	16.00	16.77	15.71	16.76	34700
2006-02-17	16.89	17.18	16.70	17.17	42200
2006-02-21	16.99	17.05	16.60	17.00	34500
2006-02-22	16.92	17.19	16.76	16.91	42600
2006-02-23	16.80	17.01	16.67	16.85	20000
2006-02-24	16.76	16.76	15.95	16.38	52000
2006-02-27	16.38	16.52	16.02	16.45	33600
2006-02-28	16.50	16.79	16.23	16.51	44500
2006-03-01	16.50	17.00	16.50	16.77	29100
2006-03-02	16.56	16.77	16.14	16.19	18600
2006-03-03	16.20	16.47	16.10	16.15	40200
2006-03-06	16.04	16.85	15.98	16.07	55600
2006-03-07	15.98	16.32	15.98	16.10	27800
2006-03-08	16.22	16.71	16.10	16.42	30100
2006-03-09	16.45	16.64	16.16	16.49	38700
2006-03-10	16.50	16.65	16.25	16.64	9500
2006-03-13	16.66	16.81	16.66	16.79	13900
2006-03-14	16.81	17.15	16.50	17.15	40100
2006-03-15	17.20	17.50	17.06	17.44	40600
2006-03-16	17.45	17.50	17.15	17.34	75300
2006-03-17	17.43	17.48	17.11	17.40	152000
2006-03-20	17.26	17.43	17.03	17.37	34200
2006-03-21	17.28	17.44	17.00	17.19	43900
2006-03-22	16.99	17.28	16.99	17.20	16000
2006-03-23	17.21	17.46	17.00	17.13	30100
2006-03-24	17.15	17.36	17.09	17.28	25500
2006-03-27	17.21	17.37	17.17	17.21	7500
2006-03-28	17.28	17.39	17.10	17.33	19300
2006-03-29	17.29	17.68	17.29	17.62	56400
2006-03-30	17.72	17.78	17.34	17.78	22900
2006-03-31	17.87	17.90	17.38	17.82	71500
2006-04-03	17.86	17.86	17.50	17.54	28200
2006-04-04	17.54	17.65	17.45	17.54	23000
2006-04-05	17.64	17.85	17.52	17.74	23400
2006-04-06	17.73	17.78	17.58	17.62	36500
2006-04-07	17.69	17.78	17.47	17.65	40100
2006-04-10	17.64	17.64	17.26	17.31	26400
2006-04-11	17.35	17.72	17.21	17.36	43400
2006-04-12	17.33	17.59	17.24	17.44	40400
2006-04-13	17.51	17.60	17.34	17.45	21500
2006-04-17	17.61	17.77	17.51	17.77	34000
2006-04-18	17.84	17.90	17.53	17.87	30400
2006-04-19	17.78	18.00	17.74	18.00	21400
2006-04-20	17.85	17.88	17.54	17.71	11900
2006-04-21	17.96	17.96	17.62	17.90	27700
2006-04-24	17.78	17.93	17.58	17.81	16400
2006-04-25	17.71	17.78	17.50	17.76	24100
2006-04-26	17.45	17.85	17.45	17.77	21200
2006-04-27	17.56	17.56	17.20	17.50	26000
2006-04-28	17.86	18.99	17.50	18.35	115300
2006-05-01	18.27	18.50	18.07	18.50	37000
2006-05-02	18.53	18.78	18.24	18.38	10700
2006-05-03	18.41	18.49	17.95	18.10	21400
2006-05-04	18.04	18.39	18.01	18.09	9800
2006-05-05	18.19	18.97	18.19	18.55	46100
2006-05-08	18.41	18.94	18.18	18.37	19000
2006-05-09	18.36	18.48	18.13	18.14	23600
2006-05-10	18.07	18.24	17.60	17.70	19100
2006-05-11	17.82	17.82	16.88	16.98	36300
2006-05-12	16.94	16.97	16.37	16.66	29000
2006-05-15	16.46	17.08	16.20	16.30	32300
2006-05-16	16.46	17.07	16.14	16.98	26900
2006-05-17	16.76	16.79	16.31	16.48	16400
2006-05-18	16.52	16.67	16.43	16.50	28900
2006-05-19	16.29	17.07	16.29	16.86	27800
2006-05-22	16.63	17.20	16.63	17.04	19700
2006-05-23	17.16	17.30	17.02	17.09	15500
2006-05-24	17.04	17.16	16.43	17.02	17300
2006-05-25	17.29	17.54	17.20	17.49	20500
2006-05-26	17.54	17.57	17.04	17.09	16500
2006-05-30	17.10	17.10	16.92	16.97	22800
2006-05-31	17.00	17.38	17.00	17.27	36400
2006-06-01	17.31	17.53	17.19	17.53	22200
2006-06-02	17.68	17.84	17.21	17.71	37100
2006-06-05	17.71	17.85	16.98	17.00	47300
2006-06-06	17.07	17.36	17.00	17.24	18400
2006-06-07	17.23	17.56	17.09	17.09	19700
2006-06-08	17.20	17.38	16.91	17.31	28000
2006-06-09	17.35	17.48	17.11	17.15	7700
2006-06-12	17.01	17.19	16.91	16.95	32900
2006-06-13	16.90	17.18	16.90	17.04	21400
2006-06-14	16.92	17.03	16.43	16.51	22300
2006-06-15	16.70	17.21	16.70	17.01	40900
2006-06-16	16.97	17.22	16.95	17.06	166800
2006-06-19	17.14	17.33	16.98	16.98	31000
2006-06-20	16.94	17.16	16.81	16.81	45400
2006-06-21	16.98	17.08	16.76	16.91	54200
2006-06-22	17.04	17.08	16.85	16.95	46900
2006-06-23	16.91	17.05	16.50	16.55	53100
2006-06-26	16.75	16.91	16.55	16.72	24500
2006-06-27	16.84	17.09	16.53	16.59	26000
2006-06-28	16.65	16.76	16.48	16.66	20000
2006-06-29	16.81	17.26	16.61	17.22	35500
2006-06-30	17.31	17.31	17.00	17.00	75200
2006-07-03	15.10	17.16	15.10	17.16	27300
2006-07-05	17.00	17.72	17.00	17.71	35000
2006-07-06	17.91	17.91	17.65	17.88	13200
2006-07-07	17.67	17.95	17.45	17.60	30500
2006-07-10	17.67	17.97	17.56	17.84	26100
2006-07-11	17.77	18.06	17.57	18.03	11500
2006-07-12	17.91	17.98	17.50	17.52	11900
2006-07-13	17.39	17.50	16.92	17.00	20100
2006-07-14	16.90	17.03	16.58	16.72	20100
2006-07-17	16.80	16.95	16.64	16.72	35000
2006-07-18	16.91	17.49	16.75	17.21	16600
2006-07-19	17.29	17.67	17.18	17.59	28700
2006-07-20	17.79	18.50	17.11	17.21	15100
2006-07-21	17.10	17.23	16.86	17.00	24200
2006-07-24	17.19	17.57	16.97	17.57	32700
2006-07-25	17.53	18.27	17.53	18.13	42500
2006-07-26	18.10	18.11	17.47	17.92	26600
2006-07-27	18.09	18.66	17.99	18.38	23400
2006-07-28	18.07	18.39	17.96	18.38	23500
2006-07-31	18.55	20.35	18.55	20.05	180600
2006-08-01	20.47	20.47	19.89	20.39	81000
2006-08-02	20.42	21.39	20.42	21.34	99300
2006-08-03	21.00	21.25	20.54	20.98	50000
2006-08-04	21.10	21.27	20.35	20.60	59300
2006-08-07	20.75	22.18	20.66	21.39	64600
2006-08-08	21.35	22.02	21.29	21.70	77800
2006-08-09	21.61	22.69	21.61	22.12	98200
2006-08-10	22.00	22.92	21.62	22.36	78900
2006-08-11	22.17	22.95	21.98	22.27	41800
2006-08-14	22.31	23.11	21.50	22.84	55400
2006-08-15	22.92	23.39	22.86	23.23	37300
2006-08-16	23.35	23.48	22.93	23.07	57700
2006-08-17	22.98	23.19	22.56	22.97	78800
2006-08-18	23.08	23.15	22.73	23.06	72200
2006-08-21	22.95	23.00	22.70	22.98	41900
2006-08-22	22.93	23.08	22.72	23.00	52300
2006-08-23	22.90	23.18	22.87	23.02	49900
2006-08-24	23.00	23.08	22.81	23.00	36800
2006-08-25	23.00	23.20	22.72	23.19	34300
2006-08-28	23.19	23.97	23.13	23.90	84100
2006-08-29	23.99	24.94	23.87	24.90	77900
2006-08-30	24.97	25.06	24.01	25.04	65000
2006-08-31	25.04	25.84	25.04	25.60	91400
2006-09-01	25.46	25.64	24.59	24.77	281700
2006-09-05	24.80	25.63	24.77	25.59	169600
2006-09-06	25.50	26.03	24.89	25.29	103000
2006-09-07	25.67	25.77	24.99	25.10	107300
2006-09-08	25.32	25.39	25.01	25.23	95300
2006-09-11	25.42	25.45	24.86	25.15	82000
2006-09-12	25.22	25.48	24.89	25.37	71100
2006-09-13	25.38	26.39	25.17	26.39	71600
2006-09-14	26.18	26.82	25.99	26.10	47300
2006-09-15	26.30	26.62	25.92	26.47	119800
2006-09-18	26.93	27.64	26.53	27.07	111300
2006-09-19	27.50	27.50	26.01	26.56	100200
2006-09-20	26.86	27.19	26.63	26.91	80400
2006-09-21	26.79	27.19	26.43	26.50	99600
2006-09-22	26.25	26.36	25.45	25.72	75900
2006-09-25	25.82	26.19	24.02	25.91	170000
2006-09-26	26.00	26.38	24.93	26.00	88900
2006-09-27	26.01	26.86	25.75	26.66	110800
2006-09-28	26.53	27.15	26.53	26.96	61200
2006-09-29	26.78	27.16	26.38	26.38	86900
2006-10-02	26.09	26.15	25.50	25.64	60300
2006-10-03	25.46	26.55	25.20	26.50	82000
2006-10-04	26.50	26.84	26.29	26.78	78000
2006-10-05	26.78	27.50	26.64	27.32	106600
2006-10-06	27.30	27.36	26.80	26.80	32600
2006-10-09	26.80	27.95	26.75	27.67	58500
2006-10-10	27.82	27.99	27.22	27.94	77000
2006-10-11	28.00	28.92	27.83	28.37	136200
2006-10-12	28.40	29.45	28.37	29.34	124400
2006-10-13	29.24	29.66	29.04	29.30	104400
2006-10-16	29.07	29.74	28.75	29.16	84500
2006-10-17	29.24	29.44	28.57	28.90	251100
2006-10-18	29.21	29.45	28.50	29.37	107500
2006-10-19	29.17	29.62	29.13	29.60	46900
2006-10-20	29.62	29.62	28.81	29.39	40200
2006-10-23	29.14	29.43	28.90	29.43	53800
2006-10-24	29.43	29.47	28.87	29.00	35300
2006-10-25	28.96	29.30	28.96	28.99	99000
2006-10-26	29.37	29.37	28.96	29.28	81200
2006-10-27	29.22	29.38	28.72	29.21	66200
2006-10-30	29.00	29.00	26.72	28.35	134581
2006-10-31	28.12	28.55	27.94	28.44	48770
2006-11-01	28.37	28.42	27.43	27.55	68694
2006-11-02	27.00	28.43	26.75	27.64	113645
2006-11-03	27.75	28.15	27.69	28.12	85582
2006-11-06	28.10	28.27	27.62	28.09	89519
2006-11-07	28.15	28.15	27.48	27.52	53209
2006-11-08	27.46	28.10	27.00	27.90	54327
2006-11-09	27.77	28.25	27.61	28.12	61908
2006-11-10	28.17	28.33	27.73	28.01	40043
2006-11-13	28.16	28.16	27.50	27.64	56702
2006-11-14	27.63	28.56	27.24	28.40	112395
2006-11-15	28.50	30.17	28.50	29.97	154026
2006-11-16	30.24	30.41	29.62	30.22	106331
2006-11-17	30.16	30.16	29.21	29.41	67571
2006-11-20	29.64	30.04	29.00	29.16	31324
2006-11-21	29.07	29.95	28.87	29.88	49411
2006-11-22	30.00	30.19	29.42	29.55	52426
2006-11-24	29.42	29.94	28.82	29.20	33447
2006-11-27	29.05	29.20	28.15	28.30	100261
2006-11-28	28.28	29.00	28.26	28.88	190999
2006-11-29	29.20	29.73	29.05	29.32	80727
2006-11-30	29.11	30.04	29.01	29.77	142502
2006-12-01	29.94	29.94	27.71	27.99	155160
2006-12-04	28.28	29.38	28.11	28.82	163157
2006-12-05	29.04	29.90	28.45	28.48	111507
2006-12-06	28.60	29.24	28.16	28.49	89549
2006-12-07	28.71	28.83	28.01	28.36	58361
2006-12-08	28.47	29.20	28.22	28.88	78333
2006-12-11	29.00	29.25	28.81	29.22	199181
2006-12-12	29.27	29.30	28.24	28.65	71193
2006-12-13	28.68	29.10	28.51	28.55	66997
2006-12-14	28.73	29.76	28.65	29.65	73762
2006-12-15	29.69	29.75	28.91	29.17	102409
2006-12-18	29.18	29.18	27.73	28.03	102254
2006-12-19	27.81	28.26	26.67	27.54	166262
2006-12-20	27.49	28.10	27.49	27.88	73044
2006-12-21	27.82	28.57	27.82	28.48	103822
2006-12-22	28.67	28.94	28.63	28.89	131631
2006-12-26	28.62	29.09	28.23	28.62	72794
2006-12-27	28.77	29.29	28.77	29.23	161140
2006-12-28	29.26	30.00	29.19	29.57	179612
2006-12-29	29.44	29.91	29.44	29.79	136467
2007-01-03	29.80	30.97	29.80	30.84	257272
2007-01-04	30.80	31.81	30.68	31.45	217290
2007-01-05	31.43	31.45	30.99	31.08	127438
2007-01-08	31.21	32.47	31.21	32.31	134462
2007-01-09	32.31	33.14	31.76	32.88	150675
2007-01-10	32.60	33.26	32.60	33.11	162861
2007-01-11	33.11	34.37	33.11	33.86	152807
2007-01-12	34.10	34.36	33.53	34.09	94954
2007-01-16	34.29	34.29	33.27	33.49	119185
2007-01-17	33.22	34.00	33.17	33.43	75412
2007-01-18	33.43	33.66	32.82	33.23	57300
2007-01-19	33.02	33.52	32.59	33.18	52213
2007-01-22	33.39	33.48	32.65	33.25	93254
2007-01-23	33.03	33.87	33.03	33.87	54871
2007-01-24	33.84	34.24	33.78	34.00	71029
2007-01-25	34.10	34.40	33.84	34.05	61064
2007-01-26	34.00	34.27	33.57	34.16	67309
2007-01-29	34.14	35.64	34.14	35.32	138793
2007-01-30	35.37	36.91	35.05	36.81	154636
2007-01-31	36.92	36.99	36.53	36.62	105042
2007-02-01	36.54	40.08	36.54	40.00	261237
2007-02-02	39.99	40.77	38.50	40.75	183236
2007-02-05	40.77	40.77	39.38	39.97	137434
2007-02-06	39.86	40.27	39.43	39.97	114358
2007-02-07	39.93	40.24	39.75	40.00	81652
2007-02-08	39.63	42.00	39.56	41.92	236374
2007-02-09	41.97	42.14	40.40	40.88	172927
2007-02-12	40.86	41.76	40.86	41.50	162115
2007-02-13	41.50	41.98	41.28	41.77	159539
2007-02-14	41.72	42.42	41.50	41.71	90626
2007-02-15	41.83	42.00	41.53	41.74	56376
2007-02-16	41.76	42.60	41.64	42.59	103825
2007-02-20	42.62	42.72	41.96	42.34	136656
2007-02-21	42.24	42.24	41.64	41.97	70589
2007-02-22	41.93	42.24	41.50	42.21	96275
2007-02-23	42.24	42.49	41.71	41.72	88715
2007-02-26	41.59	41.75	40.17	41.43	99577
2007-02-27	40.61	41.08	34.44	37.99	409655
2007-02-28	37.93	38.88	36.69	38.18	237679
2007-03-01	37.33	38.09	36.09	37.25	138351
2007-03-02	37.05	37.51	36.22	36.27	102591
2007-03-05	35.57	35.94	34.64	35.47	150687
2007-03-06	36.02	37.36	35.29	36.37	69564
2007-03-07	36.02	36.60	35.50	36.34	97968
2007-03-08	36.85	37.95	36.53	37.63	108343
2007-03-09	38.08	38.51	37.71	38.16	73439
2007-03-12	38.01	38.10	37.45	37.83	57952
2007-03-13	37.61	38.31	36.58	36.79	103390
2007-03-14	36.65	37.59	36.65	37.27	86274
2007-03-15	37.18	37.22	36.94	37.16	69118
2007-03-16	37.10	38.57	37.10	37.95	172496
2007-03-19	38.30	38.56	38.20	38.43	73121
2007-03-20	38.52	39.00	38.23	38.96	74494
2007-03-21	39.13	40.65	39.13	40.24	92894
2007-03-22	40.46	41.32	39.69	41.32	120935
2007-03-23	41.08	41.93	40.66	41.46	82053
2007-03-26	41.59	42.03	41.43	42.03	65225
2007-03-27	42.00	42.00	41.40	41.81	65339
2007-03-28	41.36	41.72	40.91	41.05	133937
2007-03-29	41.31	42.28	40.61	41.12	64025
2007-03-30	41.31	41.59	40.24	40.84	67039
2007-04-02	41.00	41.43	40.05	41.26	130183
2007-04-03	41.35	42.23	41.10	41.40	176271
2007-04-04	41.49	41.97	41.02	41.10	81930
2007-04-05	41.02	41.71	41.02	41.65	49651
2007-04-09	41.62	41.98	40.66	40.66	129929
2007-04-10	40.50	41.22	40.23	40.55	73557
2007-04-11	40.64	41.18	39.83	40.54	111308
2007-04-12	40.36	40.86	40.25	40.61	53737
2007-04-13	40.55	40.93	39.67	40.93	36197
2007-04-16	40.11	40.59	39.80	40.26	70496
2007-04-17	40.30	40.52	39.46	40.14	79687
2007-04-18	39.94	40.52	39.08	39.12	59675
2007-04-19	38.71	39.25	38.23	38.84	66935
2007-04-20	38.70	39.58	38.70	39.56	129869
2007-04-23	39.50	40.42	38.89	39.74	84223
2007-04-24	39.31	39.54	35.75	36.16	201421
2007-04-25	36.66	39.40	36.63	38.70	136863
2007-04-26	38.42	38.42	37.09	38.04	60695
2007-04-27	38.00	38.58	37.58	37.84	53753
2007-04-30	37.54	37.83	35.77	35.96	90093
2007-05-01	36.05	36.74	34.82	35.39	150977
2007-05-02	35.48	36.26	35.26	35.35	98625
2007-05-03	35.65	36.45	35.59	36.13	93829
2007-05-04	36.00	37.09	36.00	36.86	97526
2007-05-07	34.93	36.71	34.00	35.91	152442
2007-05-08	35.54	35.85	34.75	35.05	142794
2007-05-09	35.27	35.32	34.90	34.99	119935
2007-05-10	34.90	34.99	34.10	34.51	139989
2007-05-11	34.86	35.84	34.60	35.27	60090
2007-05-14	35.17	35.82	35.15	35.65	99530
2007-05-15	35.41	36.38	35.24	35.34	106245
2007-05-16	35.25	36.67	34.79	36.64	84868
2007-05-17	36.43	37.00	35.65	35.73	92065
2007-05-18	35.89	35.99	35.05	35.89	56425
2007-05-21	35.34	35.84	35.34	35.69	47142
2007-05-22	35.89	36.43	35.32	36.30	59830
2007-05-23	36.29	36.29	34.97	35.20	63777
2007-05-24	35.24	35.24	33.76	34.74	78303
2007-05-25	34.75	34.84	34.14	34.56	32482
2007-05-29	34.62	35.47	34.35	35.39	44386
2007-05-30	35.05	36.41	34.50	36.15	134267
2007-05-31	36.33	36.36	35.09	35.69	109364
2007-06-01	35.93	36.36	35.75	36.17	40812
2007-06-04	35.92	36.46	35.75	36.31	75802
2007-06-05	36.13	36.33	35.57	35.99	74115
2007-06-06	35.71	35.92	34.25	34.88	44510
2007-06-07	34.78	35.73	34.34	34.58	94005
2007-06-08	34.26	34.81	34.12	34.76	92479
2007-06-11	34.59	35.83	34.59	35.32	44861
2007-06-12	35.05	35.79	34.87	35.02	92433
2007-06-13	35.03	36.39	34.79	35.94	63020
2007-06-14	36.04	36.50	35.43	35.47	32912
2007-06-15	36.29	36.34	35.40	35.74	95553
2007-06-18	35.76	35.76	35.05	35.26	24367
2007-06-19	35.04	35.53	34.77	34.79	73346
2007-06-20	34.98	35.38	33.53	33.65	64707
2007-06-21	33.32	34.07	32.71	33.95	55832
2007-06-22	33.95	34.31	32.95	32.95	357316
2007-06-25	32.46	34.93	32.39	33.96	116916
2007-06-26	34.27	35.28	33.57	33.95	140385
2007-06-27	33.73	34.62	33.27	34.46	55213
2007-06-28	34.53	34.53	33.97	34.32	108162
2007-06-29	34.48	35.96	33.98	34.45	97432
2007-07-02	34.68	35.14	33.91	34.27	92179
2007-07-03	34.26	35.82	34.16	35.68	62352
2007-07-05	35.67	35.67	34.30	34.45	77208
2007-07-06	34.37	34.62	34.20	34.21	46884
2007-07-09	34.20	34.37	33.81	33.96	82853
2007-07-10	34.56	34.56	32.97	33.04	74506
2007-07-11	32.96	33.74	32.92	33.46	67262
2007-07-12	33.74	34.14	32.99	33.99	70510
2007-07-13	33.76	34.00	33.26	33.94	41651
2007-07-16	33.74	33.76	32.84	33.32	45897
2007-07-17	33.33	33.96	33.23	33.37	57097
2007-07-18	33.25	33.38	32.18	32.76	79294
2007-07-19	32.92	33.14	32.37	33.06	59051
2007-07-20	32.99	33.03	32.31	32.41	68916
2007-07-23	32.49	32.77	31.95	31.97	113345
2007-07-24	31.60	31.97	30.79	31.08	107517
2007-07-25	31.25	31.48	30.44	31.09	87232
2007-07-26	30.54	30.54	29.00	29.47	117601
2007-07-27	29.44	29.69	28.78	29.25	111336
2007-07-30	29.24	29.37	28.18	29.15	127295
2007-07-31	29.51	30.17	29.27	29.29	129784
2007-08-01	29.21	31.18	28.66	30.48	127145
2007-08-02	30.85	31.15	29.63	30.16	87638
2007-08-03	30.69	34.36	30.69	31.91	205062
2007-08-06	32.31	32.31	29.69	31.69	210966
2007-08-07	31.45	32.16	29.73	30.96	233972
2007-08-08	31.18	31.75	25.01	28.10	511539
2007-08-09	27.35	28.71	25.10	25.24	368128
2007-08-10	25.51	31.41	21.58	31.25	308536
2007-08-13	31.50	32.69	29.90	31.60	187041
2007-08-14	31.65	32.45	30.42	30.89	113115
2007-08-15	30.94	31.68	29.49	31.19	163813
2007-08-16	30.92	32.15	29.96	31.54	110748
2007-08-17	33.81	33.81	30.89	31.35	128039
2007-08-20	31.84	31.84	30.05	30.82	80469
2007-08-21	30.93	31.72	30.32	31.11	54964
2007-08-22	31.48	31.60	30.02	30.89	63722
2007-08-23	30.25	31.25	30.23	30.33	102917
2007-08-24	30.32	31.10	29.91	30.88	63006
2007-08-27	30.66	31.04	29.97	30.30	83526
2007-08-28	30.16	30.52	29.10	29.10	72854
2007-08-29	29.23	30.84	29.23	30.81	85984
2007-08-30	30.40	30.80	29.16	29.91	65847
2007-08-31	30.32	30.37	29.65	30.11	81992
2007-09-04	30.04	30.15	29.46	29.71	111167
2007-09-05	29.50	29.84	28.61	28.61	140198
2007-09-06	28.76	29.52	28.54	28.67	71056
2007-09-07	28.50	29.00	28.29	28.51	49929
2007-09-10	28.75	28.82	27.80	28.15	67443
2007-09-11	28.31	29.09	28.25	28.96	45238
2007-09-12	28.79	29.79	28.07	28.42	84173
2007-09-13	28.56	28.63	27.38	27.39	120267
2007-09-14	27.26	27.56	26.08	26.88	159922
2007-09-17	26.77	27.19	26.35	26.81	73110
2007-09-18	27.01	29.00	26.69	28.89	116001
2007-09-19	28.88	30.25	28.58	30.21	148529
2007-09-20	30.12	30.46	29.45	29.59	57223
2007-09-21	29.85	30.11	29.09	30.09	175616
2007-09-24	30.02	30.34	28.84	29.59	48825
2007-09-25	29.34	29.96	28.75	29.86	46501
2007-09-26	30.00	30.25	29.24	29.76	37754
2007-09-27	29.83	29.83	29.44	29.70	42922
2007-09-28	29.62	29.64	28.20	28.66	87141
2007-10-01	28.59	29.02	28.33	28.76	126777
2007-10-02	28.74	30.08	28.58	30.02	80130
2007-10-03	29.79	30.22	28.49	28.49	71723
2007-10-04	28.54	29.25	28.54	28.98	34051
2007-10-05	29.25	29.50	28.82	29.20	92910
2007-10-08	29.08	29.08	28.03	28.26	71804
2007-10-09	28.28	28.60	27.95	28.16	52746
2007-10-10	28.16	28.20	27.61	28.08	91911
2007-10-11	28.11	28.58	27.61	28.00	58110
2007-10-12	27.93	28.25	27.70	27.82	30964
2007-10-15	27.71	27.80	26.24	26.82	112915
2007-10-16	26.75	26.97	26.08	26.76	85077
2007-10-17	27.05	27.53	26.00	27.14	41023
2007-10-18	27.16	27.20	26.71	27.14	43909
2007-10-19	27.11	27.11	25.96	25.97	55134
2007-10-22	25.92	27.20	25.60	26.91	68123
2007-10-23	27.15	27.27	26.62	27.17	74440
2007-10-24	26.94	27.60	25.95	27.50	69255
2007-10-25	27.50	28.48	27.29	28.08	87502
2007-10-26	28.14	28.47	27.68	28.36	56913
2007-10-29	28.49	28.50	27.31	28.12	71077
2007-10-30	28.05	28.24	27.24	27.52	27330
2007-10-31	27.58	28.02	26.93	27.75	55423
2007-11-01	27.42	27.42	25.60	25.68	106211
2007-11-02	25.92	26.92	25.73	26.54	83213
2007-11-05	26.19	26.26	25.44	25.55	101637
2007-11-06	25.54	25.54	23.45	24.12	152389
2007-11-07	23.87	24.00	23.11	23.51	98216
2007-11-08	23.77	23.86	22.96	23.47	113022
2007-11-09	23.10	23.31	22.49	22.64	97812
2007-11-12	22.69	23.34	21.85	21.90	138806
2007-11-13	22.18	23.30	22.16	23.27	86217
2007-11-14	23.50	23.50	22.21	22.67	62568
2007-11-15	22.72	22.82	21.74	22.13	81970
2007-11-16	22.18	22.48	21.70	22.07	53702
2007-11-19	21.87	21.87	20.74	21.14	103409
2007-11-20	21.17	21.43	20.45	20.99	83447
2007-11-21	20.91	21.34	20.42	21.07	87090
2007-11-23	21.21	21.21	20.45	20.97	18850
2007-11-26	20.91	21.08	20.61	20.83	61678
2007-11-27	20.93	21.14	20.61	21.00	62191
2007-11-28	21.21	21.81	20.93	21.78	102070
2007-11-29	22.22	24.00	22.22	22.67	129530
2007-11-30	23.04	23.90	23.04	23.79	149463
2007-12-03	24.89	25.10	23.90	24.55	127286
2007-12-04	24.37	25.04	23.94	24.50	68687
2007-12-05	24.79	25.29	24.77	25.23	46154
2007-12-06	25.25	25.53	24.82	25.38	93641
2007-12-07	25.50	25.63	24.76	24.87	62005
2007-12-10	24.88	25.12	24.46	24.60	67569
2007-12-11	24.59	25.19	24.45	24.53	74116
2007-12-12	25.27	25.34	23.74	24.21	82141
2007-12-13	23.99	24.53	23.46	24.34	39970
2007-12-14	24.06	24.60	23.07	24.01	110770
2007-12-17	23.82	24.07	23.65	23.98	50762
2007-12-18	24.23	25.07	23.65	25.07	237722
2007-12-19	24.99	25.76	24.66	25.51	89361
2007-12-20	25.79	25.79	24.82	25.32	68639
2007-12-21	25.74	26.49	25.07	25.66	157418
2007-12-24	25.86	26.63	25.81	26.27	24001
2007-12-26	26.18	26.85	25.81	26.63	54517
2007-12-27	26.63	26.63	25.32	25.42	55344
2007-12-28	25.50	27.29	25.50	25.63	74130
2007-12-31	25.47	25.76	24.43	25.39	73913
2008-01-02	25.30	26.46	25.11	25.60	91345
2008-01-03	25.60	25.71	24.34	24.48	68164
2008-01-04	24.17	24.43	23.30	23.68	63755
2008-01-07	23.84	26.20	23.64	25.36	76996
2008-01-08	25.43	26.50	23.74	23.78	89992
2008-01-09	23.74	27.10	23.14	26.77	121274
2008-01-10	26.35	26.52	25.08	25.56	97370
2008-01-11	25.65	26.43	25.44	25.73	101780
2008-01-14	25.95	26.48	25.50	25.53	132045
2008-01-15	25.13	25.59	24.87	25.00	105616
2008-01-16	24.88	26.17	24.72	25.40	73467
2008-01-17	25.40	25.76	23.41	24.19	205744
2008-01-18	24.04	25.01	22.79	23.09	184352
2008-01-22	22.74	23.50	21.08	23.29	179341
2008-01-23	22.20	23.94	22.13	23.49	83086
2008-01-24	23.67	23.99	22.73	22.73	97743
2008-01-25	23.04	23.29	21.73	22.08	48385
2008-01-28	22.08	22.78	21.63	22.68	88333
2008-01-29	22.46	22.74	21.38	21.56	168172
2008-01-30	22.04	23.03	21.81	22.16	227678
2008-01-31	22.00	23.68	21.74	23.29	192567
2008-02-01	23.50	23.87	22.64	23.59	192637
2008-02-04	23.62	24.28	23.61	23.78	136929
2008-02-05	23.27	23.94	22.83	23.15	139804
2008-02-06	23.29	24.48	22.97	23.68	152333
2008-02-07	23.13	24.32	23.05	23.89	132380
2008-02-08	23.83	23.96	23.38	23.74	125625
2008-02-11	23.82	24.44	23.65	24.16	99431
2008-02-12	24.27	24.60	24.17	24.28	123253
2008-02-13	24.47	25.22	24.34	25.21	136015
2008-02-14	25.22	25.44	23.80	24.05	116014
2008-02-15	23.87	24.41	23.60	24.26	104902
2008-02-19	24.63	24.67	24.16	24.31	66440
2008-02-20	24.09	24.69	24.09	24.46	114422
2008-02-21	24.63	24.83	24.00	24.15	113649
2008-02-22	24.17	24.43	23.69	24.15	81713
2008-02-25	24.15	24.15	23.42	23.94	138183
2008-02-26	23.92	24.79	23.31	24.40	61124
2008-02-27	24.21	24.68	23.96	24.19	40109
2008-02-28	24.08	24.62	24.03	24.14	80837
2008-02-29	23.90	24.28	23.60	24.01	81276
2008-03-03	24.17	24.20	23.00	23.51	109732
2008-03-04	23.31	23.31	22.21	22.91	104982
2008-03-05	23.07	23.17	22.24	22.78	71057
2008-03-06	22.42	22.70	22.26	22.26	79587
2008-03-07	21.99	22.40	21.60	21.61	111628
2008-03-10	21.70	21.95	21.23	21.35	74084
2008-03-11	21.93	22.35	21.49	22.24	58636
2008-03-12	22.27	23.30	22.26	22.86	97000
2008-03-13	22.55	24.00	22.08	23.16	89882
2008-03-14	23.32	23.56	21.79	22.46	88252
2008-03-17	21.78	22.12	21.52	21.85	91627
2008-03-18	22.32	23.94	22.26	23.78	82792
2008-03-19	24.00	24.50	23.37	23.48	93266
2008-03-20	23.79	24.49	23.68	23.94	208215
2008-03-24	24.08	24.73	23.90	24.58	149143
2008-03-25	24.48	24.94	24.48	24.87	84333
2008-03-26	24.70	25.24	24.65	24.98	51977
2008-03-27	25.08	25.15	24.60	24.93	53282
2008-03-28	24.89	25.12	24.53	24.53	107072
2008-03-31	24.63	25.25	23.29	24.59	70984
2008-04-01	25.63	26.43	25.07	26.43	114275
2008-04-02	26.26	26.56	25.46	25.79	51225
2008-04-03	25.61	25.61	24.36	24.73	68927
2008-04-04	24.80	25.13	24.16	24.42	44017
2008-04-07	24.50	24.70	24.29	24.61	43184
2008-04-08	24.36	24.36	23.86	24.29	28226
2008-04-09	24.31	24.38	24.00	24.19	123328
2008-04-10	24.25	25.08	24.01	24.64	43646
2008-04-11	24.40	24.45	22.92	23.26	78929
2008-04-14	23.21	23.66	22.87	23.32	43077
2008-04-15	23.53	23.73	22.91	23.46	42897
2008-04-16	23.74	24.33	23.48	24.20	47721
2008-04-17	24.06	24.21	23.48	23.77	50124
2008-04-18	24.26	24.90	24.01	24.85	80126
2008-04-21	24.70	24.80	24.02	24.27	36067
2008-04-22	24.11	24.24	22.99	23.34	49597
2008-04-23	23.34	23.34	22.34	22.46	117398
2008-04-24	22.34	22.80	22.25	22.54	110559
2008-04-25	22.60	23.09	22.14	22.32	124239
2008-04-28	22.30	22.40	22.00	22.15	56965
2008-04-29	22.20	22.52	21.74	22.46	97817
2008-04-30	22.57	22.90	22.46	22.82	49413
2008-05-01	22.85	22.92	22.50	22.54	51604
2008-05-02	22.63	22.75	22.28	22.55	45564
2008-05-05	22.62	22.83	22.03	22.73	173394
2008-05-06	22.53	22.70	21.62	21.88	143429
2008-05-07	21.86	22.85	21.77	22.62	162743
2008-05-08	22.67	22.87	22.45	22.54	27698
2008-05-09	22.34	22.83	22.11	22.75	63554
2008-05-12	22.87	23.80	22.82	23.58	51337
2008-05-13	23.60	24.27	23.53	24.16	118605
2008-05-14	24.19	24.82	23.84	24.36	157051
2008-05-15	24.36	24.96	24.24	24.96	100589
2008-05-16	25.12	25.12	24.24	24.48	103116
2008-05-19	24.42	24.81	24.32	24.42	64350
2008-05-20	24.29	24.73	24.09	24.50	107662
2008-05-21	24.46	24.86	23.58	23.67	48944
2008-05-22	23.69	24.90	23.67	24.81	43010
2008-05-23	24.64	24.64	23.97	24.28	38836
2008-05-27	24.35	25.14	24.35	25.08	46517
2008-05-28	25.23	25.23	24.19	24.66	32918
2008-05-29	24.59	25.50	24.59	25.02	36077
2008-05-30	25.09	25.09	23.94	24.36	56635
2008-06-02	24.30	24.30	23.05	23.90	28459
2008-06-03	24.04	24.36	23.08	24.23	59180
2008-06-04	24.19	25.29	23.51	25.02	62417
2008-06-05	25.03	25.77	25.03	25.49	54895
2008-06-06	25.26	25.26	24.23	24.25	37917
2008-06-09	24.27	24.71	24.10	24.43	41060
2008-06-10	24.20	24.62	23.81	24.50	40432
2008-06-11	24.37	24.83	24.00	24.08	81398
2008-06-12	24.35	25.20	23.74	25.02	96810
2008-06-13	25.24	25.61	25.21	25.61	62869
2008-06-16	25.57	25.73	25.41	25.66	43065
2008-06-17	25.71	26.10	25.59	25.84	77090
2008-06-18	25.68	26.22	25.68	26.02	54632
2008-06-19	26.01	26.32	25.08	26.32	37426
2008-06-20	26.12	26.66	25.61	26.32	201007
2008-06-23	26.37	26.37	25.43	25.46	69171
2008-06-24	25.22	25.22	24.48	24.94	70954
2008-06-25	24.93	25.29	24.93	25.25	91544
2008-06-26	24.99	25.07	24.10	24.27	58131
2008-06-27	24.17	24.44	23.70	24.29	370866
2008-06-30	24.39	24.39	23.31	23.33	68090
2008-07-01	23.00	24.00	22.84	23.85	74312
2008-07-02	23.88	25.05	23.88	24.33	104769
2008-07-03	24.36	24.97	23.65	23.75	60139
2008-07-07	23.84	24.25	22.71	23.33	77284
2008-07-08	23.41	24.77	23.40	24.71	271506
2008-07-09	24.35	25.21	24.33	24.75	195555
2008-07-10	24.73	25.46	24.63	24.93	66479
2008-07-11	24.67	25.22	24.30	25.22	47528
2008-07-14	25.52	25.66	25.09	25.43	57050
2008-07-15	25.10	26.00	24.95	25.09	103304
2008-07-16	25.14	26.18	25.14	25.93	71335
2008-07-17	26.00	26.15	25.59	25.82	62028
2008-07-18	25.81	25.86	24.46	24.80	43612
2008-07-21	24.94	24.96	24.26	24.77	24281
2008-07-22	24.50	25.60	24.34	25.55	99369
2008-07-23	25.56	25.84	24.65	24.92	66593
2008-07-24	25.09	25.16	24.07	24.24	47095
2008-07-25	24.49	25.10	24.49	25.00	44503
2008-07-28	24.88	25.12	24.57	24.71	30481
2008-07-29	24.88	25.59	24.59	24.90	44549
2008-07-30	24.62	25.71	24.14	24.68	39147
2008-07-31	24.11	24.59	24.11	24.32	44070
2008-08-01	25.21	25.21	24.24	24.68	49722
2008-08-04	24.50	24.50	23.57	24.05	151087
2008-08-05	24.21	25.30	24.21	25.25	49681
2008-08-06	25.14	25.14	24.65	24.77	52213
2008-08-07	24.51	25.75	23.94	24.00	71129
2008-08-08	23.97	25.37	23.97	25.12	57733
2008-08-11	25.17	26.10	25.17	25.79	45187
2008-08-12	25.80	26.30	25.51	25.51	69400
2008-08-13	25.46	25.88	24.82	25.35	38796
2008-08-14	25.14	25.87	24.54	25.73	28504
2008-08-15	26.05	26.21	24.78	25.69	64488
2008-08-18	25.66	26.36	25.28	25.56	60171
2008-08-19	25.36	25.44	24.73	24.86	46620
2008-08-20	24.98	24.98	23.94	24.44	41469
2008-08-21	24.13	24.14	23.76	23.94	46433
2008-08-22	24.05	24.30	23.61	24.00	34966
2008-08-25	23.93	23.93	23.52	23.64	39013
2008-08-26	23.66	23.95	23.54	23.76	27881
2008-08-27	23.81	24.30	23.71	23.89	33852
2008-08-28	23.93	25.12	23.68	25.00	74783
2008-08-29	24.99	25.39	24.60	24.71	36264
2008-09-02	24.90	25.14	24.48	24.75	20656
2008-09-03	24.74	25.37	23.94	25.16	48623
2008-09-04	25.04	25.26	24.74	24.96	48910
2008-09-05	24.95	25.08	24.34	24.98	37314
2008-09-08	25.71	25.71	25.09	25.30	62498
2008-09-09	25.24	25.60	25.00	25.00	46261
2008-09-10	25.40	25.96	24.11	25.77	85694
2008-09-11	25.59	26.23	25.24	26.19	60426
2008-09-12	26.03	26.03	25.01	25.50	39009
2008-09-15	24.96	26.08	24.96	25.00	31898
2008-09-16	25.25	26.61	24.50	24.85	108962
2008-09-17	24.51	25.03	23.53	23.66	96857
2008-09-18	24.19	24.19	22.82	23.82	124426
2008-09-19	24.95	26.35	24.65	26.13	247439
2008-09-22	26.05	26.40	25.14	25.32	69498
2008-09-23	25.29	26.07	24.01	24.12	124591
2008-09-24	24.20	25.24	23.89	23.98	43391
2008-09-25	24.16	24.66	23.81	24.19	69605
2008-09-26	23.78	24.52	23.49	23.99	51269
2008-09-29	23.65	24.00	22.10	22.43	45345
2008-09-30	22.62	22.83	21.85	22.83	93144
2008-10-01	22.63	23.30	22.00	22.60	37037
2008-10-02	22.52	22.85	21.58	21.68	48388
2008-10-03	21.99	22.30	20.13	20.41	64663
2008-10-06	20.03	20.32	17.93	18.90	138461
2008-10-07	19.16	20.17	19.12	19.26	103375
2008-10-08	18.72	19.75	17.47	17.82	121175
2008-10-09	18.17	18.99	16.94	16.94	148090
2008-10-10	17.50	17.50	15.71	17.36	111874
2008-10-13	18.07	20.49	17.51	20.44	108990
2008-10-14	20.94	21.44	18.94	19.68	60161
2008-10-15	20.34	20.34	16.01	16.50	142838
2008-10-16	17.00	18.80	16.67	18.50	136907
2008-10-17	18.03	18.99	17.59	17.99	82891
2008-10-20	18.40	19.28	18.00	19.26	119433
2008-10-21	18.94	19.19	18.29	18.35	120411
2008-10-22	18.03	18.56	17.51	17.69	139795
2008-10-23	17.80	17.80	16.57	17.06	79326
2008-10-24	16.51	17.46	16.50	17.18	50081
2008-10-27	16.90	17.32	16.50	16.50	43614
2008-10-28	16.78	17.88	16.41	17.87	91629
2008-10-29	17.87	17.89	16.40	17.05	87958
2008-10-30	17.57	18.00	16.62	17.90	32679
2008-10-31	17.87	18.91	17.42	18.66	89006
2008-11-03	18.60	19.04	18.01	18.71	48072
2008-11-04	18.92	19.08	18.03	18.71	97506
2008-11-05	18.47	18.50	17.63	17.63	33046
2008-11-06	17.53	17.94	17.23	17.23	36740
2008-11-07	17.40	17.40	16.69	16.99	37919
2008-11-10	17.40	17.40	16.32	16.35	52112
2008-11-11	16.29	16.99	15.94	15.95	51950
2008-11-12	15.95	16.44	14.73	14.76	52412
2008-11-13	14.82	16.08	14.27	16.00	86419
2008-11-14	15.70	15.90	14.73	14.75	64741
2008-11-17	14.66	14.93	14.29	14.54	56573
2008-11-18	14.60	14.87	13.92	14.20	121741
2008-11-19	14.17	14.59	13.03	13.04	54029
2008-11-20	12.98	13.69	12.01	12.06	75740
2008-11-21	12.23	12.67	11.29	12.10	129513
2008-11-24	12.41	13.14	11.51	11.67	173143
2008-11-25	11.83	12.50	11.63	12.35	136135
2008-11-26	12.16	12.92	11.72	12.83	96247
2008-11-28	13.00	13.55	13.00	13.49	37962
2008-12-01	13.50	13.76	12.70	13.08	104216
2008-12-02	13.32	14.54	12.86	14.49	76709
2008-12-03	14.26	15.55	14.12	15.42	85412
2008-12-04	15.50	16.40	15.04	15.36	83922
2008-12-05	15.07	16.05	14.81	16.01	67602
2008-12-08	16.41	16.85	15.48	16.76	158060
2008-12-09	16.60	16.99	15.90	15.91	43585
2008-12-10	16.01	16.92	15.70	16.06	25360
2008-12-11	15.85	16.83	15.55	15.94	48883
2008-12-12	15.55	16.72	15.29	16.54	86761
2008-12-15	16.60	16.80	14.80	15.08	52619
2008-12-16	15.25	16.81	14.76	16.79	65675
2008-12-17	16.63	17.32	16.60	16.91	52963
2008-12-18	17.15	17.45	16.73	16.95	64473
2008-12-19	17.54	17.99	16.14	16.24	147252
2008-12-22	16.47	16.56	15.74	16.52	89202
2008-12-23	16.59	16.60	15.95	16.17	85751
2008-12-24	16.08	16.43	15.10	16.38	10886
2008-12-26	16.47	16.87	15.80	16.48	25205
2008-12-29	16.56	17.17	16.54	16.61	66210
2008-12-30	16.61	17.41	16.61	17.01	36963
2008-12-31	17.11	17.79	16.52	17.59	96264
2009-01-02	17.64	18.38	16.70	18.07	47838
2009-01-05	18.15	18.26	17.49	17.81	42090
2009-01-06	17.51	17.66	16.93	17.42	49763
2009-01-07	17.26	17.32	16.38	16.81	38404
2009-01-08	16.75	17.00	16.47	16.79	80636
2009-01-09	16.74	17.03	16.16	16.30	42183
2009-01-12	16.27	16.97	15.79	16.03	26284
2009-01-13	15.99	15.99	15.53	15.80	66822
2009-01-14	15.56	15.75	15.00	15.50	114592
2009-01-15	15.49	15.93	15.07	15.91	71593
2009-01-16	16.01	16.11	15.12	15.62	55073
2009-01-20	15.45	15.78	14.02	14.10	75588
2009-01-21	14.26	14.63	13.80	14.02	114862
2009-01-22	13.92	14.41	13.61	13.95	62832
2009-01-23	13.66	14.78	13.66	14.51	36699
2009-01-26	14.58	15.36	14.04	14.66	18081
2009-01-27	14.67	14.84	14.08	14.65	34332
2009-01-28	14.86	15.32	14.58	15.32	32622
2009-01-29	15.17	15.42	14.85	14.85	25627
2009-01-30	14.96	15.02	14.14	14.26	30044
2009-02-02	14.26	15.44	14.05	15.44	38615
2009-02-03	15.52	15.64	14.95	15.40	28315
2009-02-04	15.40	15.89	15.07	15.07	11985
2009-02-05	15.35	15.49	15.06	15.28	44839
2009-02-06	15.22	17.00	15.22	16.61	38171
2009-02-09	16.48	17.00	15.96	16.21	21586
2009-02-10	16.16	16.74	15.52	15.73	32400
2009-02-11	16.27	16.28	15.85	16.00	26224
2009-02-12	15.79	16.10	15.60	15.92	28031
2009-02-13	15.89	16.45	15.89	16.00	56992
2009-02-17	15.45	16.24	15.35	15.92	84498
2009-02-18	16.00	16.23	15.55	15.94	52690
2009-02-19	16.14	16.14	15.55	15.76	37149
2009-02-20	15.55	16.01	14.89	14.99	86192
2009-02-23	15.07	15.07	14.33	14.38	55401
2009-02-24	14.29	15.25	14.29	14.90	60994
2009-02-25	14.61	14.61	13.23	13.76	80959
2009-02-26	13.93	14.05	13.31	13.35	58803
2009-02-27	13.11	13.74	13.00	13.58	55077
2009-03-02	13.39	13.67	12.56	12.58	88977
2009-03-03	12.76	12.76	12.06	12.07	56276
2009-03-04	12.32	12.44	11.73	12.25	66807
2009-03-05	11.93	12.03	11.43	11.44	59238
2009-03-06	11.61	11.79	11.06	11.62	57880
2009-03-09	11.50	11.55	10.99	11.09	36401
2009-03-10	11.40	12.09	11.05	12.05	55407
2009-03-11	12.09	12.70	11.85	11.85	23861
2009-03-12	11.76	13.10	11.76	13.02	51130
2009-03-13	13.60	13.80	13.02	13.70	26924
2009-03-16	13.87	13.89	13.12	13.66	48739
2009-03-17	13.51	14.49	13.29	14.46	78527
2009-03-18	14.44	15.25	14.42	14.98	42764
2009-03-19	15.14	15.48	15.00	15.28	33564
2009-03-20	15.44	15.50	15.00	15.00	64903
2009-03-23	15.35	16.14	15.08	16.14	50810
2009-03-24	15.95	16.12	15.43	15.59	33318
2009-03-25	15.74	16.24	15.32	16.00	60999
2009-03-26	16.19	16.19	15.64	16.00	45894
2009-03-27	15.66	16.07	15.07	15.55	40999
2009-03-30	15.11	15.82	14.90	15.07	24918
2009-03-31	15.30	15.49	14.72	14.93	30289
2009-04-01	14.73	15.35	14.29	15.06	25365
2009-04-02	15.36	16.11	15.34	16.01	68677
2009-04-03	16.13	16.87	16.01	16.52	22622
2009-04-06	16.25	16.49	15.39	15.64	35562
2009-04-07	15.37	15.37	14.55	14.63	26180
2009-04-08	14.70	15.03	14.70	14.80	25042
2009-04-09	14.99	16.51	13.91	16.45	68644
2009-04-13	16.25	16.94	15.82	16.71	28255
2009-04-14	16.40	16.54	15.87	15.88	27769
2009-04-15	15.82	16.18	15.38	16.15	13968
2009-04-16	16.30	16.93	15.68	16.74	35274
2009-04-17	16.83	17.35	16.18	17.23	33727
2009-04-20	16.90	17.09	15.96	16.02	32856
2009-04-21	15.91	17.00	15.51	16.61	44838
2009-04-22	16.30	17.43	15.95	17.18	64270
2009-04-23	17.25	17.25	16.03	16.47	34242
2009-04-24	16.58	16.67	16.01	16.42	57747
2009-04-27	16.01	16.46	15.66	16.27	63181
2009-04-28	15.67	16.16	15.32	15.65	69875
2009-04-29	15.74	16.60	15.74	16.43	29546
2009-04-30	16.52	16.77	15.61	15.61	29937
2009-05-01	15.52	15.57	15.15	15.34	35700
2009-05-04	15.44	15.91	15.02	15.90	58301
2009-05-05	15.75	16.03	14.97	15.25	32677
2009-05-06	15.37	15.44	14.72	14.99	40942
2009-05-07	15.15	15.54	15.06	15.26	47439
2009-05-08	15.45	15.87	15.40	15.84	32450
2009-05-11	15.56	16.19	15.54	15.80	70670
2009-05-12	15.85	16.00	15.50	15.77	52919
2009-05-13	15.53	15.73	15.02	15.05	47971
2009-05-14	15.17	15.84	15.03	15.64	38159
2009-05-15	15.65	16.32	14.67	14.69	42094
2009-05-18	14.84	15.34	14.25	15.34	32402
2009-05-19	15.18	15.45	14.96	15.07	22094
2009-05-20	15.17	15.31	14.89	14.93	37046
2009-05-21	14.79	14.99	14.54	14.74	33210
2009-05-22	14.79	14.79	14.18	14.19	24780
2009-05-26	14.09	15.13	14.09	14.99	38465
2009-05-27	14.84	15.21	14.49	14.56	24655
2009-05-28	14.64	15.03	14.01	14.38	31589
2009-05-29	14.28	14.94	14.14	14.94	74156
2009-06-01	15.09	16.04	15.09	15.93	73866
2009-06-02	15.93	16.50	15.87	15.90	36929
2009-06-03	15.84	15.87	15.19	15.40	43418
2009-06-04	15.53	15.97	15.36	15.94	60661
2009-06-05	16.04	16.12	15.67	16.01	33500
2009-06-08	15.45	16.40	15.45	16.06	36423
2009-06-09	16.11	16.19	15.90	16.02	35013
2009-06-10	16.21	16.21	15.84	16.04	91224
2009-06-11	16.07	16.09	15.68	16.00	78634
2009-06-12	15.82	15.97	15.64	15.80	38828
2009-06-15	15.70	15.70	14.92	15.07	67307
2009-06-16	15.36	15.52	14.79	14.88	60866
2009-06-17	14.84	15.39	14.75	14.75	64043
2009-06-18	14.77	15.12	14.70	14.82	32301
2009-06-19	15.00	15.00	14.58	14.59	73629
2009-06-22	14.55	14.92	14.22	14.27	56630
2009-06-23	14.27	14.41	14.02	14.04	47258
2009-06-24	14.21	14.56	14.05	14.10	30636
2009-06-25	14.03	14.41	14.03	14.33	37245
2009-06-26	14.41	14.86	14.41	14.82	167870
2009-06-29	14.84	15.29	14.46	15.26	66676
2009-06-30	15.28	15.34	15.14	15.24	49538
2009-07-01	15.30	15.75	15.29	15.45	34325
2009-07-02	15.23	15.53	15.08	15.24	54334
2009-07-06	15.22	15.36	15.21	15.27	45639
2009-07-07	15.23	15.42	15.12	15.23	38309
2009-07-08	15.34	15.57	14.99	15.45	49569
2009-07-09	15.51	15.58	14.80	14.85	32013
2009-07-10	14.72	15.03	14.50	15.00	29528
2009-07-13	15.13	15.67	15.04	15.53	32923
2009-07-14	15.54	15.73	15.53	15.54	12590
2009-07-15	15.55	16.30	15.55	16.14	39939
2009-07-16	16.25	16.36	15.72	16.06	37945
2009-07-17	16.16	16.19	15.58	15.90	44486
2009-07-20	16.03	16.35	15.80	16.21	40565
2009-07-21	16.25	16.33	15.82	15.93	30945
2009-07-22	15.90	16.36	15.85	16.34	28520
2009-07-23	16.40	16.86	16.14	16.64	72991
2009-07-24	16.46	16.64	16.00	16.55	45490
2009-07-27	16.57	16.74	16.45	16.63	34801
2009-07-28	16.19	16.69	16.19	16.64	50954
2009-07-29	16.45	16.70	16.20	16.52	55547
2009-07-30	16.65	17.59	16.54	17.28	52991
2009-07-31	17.16	17.36	16.71	16.71	46084
2009-08-03	15.59	15.92	14.50	15.92	104202
2009-08-04	15.80	16.25	15.80	16.11	42032
2009-08-05	16.07	16.41	16.00	16.10	60589
2009-08-06	16.12	16.68	15.97	15.97	53583
2009-08-07	16.11	16.45	16.00	16.25	44813
2009-08-10	16.10	16.79	15.96	16.54	28184
2009-08-11	16.40	16.58	16.18	16.49	43106
2009-08-12	16.56	16.98	16.47	16.52	45895
2009-08-13	16.56	16.70	16.46	16.59	26739
2009-08-14	16.55	16.67	16.37	16.61	36649
2009-08-17	16.38	16.72	16.01	16.33	36490
2009-08-18	16.37	16.62	16.05	16.45	20785
2009-08-19	16.20	16.78	16.20	16.77	24814
2009-08-20	16.69	16.77	16.10	16.50	25195
2009-08-21	16.74	17.13	16.50	17.05	54864
2009-08-24	17.04	17.13	16.67	17.08	32046
2009-08-25	17.12	17.12	16.58	16.82	19632
2009-08-26	16.75	16.99	16.42	16.99	23795
2009-08-27	16.62	16.99	16.56	16.94	9923
2009-08-28	17.00	17.00	16.36	16.51	26569
2009-08-31	16.25	16.55	16.25	16.49	45495
2009-09-01	16.50	16.68	15.99	15.99	39185
2009-09-02	15.95	15.99	15.50	15.56	65528
2009-09-03	15.57	15.77	15.25	15.61	19137
2009-09-04	15.33	15.87	15.32	15.83	40111
2009-09-08	15.96	16.28	15.80	15.94	33922
2009-09-09	15.82	16.42	15.65	15.96	32101
2009-09-10	15.80	15.95	15.53	15.93	65366
2009-09-11	15.90	15.98	15.51	15.52	32791
2009-09-14	15.45	15.74	15.33	15.38	43500
2009-09-15	15.30	15.65	15.30	15.50	30212
2009-09-16	15.50	15.85	15.37	15.83	59342
2009-09-17	15.90	16.29	15.60	16.25	27180
2009-09-18	16.25	16.29	15.56	15.56	116273
2009-09-21	15.46	15.71	15.33	15.42	29072
2009-09-22	15.52	15.67	15.40	15.52	32681
2009-09-23	15.49	15.97	15.46	15.79	25745
2009-09-24	15.81	15.82	15.51	15.62	24856
2009-09-25	15.61	16.04	15.59	15.99	30896
2009-09-28	16.00	16.23	15.65	16.19	20721
2009-09-29	16.25	16.25	15.87	16.04	14449
2009-09-30	16.04	16.04	15.52	15.83	48653
2009-10-01	15.83	15.85	15.51	15.51	45636
2009-10-02	15.54	15.76	15.50	15.53	28876
2009-10-05	15.76	15.81	15.53	15.70	31057
2009-10-06	15.72	16.00	15.51	15.84	35304
2009-10-07	15.82	15.91	15.60	15.88	27878
2009-10-08	16.00	16.26	15.78	16.06	29531
2009-10-09	16.13	16.30	15.94	16.15	35487
2009-10-12	16.15	16.29	16.08	16.22	29956
2009-10-13	16.25	16.29	15.91	16.23	13787
2009-10-14	16.35	16.53	16.11	16.15	28698
2009-10-15	16.15	16.45	16.15	16.23	21155
2009-10-16	16.16	16.69	16.16	16.56	29561
2009-10-19	16.67	16.77	16.43	16.62	21193
2009-10-20	16.59	16.59	16.30	16.41	23771
2009-10-21	16.64	16.75	15.77	15.87	39121
2009-10-22	15.89	16.73	15.89	16.37	23013
2009-10-23	16.46	16.50	15.74	15.76	35591
2009-10-26	15.82	15.85	15.47	15.47	57646
2009-10-27	15.48	15.79	15.42	15.42	23435
2009-10-28	15.44	15.63	15.36	15.36	22922
2009-10-29	15.47	15.67	15.41	15.51	35648
2009-10-30	15.37	15.64	15.18	15.38	40557
2009-11-02	15.43	15.49	15.10	15.48	27631
2009-11-03	15.41	15.62	15.25	15.49	21457
2009-11-04	15.52	15.64	15.17	15.20	46829
2009-11-05	15.32	15.55	15.30	15.50	36847
2009-11-06	15.37	15.58	15.33	15.48	18362
2009-11-09	15.67	15.69	15.50	15.64	33972
2009-11-10	15.52	15.82	15.52	15.73	30962
2009-11-11	15.90	15.94	15.44	15.62	17669
2009-11-12	15.54	15.91	15.21	15.21	21651
2009-11-13	15.25	15.42	15.25	15.37	12154
2009-11-16	15.45	16.28	15.45	16.28	24041
2009-11-17	16.23	16.39	15.89	16.30	9880
2009-11-18	16.35	16.43	16.11	16.27	9368
2009-11-19	16.17	16.43	15.60	15.72	17078
2009-11-20	15.66	16.01	15.57	15.72	18255
2009-11-23	15.93	16.37	15.86	16.11	16399
2009-11-24	16.14	16.34	16.00	16.30	9049
2009-11-25	16.33	16.47	16.07	16.09	15993
2009-11-27	15.53	15.65	15.41	15.45	14902
2009-11-30	15.39	15.73	15.20	15.61	45245
2009-12-01	15.79	15.96	15.48	15.88	28629
2009-12-02	15.89	16.18	15.76	15.91	8154
2009-12-03	15.99	16.11	15.25	15.31	30565
2009-12-04	15.62	16.10	15.62	16.10	18953
2009-12-07	16.07	16.07	15.15	15.36	64892
2009-12-08	15.22	15.53	15.17	15.30	43932
2009-12-09	15.26	15.67	15.11	15.27	28786
2009-12-10	15.37	15.49	15.10	15.19	24815
2009-12-11	15.34	15.34	15.11	15.17	54289
2009-12-14	15.21	15.53	15.10	15.39	50780
2009-12-15	15.45	15.45	15.13	15.22	35071
2009-12-16	15.37	15.58	15.14	15.43	24246
2009-12-17	15.29	15.53	15.10	15.14	18925
2009-12-18	15.30	15.48	15.20	15.47	89553
2009-12-21	15.52	15.62	15.26	15.43	37767
2009-12-22	15.26	15.32	15.00	15.00	28710
2009-12-23	15.22	15.43	15.12	15.23	21214
2009-12-24	15.33	15.33	15.15	15.15	2372
2009-12-28	15.16	15.59	15.16	15.40	18444
2009-12-29	15.47	15.58	15.22	15.50	8716
2009-12-30	15.40	15.42	15.15	15.23	55317
2009-12-31	15.25	15.39	15.10	15.13	43428
2010-01-04	15.39	15.41	15.10	15.17	43501
2010-01-05	15.10	15.24	14.91	14.92	36726
2010-01-06	14.92	15.07	14.75	14.84	62200
2010-01-07	14.85	14.93	14.62	14.81	139046
2010-01-08	14.80	15.00	14.77	14.84	29600
2010-01-11	14.94	15.04	14.82	14.96	32401
2010-01-12	14.88	15.03	14.74	14.74	50056
2010-01-13	14.84	14.88	14.66	14.75	47026
2010-01-14	14.83	14.91	14.74	14.77	24971
2010-01-15	14.88	14.93	14.74	14.75	73012
2010-01-19	14.82	14.91	14.74	14.79	79087
2010-01-20	14.77	14.97	14.74	14.76	94861
2010-01-21	14.83	14.86	14.52	14.52	46608
2010-01-22	14.50	14.69	14.25	14.42	45364
2010-01-25	14.47	14.55	14.00	14.00	62019
2010-01-26	14.04	14.59	14.00	14.27	53056
2010-01-27	14.15	14.30	14.12	14.18	35227
2010-01-28	14.25	14.41	14.03	14.04	60302
2010-01-29	14.10	14.48	14.10	14.16	44725
2010-02-01	14.27	14.27	13.87	13.94	46546
2010-02-02	13.99	14.11	13.78	13.81	58208
2010-02-03	13.80	13.86	13.40	13.48	49989
2010-02-04	13.45	13.52	13.29	13.29	73178
2010-02-05	13.36	13.42	13.11	13.37	32272
2010-02-08	13.43	13.48	13.13	13.18	40281
2010-02-09	13.36	13.40	13.20	13.35	41807
2010-02-10	13.30	13.39	13.18	13.18	26821
2010-02-11	13.18	13.54	13.01	13.43	49375
2010-02-12	13.33	13.62	13.10	13.50	56970
2010-02-16	13.51	13.53	13.35	13.43	40096
2010-02-17	13.44	13.84	13.44	13.83	40899
2010-02-18	13.87	14.03	13.75	14.00	58933
2010-02-19	13.97	14.17	13.90	14.05	48788
2010-02-22	14.12	14.35	14.02	14.28	47147
2010-02-23	14.30	14.45	14.07	14.12	29580
2010-02-24	14.12	14.33	14.06	14.17	20648
2010-02-25	14.00	14.38	13.96	14.35	36057
2010-02-26	14.40	14.47	14.09	14.09	37711
2010-03-01	14.21	14.75	14.03	14.65	97803
2010-03-02	14.40	14.77	14.34	14.70	54387
2010-03-03	14.77	14.94	14.51	14.60	47978
2010-03-04	14.83	14.83	14.26	14.35	24262
2010-03-05	14.38	14.73	14.28	14.73	34889
2010-03-08	14.66	14.90	14.19	14.66	24936
2010-03-09	14.63	14.82	14.60	14.60	15146
2010-03-10	14.73	14.94	14.67	14.83	103061
2010-03-11	14.71	14.95	14.70	14.84	12429
2010-03-12	14.85	14.95	14.71	14.87	48528
2010-03-15	14.89	14.94	14.72	14.78	29696
2010-03-16	14.85	14.95	14.75	14.91	15137
2010-03-17	14.99	15.12	14.97	15.06	37798
2010-03-18	15.01	15.21	14.83	15.13	16285
2010-03-19	15.11	15.23	14.75	14.94	70625
2010-03-22	14.83	15.21	14.83	15.04	27119
2010-03-23	15.03	15.10	14.83	15.00	25615
2010-03-24	14.91	15.16	14.70	14.87	24402
2010-03-25	14.88	15.12	14.84	14.91	51831
2010-03-26	15.00	15.20	14.84	15.14	54004
2010-03-29	15.26	15.32	14.88	14.97	45522
2010-03-30	15.05	15.32	15.05	15.08	34809
2010-03-31	14.98	15.34	14.98	15.03	42908
2010-04-01	15.04	15.26	14.89	15.11	32005
2010-04-05	15.13	15.71	15.11	15.71	91115
2010-04-06	15.33	15.61	15.33	15.55	40196
2010-04-07	15.58	15.63	15.33	15.55	28478
2010-04-08	15.50	15.51	15.22	15.51	59267
2010-04-09	15.54	15.57	15.23	15.25	26061
2010-04-12	15.33	15.54	15.25	15.34	47314
2010-04-13	15.40	15.70	15.36	15.66	51931
2010-04-14	15.70	15.70	15.31	15.68	47476
2010-04-15	15.62	15.79	15.61	15.77	20512
2010-04-16	15.77	15.80	15.66	15.70	29406
2010-04-19	15.71	15.72	15.41	15.58	20341
2010-04-20	15.64	16.81	15.61	16.81	83666
2010-04-21	16.86	16.92	16.38	16.70	27083
2010-04-22	16.58	16.77	16.49	16.76	24499
2010-04-23	16.81	16.96	16.50	16.96	20428
2010-04-26	16.89	16.94	16.09	16.24	48727
2010-04-27	16.20	16.35	16.20	16.28	26444
2010-04-28	16.37	16.45	16.32	16.37	14605
2010-04-29	16.50	16.50	16.33	16.50	24668
2010-04-30	16.55	16.55	16.00	16.03	40831
2010-05-03	16.04	16.25	15.84	16.16	45540
2010-05-04	15.90	15.90	15.26	15.39	54050
2010-05-05	15.26	15.40	15.09	15.11	35243
2010-05-06	15.02	15.40	14.00	14.60	53622
2010-05-07	14.65	14.78	14.08	14.14	75133
2010-05-10	14.78	15.18	14.60	14.95	66543
2010-05-11	14.76	15.45	14.76	15.39	32966
2010-05-12	15.57	15.90	15.36	15.81	46679
2010-05-13	15.71	15.98	15.67	15.84	35857
2010-05-14	15.72	15.72	15.13	15.63	25665
2010-05-17	15.75	15.92	15.17	15.61	36036
2010-05-18	15.86	15.86	15.15	15.28	27209
2010-05-19	15.27	15.66	15.23	15.37	29568
2010-05-20	15.02	15.30	14.83	14.89	47370
2010-05-21	14.63	15.20	14.63	15.18	49333
2010-05-24	15.12	15.29	14.86	14.90	16827
2010-05-25	14.61	14.99	14.61	14.84	34732
2010-05-26	14.90	15.13	14.87	14.98	65753
2010-05-27	15.33	15.33	15.00	15.30	35983
2010-05-28	15.22	15.37	15.15	15.19	37612
2010-06-01	15.21	15.30	14.85	14.87	23610
2010-06-02	14.99	15.27	14.94	15.26	54374
2010-06-03	15.22	15.50	14.98	15.28	37263
2010-06-04	14.88	15.37	14.56	14.63	88430
2010-06-07	14.68	14.94	14.66	14.71	33242
2010-06-08	14.98	14.98	14.60	14.68	24610
2010-06-09	14.86	14.97	14.52	14.58	35068
2010-06-10	14.85	14.94	14.68	14.86	50414
2010-06-11	14.80	15.13	14.73	15.12	35287
2010-06-14	15.28	15.48	14.79	14.84	48372
2010-06-15	14.99	15.46	14.79	15.44	47867
2010-06-16	15.29	15.55	15.18	15.42	33512
2010-06-17	15.54	15.65	15.40	15.59	20377
2010-06-18	15.70	15.70	15.18	15.52	49093
2010-06-21	15.70	15.70	15.25	15.32	23960
2010-06-22	15.42	15.53	15.25	15.26	12667
2010-06-23	15.20	15.46	15.06	15.41	12929
2010-06-24	15.26	15.32	15.08	15.16	14843
2010-06-25	15.21	16.20	14.95	16.03	177742
2010-06-28	15.92	16.21	15.69	15.90	30329
2010-06-29	15.60	15.67	15.20	15.30	31366
2010-06-30	15.26	15.49	15.05	15.05	30580
2010-07-01	15.11	15.11	14.78	14.98	25041
2010-07-02	15.05	15.05	14.78	14.89	27005
2010-07-06	14.86	15.02	14.52	14.52	26129
2010-07-07	14.62	14.98	14.60	14.98	25762
2010-07-08	15.07	15.07	14.89	15.06	18771
2010-07-09	15.09	15.49	15.09	15.30	21551
2010-07-12	15.29	15.29	14.98	15.15	21430
2010-07-13	15.40	15.80	15.28	15.74	31361
2010-07-14	15.65	15.80	15.27	15.47	23472
2010-07-15	15.54	15.55	15.24	15.36	7785
2010-07-16	15.19	15.30	14.96	15.00	45055
2010-07-19	15.07	15.29	15.05	15.21	16163
2010-07-20	15.08	15.50	15.08	15.49	14867
2010-07-21	15.56	15.65	15.00	15.01	14595
2010-07-22	15.28	15.69	15.10	15.67	23907
2010-07-23	15.57	15.94	15.35	15.92	40687
2010-07-26	15.94	16.30	15.68	16.29	26099
2010-07-27	16.36	16.45	16.12	16.22	27755
2010-07-28	16.21	16.38	16.05	16.12	18273
2010-07-29	16.29	16.40	16.13	16.38	11729
2010-07-30	15.22	16.30	15.22	16.26	27229
2010-08-02	16.46	16.46	15.83	16.23	33854
2010-08-03	16.21	16.27	15.87	15.97	35544
2010-08-04	15.90	16.31	15.79	16.31	22754
2010-08-05	16.21	16.34	15.93	15.94	24051
2010-08-06	15.77	16.28	15.68	16.27	22147
2010-08-09	16.30	16.49	16.10	16.49	24103
2010-08-10	16.25	16.37	16.00	16.17	24911
2010-08-11	15.92	16.37	15.33	15.35	38943
2010-08-12	15.18	15.47	15.15	15.22	19242
2010-08-13	15.14	15.30	14.87	14.87	28686
2010-08-16	14.84	15.25	14.84	15.02	25517
2010-08-17	15.18	15.44	15.02	15.16	41422
2010-08-18	15.10	15.17	15.02	15.10	14632
2010-08-19	15.01	15.10	14.53	14.53	41537
2010-08-20	14.47	14.48	14.28	14.34	43697
2010-08-23	14.36	14.67	14.14	14.14	34434
2010-08-24	14.01	14.41	14.01	14.20	18592
2010-08-25	14.09	14.70	14.09	14.65	18350
2010-08-26	14.76	14.76	14.39	14.43	9826
2010-08-27	14.64	15.02	14.44	14.93	34719
2010-08-30	14.83	15.13	14.52	14.53	40805
2010-08-31	14.57	14.94	14.54	14.69	25978
2010-09-01	15.04	15.89	15.04	15.82	42988
2010-09-02	15.76	15.89	15.69	15.69	18691
2010-09-03	15.92	15.95	15.72	15.92	17216
2010-09-07	15.89	15.95	15.51	15.54	25488
2010-09-08	15.63	15.81	15.62	15.71	11026
2010-09-09	15.88	15.88	15.40	15.49	8561
2010-09-10	15.61	15.71	15.26	15.52	19483
2010-09-13	15.63	16.25	15.57	16.14	36367
2010-09-14	16.10	16.38	15.90	16.28	34181
2010-09-15	15.59	16.33	15.59	16.27	12426
2010-09-16	16.29	16.29	16.05	16.12	16636
2010-09-17	16.30	16.30	15.84	15.89	46879
2010-09-20	15.91	16.30	15.57	16.30	40056
2010-09-21	16.04	16.44	16.04	16.13	15275
2010-09-22	16.04	16.26	16.00	16.02	6836
2010-09-23	15.98	16.33	15.90	15.98	17489
2010-09-24	16.27	16.55	16.14	16.53	34631
2010-09-27	16.45	16.61	16.34	16.46	13283
2010-09-28	16.55	16.63	16.32	16.62	19241
2010-09-29	16.52	16.92	16.37	16.82	27829
2010-09-30	16.81	16.92	16.35	16.61	38372
2010-10-01	16.79	16.79	16.36	16.68	22383
2010-10-04	16.67	16.72	16.38	16.63	30524
2010-10-05	16.61	17.29	16.41	17.25	42082
2010-10-06	17.16	17.40	17.14	17.23	22882
2010-10-07	17.29	17.29	16.86	16.88	22669
2010-10-08	16.94	17.39	16.88	17.32	25075
2010-10-11	17.25	17.30	17.07	17.12	12671
2010-10-12	17.11	17.29	16.86	17.28	17826
2010-10-13	17.30	17.93	17.10	17.83	27185
2010-10-14	17.86	18.01	17.72	17.93	17003
2010-10-15	18.23	18.31	18.00	18.12	39263
2010-10-18	18.19	18.84	18.19	18.83	17902
2010-10-19	18.50	18.50	17.97	18.04	24604
2010-10-20	18.22	18.64	18.15	18.57	14869
2010-10-21	18.72	18.73	17.89	17.99	29180
2010-10-22	18.00	18.22	17.79	18.06	13336
2010-10-25	18.34	18.62	17.88	18.19	20783
2010-10-26	18.03	18.54	17.98	18.41	23669
2010-10-27	18.30	18.34	17.95	18.11	19193
2010-10-28	18.35	18.39	18.06	18.31	10348
2010-10-29	18.31	18.39	18.20	18.36	10269
2010-11-01	18.65	18.65	17.86	18.09	30087
2010-11-02	18.26	19.12	18.19	19.09	34510
2010-11-03	19.17	19.17	18.65	18.96	17637
2010-11-04	19.16	19.87	19.04	19.87	41174
2010-11-05	19.87	19.99	19.52	19.86	16628
2010-11-08	19.76	19.82	19.01	19.79	40406
2010-11-09	19.75	19.75	19.44	19.59	23115
2010-11-10	19.66	19.97	19.40	19.94	17364
2010-11-11	19.67	19.89	19.32	19.64	28890
2010-11-12	19.51	19.69	19.01	19.40	29778
2010-11-15	19.46	19.98	19.41	19.83	19497
2010-11-16	19.62	19.75	18.81	19.11	46964
2010-11-17	19.23	19.24	18.77	18.78	20420
2010-11-18	19.03	19.04	18.88	18.91	18684
2010-11-19	18.94	18.94	18.66	18.67	26645
2010-11-22	18.61	18.72	18.41	18.61	16568
2010-11-23	18.38	18.82	18.15	18.29	16324
2010-11-24	18.50	19.37	18.41	19.36	28164
2010-11-26	19.18	19.35	19.18	19.18	3349
2010-11-29	19.01	19.20	18.65	18.70	25808
2010-11-30	18.59	18.72	18.41	18.64	31306
2010-12-01	19.06	19.56	18.85	19.26	51502
2010-12-02	19.26	19.26	18.77	18.84	18295
2010-12-03	18.68	18.87	18.60	18.74	26989
2010-12-06	18.77	20.45	18.70	20.35	47345
2010-12-07	20.35	20.43	19.74	20.10	69705
2010-12-08	20.07	20.31	19.99	20.18	30395
2010-12-09	20.40	20.40	19.94	20.11	48840
2010-12-10	19.99	20.34	19.58	20.20	31804
2010-12-13	20.40	20.40	20.13	20.13	32347
2010-12-14	20.15	20.25	20.01	20.25	49701
2010-12-15	20.18	20.33	20.09	20.11	34039
2010-12-16	20.31	20.31	20.06	20.21	33100
2010-12-17	20.28	20.28	20.00	20.01	85931
2010-12-20	20.25	20.25	19.91	19.91	37671
2010-12-21	20.09	20.39	19.82	19.86	18537
2010-12-22	20.03	20.12	19.90	20.04	18186
2010-12-23	20.07	20.07	19.72	19.73	19865
2010-12-27	19.75	19.92	19.40	19.90	24983
2010-12-28	19.90	19.95	19.54	19.55	29415
2010-12-29	19.54	19.85	19.54	19.67	25124
2010-12-30	19.72	19.82	19.55	19.55	22203
2010-12-31	19.57	19.73	19.20	19.20	32826
2011-01-03	19.31	20.00	19.31	19.88	78301
2011-01-04	19.82	19.91	18.75	18.76	52815
2011-01-05	18.80	18.98	18.38	18.68	26035
2011-01-06	18.74	18.92	18.58	18.85	25774
2011-01-07	18.95	19.05	18.44	18.72	30301
2011-01-10	18.51	19.18	18.29	19.13	38094
2011-01-11	19.25	19.46	19.06	19.23	54130
2011-01-12	19.55	19.59	19.30	19.55	81248
2011-01-13	19.45	19.85	19.31	19.84	77201
2011-01-14	19.88	19.89	19.36	19.46	49177
2011-01-18	19.31	19.50	19.21	19.22	49362
2011-01-19	19.19	19.21	18.12	18.17	46898
2011-01-20	18.10	18.63	18.10	18.38	32381
2011-01-21	18.53	18.72	18.12	18.14	35960
2011-01-24	18.22	20.00	18.22	19.70	88590
2011-01-25	19.57	19.74	19.40	19.72	29119
2011-01-26	19.75	19.75	19.07	19.74	22411
2011-01-27	19.74	19.90	19.60	19.66	15881
2011-01-28	19.57	19.73	18.60	18.79	41299
2011-01-31	19.04	19.76	18.68	19.37	45691
2011-02-01	19.51	20.00	19.21	19.96	30577
2011-02-02	19.93	20.03	19.64	19.83	16845
2011-02-03	19.74	19.96	19.48	19.87	11918
2011-02-04	19.82	19.89	19.27	19.76	29639
2011-02-07	19.70	20.02	19.52	19.98	22359
2011-02-08	19.92	20.08	19.87	20.00	59649
2011-02-09	19.97	20.08	19.89	19.99	20760
2011-02-10	19.90	20.04	19.83	19.90	20434
2011-02-11	19.72	20.09	19.70	20.08	21162
2011-02-14	20.08	20.10	19.86	19.89	22780
2011-02-15	19.89	19.89	19.68	19.84	16192
2011-02-16	19.76	19.79	19.63	19.70	13638
2011-02-17	19.60	19.81	19.60	19.80	26610
2011-02-18	19.91	19.91	19.59	19.67	21861
2011-02-22	19.39	19.53	19.00	19.01	30796
2011-02-23	19.08	19.11	18.55	18.59	31603
2011-02-24	18.63	18.71	18.27	18.65	46708
2011-02-25	18.66	19.00	18.60	18.97	15155
2011-02-28	19.21	19.59	19.02	19.24	42501
2011-03-01	19.36	19.44	18.81	18.87	19478
2011-03-02	18.83	19.14	18.68	18.74	17566
2011-03-03	18.98	19.56	18.98	19.38	18904
2011-03-04	19.34	19.36	19.04	19.12	14667
2011-03-07	19.34	19.34	18.25	18.55	42709
2011-03-08	18.53	18.89	18.32	18.75	36194
2011-03-09	18.68	19.42	18.68	19.34	19514
2011-03-10	19.06	19.25	18.58	18.77	40737
2011-03-11	18.73	18.78	18.42	18.59	19409
2011-03-14	18.41	18.70	18.41	18.44	15265
2011-03-15	18.25	18.41	18.20	18.24	18094
2011-03-16	18.18	18.35	18.08	18.09	48892
2011-03-17	18.41	18.41	18.01	18.06	19236
2011-03-18	18.22	18.73	18.05	18.57	83356
2011-03-21	18.74	19.59	18.72	19.59	38634
2011-03-22	19.67	19.81	19.57	19.65	21668
2011-03-23	19.56	19.94	19.34	19.88	21496
2011-03-24	19.97	20.00	19.40	19.80	21519
2011-03-25	19.86	20.00	19.76	19.83	22552
2011-03-28	19.82	19.82	19.22	19.22	18567
2011-03-29	19.18	19.65	19.20	19.57	8615
2011-03-30	19.67	19.98	19.57	19.95	13848
2011-03-31	19.86	19.86	19.60	19.81	18468
2011-04-01	19.92	20.00	19.61	19.72	12931
2011-04-04	19.92	19.92	19.36	19.45	21071
2011-04-05	19.23	19.28	18.83	19.15	17946
2011-04-06	19.21	19.69	19.21	19.52	17637
2011-04-07	19.59	19.69	19.14	19.15	13576
2011-04-08	19.27	19.27	18.36	18.41	23572
2011-04-11	18.54	18.95	18.40	18.41	26443
2011-04-12	18.33	18.43	18.08	18.10	26745
2011-04-13	18.32	18.66	18.32	18.44	32934
2011-04-14	18.41	18.50	18.17	18.26	20714
2011-04-15	18.19	18.90	18.19	18.86	27636
2011-04-18	18.56	18.80	18.26	18.34	38079
2011-04-19	18.52	18.61	18.09	18.19	40883
2011-04-20	18.61	18.91	18.49	18.77	23149
2011-04-21	18.96	18.96	18.39	18.57	18919
2011-04-25	18.60	18.96	18.51	18.69	35953
2011-04-26	18.80	19.12	18.65	19.06	42384
2011-04-27	19.11	19.14	18.58	19.14	36909
2011-04-28	19.07	19.08	18.83	19.02	28911
2011-04-29	19.09	19.10	18.81	19.01	28026
2011-05-02	19.12	18.96	18.25	18.28	31291
2011-05-03	18.25	18.84	18.25	18.55	39059
2011-05-04	18.52	18.69	18.18	18.30	38248
2011-05-05	18.21	18.72	18.14	18.23	24198
2011-05-06	18.55	18.63	18.11	18.29	34461
2011-05-09	18.20	18.56	18.10	18.11	40475
2011-05-10	18.14	19.10	18.07	19.09	36732
2011-05-11	19.04	19.11	18.54	18.59	28714
2011-05-12	18.52	19.10	18.52	19.07	17598
2011-05-13	19.00	19.04	18.65	18.65	15499
2011-05-16	18.59	18.70	18.27	18.27	29242
2011-05-17	18.22	18.32	17.85	17.90	49172
2011-05-18	17.99	18.14	17.79	18.13	27655
2011-05-19	18.19	18.19	17.81	17.90	35463
2011-05-20	17.75	18.92	17.39	18.60	92621
2011-05-23	18.27	18.60	17.81	17.81	52743
2011-05-24	17.84	18.22	17.50	17.52	52963
2011-05-25	17.47	17.60	17.33	17.36	28643
2011-05-26	17.33	17.65	17.30	17.49	35997
2011-05-27	17.63	17.63	17.40	17.45	16183
2011-05-31	17.57	17.82	17.57	17.80	169766
2011-06-01	17.75	17.88	17.02	17.05	97651
2011-06-02	17.05	17.20	17.02	17.05	18465
2011-06-03	16.65	17.11	16.16	16.45	45325
2011-06-06	16.36	16.58	16.22	16.40	26473
2011-06-07	16.53	17.14	16.46	16.76	32387
2011-06-08	16.64	16.75	16.24	16.24	22491
2011-06-09	16.30	16.31	16.10	16.18	16843
2011-06-10	16.09	16.18	15.86	15.91	29997
2011-06-13	15.99	16.11	15.75	15.78	62457
2011-06-14	16.02	16.19	15.85	16.18	33416
2011-06-15	16.00	16.15	15.76	16.04	34379
2011-06-16	16.06	17.10	15.97	16.99	42424
2011-06-17	17.15	17.17	16.70	16.89	61878
2011-06-20	16.91	17.08	16.75	16.98	29556
2011-06-21	17.04	17.15	16.69	16.98	39799
2011-06-22	16.81	17.10	16.64	16.64	15527
2011-06-23	16.44	16.63	16.18	16.33	18123
2011-06-24	16.35	16.41	15.90	15.97	166963
2011-06-27	16.04	16.42	16.02	16.36	27957
2011-06-28	16.38	16.86	16.38	16.69	22668
2011-06-29	16.78	16.97	16.15	16.25	41417
2011-06-30	16.32	16.63	16.32	16.55	21984
2011-07-01	16.48	17.06	16.46	16.97	65909
2011-07-05	16.79	17.01	16.59	16.79	28896
2011-07-06	16.72	17.17	16.55	17.14	35065
2011-07-07	17.28	17.48	17.11	17.37	26908
2011-07-08	17.22	17.35	17.22	17.28	21598
2011-07-11	17.03	17.26	16.93	17.01	43987
2011-07-12	16.92	17.17	16.75	16.75	19085
2011-07-13	16.83	17.10	16.75	16.98	22699
2011-07-14	17.05	17.05	16.61	16.63	13886
2011-07-15	16.66	16.82	16.58	16.76	40962
2011-07-18	16.81	16.89	16.59	16.63	24824
2011-07-19	16.78	17.18	16.78	17.15	25941
2011-07-20	17.18	17.18	16.77	16.92	13059
2011-07-21	17.05	17.15	16.63	16.97	17114
2011-07-22	17.01	17.01	16.66	16.82	47214
2011-07-25	16.66	16.95	16.64	16.66	34284
2011-07-26	16.70	16.91	16.26	16.34	24045
2011-07-27	16.27	16.45	15.81	15.91	46163
2011-07-28	15.89	16.32	15.50	15.51	33120
2011-07-29	15.28	15.72	15.14	15.40	29715
2011-08-01	15.88	16.40	15.50	16.18	49346
2011-08-02	16.05	16.48	15.90	15.91	31072
2011-08-03	15.95	16.33	15.70	16.17	31532
2011-08-04	15.97	16.80	15.96	15.99	56379
2011-08-05	16.24	16.40	15.56	15.73	33045
2011-08-08	15.32	15.94	14.53	14.53	89710
2011-08-09	15.17	16.23	14.25	15.85	75372
2011-08-10	15.27	15.50	14.12	14.20	54752
2011-08-11	14.19	14.86	14.19	14.49	63617
2011-08-12	14.59	15.02	14.21	14.31	44375
2011-08-15	14.56	14.92	14.44	14.77	103202
2011-08-16	14.62	15.10	14.47	14.54	44990
2011-08-17	14.57	14.90	14.56	14.72	35681
2011-08-18	14.28	14.78	14.11	14.16	59039
2011-08-19	14.10	14.82	14.08	14.10	39257
2011-08-22	14.43	14.43	14.05	14.10	33243
2011-08-23	14.19	15.05	14.11	14.73	81635
2011-08-24	14.75	14.94	14.53	14.71	24685
2011-08-25	14.89	14.89	14.14	14.14	32138
2011-08-26	14.10	14.43	14.10	14.35	27964
2011-08-29	14.50	15.80	14.48	15.72	57058
2011-08-30	15.63	15.63	15.28	15.34	24909
2011-08-31	15.47	15.50	15.30	15.33	29280
2011-09-01	15.39	15.54	14.53	14.63	43071
2011-09-02	14.48	14.74	14.28	14.36	47205
2011-09-06	14.05	14.49	14.05	14.43	29678
2011-09-07	14.70	14.76	14.35	14.60	34826
2011-09-08	14.55	14.65	14.10	14.34	33211
2011-09-09	14.30	14.60	14.12	14.40	51157
2011-09-12	14.18	14.52	14.14	14.40	23818
2011-09-13	14.18	14.45	14.18	14.40	26820
2011-09-14	14.50	14.58	14.16	14.40	46317
2011-09-15	14.62	14.79	14.22	14.44	35710
2011-09-16	14.59	14.59	14.26	14.41	72657
2011-09-19	14.19	14.44	14.17	14.26	26388
2011-09-20	14.27	14.51	14.17	14.17	33259
2011-09-21	14.20	14.61	14.19	14.39	52188
2011-09-22	14.13	14.50	14.02	14.06	78581
2011-09-23	14.06	14.33	14.01	14.11	47230
2011-09-26	14.41	14.90	14.11	14.86	35120
2011-09-27	15.12	15.17	14.50	14.67	47174
2011-09-28	14.64	14.70	14.23	14.23	46187
2011-09-29	14.58	14.61	14.15	14.61	30738
2011-09-30	14.33	14.56	14.24	14.24	35071
2011-10-03	14.21	14.58	14.01	14.05	75771
2011-10-04	13.96	14.94	13.96	14.93	77328
2011-10-05	14.90	14.90	14.16	14.28	25958
2011-10-06	14.29	14.50	14.28	14.49	30843
2011-10-07	14.26	14.44	14.01	14.18	37748
2011-10-10	14.47	14.66	14.18	14.65	57516
2011-10-11	14.49	15.03	14.49	14.96	33135
2011-10-12	15.02	15.40	14.78	15.18	43838
2011-10-13	15.09	15.35	14.56	15.19	24315
2011-10-14	15.32	15.41	14.89	15.25	27552
2011-10-17	15.07	15.35	14.76	14.86	32301
2011-10-18	14.95	15.51	14.73	15.38	38247
2011-10-19	15.38	15.67	14.92	15.02	29131
2011-10-20	15.11	15.24	14.80	15.06	16623
2011-10-21	15.41	15.41	14.94	15.15	28939
2011-10-24	15.20	15.60	15.04	15.35	54173
2011-10-25	15.20	15.23	14.50	14.54	45590
2011-10-26	14.77	15.05	14.47	15.00	37956
2011-10-27	15.49	15.49	14.46	14.88	124553
2011-10-28	14.83	15.29	14.79	15.20	58684
2011-10-31	15.01	15.31	14.95	15.10	57820
2011-11-01	15.09	15.42	14.78	15.05	71138
2011-11-02	15.60	15.65	14.95	15.35	47352
2011-11-03	15.54	15.60	14.89	15.57	37069
2011-11-04	15.42	15.49	15.04	15.38	26054
2011-11-07	15.37	15.74	15.13	15.61	39225
2011-11-08	15.65	15.65	15.18	15.56	45043
2011-11-09	15.30	15.52	14.95	14.99	44829
2011-11-10	15.27	15.79	15.15	15.77	33188
2011-11-11	15.88	15.88	15.62	15.80	38707
2011-11-14	15.65	15.67	15.22	15.28	27788
2011-11-15	15.36	15.57	15.06	15.52	29030
2011-11-16	15.42	15.74	15.32	15.32	30142
2011-11-17	15.41	15.41	15.01	15.05	25310
2011-11-18	15.04	15.27	15.00	15.22	22174
2011-11-21	15.00	15.22	14.85	14.90	30088
2011-11-22	14.93	14.93	14.34	14.49	36857
2011-11-23	14.40	14.47	14.12	14.21	56973
2011-11-25	14.18	14.49	14.17	14.18	29985
2011-11-28	14.59	14.59	14.13	14.37	65237
2011-11-29	14.39	14.46	14.17	14.33	29852
2011-11-30	14.55	15.45	14.40	15.42	93768
2011-12-01	15.32	15.32	14.90	14.91	48243
2011-12-02	15.16	15.16	14.94	15.00	37741
2011-12-05	15.00	15.22	14.96	15.00	151828
2011-12-06	15.03	15.07	14.81	14.98	38673
2011-12-07	14.93	15.27	14.83	15.17	36825
2011-12-08	15.09	15.14	14.83	14.84	28000
2011-12-09	14.97	15.24	14.92	14.97	47451
2011-12-12	14.90	15.29	14.90	15.06	110207
2011-12-13	15.30	15.30	14.78	14.81	70555
2011-12-14	14.72	15.02	14.66	14.67	55950
2011-12-15	14.97	15.23	14.86	15.05	46373
2011-12-16	15.19	15.19	14.82	15.03	79211
2011-12-19	15.19	15.35	14.96	15.00	73919
2011-12-20	15.34	15.34	15.05	15.24	69945
2011-12-21	15.27	15.27	15.00	15.06	70471
2011-12-22	15.09	15.24	14.94	14.94	84978
2011-12-23	15.00	15.16	14.90	14.99	36325
2011-12-27	15.00	15.10	14.94	14.99	33145
2011-12-28	15.08	15.09	14.95	14.97	56167
2011-12-29	15.02	15.27	14.98	15.04	84220
2011-12-30	15.05	15.34	15.00	15.06	72255
2012-01-03	15.42	15.77	15.32	15.68	68728
2012-01-04	15.43	15.69	15.43	15.47	31957
2012-01-05	15.39	15.59	15.15	15.54	26390
2012-01-06	15.56	15.70	15.42	15.45	32552
2012-01-09	15.58	15.78	15.52	15.74	49873
2012-01-10	15.80	15.99	15.60	15.91	63519
2012-01-11	15.87	16.16	15.80	16.07	42253
2012-01-12	16.08	16.29	16.00	16.08	37250
2012-01-13	16.00	16.25	16.00	16.13	48470
2012-01-17	16.23	17.00	16.00	16.41	73680
2012-01-18	16.36	17.04	16.23	16.96	54782
2012-01-19	17.07	17.16	16.91	17.10	50473
2012-01-20	17.12	17.43	16.89	17.22	47985
2012-01-23	17.30	17.59	17.30	17.55	54771
2012-01-24	17.59	17.88	17.39	17.62	70466
2012-01-25	17.54	17.64	17.35	17.45	48712
2012-01-26	17.47	17.53	16.76	16.97	67463
2012-01-27	17.02	17.59	16.94	17.39	41208
2012-01-30	17.94	17.94	17.00	17.36	115075
2012-01-31	17.51	17.60	17.18	17.44	65527
2012-02-01	17.47	17.69	17.40	17.69	81253
2012-02-02	17.66	17.82	17.50	17.69	47286
2012-02-03	17.96	18.21	17.75	18.05	59717
2012-02-06	18.02	18.12	17.74	18.02	35309
2012-02-07	18.05	18.17	17.69	17.75	77132
2012-02-08	17.82	17.97	17.68	17.81	21908
2012-02-09	17.92	17.95	17.61	17.66	28869
2012-02-10	17.59	18.01	17.48	17.57	51979
2012-02-13	17.81	18.00	17.50	17.67	47551
2012-02-14	17.55	17.64	17.35	17.50	32544
2012-02-15	17.60	17.60	17.22	17.25	39655
2012-02-16	17.21	17.75	17.21	17.72	29343
2012-02-17	17.81	17.81	17.56	17.62	28098
2012-02-21	17.95	17.95	17.41	17.55	42783
2012-02-22	17.56	17.56	16.89	16.96	56726
2012-02-23	17.06	17.38	16.91	17.24	72518
2012-02-24	17.28	17.28	16.67	16.81	38729
2012-02-27	16.87	18.14	16.81	18.06	112306
2012-02-28	18.13	18.36	17.41	18.07	221172
2012-02-29	18.19	18.44	17.76	17.87	52146
2012-03-01	17.96	18.18	17.96	18.00	29357
2012-03-02	18.02	18.08	17.23	17.38	47726
2012-03-05	17.34	17.70	17.14	17.66	32608
2012-03-06	17.47	17.47	17.20	17.22	31962
2012-03-07	17.23	17.37	17.10	17.21	54173
2012-03-08	17.24	17.53	17.10	17.47	45122
2012-03-09	17.46	18.10	17.30	17.75	39857
2012-03-12	17.80	17.92	17.65	17.78	33448
2012-03-13	17.82	18.02	17.56	18.01	59840
2012-03-14	18.05	18.19	17.79	17.86	21053
2012-03-15	17.99	17.99	17.67	17.94	19129
2012-03-16	17.99	18.03	17.67	17.80	52598
2012-03-19	17.79	18.19	17.72	18.11	45047
2012-03-20	17.96	18.12	17.75	17.75	54915
2012-03-21	17.88	18.00	17.65	17.68	15634
2012-03-22	17.57	17.96	17.57	17.65	25587
2012-03-23	17.61	18.00	17.57	18.00	20213
2012-03-26	18.25	18.50	18.05	18.28	45922
2012-03-27	18.26	18.39	18.11	18.14	22147
2012-03-28	18.08	18.08	17.83	17.91	27304
2012-03-29	17.82	18.12	17.70	17.90	34397
2012-03-30	17.95	17.95	17.61	17.64	42483
2012-04-02	17.66	17.82	17.50	17.56	45685
2012-04-03	17.38	17.50	16.93	17.00	40953
2012-04-04	16.91	16.93	16.72	16.90	40126
2012-04-05	16.82	17.07	16.72	16.94	36939
2012-04-09	16.75	17.15	16.70	16.75	33537
2012-04-10	16.73	16.93	16.25	16.30	80835
2012-04-11	16.34	16.76	16.34	16.63	31299
2012-04-12	16.59	17.09	16.58	16.94	55130
2012-04-13	16.92	16.92	16.50	16.50	26751
2012-04-16	16.50	16.63	16.31	16.55	39228
2012-04-17	16.69	17.20	16.69	16.99	38874
2012-04-18	16.92	16.96	16.51	16.63	17056
2012-04-19	16.70	16.77	16.50	16.59	37604
2012-04-20	16.84	17.17	16.62	16.76	32866
2012-04-23	16.55	16.70	16.50	16.54	29153
2012-04-24	16.53	17.18	16.53	17.17	36629
2012-04-25	17.36	17.55	16.87	17.00	33861
2012-04-26	16.94	17.29	16.91	17.18	22905
2012-04-27	17.34	17.96	17.24	17.96	70994
2012-04-30	17.98	17.98	17.03	17.39	83702
2012-05-01	17.49	17.72	17.16	17.20	61247
2012-05-02	17.11	17.49	17.11	17.48	41215
2012-05-03	17.51	17.64	17.11	17.22	33715
2012-05-04	17.15	17.29	17.10	17.12	43668
2012-05-07	16.90	17.17	16.79	16.92	60739
2012-05-08	16.79	17.50	16.78	17.47	53469
2012-05-09	17.24	17.24	16.88	16.90	60756
2012-05-10	17.06	17.23	16.89	17.05	34630
2012-05-11	17.00	17.06	16.50	16.70	87277
2012-05-14	16.50	16.61	16.30	16.30	36339
2012-05-15	16.31	16.52	16.15	16.35	24116
2012-05-16	16.46	16.46	15.86	15.86	51756
2012-05-17	15.95	16.26	15.89	16.06	32942
2012-05-18	16.02	16.19	15.87	16.03	57373
2012-05-21	16.00	16.49	15.95	16.28	39327
2012-05-22	16.24	16.32	15.83	15.96	35039
2012-05-23	15.90	16.01	15.82	15.86	86715
2012-05-24	15.95	15.95	15.51	15.79	21129
2012-05-25	15.85	16.14	15.78	16.11	24873
2012-05-29	15.62	15.90	15.47	15.62	131320
2012-05-30	15.45	15.66	15.27	15.35	258030
2012-05-31	15.40	15.81	15.30	15.61	55984
2012-06-01	15.36	15.48	15.05	15.32	86977
2012-06-04	15.36	15.65	15.20	15.30	58974
2012-06-05	15.15	15.36	15.15	15.29	33631
2012-06-06	15.40	15.93	15.26	15.85	34451
2012-06-07	16.01	16.01	15.60	15.65	33468
2012-06-08	15.56	15.66	15.50	15.60	16109
2012-06-11	15.69	15.72	15.40	15.40	36172
2012-06-12	15.53	15.79	15.49	15.78	30980
2012-06-13	15.70	15.76	15.31	15.38	29494
2012-06-14	15.45	15.73	15.45	15.72	26641
2012-06-15	15.65	15.81	15.55	15.74	90085
2012-06-18	15.67	16.05	15.58	15.67	44079
2012-06-19	15.78	16.36	15.65	16.11	64631
2012-06-20	16.13	16.15	16.05	16.07	10399
2012-06-21	16.07	16.19	15.61	15.72	29379
2012-06-22	15.78	16.20	15.78	16.19	80888
2012-06-25	16.00	16.04	15.83	15.97	25126
2012-06-26	15.92	16.05	15.85	15.88	17007
2012-06-27	15.96	16.03	15.94	16.01	22334
2012-06-28	15.85	15.99	15.31	15.42	52697
2012-06-29	15.75	16.15	15.71	16.03	52458
2012-07-02	15.96	16.21	15.59	16.21	28787
2012-07-03	16.21	16.25	16.09	16.18	17731
2012-07-05	16.21	16.42	16.05	16.35	32229
2012-07-06	16.25	16.62	16.25	16.49	24448
2012-07-09	16.54	16.55	16.29	16.35	33618
2012-07-10	16.41	16.41	16.18	16.20	45703
2012-07-11	16.23	16.25	16.05	16.22	48981
2012-07-12	16.06	16.06	15.80	15.90	38814
2012-07-13	15.94	16.02	15.86	15.91	47124
2012-07-16	15.93	15.93	15.65	15.77	35591
2012-07-17	15.82	16.05	15.67	15.74	72626
2012-07-18	15.67	15.82	15.66	15.77	38194
2012-07-19	15.89	15.89	15.54	15.54	60609
2012-07-20	15.50	15.64	15.27	15.29	43657
2012-07-23	15.18	15.26	14.94	14.94	73605
2012-07-24	14.93	15.31	14.93	15.21	85409
2012-07-25	15.37	15.44	15.10	15.18	43572
2012-07-26	15.37	15.63	15.27	15.48	23810
2012-07-27	15.58	15.92	15.50	15.70	38640
2012-07-30	15.71	16.46	15.71	16.30	75636
2012-07-31	16.23	16.41	16.03	16.36	34442
2012-08-01	16.46	16.66	16.40	16.62	59099
2012-08-02	16.47	16.76	16.37	16.70	45187
2012-08-03	16.90	16.90	16.56	16.58	37043
2012-08-06	16.55	16.90	16.54	16.64	44270
2012-08-07	16.71	16.90	16.70	16.74	28359
2012-08-08	16.73	16.73	16.32	16.48	43783
2012-08-09	16.42	16.49	16.28	16.37	12750
2012-08-10	16.36	16.47	16.22	16.40	22002
2012-08-13	16.45	16.65	16.21	16.34	10568
2012-08-14	16.38	16.55	16.24	16.34	23498
2012-08-15	16.32	16.48	16.20	16.42	24699
2012-08-16	16.48	16.48	16.32	16.39	24491
2012-08-17	16.31	16.32	16.05	16.21	63677
2012-08-20	16.21	16.34	16.10	16.24	19368
2012-08-21	16.31	16.44	16.06	16.07	21654
2012-08-22	16.12	16.37	16.00	16.19	30333
2012-08-23	16.25	16.35	15.92	15.97	45458
2012-08-24	16.01	16.07	15.87	15.95	23215
2012-08-27	16.09	16.09	15.92	15.98	27885
2012-08-28	16.00	16.10	15.95	16.03	36782
2012-08-29	16.01	16.08	15.95	16.01	29232
2012-08-30	15.97	16.03	15.94	15.95	20122
2012-08-31	16.09	16.09	15.90	15.97	44243
2012-09-04	16.00	16.10	15.82	15.97	42618
2012-09-05	16.06	16.09	15.93	15.94	45207
2012-09-06	16.02	16.05	15.90	16.00	42898
2012-09-07	16.05	16.05	15.75	15.81	66952
2012-09-10	15.90	16.00	15.82	15.98	44007
2012-09-11	15.95	16.43	15.95	16.31	100851
2012-09-12	16.29	16.62	16.29	16.57	31354
2012-09-13	16.61	16.71	16.30	16.62	63125
2012-09-14	16.62	16.81	16.50	16.70	80333
2012-09-17	16.65	16.71	16.38	16.50	88045
2012-09-18	16.46	16.60	16.40	16.52	64643
2012-09-19	16.55	16.70	16.44	16.44	50854
2012-09-20	16.40	16.56	16.27	16.29	30703
2012-09-21	16.57	16.57	16.29	16.41	74245
2012-09-24	16.37	16.49	16.20	16.41	41107
2012-09-25	16.50	16.67	16.37	16.44	43544
2012-09-26	16.44	16.67	16.21	16.50	31880
2012-09-27	16.48	16.59	16.26	16.52	42208
2012-09-28	16.41	16.56	16.33	16.35	45111
2012-10-01	16.50	16.73	16.26	16.54	40936
2012-10-02	16.60	16.63	16.19	16.30	50992
2012-10-03	16.23	16.40	16.11	16.32	22862
2012-10-04	16.45	16.49	16.25	16.27	89878
2012-10-05	16.31	16.45	16.27	16.27	39367
2012-10-08	16.20	16.37	16.15	16.22	77841
2012-10-09	16.11	16.17	15.86	15.89	39938
2012-10-10	15.93	16.09	15.83	15.97	17550
2012-10-11	16.04	16.07	15.88	15.91	13980
2012-10-12	15.89	16.07	15.72	15.73	107846
2012-10-15	15.73	15.94	15.72	15.86	15496
2012-10-16	15.80	15.99	15.79	15.83	49092
2012-10-17	15.88	15.99	15.87	15.94	50553
2012-10-18	15.94	15.98	15.65	15.65	39763
2012-10-19	15.65	15.77	15.60	15.70	36014
2012-10-22	15.62	16.00	15.62	15.96	34819
2012-10-23	15.85	15.96	15.61	15.84	28647
2012-10-24	15.77	15.87	15.67	15.72	12852
2012-10-25	15.75	15.97	15.69	15.97	17525
2012-10-26	15.97	16.18	15.78	15.95	20091
2012-10-31	16.01	16.20	16.01	16.20	14183
2012-11-01	16.22	16.29	15.91	16.27	61697
2012-11-02	16.40	16.44	16.25	16.35	61677
2012-11-05	16.39	16.50	16.26	16.44	36491
2012-11-06	16.35	16.50	16.30	16.50	18162
2012-11-07	16.34	16.39	15.94	15.95	37200
2012-11-08	15.98	16.09	15.81	15.81	26718
2012-11-09	15.82	16.05	15.81	15.89	21192
2012-11-12	15.98	16.25	15.83	15.85	13821
2012-11-13	15.80	16.12	15.80	15.83	30769
2012-11-14	15.89	15.95	15.60	15.64	29042
2012-11-15	15.60	15.74	15.36	15.37	25280
2012-11-16	15.36	15.57	15.29	15.42	32950
2012-11-19	15.52	16.19	15.52	16.04	41467
2012-11-20	16.04	16.04	15.84	15.98	9357
2012-11-21	15.97	16.21	15.89	16.02	19238
2012-11-23	16.10	16.50	16.10	16.38	16376
2012-11-26	16.38	16.40	16.14	16.28	21001
2012-11-27	16.40	16.46	16.02	16.05	28558
2012-11-28	16.14	16.26	16.01	16.22	14616
2012-11-29	16.37	16.48	16.32	16.34	20897
2012-11-30	16.31	16.48	16.00	16.29	46988
2012-12-03	16.05	16.28	16.05	16.27	20116
2012-12-04	16.23	16.46	16.15	16.41	17942
2012-12-05	16.44	16.62	16.33	16.48	23811
2012-12-06	16.51	16.51	16.31	16.41	11782
2012-12-07	16.75	17.04	16.61	16.87	90782
2012-12-10	16.87	16.88	16.70	16.85	38908
2012-12-11	16.90	17.09	16.86	17.09	60825
2012-12-12	17.14	17.21	17.04	17.11	59472
2012-12-13	17.08	17.29	17.05	17.23	34535
2012-12-14	17.22	17.53	17.22	17.42	46674
2012-12-17	17.59	17.87	17.59	17.84	49458
2012-12-18	17.97	18.17	17.70	18.16	63526
2012-12-19	17.57	17.72	17.17	17.23	29358
2012-12-20	17.19	17.49	17.02	17.40	32944
2012-12-21	17.40	17.40	16.86	17.20	115030
2012-12-24	17.11	17.38	16.90	17.20	15936
2012-12-26	17.27	17.51	16.85	17.08	23964
2012-12-27	17.13	17.30	16.84	17.19	20647
2012-12-28	17.13	17.46	16.93	17.07	26906
2012-12-31	17.24	17.43	17.01	17.26	65868
2013-01-02	17.51	17.55	17.19	17.49	78154
2013-01-03	17.56	17.69	17.30	17.56	43264
2013-01-04	17.67	17.81	17.52	17.72	47446
2013-01-07	17.83	17.87	17.62	17.71	58325
2013-01-08	17.75	17.76	17.27	17.33	32987
2013-01-09	17.43	17.54	17.27	17.31	20660
2013-01-10	17.31	17.38	17.02	17.08	34470
2013-01-11	17.12	17.13	16.92	16.96	27292
2013-01-14	16.94	17.19	16.90	17.06	21631
2013-01-15	16.97	17.37	16.97	17.29	18915
2013-01-16	17.21	17.22	16.95	16.95	70878
2013-01-17	17.04	17.04	16.95	17.03	40169
2013-01-18	17.00	17.52	17.00	17.34	39071
2013-01-22	17.39	17.75	17.30	17.71	107917
2013-01-23	17.75	17.98	17.75	17.88	67651
2013-01-24	17.89	17.97	17.80	17.88	57654
2013-01-25	18.00	18.00	17.79	17.98	51610
2013-01-28	18.07	18.83	18.07	18.79	184164
2013-01-29	18.74	19.15	18.61	18.93	60014
2013-01-30	18.93	19.01	18.75	18.96	40825
2013-01-31	18.95	19.36	18.80	19.19	73505
2013-02-01	19.31	19.67	19.16	19.62	57014
2013-02-04	19.60	19.74	18.98	19.20	37976
2013-02-05	19.30	19.40	18.82	19.26	27410
2013-02-06	19.16	19.42	19.15	19.30	19991
2013-02-07	19.17	19.43	19.14	19.25	34380
2013-02-08	19.22	19.45	18.99	19.31	26161
2013-02-11	19.40	19.50	19.19	19.42	30810
2013-02-12	19.27	19.43	19.25	19.33	21095
2013-02-13	19.16	19.40	19.00	19.33	16379
2013-02-14	19.33	19.49	19.19	19.35	18288
2013-02-15	19.49	19.50	19.25	19.36	28193
2013-02-19	19.36	19.58	19.18	19.56	32763
2013-02-20	19.52	19.55	19.15	19.19	32945
2013-02-21	19.07	19.50	18.88	19.49	48084
2013-02-22	19.60	19.61	19.36	19.60	29646
2013-02-25	20.11	20.50	20.00	20.07	80471
2013-02-26	20.11	20.81	19.74	20.33	255975
2013-02-27	20.36	20.72	20.03	20.45	52722
2013-02-28	20.44	20.73	20.31	20.56	39233
2013-03-01	20.39	20.65	20.13	20.57	27213
2013-03-04	20.59	20.75	20.42	20.73	20766
2013-03-05	20.76	20.91	20.50	20.75	26352
2013-03-06	20.76	21.35	20.52	21.00	33117
2013-03-07	21.06	21.10	20.72	20.89	32282
2013-03-08	21.03	21.03	20.63	20.78	26919
2013-03-11	20.79	20.85	20.51	20.72	24797
2013-03-12	20.66	20.78	20.39	20.73	31882
2013-03-13	20.70	20.98	20.53	20.96	21075
2013-03-14	21.01	21.23	20.79	21.10	34421
2013-03-15	21.18	21.25	20.86	21.15	78398
2013-03-18	20.85	21.70	20.85	21.69	29969
2013-03-19	21.67	21.75	21.47	21.61	17831
2013-03-20	21.65	21.65	21.48	21.65	19556
2013-03-21	21.46	21.54	21.13	21.23	27254
2013-03-22	21.33	21.55	21.28	21.54	17926
2013-03-25	21.54	21.58	21.16	21.46	18417
2013-03-26	21.49	21.49	21.12	21.29	18026
2013-03-27	21.12	21.60	21.12	21.46	24127
2013-03-28	21.55	21.60	21.40	21.48	28051
2013-04-01	21.39	21.42	20.85	20.98	44489
2013-04-02	21.12	21.75	20.99	21.48	38408
2013-04-03	21.51	21.75	21.51	21.62	33386
2013-04-04	21.74	21.74	21.36	21.54	31388
2013-04-05	21.27	21.73	20.88	21.63	25455
2013-04-08	21.61	21.85	21.50	21.65	25513
2013-04-09	21.72	21.65	21.18	21.22	17271
2013-04-10	21.34	21.74	21.12	21.69	20976
2013-04-11	21.60	21.80	21.41	21.63	20805
2013-04-12	21.51	21.78	21.40	21.69	11658
2013-04-15	21.52	21.54	19.49	19.68	92793
2013-04-16	19.96	20.53	19.96	20.52	46930
2013-04-17	20.43	20.74	20.02	20.27	30407
2013-04-18	20.36	20.71	20.32	20.59	29024
2013-04-19	20.53	21.32	20.49	21.32	17271
2013-04-22	21.46	21.46	20.75	21.29	30239
2013-04-23	21.48	21.71	21.31	21.67	13571
2013-04-24	21.60	21.80	21.55	21.80	13541
2013-04-25	21.89	21.89	21.50	21.60	11937
2013-04-26	21.59	21.59	20.85	21.08	32590
2013-04-29	21.26	21.80	21.21	21.25	19420
2013-04-30	21.28	21.48	21.10	21.32	27261
2013-05-01	21.32	21.39	20.15	20.17	41824
2013-05-02	20.20	21.25	20.20	21.13	13499
2013-05-03	21.41	21.42	20.92	21.21	16179
2013-05-06	21.30	21.48	20.69	21.00	19630
2013-05-07	21.07	21.51	20.70	21.46	22576
2013-05-08	21.30	21.51	21.16	21.29	14552
2013-05-09	21.29	21.69	21.29	21.43	23640
2013-05-10	21.56	21.67	21.50	21.53	10711
2013-05-13	21.60	21.70	21.46	21.57	11447
2013-05-14	21.53	21.78	21.47	21.68	26111
2013-05-15	21.58	21.80	21.41	21.66	16269
2013-05-16	21.62	21.65	21.25	21.34	14286
2013-05-17	21.41	21.66	21.37	21.56	31983
2013-05-20	21.56	21.80	21.50	21.80	19216
2013-05-21	21.80	21.80	21.46	21.54	18645
2013-05-22	21.57	21.74	20.61	20.77	27231
2013-05-23	20.68	21.85	20.68	21.85	26477
2013-05-24	21.86	22.22	21.64	22.07	30314
2013-05-28	22.25	23.49	22.23	23.31	43081
2013-05-29	23.12	23.35	22.82	23.12	35518
2013-05-30	23.26	23.50	22.96	23.31	17973
2013-05-31	23.12	23.18	22.02	22.02	51651
2013-06-03	21.48	21.94	20.97	21.73	100265
2013-06-04	21.87	22.16	21.51	22.03	234960
2013-06-05	22.08	22.30	21.87	21.92	26469
2013-06-06	21.99	22.25	21.92	22.19	65461
2013-06-07	22.37	22.54	21.73	22.42	14124
2013-06-10	22.41	23.35	22.41	23.28	36872
2013-06-11	23.10	23.40	23.00	23.20	13292
2013-06-12	23.33	23.40	22.67	22.71	27480
2013-06-13	22.79	23.38	22.59	23.29	15700
2013-06-14	23.30	23.49	22.80	22.83	12018
2013-06-17	23.08	23.33	22.24	22.49	25797
2013-06-18	22.59	23.81	22.52	23.58	37665
2013-06-19	23.65	24.44	23.63	23.99	29786
2013-06-20	23.75	24.48	22.72	23.05	32022
2013-06-21	23.20	24.46	23.19	24.45	87347
2013-06-24	24.32	24.81	23.52	24.44	52984
2013-06-25	24.71	24.84	24.42	24.75	35098
2013-06-26	24.91	25.72	24.72	25.29	45132
2013-06-27	25.68	27.10	25.41	25.47	106648
2013-06-28	25.67	26.14	25.07	25.25	200490
2013-07-01	25.41	25.85	25.00	25.19	64614
2013-07-02	24.91	25.85	24.85	25.23	81943
2013-07-03	25.08	25.57	24.79	25.20	20267
2013-07-05	25.75	25.75	24.78	24.96	40405
2013-07-08	25.32	27.27	24.75	25.09	60595
2013-07-09	25.11	25.36	24.82	25.17	92527
2013-07-10	25.23	25.36	24.91	25.18	53767
2013-07-11	25.60	25.75	25.01	25.73	103722
2013-07-12	25.79	27.48	25.75	27.35	75424
2013-07-15	27.47	28.79	27.00	27.08	129259
2013-07-16	27.33	28.28	27.01	28.09	62360
2013-07-17	28.30	28.30	27.34	27.83	71908
2013-07-18	27.98	28.55	27.98	28.30	46135
2013-07-19	28.19	28.52	27.90	28.32	35063
2013-07-22	28.02	28.96	28.02	28.75	82669
2013-07-23	29.00	29.33	28.07	28.36	92341
2013-07-24	28.27	28.68	27.80	28.27	75018
2013-07-25	28.31	29.11	28.00	28.96	76402
2013-07-26	28.92	29.13	27.90	28.19	54564
2013-07-29	28.13	28.68	27.90	28.25	37279
2013-07-30	28.46	28.62	28.09	28.45	60527
2013-07-31	28.41	29.09	28.41	28.46	44728
2013-08-01	28.76	29.25	28.50	28.76	39999
2013-08-02	28.78	28.78	25.55	25.73	169991
2013-08-05	25.70	27.00	25.62	25.69	89860
2013-08-06	25.65	26.00	25.51	25.72	58149
2013-08-07	25.52	26.35	25.50	26.22	52983
2013-08-08	26.45	27.10	26.45	26.87	107494
2013-08-09	26.86	27.20	26.76	26.76	68721
2013-08-12	26.76	27.37	26.76	27.37	65437
2013-08-13	27.26	27.65	26.92	27.09	116871
2013-08-14	27.26	27.27	26.65	27.05	36764
2013-08-15	26.66	27.02	26.25	26.25	29305
2013-08-16	26.11	26.44	25.50	25.88	44357
2013-08-19	25.67	26.00	24.98	25.03	65316
2013-08-20	24.93	25.59	24.71	24.99	69600
2013-08-21	24.79	25.45	24.79	24.91	34236
2013-08-22	24.87	26.14	24.77	25.90	32535
2013-08-23	25.88	26.01	25.30	25.49	46885
2013-08-26	25.48	25.64	25.15	25.30	47410
2013-08-27	24.94	25.14	24.52	24.63	34797
2013-08-28	24.71	25.09	24.22	24.80	73380
2013-08-29	24.82	25.16	24.60	25.01	111907
2013-08-30	25.00	25.09	24.71	24.99	119606
2013-09-03	26.15	27.99	25.57	27.89	332392
2013-09-04	27.82	27.82	26.24	26.91	468577
2013-09-05	26.60	27.15	26.35	26.64	58509
2013-09-06	26.74	27.05	26.27	26.90	46917
2013-09-09	26.84	27.55	26.68	27.50	63867
2013-09-10	27.56	27.56	26.64	26.96	46425
2013-09-11	26.82	27.05	26.53	26.71	38735
2013-09-12	26.73	27.11	26.62	26.93	24589
2013-09-13	27.07	27.40	26.65	26.98	30189
2013-09-16	27.45	27.66	27.15	27.43	84618
2013-09-17	27.43	27.80	27.31	27.75	50041
2013-09-18	27.75	28.74	27.63	28.07	89926
2013-09-19	28.21	28.61	27.83	27.93	46614
2013-09-20	27.90	28.28	27.74	28.03	126457
2013-09-23	28.28	28.74	27.94	28.47	59651
2013-09-24	28.38	29.11	28.21	28.81	57486
2013-09-25	28.94	28.98	28.14	28.16	37728
2013-09-26	28.20	28.80	28.00	28.48	57294
2013-09-27	28.24	28.55	28.06	28.42	22523
2013-09-30	28.18	29.07	28.05	28.73	123231
2013-10-01	28.70	28.91	27.84	28.04	33900
2013-10-02	27.89	28.17	27.50	27.64	43925
2013-10-03	27.67	27.69	26.97	26.99	34856
2013-10-04	26.94	27.57	26.94	27.22	23027
2013-10-07	26.97	27.41	26.85	26.89	33245
2013-10-08	26.81	27.34	26.01	26.05	52008
2013-10-09	26.08	26.18	25.60	25.92	56367
2013-10-10	26.41	26.89	25.96	26.57	43921
2013-10-11	26.58	27.24	26.33	27.20	35923
2013-10-14	26.97	27.12	26.60	26.86	39357
2013-10-15	26.62	27.60	26.41	26.66	63599
2013-10-16	26.78	27.03	26.41	26.44	43989
2013-10-17	26.22	26.85	26.22	26.37	46769
2013-10-18	26.60	26.96	26.25	26.40	118216
2013-10-21	26.55	26.75	25.99	26.01	50145
2013-10-22	26.17	26.36	25.37	26.12	50884
2013-10-23	26.04	26.44	25.96	26.06	32727
2013-10-24	26.16	26.28	25.70	25.71	32545
2013-10-25	25.81	26.56	25.81	26.50	31769
2013-10-28	26.55	27.10	26.28	26.90	28060
2013-10-29	27.06	27.18	26.53	27.17	52041
2013-10-30	27.26	27.31	26.53	26.60	31739
2013-10-31	26.53	26.67	25.75	25.81	71973
2013-11-01	25.93	26.31	25.30	26.05	68510
2013-11-04	26.06	26.40	25.94	26.18	42559
2013-11-05	26.11	26.84	25.93	26.47	74596
2013-11-06	26.56	26.69	26.05	26.35	72630
2013-11-07	26.41	26.64	25.45	25.49	80324
2013-11-08	25.48	26.48	25.48	26.44	70380
2013-11-11	26.46	26.74	26.16	26.20	23028
2013-11-12	26.12	26.59	25.96	26.41	43656
2013-11-13	26.31	27.10	25.93	26.99	41587
2013-11-14	26.91	26.95	26.11	26.40	20729
2013-11-15	26.36	26.79	26.35	26.52	49496
2013-11-18	26.71	26.72	25.43	25.72	53386
2013-11-19	25.68	26.18	25.64	25.65	25782
2013-11-20	25.66	25.86	25.44	25.50	17871
2013-11-21	25.62	26.18	25.61	26.05	37003
2013-11-22	26.08	26.48	25.96	26.48	22917
2013-11-25	26.60	26.80	26.07	26.25	14256
2013-11-26	26.36	26.77	26.14	26.50	35301
2013-11-27	26.57	26.79	26.42	26.67	24596
2013-11-29	26.80	26.80	25.94	26.27	19157
2013-12-02	25.22	26.22	24.03	24.89	232526
2013-12-03	24.22	25.02	24.22	24.71	598929
2013-12-04	24.63	25.32	24.63	25.23	54582
2013-12-05	25.15	25.22	24.30	24.30	59010
2013-12-06	24.46	24.71	23.67	23.68	67135
2013-12-09	24.05	25.49	24.05	25.38	97699
2013-12-10	25.18	25.47	24.26	24.64	78557
2013-12-11	24.76	24.76	24.25	24.41	45613
2013-12-12	24.37	24.82	24.25	24.74	50052
2013-12-13	24.73	25.03	24.37	24.63	67033
2013-12-16	24.67	25.28	24.67	25.19	43267
2013-12-17	25.11	25.74	24.87	25.72	71469
2013-12-18	25.79	26.55	25.51	26.17	76392
2013-12-19	26.20	26.41	25.75	25.96	30023
2013-12-20	26.09	26.95	25.93	26.72	147302
2013-12-23	26.95	27.22	26.64	27.08	36604
2013-12-24	27.19	27.64	27.08	27.46	20030
2013-12-26	27.51	27.55	27.26	27.38	20952
2013-12-27	27.48	27.48	26.84	27.00	21424
2013-12-30	26.90	27.12	26.69	26.92	26673
2013-12-31	26.82	27.48	26.66	27.10	43758
2014-01-02	26.97	27.22	26.65	26.84	49573
2014-01-03	26.86	27.24	26.65	26.73	82420
2014-01-06	26.95	27.20	26.70	26.81	63692
2014-01-07	26.80	27.57	26.65	27.48	75053
2014-01-08	27.50	27.51	26.70	26.78	72305
2014-01-09	26.84	27.08	26.60	26.89	79632
2014-01-10	26.86	27.39	26.70	26.88	66702
2014-01-13	26.83	26.94	26.21	26.33	72569
2014-01-14	26.51	27.24	26.46	26.98	73012
2014-01-15	27.00	27.38	26.85	26.91	64141
2014-01-16	26.85	27.01	26.48	26.64	66323
2014-01-17	26.68	26.92	26.49	26.59	62049
2014-01-21	26.83	26.93	26.28	26.57	94993
2014-01-22	26.61	26.75	26.15	26.42	103050
2014-01-23	26.36	26.63	26.31	26.44	98545
2014-01-24	26.21	26.70	26.15	26.40	86202
2014-01-27	26.54	27.08	26.22	26.84	61221
2014-01-28	26.76	27.11	26.52	27.10	78236
2014-01-29	26.84	27.39	26.65	27.15	56255
2014-01-30	27.49	27.78	27.06	27.64	58367
2014-01-31	27.18	27.66	27.09	27.18	95241
2014-02-03	27.28	27.49	23.75	24.02	167871
2014-02-04	24.06	24.11	23.15	23.15	128982
2014-02-05	23.00	23.02	22.30	22.41	124651
2014-02-06	22.58	22.80	21.94	22.22	128777
2014-02-07	22.33	22.44	22.10	22.26	64176
2014-02-10	22.16	22.33	22.08	22.23	134528
2014-02-11	22.33	22.70	22.19	22.26	58354
2014-02-12	22.22	22.59	22.20	22.40	77028
2014-02-13	22.31	22.87	22.28	22.83	67197
2014-02-14	22.91	23.12	22.60	23.03	40795
2014-02-18	23.17	23.51	23.13	23.34	103583
2014-02-19	23.14	23.39	23.14	23.24	53173
2014-02-20	23.34	23.67	23.34	23.55	27273
2014-02-21	23.68	23.68	23.43	23.53	25964
2014-02-24	23.65	23.77	23.25	23.32	42438
2014-02-25	23.30	23.44	23.25	23.35	27759
2014-02-26	23.44	23.60	23.25	23.43	30082
2014-02-27	23.43	23.67	23.25	23.56	32919
2014-02-28	23.65	23.73	23.30	23.48	73091
2014-03-03	23.34	23.71	23.20	23.50	55125
2014-03-04	23.78	24.48	23.55	24.07	84458
2014-03-05	23.97	24.38	23.80	24.29	91929
2014-03-06	24.28	24.53	24.03	24.20	92296
2014-03-07	24.38	24.55	24.15	24.46	50892
2014-03-10	24.30	24.75	24.19	24.54	59644
2014-03-11	24.47	24.48	23.63	23.79	42449
2014-03-12	23.57	24.03	23.54	23.87	33630
2014-03-13	24.02	24.02	23.25	23.33	32392
2014-03-14	23.25	23.98	23.25	23.84	30783
2014-03-17	24.05	24.06	23.73	23.75	22085
2014-03-18	23.70	24.18	23.64	24.13	29546
2014-03-19	24.03	24.13	23.80	24.04	40310
2014-03-20	24.17	24.18	23.65	23.72	46349
2014-03-21	23.89	24.65	23.67	24.54	86706
2014-03-24	24.55	24.73	24.00	24.38	59449
2014-03-25	24.44	24.68	24.17	24.18	45027
2014-03-26	24.43	24.61	23.73	23.74	44078
2014-03-27	23.77	24.00	23.29	23.38	53410
2014-03-28	23.36	23.94	23.35	23.39	30087
2014-03-31	23.46	24.13	23.46	23.82	58287
2014-04-01	23.87	24.46	23.74	24.18	53934
2014-04-02	24.18	24.85	24.08	24.28	32150
2014-04-03	24.19	24.43	23.74	24.27	18275
2014-04-04	24.45	24.45	23.55	23.82	34277
2014-04-07	23.64	23.83	23.36	23.63	40853
2014-04-08	23.50	23.82	23.36	23.39	36101
2014-04-09	23.55	23.75	23.20	23.71	39322
2014-04-10	23.40	23.78	22.91	22.93	59935
2014-04-11	22.82	23.40	22.67	22.68	51400
2014-04-14	22.96	23.02	22.38	22.62	57831
2014-04-15	22.58	22.58	22.17	22.37	36937
2014-04-16	22.50	22.65	22.17	22.48	31796
2014-04-17	22.44	22.76	22.29	22.65	77187
2014-04-21	22.60	23.04	22.60	22.84	24647
2014-04-22	22.95	23.05	22.80	22.91	57279
2014-04-23	22.91	23.17	22.91	23.17	42227
2014-04-24	23.24	23.32	23.00	23.19	24791
2014-04-25	23.15	23.46	23.13	23.31	52216
2014-04-28	23.48	23.95	23.24	23.43	38762
2014-04-29	23.46	23.57	23.18	23.19	36779
2014-04-30	23.25	23.25	22.82	22.99	60737
2014-05-01	22.88	23.10	22.63	22.95	85569
2014-05-02	23.35	26.10	23.35	26.04	170413
2014-05-05	25.71	26.34	25.17	26.07	78581
2014-05-06	25.97	26.86	25.75	26.64	65024
2014-05-07	26.61	26.80	26.08	26.59	51351
2014-05-08	26.45	26.61	25.80	26.11	51548
2014-05-09	25.87	26.50	25.87	26.39	52669
2014-05-12	26.61	27.27	26.55	27.22	72732
2014-05-13	27.27	27.68	26.98	27.43	115444
2014-05-14	27.29	27.49	26.66	27.16	69103
2014-05-15	27.11	27.20	26.49	26.80	52328
2014-05-16	26.74	26.85	26.51	26.68	66170
2014-05-19	26.72	27.57	26.64	27.51	76837
2014-05-20	27.27	27.64	26.25	26.30	71853
2014-05-21	26.20	26.49	25.88	26.31	55845
2014-05-22	26.47	26.79	26.03	26.71	24361
2014-05-23	26.80	27.34	26.50	27.31	28717
2014-05-27	27.29	27.80	27.19	27.70	50750
2014-05-28	27.76	27.95	27.44	27.65	37372
2014-05-29	27.65	27.82	27.02	27.31	25695
2014-05-30	27.20	27.44	25.96	26.22	154280
2014-06-02	26.44	26.56	25.75	26.17	59864
2014-06-03	25.90	25.98	25.58	25.69	50863
2014-06-04	25.63	26.08	25.52	25.79	37803
2014-06-05	25.84	27.43	25.65	27.18	80342
2014-06-06	27.47	27.84	27.02	27.13	32304
2014-06-09	26.99	27.66	26.85	27.54	46855
2014-06-10	27.39	27.63	27.23	27.49	24874
2014-06-11	27.47	27.55	26.95	27.08	29683
2014-06-12	27.08	27.33	26.84	27.16	26964
2014-06-13	27.30	27.35	26.76	26.86	26241
2014-06-16	26.73	27.16	26.55	27.12	26776
2014-06-17	27.06	27.36	26.98	27.19	29968
2014-06-18	27.13	27.13	26.51	26.86	30099
2014-06-19	27.05	27.05	26.50	26.54	23137
2014-06-20	26.72	26.72	26.30	26.31	57792
2014-06-23	26.44	26.51	26.25	26.27	34806
2014-06-24	26.27	26.41	25.92	25.99	51031
2014-06-25	25.80	26.92	25.80	26.85	31555
2014-06-26	26.78	26.78	25.96	26.24	23816
2014-06-27	25.99	26.74	25.86	26.37	160747
2014-06-30	26.44	26.52	26.03	26.35	35429
2014-07-01	26.36	27.31	26.36	27.02	48587
2014-07-02	26.91	27.15	26.88	26.94	27382
2014-07-03	26.95	27.29	26.95	27.26	15733
2014-07-07	27.05	27.05	26.51	26.54	47481
2014-07-08	26.37	26.91	26.08	26.08	39794
2014-07-09	26.09	26.29	25.91	25.93	21789
2014-07-10	25.41	26.08	25.41	25.86	33479
2014-07-11	25.67	26.04	25.61	25.73	34894
2014-07-14	25.88	26.17	25.69	26.02	29100
2014-07-15	25.88	26.06	25.69	25.85	29314
2014-07-16	26.06	26.46	25.75	26.34	40112
2014-07-17	26.03	26.54	25.78	25.89	34209
2014-07-18	25.78	26.50	25.78	26.33	30707
2014-07-21	26.02	26.18	25.85	26.00	30540
2014-07-22	26.09	26.33	25.85	25.95	35307
2014-07-23	26.09	26.18	25.80	25.86	16490
2014-07-24	25.77	25.89	25.55	25.65	43860
2014-07-25	25.43	25.47	25.22	25.24	26905
2014-07-28	25.24	25.66	25.01	25.01	46048
2014-07-29	25.30	25.52	25.03	25.10	27668
2014-07-30	25.33	25.33	24.93	24.99	28314
2014-07-31	24.81	24.90	24.41	24.52	35754
2014-08-01	24.46	24.71	23.91	24.66	54424
2014-08-04	24.41	24.85	23.97	23.98	118414
2014-08-05	23.95	24.69	23.92	24.30	46068
2014-08-06	24.18	24.75	24.18	24.47	56036
2014-08-07	24.64	24.74	24.32	24.67	17069
2014-08-08	24.60	25.03	24.54	24.89	29067
2014-08-11	24.96	25.79	24.96	25.31	39981
2014-08-12	25.31	25.42	24.80	25.07	22594
2014-08-13	25.07	25.13	24.88	24.93	18287
2014-08-14	25.02	25.41	24.88	24.97	27078
2014-08-15	25.26	25.29	24.43	24.93	59929
2014-08-18	25.24	25.55	25.05	25.34	29210
2014-08-19	25.21	25.43	25.04	25.20	25138
2014-08-20	25.18	25.23	24.85	25.00	27872
2014-08-21	25.06	25.18	24.80	24.91	34677
2014-08-22	24.94	25.26	24.94	25.14	16312
2014-08-25	25.18	25.19	24.72	25.08	38826
2014-08-26	25.09	25.40	25.09	25.26	26468
2014-08-27	25.39	25.40	25.11	25.12	15854
2014-08-28	25.03	25.10	24.58	24.73	21965
2014-08-29	24.81	25.39	24.44	25.24	63511
2014-09-02	25.26	25.94	25.12	25.62	50070
2014-09-03	25.72	26.00	25.56	25.80	48925
2014-09-04	25.76	25.86	25.27	25.36	16482
2014-09-05	25.23	25.81	24.82	25.60	52796
2014-09-08	25.74	26.00	25.56	25.99	50428
2014-09-09	25.89	25.97	25.59	25.79	43958
2014-09-10	25.72	25.83	25.39	25.72	15884
2014-09-11	25.51	26.14	25.38	26.05	46025
2014-09-12	26.13	26.13	25.40	25.74	26458
2014-09-15	25.64	25.64	25.10	25.12	18474
2014-09-16	24.97	25.67	24.67	25.43	27410
2014-09-17	25.47	25.47	24.99	25.09	20409
2014-09-18	25.22	25.45	25.06	25.38	18066
2014-09-19	25.45	26.07	24.95	25.33	102134
2014-09-22	25.13	25.46	24.80	24.81	30592
2014-09-23	24.80	25.17	24.39	24.57	35510
2014-09-24	24.52	25.33	24.34	24.43	30512
2014-09-25	24.44	24.27	23.83	23.92	43463
2014-09-26	23.93	24.23	23.76	24.04	39874
2014-09-29	23.77	24.70	23.76	23.92	26446
2014-09-30	23.96	24.14	23.69	23.69	58977
2014-10-01	23.62	23.83	23.38	23.41	39940
2014-10-02	23.40	23.99	23.40	23.60	23154
2014-10-03	23.87	24.39	23.73	24.28	31097
2014-10-06	24.22	24.59	24.10	24.17	41894
2014-10-07	23.90	24.13	23.07	23.81	29803
2014-10-08	23.84	24.32	23.45	24.24	39752
2014-10-09	24.22	24.45	23.57	23.74	19706
2014-10-10	23.59	23.88	23.29	23.70	30102
2014-10-13	23.74	24.67	23.56	24.32	26543
2014-10-14	24.46	24.95	24.16	24.78	41613
2014-10-15	24.39	25.04	24.11	24.97	57841
2014-10-16	24.69	25.22	24.66	25.16	39260
2014-10-17	25.54	25.54	24.45	24.61	34930
2014-10-20	24.56	25.33	24.49	25.07	40084
2014-10-21	25.09	25.22	24.86	24.97	24859
2014-10-22	24.90	24.96	24.44	24.46	27401
2014-10-23	24.78	25.30	24.60	25.11	52777
2014-10-24	25.17	25.17	24.55	24.63	22386
2014-10-27	24.62	24.73	24.24	24.50	26530
2014-10-28	24.46	25.42	24.46	25.40	44519
2014-10-29	25.29	26.08	25.25	25.89	26987
2014-10-30	25.73	26.48	25.73	26.47	46540
2014-10-31	27.00	27.21	26.25	26.90	76408
2014-11-03	27.00	27.20	26.64	26.84	38793
2014-11-04	26.70	27.23	26.55	27.15	24099
2014-11-05	27.30	27.30	26.92	27.17	27697
2014-11-06	27.24	27.49	27.07	27.42	47032
2014-11-07	27.46	27.46	27.06	27.29	24693
2014-11-10	27.19	27.45	26.73	27.43	31675
2014-11-11	27.33	27.49	27.26	27.43	25398
2014-11-12	27.32	27.92	27.29	27.87	18931
2014-11-13	27.92	27.99	27.74	27.97	4201
2014-11-14	27.98	28.08	27.63	27.63	33333
2014-11-17	27.76	27.92	27.19	27.46	22571
2014-11-18	27.64	27.68	27.17	27.31	18924
2014-11-19	27.42	27.54	26.87	27.10	49114
2014-11-20	26.85	27.39	26.81	27.31	39526
2014-11-21	27.69	27.81	27.13	27.74	40931
2014-11-24	27.63	28.27	27.43	28.25	68799
2014-11-25	28.31	28.31	27.53	27.85	40575
2014-11-26	28.27	28.28	27.68	27.96	12844
2014-11-28	27.79	28.20	27.07	27.14	36133
2014-12-01	27.14	27.62	26.72	27.26	56326
2014-12-02	27.21	27.95	26.89	27.94	30906
2014-12-03	27.87	28.17	27.59	27.94	31730
2014-12-04	27.90	28.88	27.90	28.50	69421
2014-12-05	28.50	28.76	28.50	28.63	36525
2014-12-08	29.00	30.27	28.56	28.69	94749
2014-12-09	28.69	30.74	28.69	30.18	101944
2014-12-10	30.08	30.73	29.82	30.28	61493
2014-12-11	30.37	31.50	30.30	31.03	85623
2014-12-12	30.67	31.44	30.66	31.08	69533
2014-12-15	31.46	32.23	30.76	32.08	69333
2014-12-16	32.08	33.94	31.89	32.83	168625
2014-12-17	33.49	33.69	32.97	33.33	145674
2014-12-18	33.78	34.87	33.06	33.33	194071
2014-12-19	33.40	35.05	32.49	33.97	207847
2014-12-22	34.31	34.74	33.88	34.52	136269
2014-12-23	34.60	36.15	34.52	35.80	150050
2014-12-24	35.66	36.02	35.09	35.66	59297
2014-12-26	35.89	36.16	35.16	35.59	46986
2014-12-29	35.79	37.70	35.79	36.90	145607
2014-12-30	37.22	37.39	36.65	37.14	116554
2014-12-31	37.11	37.69	36.98	37.09	76964
2015-01-02	37.37	38.56	36.38	38.49	145552
2015-01-05	38.79	41.63	38.54	40.90	368202
2015-01-06	40.81	40.90	38.73	39.86	222486
2015-01-07	40.22	40.61	39.30	40.31	151463
2015-01-08	40.54	42.21	40.16	42.12	213312
2015-01-09	42.01	42.87	41.28	42.51	168029
2015-01-12	42.60	42.72	41.70	41.89	170809
2015-01-13	42.50	44.92	41.92	44.11	341705
2015-01-14	43.78	44.99	43.38	44.42	217441
2015-01-15	44.78	46.57	44.10	45.01	322508
2015-01-16	44.76	46.97	44.50	46.48	322579
2015-01-20	46.41	48.30	46.17	47.55	280892
2015-01-21	47.50	47.50	39.22	40.10	568651
2015-01-22	40.10	44.19	39.84	42.69	346624
2015-01-23	43.16	43.82	42.43	43.26	189653
2015-01-26	43.60	44.97	43.41	44.09	210013
2015-01-27	44.25	44.98	43.88	44.79	165013
2015-01-28	44.50	44.79	42.90	43.19	158797
2015-01-29	43.53	44.24	43.06	43.93	221442
2015-01-30	43.45	44.20	42.40	42.65	275742
2015-02-02	42.65	43.78	41.32	43.71	174189
2015-02-03	43.90	44.77	43.34	44.21	164748
2015-02-04	43.86	44.98	43.86	44.06	122552
2015-02-05	44.16	44.53	43.34	43.80	201647
2015-02-06	44.50	44.50	40.91	41.29	228088
2015-02-09	41.00	42.29	40.17	42.14	227311
2015-02-10	42.13	42.76	41.86	42.01	306423
2015-02-11	41.31	42.68	41.14	42.55	182372
2015-02-12	42.69	42.77	41.89	42.44	138837
2015-02-13	42.45	42.45	41.56	42.26	143051
2015-02-17	42.26	44.42	41.77	44.12	237283
2015-02-18	44.29	44.32	42.76	43.34	118556
2015-02-19	43.41	43.95	43.06	43.87	98980
2015-02-20	43.99	43.99	42.62	42.91	103185
2015-02-23	42.77	43.44	42.43	43.11	167334
2015-02-24	42.79	43.88	42.63	43.37	99772
2015-02-25	43.49	43.80	42.65	42.95	78055
2015-02-26	42.74	44.00	42.51	43.83	85341
2015-02-27	43.98	44.34	43.23	43.24	178744
2015-03-02	43.89	47.34	43.86	47.18	451912
2015-03-03	47.18	47.18	45.40	45.81	376465
2015-03-04	45.81	46.72	45.66	46.38	127356
2015-03-05	46.48	48.36	45.99	48.29	170433
2015-03-06	48.29	48.82	46.68	46.90	143126
2015-03-09	47.26	48.99	47.26	48.85	197463
2015-03-10	48.54	48.99	47.49	48.25	158413
2015-03-11	48.44	48.69	46.69	48.49	190238
2015-03-12	48.65	50.11	48.12	49.64	130046
2015-03-13	49.71	50.64	49.29	50.49	129443
2015-03-16	50.56	51.09	48.12	48.46	223277
2015-03-17	49.00	49.78	48.41	48.89	148829
2015-03-18	48.52	49.51	48.22	49.28	108074
2015-03-19	49.30	49.85	49.00	49.31	62103
2015-03-20	49.49	49.49	48.03	48.90	119153
2015-03-23	48.71	50.04	48.06	49.52	102340
2015-03-24	49.57	49.80	48.50	48.90	62169
2015-03-25	48.83	48.83	47.19	47.38	131348
2015-03-26	47.00	47.74	46.69	47.57	78357
2015-03-27	47.75	48.23	47.26	48.08	108295
2015-03-30	48.13	50.00	47.52	49.81	173229
2015-03-31	49.74	50.18	49.16	49.48	192376
2015-04-01	49.51	51.24	48.76	51.15	155707
2015-04-02	50.98	52.84	50.52	51.98	126450
2015-04-06	52.09	53.67	51.75	53.26	155069
2015-04-07	52.98	53.44	50.52	50.78	200323
2015-04-08	50.62	53.99	50.60	53.90	232435
2015-04-09	54.05	54.59	53.33	53.66	132677
2015-04-10	53.67	53.79	51.75	52.23	93538
2015-04-13	52.23	52.23	50.45	51.97	136368
2015-04-14	51.80	52.13	51.11	51.20	113718
2015-04-15	51.21	51.43	50.26	50.48	101225
2015-04-16	50.20	50.38	47.52	47.55	174870
2015-04-17	47.07	47.83	46.52	47.56	108883
2015-04-20	47.71	47.91	46.98	47.11	125052
2015-04-21	47.10	47.49	46.71	46.86	117528
2015-04-22	46.70	47.79	46.47	47.57	78016
2015-04-23	47.29	47.78	46.53	47.28	77826
2015-04-24	47.24	47.73	46.76	47.61	79252
2015-04-27	47.91	48.20	45.73	46.11	102509
2015-04-28	45.75	46.25	44.28	44.87	169802
2015-04-29	44.10	45.06	42.56	43.14	137089
2015-04-30	43.05	43.82	41.40	41.86	136459
2015-05-01	41.99	43.60	41.90	43.06	116653
2015-05-04	42.76	43.50	41.57	41.73	145213
2015-05-05	41.23	42.13	40.57	40.87	138383
2015-05-06	40.71	41.77	40.67	41.69	81875
2015-05-07	42.03	42.15	38.69	42.00	503769
2015-05-08	42.41	43.94	41.78	42.26	209451
2015-05-11	42.53	50.21	42.53	49.68	382046
2015-05-12	48.90	50.03	47.08	47.12	219828
2015-05-13	47.44	48.25	46.72	47.21	193548
2015-05-14	47.50	48.68	46.50	47.60	109924
2015-05-15	47.60	47.97	47.15	47.50	72822
2015-05-18	48.11	51.21	47.66	50.54	226664
2015-05-19	49.94	51.03	48.48	50.68	173118
2015-05-20	50.83	51.47	49.94	51.31	108418
2015-05-21	51.15	51.91	50.86	51.25	93999
2015-05-22	46.89	51.84	50.26	50.32	80598
2015-05-26	50.60	50.82	48.74	49.47	120295
2015-05-27	49.52	50.34	48.75	50.22	120212
2015-05-28	50.18	50.80	49.35	49.89	68912
2015-05-29	49.83	50.06	48.77	48.88	126049
2015-06-01	49.00	49.50	48.24	48.38	136836
2015-06-02	48.21	49.49	48.01	49.08	201560
2015-06-03	49.08	51.05	48.65	50.83	114280
2015-06-04	50.74	51.75	49.87	50.28	93122
2015-06-05	50.33	50.33	48.11	49.65	152597
2015-06-08	49.76	49.76	47.35	47.53	132341
2015-06-09	47.59	48.36	46.61	47.96	147651
2015-06-10	48.09	49.74	48.09	49.10	124577
2015-06-11	49.32	49.85	48.76	49.17	77948
2015-06-12	48.92	50.79	48.50	49.25	116623
2015-06-15	49.22	49.55	47.81	48.84	141735
2015-06-16	48.65	49.36	48.16	48.44	90170
2015-06-17	48.68	49.46	48.49	48.85	89305
2015-06-18	49.08	49.76	48.26	48.64	115744
2015-06-19	48.79	49.32	47.47	47.61	773948
2015-06-22	47.31	48.70	47.26	47.79	148885
2015-06-23	47.77	48.88	47.77	48.49	164469
2015-06-24	48.23	48.54	47.07	47.16	168273
2015-06-25	47.19	48.16	46.59	48.07	123600
2015-06-26	48.03	48.32	47.19	47.57	362611
2015-06-29	46.92	48.03	46.88	47.50	148935
2015-06-30	47.86	48.64	47.18	47.77	236630
2015-07-01	48.05	48.54	47.35	47.93	188362
2015-07-02	47.90	48.20	47.36	47.91	139714
2015-07-06	47.56	48.31	47.22	47.96	131348
2015-07-07	47.59	49.98	47.58	49.91	150077
2015-07-08	49.54	50.99	49.07	50.49	128120
2015-07-09	51.01	51.40	49.48	50.95	197882
2015-07-10	51.50	51.52	50.15	50.78	96533
2015-07-13	51.16	51.52	49.40	50.29	113454
2015-07-14	50.05	50.41	48.86	49.72	188359
2015-07-15	49.72	49.85	48.51	48.98	196946
2015-07-16	49.24	50.34	48.81	49.87	110292
2015-07-17	49.79	50.47	48.76	48.87	119838
2015-07-20	49.11	49.57	48.20	48.46	163897
2015-07-21	48.55	49.26	48.11	48.56	170168
2015-07-22	48.41	49.09	47.74	48.12	186633
2015-07-23	48.35	48.35	47.17	47.25	180885
2015-07-24	47.21	47.27	45.94	46.05	129500
2015-07-27	45.94	46.18	45.09	45.73	133186
2015-07-28	45.75	46.72	45.04	46.23	131973
2015-07-29	46.16	47.16	45.84	46.50	102710
2015-07-30	46.36	46.57	45.35	45.64	204740
2015-07-31	45.72	46.40	45.50	46.28	185630
2015-08-03	46.82	50.04	46.30	49.90	159015
2015-08-04	49.75	50.84	49.24	50.31	103113
2015-08-05	50.56	53.48	50.32	52.66	306852
2015-08-06	52.54	52.78	50.34	51.22	134708
2015-08-07	51.02	51.38	49.51	49.61	149321
2015-08-10	49.74	50.27	48.75	49.71	161491
2015-08-11	49.38	50.46	49.38	50.26	177937
2015-08-12	50.17	50.81	49.51	50.23	91345
2015-08-13	49.81	52.35	49.71	51.32	151321
2015-08-14	51.48	54.48	51.48	54.36	145938
2015-08-17	54.22	55.95	53.92	55.90	132504
2015-08-18	55.40	55.81	53.54	54.32	155912
2015-08-19	53.99	54.70	52.91	53.90	115644
2015-08-20	53.77	54.99	53.22	53.66	109709
2015-08-21	53.05	54.58	52.79	52.89	169777
2015-08-24	51.35	52.30	49.59	49.60	238968
2015-08-25	51.05	51.49	49.13	49.35	155418
2015-08-26	50.46	51.89	49.72	51.79	110753
2015-08-27	52.02	52.46	50.08	50.87	111150
2015-08-28	50.57	50.70	49.61	50.28	82048
2015-08-31	50.03	51.13	49.15	49.70	142161
2015-09-01	48.77	50.40	48.55	49.19	140820
2015-09-02	49.83	50.23	49.03	49.95	143395
2015-09-03	50.23	50.91	49.18	50.27	135991
2015-09-04	49.57	51.00	49.22	49.44	106754
2015-09-08	50.15	50.74	49.15	49.17	135603
2015-09-09	49.65	50.14	47.63	48.31	162542
2015-09-10	48.18	48.87	47.12	48.46	64342
2015-09-11	48.29	48.64	47.15	47.55	105965
2015-09-14	47.55	48.65	47.10	48.18	111190
2015-09-15	48.12	48.59	47.47	48.56	104440
2015-09-16	48.39	48.70	47.46	48.01	84254
2015-09-17	47.61	49.50	47.31	49.04	81619
2015-09-18	49.10	49.44	47.16	47.38	171261
2015-09-21	47.41	47.97	47.19	47.81	100583
2015-09-22	47.30	48.46	45.65	46.49	142662
2015-09-23	46.50	46.62	45.39	45.54	94688
2015-09-24	45.55	47.10	45.08	46.40	129596
2015-09-25	46.69	46.70	44.20	44.34	202047
2015-09-28	44.31	45.74	44.14	45.36	137121
2015-09-29	45.50	47.88	45.50	47.16	164946
2015-09-30	47.36	48.16	46.40	47.83	387391
2015-10-01	47.57	47.80	46.51	46.77	186544
2015-10-02	46.50	48.60	46.26	48.05	141755
2015-10-05	48.24	49.74	48.24	48.83	149243
2015-10-06	48.63	48.82	45.51	46.11	136880
2015-10-07	46.22	46.64	45.35	46.36	170465
2015-10-08	46.58	48.05	45.65	47.75	120840
2015-10-09	47.70	48.81	46.94	48.70	124633
2015-10-12	48.57	49.08	47.59	49.08	93769
2015-10-13	48.70	50.88	48.29	50.52	223032
2015-10-14	50.86	50.90	48.06	48.35	209777
2015-10-15	48.56	48.68	46.29	47.24	141409
2015-10-16	47.40	47.49	46.25	47.42	86261
2015-10-19	47.28	50.12	47.28	50.06	184888
2015-10-20	49.87	50.97	49.47	50.81	114408
2015-10-21	50.78	51.60	47.61	49.87	97588
2015-10-22	50.11	50.96	49.55	50.02	77201
2015-10-23	50.31	50.31	47.50	48.97	95030
2015-10-26	49.01	49.01	47.58	48.06	77423
2015-10-27	47.97	48.62	46.99	47.51	85787
2015-10-28	47.52	49.39	47.19	48.92	126198
2015-10-29	48.78	49.76	48.15	49.59	102507
2015-10-30	49.57	51.39	49.10	49.94	114434
2015-11-02	49.89	51.76	49.81	51.63	116774
2015-11-03	51.79	53.34	51.03	53.25	102697
2015-11-04	53.30	53.80	52.31	52.65	187249
2015-11-05	52.78	53.41	49.00	53.39	85707
2015-11-06	53.13	55.17	52.84	55.12	165934
2015-11-09	54.87	54.94	51.11	51.60	120500
2015-11-10	51.48	53.73	50.75	53.18	126431
2015-11-11	53.39	54.72	52.33	52.69	88563
2015-11-12	52.50	53.00	51.62	52.01	143741
2015-11-13	51.56	52.37	50.59	50.88	158322
2015-11-16	51.15	53.23	50.77	53.04	102141
2015-11-17	53.18	55.90	53.18	54.75	132107
2015-11-18	55.22	55.22	53.75	54.77	99726
2015-11-19	54.55	55.66	53.71	54.62	119635
2015-11-20	55.06	55.89	53.48	53.93	131588
2015-11-23	53.82	56.23	53.66	56.09	128864
2015-11-24	55.71	56.21	54.94	54.99	122965
2015-11-25	55.00	57.68	54.65	56.43	161672
2015-11-27	56.50	56.96	55.73	56.39	59149
2015-11-30	56.23	56.40	54.18	54.47	198256
2015-12-01	54.52	54.52	53.21	53.59	334721
2015-12-02	53.72	56.25	53.64	55.81	155982
2015-12-03	55.69	56.00	54.03	54.12	162871
2015-12-04	54.21	55.15	53.75	54.62	101108
2015-12-07	53.68	55.43	53.68	54.63	174570
2015-12-08	53.97	54.81	53.35	54.17	108884
2015-12-09	54.12	54.81	53.58	53.84	147239
2015-12-10	54.67	54.96	53.20	53.75	197223
2015-12-11	52.64	53.35	46.76	47.16	284315
2015-12-14	47.34	47.51	43.33	43.93	181192
2015-12-15	44.00	45.45	43.72	44.97	168303
2015-12-16	45.14	46.16	43.83	46.06	174780
2015-12-17	46.39	46.39	43.18	43.24	157883
2015-12-18	43.10	43.66	42.15	42.20	343671
2015-12-21	42.72	44.01	42.03	43.20	121521
2015-12-22	42.89	44.62	42.89	44.55	133774
2015-12-23	44.49	45.13	43.71	44.84	119396
2015-12-24	44.40	44.48	43.11	43.29	62734
2015-12-28	43.40	43.92	42.84	43.21	100215
2015-12-29	43.25	44.06	42.21	43.75	129635
2015-12-30	43.51	44.04	43.06	43.69	97483
2015-12-31	43.33	44.51	42.87	44.08	226672
2016-01-04	43.08	44.33	38.22	38.35	335316
2016-01-05	38.40	41.50	38.32	39.49	224059
2016-01-06	39.00	39.79	38.23	38.66	241140
2016-01-07	38.10	38.19	36.84	37.23	244331
2016-01-08	37.23	38.29	36.91	37.71	222367
2016-01-11	37.84	39.59	37.84	39.21	162540
2016-01-12	39.57	40.32	38.54	39.19	156957
2016-01-13	39.32	39.32	37.61	37.90	161964
2016-01-14	38.12	38.78	37.35	37.95	104444
2016-01-15	36.95	37.08	34.23	36.46	201211
2016-01-19	36.67	36.67	35.21	35.71	132054
2016-01-20	35.18	36.51	33.61	35.85	229639
2016-01-21	36.10	36.48	34.97	35.93	188741
2016-01-22	36.37	37.94	35.90	36.35	157517
2016-01-25	36.27	37.32	35.87	35.96	93112
2016-01-26	35.92	36.80	35.91	36.18	79684
2016-01-27	36.17	36.82	35.44	35.86	100492
2016-01-28	36.15	36.41	35.78	36.32	71122
2016-01-29	36.38	38.43	36.38	38.36	119251
2016-02-01	38.02	39.06	37.46	38.26	135412
2016-02-02	37.78	37.78	36.87	37.22	106773
2016-02-03	37.67	38.07	35.85	36.20	106850
2016-02-04	35.94	36.57	35.62	36.14	94558
2016-02-05	36.08	36.77	33.62	34.23	220542
2016-02-08	34.99	34.99	32.03	34.18	159738
2016-02-09	34.15	35.10	34.11	34.44	123349
2016-02-10	34.63	35.22	34.23	34.58	267633
2016-02-11	33.87	35.19	33.35	34.93	124155
2016-02-12	35.45	36.15	34.54	35.47	101997
2016-02-16	35.67	36.38	35.12	35.84	99407
2016-02-17	35.82	35.92	35.17	35.38	158725
2016-02-18	35.22	35.27	34.18	34.97	109322
2016-02-19	34.60	35.22	33.91	34.14	110431
2016-02-22	34.38	34.68	33.95	34.41	137495
2016-02-23	34.28	36.48	34.16	36.26	148785
2016-02-24	35.99	36.52	34.86	36.20	140516
2016-02-25	36.24	36.66	35.74	36.54	55557
2016-02-26	36.72	36.88	35.97	36.09	126055
2016-02-29	35.53	36.04	31.77	33.73	349108
2016-03-01	34.16	34.44	33.07	34.05	385520
2016-03-02	34.12	34.86	33.75	34.05	145480
2016-03-03	34.58	34.82	31.80	32.14	202292
2016-03-04	32.54	33.21	31.89	32.64	153225
2016-03-07	32.57	33.92	32.57	33.06	123986
2016-03-08	32.77	33.82	32.77	32.95	150977
2016-03-09	33.16	34.03	33.02	33.91	100997
2016-03-10	33.92	34.65	32.70	32.88	89574
2016-03-11	33.23	34.71	32.91	34.67	144788
2016-03-14	34.45	35.17	34.21	35.07	119926
2016-03-15	34.68	35.09	33.76	34.76	219205
2016-03-16	34.36	36.14	33.80	35.39	164202
2016-03-17	35.44	35.99	35.31	35.87	93614
2016-03-18	35.87	36.47	35.16	36.07	226182
2016-03-21	36.08	36.41	34.73	35.36	233688
2016-03-22	35.34	35.92	35.00	35.31	93046
2016-03-23	35.26	35.31	34.50	34.83	146730
2016-03-24	34.71	35.05	34.37	34.99	67114
2016-03-28	34.91	35.28	34.64	35.25	26188
2016-03-29	35.06	36.19	34.64	36.14	130669
2016-03-30	36.39	37.48	35.87	37.12	222362
2016-03-31	36.98	37.63	36.80	37.12	270708
2016-04-01	37.33	37.45	36.96	37.32	153906
2016-04-04	37.24	37.24	35.70	36.17	218322
2016-04-05	35.65	37.46	35.65	36.14	206416
2016-04-06	36.20	36.66	36.20	36.46	87740
2016-04-07	36.15	36.61	34.30	34.95	166832
2016-04-08	35.08	35.66	34.21	34.38	108479
2016-04-11	34.57	34.78	33.63	33.68	173562
2016-04-12	33.68	34.79	33.50	34.53	116925
2016-04-13	34.69	35.90	34.53	35.84	124464
2016-04-14	35.77	35.77	34.64	34.82	68423
2016-04-15	34.82	36.16	34.68	36.13	95926
2016-04-18	35.87	36.06	34.94	35.28	81360
2016-04-19	35.41	35.57	34.68	34.69	92756
2016-04-20	34.67	36.39	34.67	36.03	70655
2016-04-21	36.01	36.01	34.79	35.12	68887
2016-04-22	35.02	35.39	34.41	35.03	90663
2016-04-25	35.00	36.01	35.00	35.97	95612
2016-04-26	35.98	37.27	35.74	36.96	120243
2016-04-27	36.94	37.28	36.60	37.03	112649
2016-04-28	36.90	37.65	36.65	37.07	90975
2016-04-29	36.90	37.18	36.01	36.07	70861
2016-05-02	36.28	36.68	35.81	36.50	90403
2016-05-03	36.22	36.98	36.05	36.56	75482
2016-05-04	36.37	36.89	35.81	36.73	85576
2016-05-05	36.88	36.88	36.05	36.16	94403
2016-05-06	36.21	37.12	36.21	37.12	133025
2016-05-09	38.00	41.40	36.92	40.90	190882
2016-05-10	40.67	40.86	39.37	39.42	141954
2016-05-11	39.24	39.32	37.61	37.68	160210
2016-05-12	37.90	38.62	37.82	38.46	78067
2016-05-13	38.14	39.35	38.06	38.33	66547
2016-05-16	38.51	38.69	37.61	38.45	111638
2016-05-17	38.24	38.53	37.02	37.23	82570
2016-05-18	37.26	37.28	36.08	36.71	87491
2016-05-19	36.66	37.29	36.44	37.07	64928
2016-05-20	36.69	37.33	35.98	37.04	112727
2016-05-23	36.90	37.58	36.24	36.48	114201
2016-05-24	36.57	37.91	36.53	37.78	111742
2016-05-25	38.04	38.04	36.99	37.18	54571
2016-05-26	37.26	37.88	37.19	37.44	69171
2016-05-27	37.59	38.34	37.26	38.32	59750
2016-05-31	38.24	38.41	37.01	37.28	111741
2016-06-01	36.89	38.68	36.89	38.45	91684
2016-06-02	38.30	38.53	37.80	38.50	80827
2016-06-03	38.50	39.80	37.76	38.30	72689
2016-06-06	38.19	38.55	38.03	38.05	47894
2016-06-07	38.16	38.67	37.92	38.45	69961
2016-06-08	38.37	39.09	38.06	39.01	66265
2016-06-09	38.97	38.97	38.37	38.61	76440
2016-06-10	38.13	38.73	37.69	38.47	64167
2016-06-13	38.09	38.47	37.27	37.50	109250
2016-06-14	37.51	37.81	36.96	37.30	87860
2016-06-15	37.29	38.13	37.11	37.35	96701
2016-06-16	37.06	37.75	36.95	37.41	91145
2016-06-17	37.30	37.35	36.51	36.70	159882
2016-06-20	37.04	37.67	37.02	37.10	61955
2016-06-21	36.97	36.97	36.35	36.65	52110
2016-06-22	36.58	37.25	36.57	37.08	97870
2016-06-23	37.46	37.99	37.36	37.90	51160
2016-06-24	37.50	38.62	37.06	38.15	280674
2016-06-27	37.86	38.00	36.93	37.78	107745
2016-06-28	38.01	38.62	36.38	36.48	120572
2016-06-29	36.54	37.37	36.46	37.22	75286
2016-06-30	37.26	37.36	36.06	37.30	127347
2016-07-01	37.41	38.04	37.40	37.86	55262
2016-07-05	37.50	38.05	37.02	37.85	43775
2016-07-06	37.75	38.61	37.46	38.58	91738
2016-07-07	38.45	38.74	37.83	38.64	44987
2016-07-08	38.90	40.00	38.65	39.75	69166
2016-07-11	39.83	39.98	39.44	39.95	55928
2016-07-12	39.92	40.31	39.51	39.95	62729
2016-07-13	40.11	40.47	39.65	40.03	77685
2016-07-14	40.14	40.41	39.73	40.04	31567
2016-07-15	40.35	40.35	40.00	40.05	36666
2016-07-18	40.01	40.65	39.85	40.06	44982
2016-07-19	40.14	40.29	39.81	39.81	24894
2016-07-20	39.83	40.26	39.72	39.74	33691
2016-07-21	39.60	39.82	39.13	39.19	37315
2016-07-22	39.06	39.65	38.78	39.32	36033
2016-07-25	39.10	40.29	39.03	40.25	39094
2016-07-26	40.35	40.67	40.00	40.54	50081
2016-07-27	40.50	40.86	39.21	39.61	49148
2016-07-28	39.67	39.67	38.66	38.97	72319
2016-07-29	39.01	39.31	38.54	38.83	68120
2016-08-01	38.62	38.75	37.91	38.09	104853
2016-08-02	37.98	38.46	36.15	36.86	85626
2016-08-03	36.73	37.12	35.77	36.41	104069
2016-08-04	36.58	37.62	36.58	37.49	70425
2016-08-05	37.77	38.04	37.06	37.91	64697
2016-08-08	37.98	38.51	37.21	37.36	46385
2016-08-09	37.31	37.83	37.26	37.52	54063
2016-08-10	37.43	37.72	37.00	37.49	51196
2016-08-11	37.38	38.19	36.82	36.98	88390
2016-08-12	37.14	37.46	36.56	37.12	55247
2016-08-15	37.24	37.45	37.03	37.36	73474
2016-08-16	37.22	37.44	36.63	36.71	59633
2016-08-17	36.79	37.00	36.20	36.63	106298
2016-08-18	36.71	37.14	36.56	36.89	43854
2016-08-19	36.72	37.43	36.53	36.97	47810
2016-08-22	36.93	37.75	36.67	37.59	47755
2016-08-23	37.77	38.03	37.31	37.64	42243
2016-08-24	37.84	39.09	37.84	38.89	84422
2016-08-25	38.84	38.84	38.01	38.12	36503
2016-08-26	38.55	38.55	36.92	37.54	50444
2016-08-29	37.55	37.78	37.44	37.75	38873
2016-08-30	37.75	38.08	37.65	37.94	31337
2016-08-31	38.06	38.31	37.75	37.83	66793
2016-09-01	37.85	38.48	37.44	37.94	57463
2016-09-02	38.02	38.84	37.68	38.60	57230
2016-09-06	38.56	39.00	38.43	38.83	44184
2016-09-07	38.61	38.85	37.05	38.54	82427
2016-09-08	38.34	38.90	37.93	38.87	60705
2016-09-09	38.54	38.91	38.12	38.61	71002
2016-09-12	38.33	38.86	38.03	38.64	61162
2016-09-13	38.45	38.86	38.15	38.60	68113
2016-09-14	38.50	38.67	38.07	38.12	61492
2016-09-15	38.16	38.69	37.52	38.38	49100
2016-09-16	38.49	38.98	37.78	38.16	106790
2016-09-19	38.40	38.91	37.81	38.58	39351
2016-09-20	38.73	38.92	38.10	38.11	28250
2016-09-21	38.32	38.32	37.57	38.18	36394
2016-09-22	38.34	38.58	37.88	38.47	42539
2016-09-23	38.58	38.83	38.28	38.58	23110
2016-09-26	38.50	39.17	38.10	38.93	36853
2016-09-27	38.55	39.10	38.17	38.40	32946
2016-09-28	38.37	38.80	38.15	38.76	40656
2016-09-29	38.63	38.93	38.21	38.33	35042
2016-09-30	38.78	39.75	38.66	39.54	57945
2016-10-03	39.17	39.46	38.78	39.24	45562
2016-10-04	38.96	39.62	38.78	39.14	43407
2016-10-05	39.39	39.98	39.16	39.74	61000
2016-10-06	39.74	40.49	39.32	40.32	48179
2016-10-07	40.45	40.76	38.91	38.95	54511
2016-10-10	38.80	40.00	38.05	39.65	44094
2016-10-11	39.60	40.15	39.40	39.75	28838
2016-10-12	39.60	40.80	39.30	40.60	25225
2016-10-13	40.55	40.55	39.55	39.75	27640
2016-10-14	40.00	40.90	39.40	40.45	25101
2016-10-17	40.45	40.45	39.70	39.85	37064
2016-10-18	39.90	40.15	39.60	39.80	25146
2016-10-19	39.90	41.35	39.70	41.10	31567
2016-10-20	40.80	41.15	40.60	40.80	28202
2016-10-21	40.50	41.18	40.30	41.00	23356
2016-10-24	41.10	41.85	41.10	41.30	25185
2016-10-25	41.25	41.35	41.00	41.30	29664
2016-10-26	41.40	41.65	40.95	41.00	23336
2016-10-27	41.20	41.30	41.00	41.05	25594
2016-10-28	41.15	41.40	41.00	41.05	47463
2016-10-31	41.05	41.05	39.40	39.50	52549
2016-11-01	39.65	41.39	39.65	41.20	54458
2016-11-02	41.00	41.55	40.60	40.65	25392
2016-11-03	40.70	40.75	38.70	38.75	40126
2016-11-04	39.45	39.50	38.75	39.40	44096
2016-11-07	40.00	41.20	39.05	41.00	40899
2016-11-08	40.75	41.65	40.00	41.20	28168
2016-11-09	40.65	43.55	39.26	43.00	56427
2016-11-10	43.05	45.70	42.40	45.45	80358
2016-11-11	45.45	48.00	44.35	46.65	93791
2016-11-14	46.95	47.65	46.45	47.20	89700
2016-11-15	47.25	48.05	46.05	47.65	55300
2016-11-16	47.60	47.60	46.20	47.30	37328
2016-11-17	47.10	48.05	47.00	47.60	42071
2016-11-18	47.70	48.00	46.85	47.60	73913
2016-11-21	47.60	47.85	47.05	47.40	30446
2016-11-22	47.35	47.70	46.80	47.40	61301
2016-11-23	47.25	47.55	47.00	47.45	36187
2016-11-25	47.65	47.65	47.30	47.45	25733
2016-11-28	47.30	47.50	46.20	47.00	54807
2016-11-29	47.20	47.85	46.65	46.90	45144
2016-11-30	46.90	47.30	45.85	45.90	45795
2016-12-01	45.85	46.55	45.50	45.95	38176
2016-12-02	45.60	46.30	45.20	45.30	31422
2016-12-05	45.85	46.30	45.50	45.85	46808
2016-12-06	46.10	46.85	45.35	46.75	67480
2016-12-07	46.35	47.50	46.10	47.45	61496
2016-12-08	47.60	49.80	47.60	49.25	82378
2016-12-09	48.95	49.20	48.18	48.90	53328
2016-12-12	48.30	48.90	47.20	47.70	44244
2016-12-13	47.80	48.80	47.50	48.30	32528
2016-12-14	48.30	48.75	47.25	47.50	54096
2016-12-15	47.65	48.95	47.25	48.05	77061
2016-12-16	48.50	51.60	47.85	48.50	201287
2016-12-19	49.50	52.25	49.50	51.40	93075
2016-12-20	51.65	52.40	51.05	51.70	61481
2016-12-21	51.50	51.63	50.50	50.50	71423
2016-12-22	50.25	50.25	48.80	48.80	87867
2016-12-23	48.90	49.45	48.65	49.25	36862
2016-12-27	49.10	50.15	49.10	49.65	26611
2016-12-28	49.60	49.85	48.80	49.20	41169
2016-12-29	49.60	49.95	48.50	49.00	44313
2016-12-30	48.95	48.95	47.95	48.10	60966
2017-01-03	48.80	49.50	47.50	49.50	69437
2017-01-04	49.65	50.20	49.43	49.80	33787
2017-01-05	49.45	49.45	48.30	48.90	50848
2017-01-06	49.10	49.10	48.00	48.00	32406
2017-01-09	48.15	48.78	47.20	48.45	38278
2017-01-10	48.50	49.45	48.45	49.35	42469
2017-01-11	49.30	49.50	48.20	48.40	38342
2017-01-12	48.15	48.55	47.55	47.65	33848
2017-01-13	47.90	48.60	47.85	48.15	24294
2017-01-17	48.05	48.80	47.85	48.30	48934
2017-01-18	48.25	48.25	47.85	47.95	43394
2017-01-19	48.00	48.00	46.55	46.55	44143
2017-01-20	46.55	47.35	45.90	46.15	50711
2017-01-23	45.90	47.25	45.85	46.95	53682
2017-01-24	47.00	47.20	46.25	46.60	35767
2017-01-25	46.90	47.20	46.00	46.50	46225
2017-01-26	46.40	46.80	45.65	45.80	55764
2017-01-27	45.65	45.65	44.60	44.80	56949
2017-01-30	44.55	44.80	43.85	44.20	45055
2017-01-31	43.95	45.45	43.65	45.25	65218
2017-02-01	45.60	45.80	45.15	45.50	46509
2017-02-02	45.80	47.95	45.50	47.45	55114
2017-02-03	48.00	48.35	47.55	47.70	47727
2017-02-06	47.45	47.75	45.30	45.70	53468
2017-02-07	45.70	45.85	44.50	44.95	71041
2017-02-08	44.95	45.60	44.65	45.45	71063
2017-02-09	45.35	46.65	45.35	46.35	51765
2017-02-10	46.65	47.20	46.50	47.15	29552
2017-02-13	47.50	47.50	46.10	46.40	36107
2017-02-14	46.10	46.80	46.10	46.60	29162
2017-02-15	46.35	46.95	46.25	46.85	25596
2017-02-16	46.95	47.00	45.75	46.45	43126
2017-02-17	46.35	46.95	46.10	46.80	44934
2017-02-21	47.20	47.50	46.35	47.15	61222
2017-02-22	47.20	47.65	46.75	47.45	38437
2017-02-23	47.64	47.98	47.40	47.65	40639
2017-02-24	47.40	48.35	47.40	48.20	38695
2017-02-27	48.00	48.25	47.50	47.90	39281
2017-02-28	47.60	47.60	46.60	46.85	76776
2017-03-01	47.55	47.55	46.35	46.45	36970
2017-03-02	46.15	46.65	45.80	46.45	43956
2017-03-03	46.45	46.45	45.60	46.15	58246
2017-03-06	46.00	46.12	45.35	45.75	34507
2017-03-07	45.85	45.90	44.55	44.70	36834
2017-03-08	44.75	45.30	44.35	44.65	36874
2017-03-09	44.65	44.85	43.30	43.40	45087
2017-03-10	44.05	44.15	43.25	43.30	35284
2017-03-13	43.30	43.90	42.85	43.45	33455
2017-03-14	43.30	43.50	42.85	43.25	19209
2017-03-15	43.30	43.80	43.25	43.45	34036
2017-03-16	43.40	44.45	43.40	44.45	27454
2017-03-17	44.30	45.40	43.85	45.20	101910
2017-03-20	45.10	45.20	44.00	44.35	25564
2017-03-21	44.55	44.55	43.70	43.80	47819
2017-03-22	43.80	44.05	42.70	43.40	33222
2017-03-23	43.40	44.30	43.35	43.65	25939
2017-03-24	43.60	44.00	42.95	43.15	15645
2017-03-27	42.80	43.75	42.80	43.65	27687
2017-03-28	43.35	43.95	43.10	43.70	33995
2017-03-29	43.60	44.70	43.60	44.65	22855
2017-03-30	44.55	44.65	44.20	44.40	27873
2017-03-31	44.68	44.80	43.00	43.15	62473
2017-04-03	43.10	43.85	43.10	43.70	39893
2017-04-04	43.50	43.85	42.90	43.20	32393
2017-04-05	43.45	43.70	42.50	42.85	31892
2017-04-06	42.75	43.75	42.75	43.60	41906
2017-04-07	43.50	43.95	43.50	43.90	20320
2017-04-10	43.85	44.90	43.85	44.60	32010
2017-04-11	44.60	45.45	44.20	45.25	37381
2017-04-12	45.05	45.05	44.15	44.20	25455
2017-04-13	44.05	44.15	43.35	43.55	25108
2017-04-17	43.70	44.55	43.45	44.40	33382
2017-04-18	44.25	44.90	44.15	44.75	15276
2017-04-19	44.90	45.35	44.65	45.15	22317
2017-04-20	45.40	46.35	45.25	46.20	38699
2017-04-21	46.00	46.60	45.65	46.40	34718
2017-04-24	47.05	47.30	46.65	47.15	63720
2017-04-25	47.40	47.95	46.05	46.10	38088
2017-04-26	46.10	47.95	46.10	47.55	37319
2017-04-27	47.55	47.85	47.18	47.55	23621
2017-04-28	47.15	47.23	46.50	46.70	39092
2017-05-01	46.95	46.95	46.25	46.45	24083
2017-05-02	47.90	47.90	45.75	45.85	26327
2017-05-03	46.05	46.05	44.96	45.25	52795
2017-05-04	44.40	44.55	41.35	41.85	113149
2017-05-05	42.10	42.15	41.30	41.90	57338
2017-05-08	42.00	42.75	41.67	42.15	29700
2017-05-09	42.00	42.00	40.05	40.55	93503
2017-05-10	40.45	41.30	40.25	40.50	48721
2017-05-11	40.25	41.15	39.75	39.85	30790
2017-05-12	39.80	39.90	38.40	38.45	62155
2017-05-15	38.40	39.83	38.40	39.55	53530
2017-05-16	39.45	40.05	38.90	39.25	76927
2017-05-17	39.00	39.00	37.95	38.00	54747
2017-05-18	37.85	38.40	37.80	37.85	54390
2017-05-19	37.60	38.20	37.50	37.85	50549
2017-05-22	37.95	38.45	37.70	37.85	47504
2017-05-23	38.05	38.55	37.55	38.10	47182
2017-05-24	38.00	38.95	37.40	37.95	52415
2017-05-25	38.00	38.55	37.95	38.00	31746
2017-05-26	37.90	38.26	36.60	37.00	65025
2017-05-30	37.20	37.40	36.30	36.45	66830
2017-05-31	36.55	36.95	36.10	36.60	88739
2017-06-01	36.60	38.40	36.50	38.30	65852
2017-06-02	38.30	38.95	37.70	37.80	40458
2017-06-05	37.55	38.10	37.30	37.40	31132
2017-06-06	37.10	37.25	36.05	36.15	66366
2017-06-07	36.35	37.04	35.80	36.00	60163
2017-06-08	36.20	36.40	35.80	35.90	89721
2017-06-09	35.85	37.08	35.85	36.90	91385
2017-06-12	36.80	37.95	36.55	36.75	56997
2017-06-13	36.70	36.90	35.69	36.75	55514
2017-06-14	36.75	37.20	36.15	36.95	30378
2017-06-15	36.65	36.90	34.90	35.00	71887
2017-06-16	34.45	34.45	31.75	33.95	228179
2017-06-19	34.40	34.95	33.45	33.50	72982
2017-06-20	33.45	33.45	31.30	31.65	120006
2017-06-21	31.75	32.35	31.75	31.80	78085
2017-06-22	31.70	32.45	31.45	32.25	50577
2017-06-23	32.50	32.50	31.70	31.95	84719
2017-06-26	32.05	33.80	31.90	33.75	82709
2017-06-27	33.55	34.25	33.40	33.63	88700
2017-06-28	33.85	34.85	33.35	33.70	104404
2017-06-29	33.75	34.00	33.15	33.65	66125
2017-06-30	33.80	33.90	33.25	33.30	68923
2017-07-03	33.15	33.85	33.15	33.75	24246
2017-07-05	33.45	33.45	31.70	31.75	74459
2017-07-06	31.60	31.65	30.45	30.50	109210
2017-07-07	30.45	31.00	29.90	31.00	103370
2017-07-10	30.95	31.90	29.35	29.55	89247
2017-07-11	29.70	30.10	29.65	29.85	61968
2017-07-12	29.90	31.10	29.90	30.55	73861
2017-07-13	30.90	30.95	30.00	30.20	66547
2017-07-14	30.25	30.40	29.70	30.10	44685
2017-07-17	30.05	30.80	29.75	30.45	65879
2017-07-18	30.30	30.45	29.78	29.90	61635
2017-07-19	29.90	30.25	29.75	30.20	36856
2017-07-20	30.30	30.35	29.90	30.05	35273
2017-07-21	30.25	30.25	28.80	29.10	109995
2017-07-24	29.15	29.20	28.42	28.95	86464
2017-07-25	29.00	30.70	28.91	30.15	133355
2017-07-26	30.25	30.35	29.73	29.90	78301
2017-07-27	29.95	30.35	29.65	29.90	57510
2017-07-28	29.85	30.10	29.30	29.45	46620
2017-07-31	29.40	29.75	29.15	29.50	69573
2017-08-01	29.80	29.80	29.00	29.50	43645
2017-08-02	29.40	29.85	28.50	28.55	67179
2017-08-03	28.60	29.15	28.45	29.10	51198
2017-08-04	29.10	30.05	28.50	29.65	61766
2017-08-07	29.55	29.55	28.90	29.00	59642
2017-08-08	29.00	29.30	26.90	27.05	150309
2017-08-09	27.10	27.45	26.40	26.55	104204
2017-08-10	26.55	26.90	26.15	26.45	95372
2017-08-11	26.55	27.11	26.45	27.05	62631
2017-08-14	27.05	28.00	26.70	26.80	108583
2017-08-15	26.75	27.60	26.50	27.15	115180
2017-08-16	27.25	27.53	26.20	26.55	142916
2017-08-17	26.35	26.80	25.63	25.70	81767
2017-08-18	25.50	26.20	25.50	26.15	88396
2017-08-21	26.05	26.05	24.90	24.95	122257
2017-08-22	25.05	25.20	24.40	24.50	126580
2017-08-23	24.40	24.66	23.75	24.00	246757
2017-08-24	23.90	24.65	23.05	23.15	230593
2017-08-25	23.25	24.30	23.20	24.25	196594
2017-08-28	24.15	24.20	21.90	21.90	372099
2017-08-29	21.90	22.30	20.80	20.90	414065
2017-08-30	20.85	22.03	20.75	21.65	239022
2017-08-31	21.65	22.10	21.35	21.95	230138
2017-09-01	22.00	22.40	21.80	22.15	109355
2017-09-05	22.10	22.35	21.40	21.75	155208
2017-09-06	21.75	22.70	21.75	22.50	126351
2017-09-07	22.50	23.20	22.25	22.90	195649
2017-09-08	22.80	22.95	22.53	22.80	265343
2017-09-11	22.95	23.65	22.75	23.35	193769
2017-09-12	23.35	24.25	23.25	23.80	145151
2017-09-13	23.85	24.27	23.79	24.10	84751
2017-09-14	24.10	24.30	23.90	23.95	103401
2017-09-15	24.00	24.65	23.65	24.50	328070
2017-09-18	24.60	25.39	24.60	25.00	166106
2017-09-19	25.15	25.20	24.80	24.95	110947
2017-09-20	25.00	25.25	24.50	25.05	147866
2017-09-21	25.00	25.05	24.50	24.60	95327
2017-09-22	24.55	24.80	24.40	24.50	81528
2017-09-25	24.60	25.00	24.30	24.40	93484
2017-09-26	24.45	25.25	24.35	25.20	161759
2017-09-27	25.10	25.95	25.10	25.85	132800
2017-09-28	25.75	25.95	24.95	25.30	131463
2017-09-29	25.50	26.00	25.25	25.70	81244
2017-10-02	25.85	25.85	25.20	25.55	91716
2017-10-03	25.65	26.25	25.60	26.15	76948
2017-10-04	26.10	26.82	26.05	26.55	92730
2017-10-05	26.70	27.30	26.60	27.00	97471
2017-10-06	27.00	27.05	26.40	26.50	96383
2017-10-09	26.50	26.80	25.15	25.25	79513
2017-10-10	25.65	26.05	25.55	25.95	58558
2017-10-11	25.90	25.95	25.05	25.20	68076
2017-10-12	25.15	25.20	24.65	24.95	62209
2017-10-13	24.95	25.40	24.70	25.15	54678
2017-10-16	25.25	25.40	23.95	24.10	137929
2017-10-17	24.10	24.15	23.45	24.05	121673
2017-10-18	24.10	24.95	24.10	24.45	66764
2017-10-19	24.45	24.60	24.05	24.20	45697
2017-10-20	24.40	24.55	24.05	24.50	61926
2017-10-23	24.40	24.78	24.25	24.65	82693
2017-10-24	24.70	24.80	24.40	24.55	90846
2017-10-25	24.50	24.65	24.05	24.55	72304
2017-10-26	24.65	24.90	23.95	24.15	76403
2017-10-27	24.15	24.30	23.65	23.85	68626
2017-10-30	23.75	23.88	22.63	22.80	69369
2017-10-31	22.80	23.50	22.80	23.30	84004
2017-11-01	23.50	23.75	22.90	23.70	61317
2017-11-02	23.65	24.60	23.30	24.50	76097
2017-11-03	24.45	24.90	24.00	24.45	105266
2017-11-06	24.45	24.45	23.35	23.80	53412
2017-11-07	23.70	24.00	23.00	23.35	61198
2017-11-08	23.15	24.20	22.70	23.10	56603
2017-11-09	23.00	23.52	22.85	23.05	55169
2017-11-10	23.10	23.90	23.10	23.50	42850
2017-11-13	23.35	23.90	23.10	23.20	45174
2017-11-14	23.10	23.60	23.00	23.50	46667
2017-11-15	23.10	23.60	23.00	23.05	60791
2017-11-16	23.25	24.45	23.25	24.25	66672
2017-11-17	24.15	24.75	23.70	24.55	102902
2017-11-20	24.65	24.75	24.30	24.60	43290
2017-11-21	24.70	25.20	24.40	24.75	68810
2017-11-22	24.80	25.95	24.70	25.50	65637
2017-11-24	25.65	25.65	24.45	24.50	31340
2017-11-27	24.60	25.64	24.55	25.35	68729
2017-11-28	25.35	26.85	25.25	26.70	108857
2017-11-29	26.80	29.05	26.80	28.95	196105
2017-11-30	29.20	29.80	26.86	27.75	207422
2017-12-01	27.75	28.00	26.95	27.95	89203
2017-12-04	28.20	30.10	28.20	29.40	122694
2017-12-05	29.50	29.70	27.45	27.70	100819
2017-12-06	27.70	28.25	27.55	27.70	74803
2017-12-07	29.45	30.65	29.40	30.55	437046
2017-12-08	30.75	31.68	30.60	31.30	185872
2017-12-11	32.10	34.20	32.10	33.25	324001
2017-12-12	33.40	33.45	32.05	32.35	202880
2017-12-13	32.50	33.29	32.35	32.95	135476
2017-12-14	33.10	33.40	31.80	31.90	138032
2017-12-15	31.95	33.20	31.95	33.00	271924
2017-12-18	33.70	35.75	33.55	34.00	164974
2017-12-19	34.10	35.10	34.00	34.75	192463
2017-12-20	35.10	35.10	33.45	33.70	116524
2017-12-21	33.85	35.35	33.55	35.05	162384
2017-12-22	34.85	35.10	34.20	34.70	125710
2017-12-26	34.75	36.50	34.75	36.35	109740
2017-12-27	36.30	36.36	35.00	35.15	83434
2017-12-28	35.20	35.52	34.05	35.40	140890
2017-12-29	35.55	35.60	34.50	34.60	114392
2018-01-02	34.75	36.95	34.60	36.50	124733
2018-01-03	36.50	36.70	35.30	35.65	119690
2018-01-04	35.85	35.85	34.25	35.15	145382
2018-01-05	35.55	36.40	34.75	34.95	143917
2018-01-08	35.05	35.60	33.70	35.45	155252
2018-01-09	35.70	36.35	33.70	33.75	152098
2018-01-10	33.20	34.10	32.85	33.75	98009
2018-01-11	33.70	34.55	33.50	34.40	108379
2018-01-12	34.40	34.95	33.45	33.75	107739
2018-01-16	33.90	34.40	33.50	33.80	93210
2018-01-17	33.85	35.70	33.65	35.20	158077
2018-01-18	35.35	35.36	34.30	34.55	88633
2018-01-19	34.45	35.25	34.15	34.95	81945
2018-01-22	34.75	35.90	34.05	35.35	155326
2018-01-23	34.95	35.26	34.20	34.55	113307
2018-01-24	34.55	35.20	34.35	35.00	65728
2018-01-25	35.25	36.10	35.05	35.85	60882
2018-01-26	35.90	36.20	35.20	36.15	79199
2018-01-29	36.20	36.20	35.40	35.55	100627
2018-01-30	35.30	35.60	33.95	34.35	87151
2018-01-31	34.35	34.70	33.35	33.60	92335
2018-02-01	33.30	34.00	33.10	33.65	82862
2018-02-02	33.25	33.48	31.05	31.45	132497
2018-02-05	30.95	31.70	29.30	29.40	164574
2018-02-06	28.60	30.85	28.26	30.65	139777
2018-02-07	30.45	30.90	29.90	30.55	61679
2018-02-08	30.70	30.70	29.35	30.15	117786
2018-02-09	30.55	32.30	30.35	31.95	133138
2018-02-12	32.00	32.04	30.00	30.55	130157
2018-02-13	30.35	31.45	30.10	31.10	119657
2018-02-14	30.75	31.60	30.75	31.43	77844
2018-02-15	31.75	34.50	30.45	32.40	185754
2018-02-16	32.15	32.65	31.45	32.15	113775
2018-02-20	31.60	32.10	31.25	31.55	142299
2018-02-21	31.60	32.65	30.85	32.40	98715
2018-02-22	32.45	32.80	31.85	32.00	70191
2018-02-23	32.35	32.50	31.90	32.00	60276
2018-02-26	32.25	33.25	31.85	32.90	91881
2018-02-27	33.00	33.40	32.20	32.60	78629
2018-02-28	32.85	32.98	32.15	32.20	101409
2018-03-01	32.10	33.65	31.95	33.05	141795
2018-03-02	32.75	33.35	32.27	33.10	68571
2018-03-05	32.80	33.40	32.60	33.25	81675
2018-03-06	33.45	34.10	32.50	34.05	78312
2018-03-07	33.70	34.00	33.30	33.75	139998
2018-03-08	33.80	33.91	32.43	32.60	137577
2018-03-09	32.85	33.95	32.51	33.70	106720
2018-03-12	33.70	34.00	33.10	33.80	95382
2018-03-13	34.05	34.25	33.15	33.30	61830
2018-03-14	33.45	33.60	32.90	33.05	60236
2018-03-15	33.15	33.40	32.85	33.20	200319
2018-03-16	33.05	33.75	33.05	33.40	210009
2018-03-19	33.20	33.85	33.05	33.80	85832
2018-03-20	33.85	33.90	33.10	33.25	105666
2018-03-21	33.20	33.80	33.20	33.40	104827
2018-03-22	33.10	33.80	33.10	33.25	92939
2018-03-23	33.35	33.70	33.10	33.10	131960
2018-03-26	33.65	33.90	32.98	33.75	111168
2018-03-27	33.95	33.95	33.10	33.20	50871
2018-03-28	33.20	34.40	33.20	33.65	106217
2018-03-29	33.85	34.25	33.35	33.85	171590
2018-04-02	33.80	33.80	32.60	33.05	85040
2018-04-03	33.15	33.55	32.70	33.05	83171
2018-04-04	32.65	33.90	32.47	33.80	216418
2018-04-05	33.95	34.15	33.45	33.70	92233
2018-04-06	33.45	34.35	33.45	33.90	95650
2018-04-09	34.15	34.45	33.65	33.75	120550
2018-04-10	34.00	34.10	33.40	33.50	92558
2018-04-11	33.25	33.90	33.20	33.90	70723
2018-04-12	34.05	34.55	33.85	34.35	54894
2018-04-13	34.50	34.50	33.65	33.85	49367
2018-04-16	34.10	35.50	33.70	35.00	198606
2018-04-17	35.15	35.55	34.95	35.10	75946
2018-04-18	35.10	36.05	34.35	34.65	121550
2018-04-19	34.55	35.00	34.35	34.60	71909
2018-04-20	34.50	35.10	33.70	34.00	63064
2018-04-23	34.15	34.15	33.70	33.80	91988
2018-04-24	34.05	34.50	33.70	34.35	104884
2018-04-25	34.35	34.95	34.10	34.55	152749
2018-04-26	34.70	34.70	34.20	34.40	86132
2018-04-27	34.50	34.65	34.00	34.25	52730
2018-04-30	34.45	34.75	33.95	34.25	79203
2018-05-01	34.15	34.45	33.30	34.40	109481
2018-05-02	34.45	34.45	33.55	33.80	114652
2018-05-03	33.70	33.70	32.05	32.15	119553
2018-05-04	32.05	32.50	31.35	31.85	134319
2018-05-07	31.70	32.00	31.00	31.00	84414
2018-05-08	30.85	31.45	30.60	30.95	116653
2018-05-09	30.95	31.13	30.65	31.00	75020
2018-05-10	30.95	30.95	27.90	27.93	286849
2018-05-11	28.05	29.40	27.90	29.00	160623
2018-05-14	29.00	29.10	28.20	28.45	137729
2018-05-15	28.40	28.90	28.25	28.55	154179
2018-05-16	28.70	29.55	28.55	29.45	105272
2018-05-17	29.45	30.05	29.45	29.95	126223
2018-05-18	29.95	29.95	29.40	29.75	102133
2018-05-21	29.85	30.45	29.60	30.20	89432
2018-05-22	30.15	30.45	29.40	29.65	75654
2018-05-23	29.60	30.45	29.50	30.05	136559
2018-05-24	30.05	30.75	29.85	30.35	128255
2018-05-25	30.35	30.50	30.00	30.20	91880
2018-05-29	30.05	30.55	29.55	29.70	89897
2018-05-30	29.75	30.35	29.60	29.80	107393
2018-05-31	29.70	29.70	28.61	28.70	84302
2018-06-01	28.75	29.05	28.60	28.80	71050
2018-06-04	28.85	29.40	28.85	29.15	88545
2018-06-05	29.10	29.10	28.70	28.85	66557
2018-06-06	28.95	29.15	28.35	28.45	64231
2018-06-07	28.45	29.05	28.35	28.55	55841
2018-06-08	28.60	28.90	28.25	28.85	56113
2018-06-11	28.90	30.30	28.89	29.45	137133
2018-06-12	29.45	29.95	28.85	29.10	81015
2018-06-13	29.05	29.40	28.95	29.20	52665
2018-06-14	29.20	29.63	29.19	29.35	54349
2018-06-15	29.25	29.70	29.20	29.40	119039
2018-06-18	29.35	29.95	29.15	29.80	85994
2018-06-19	29.65	30.40	29.40	30.25	70030
2018-06-20	30.35	30.75	29.85	30.75	93632
2018-06-21	30.90	31.68	30.90	31.20	86020
2018-06-22	31.30	32.30	30.90	31.60	229783
2018-06-25	31.35	31.90	31.20	31.75	112302
2018-06-26	31.80	32.00	31.29	31.90	73885
2018-06-27	31.85	32.30	31.60	31.65	46749
2018-06-28	31.60	32.15	31.15	31.85	55885
2018-06-29	31.80	32.10	31.40	31.80	135449
2018-07-02	31.65	32.55	31.50	32.50	76295
2018-07-03	32.55	33.25	32.50	32.65	48629
2018-07-05	32.80	33.15	32.60	33.05	106858
2018-07-06	33.10	33.35	32.80	32.90	74191
2018-07-09	32.85	32.88	32.05	32.35	51190
2018-07-10	32.30	32.35	31.05	31.25	93263
2018-07-11	31.20	31.20	30.15	30.20	64415
2018-07-12	30.35	30.35	29.35	29.45	83101
2018-07-13	29.50	30.15	29.50	29.75	43264
2018-07-16	29.65	30.00	29.47	29.80	38790
2018-07-17	29.80	30.20	29.80	30.15	50835
2018-07-18	30.10	30.15	29.50	29.70	50672
2018-07-19	29.70	30.05	29.45	29.80	90376
2018-07-20	29.85	30.01	29.45	29.55	56024
2018-07-23	29.60	29.75	28.75	28.85	63242
2018-07-24	28.90	29.10	28.45	28.55	72289
2018-07-25	28.50	28.68	27.90	28.40	63551
2018-07-26	28.45	29.40	28.45	28.90	66371
2018-07-27	28.80	28.95	28.35	28.70	59381
2018-07-30	28.65	29.60	28.65	29.45	57814
2018-07-31	29.50	29.85	29.25	29.75	53451
2018-08-01	29.95	30.00	28.75	28.90	69596
2018-08-02	28.70	29.05	28.25	28.85	70752
2018-08-03	28.80	29.65	28.80	28.95	64974
2018-08-06	28.95	29.35	28.45	28.95	72075
2018-08-07	29.00	29.65	28.75	29.50	94251
2018-08-08	29.35	29.65	28.95	29.55	55146
2018-08-09	29.50	30.05	29.30	29.95	146172
2018-08-10	30.20	34.75	30.01	34.35	238100
2018-08-13	34.10	34.16	32.30	32.85	129522
2018-08-14	33.00	34.45	33.00	33.80	133562
2018-08-15	33.60	33.80	32.75	33.05	69582
2018-08-16	33.30	33.90	33.20	33.40	73388
2018-08-17	33.30	33.90	33.05	33.90	113028
2018-08-20	34.00	34.15	32.80	33.00	87228
2018-08-21	33.05	33.90	33.05	33.85	70258
2018-08-22	33.75	35.85	33.65	35.10	145591
2018-08-23	35.25	37.35	35.25	36.80	163818
2018-08-24	36.80	36.95	36.10	36.35	73285
2018-08-27	36.50	37.65	36.50	36.60	140686
2018-08-28	36.65	36.90	35.94	36.55	59447
2018-08-29	36.50	36.50	35.30	35.35	72248
2018-08-30	35.30	36.00	35.30	35.95	55180
2018-08-31	35.85	36.03	35.50	35.95	89043
2018-09-04	36.00	36.11	34.28	34.50	82227
2018-09-05	34.40	34.45	33.36	34.15	92322
2018-09-06	34.00	34.30	33.55	33.90	55696
2018-09-07	33.80	34.35	33.50	34.35	45494
2018-09-10	34.45	35.85	34.20	35.50	101231
2018-09-11	35.55	35.70	35.00	35.35	70873
2018-09-12	35.25	35.90	34.95	35.80	85800
2018-09-13	35.80	35.80	33.95	34.35	56122
2018-09-14	34.40	35.75	34.25	35.45	73471
2018-09-17	35.45	36.00	35.35	35.60	68730
2018-09-18	35.65	35.95	35.50	35.50	107395
2018-09-19	35.55	35.90	34.50	34.65	40176
2018-09-20	34.75	34.85	34.10	34.40	45277
2018-09-21	34.25	34.65	33.95	34.05	158539
2018-09-24	34.10	34.30	33.80	34.00	50240
2018-09-25	34.00	34.35	33.70	33.70	128316
2018-09-26	33.80	34.85	33.75	34.25	84447
2018-09-27	34.20	34.70	33.85	34.45	59255
2018-09-28	34.45	35.00	34.05	34.25	45974
2018-10-01	34.40	34.43	33.57	33.67	45040
2018-10-02	33.72	34.00	32.67	32.89	55252
2018-10-03	32.94	32.94	31.74	32.08	62641
2018-10-04	32.04	32.11	31.49	31.69	42952
2018-10-05	31.59	32.09	31.34	31.60	36814
2018-10-08	31.74	32.75	31.74	32.51	49916
2018-10-09	32.52	32.73	32.12	32.27	33355
2018-10-10	32.03	33.39	31.73	31.94	60142
2018-10-11	31.85	32.21	30.32	30.43	51893
2018-10-12	30.75	31.49	30.35	30.81	135402
2018-10-15	30.81	31.75	30.51	31.62	59881
2018-10-16	31.69	32.21	31.07	32.10	41450
2018-10-17	32.03	32.45	31.72	32.33	33903
2018-10-18	32.17	32.35	31.71	31.83	114088
2018-10-19	32.05	32.60	31.80	32.04	115440
2018-10-22	32.13	33.40	32.13	33.36	88853
2018-10-23	32.98	33.90	32.21	32.87	100182
2018-10-24	32.92	33.05	32.01	32.11	48625
2018-10-25	32.18	32.66	31.30	31.70	166915
2018-10-26	31.42	32.07	30.50	31.00	173165
2018-10-29	31.23	32.06	31.23	31.46	128711
2018-10-30	31.52	34.32	31.25	34.10	107527
2018-10-31	34.00	34.08	32.92	32.94	113752
2018-11-01	33.07	34.00	32.44	32.55	82322
2018-11-02	32.59	33.45	32.56	33.04	68559
2018-11-05	33.04	33.17	32.62	32.77	39330
2018-11-06	32.72	33.16	32.50	32.73	45200
2018-11-07	32.90	33.46	32.20	33.42	44394
2018-11-08	33.30	34.00	32.97	33.80	33729
2018-11-09	33.64	33.99	32.95	33.03	35864
2018-11-12	32.94	33.70	31.70	33.01	32823
2018-11-13	33.00	33.77	32.48	32.64	33789
2018-11-14	32.80	33.03	31.73	32.24	39262
2018-11-15	31.98	32.03	31.10	31.38	49532
2018-11-16	31.28	31.28	30.51	31.06	34353
2018-11-19	31.07	31.77	30.58	30.83	49621
2018-11-20	30.33	30.40	29.72	30.00	56558
2018-11-21	30.04	30.53	29.85	29.94	41377
2018-11-23	29.93	30.76	29.93	30.51	16223
2018-11-26	30.63	30.83	29.75	29.98	44232
2018-11-27	29.97	30.66	29.97	30.29	29424
2018-11-28	30.34	30.42	29.89	30.38	52371
2018-11-29	30.37	30.47	29.44	29.59	45404
2018-11-30	29.56	30.04	28.78	29.09	52275
2018-12-03	29.32	29.48	28.75	29.44	138559
2018-12-04	29.48	29.48	27.45	27.57	129173
2018-12-06	27.57	28.22	26.52	28.10	79476
2018-12-07	28.11	29.02	27.74	28.82	84634
2018-12-10	29.26	30.18	28.20	30.07	88636
2018-12-11	30.19	31.51	30.18	31.45	62543
2018-12-12	31.62	32.54	31.30	31.30	83098
2018-12-13	31.31	31.50	30.10	30.25	67415
2018-12-14	30.11	30.86	29.35	29.43	42335
2018-12-17	29.44	29.91	28.85	29.10	61647
2018-12-18	29.21	29.81	28.47	29.28	61930
2018-12-19	29.40	29.59	28.24	28.46	76991
2018-12-20	28.39	28.82	27.16	27.64	93362
2018-12-21	27.56	28.76	27.06	27.14	209500
2018-12-24	26.86	27.16	25.93	25.95	55398
2018-12-26	26.00	27.77	25.74	27.62	78818
2018-12-27	27.24	27.83	25.68	26.41	65017
2018-12-28	26.48	27.11	26.11	26.51	69722
2018-12-31	26.61	27.44	26.54	27.22	106318
2019-01-02	27.20	27.95	26.98	27.78	70607
2019-01-03	27.64	29.04	26.63	28.17	89956
2019-01-04	28.51	29.48	28.43	28.70	53181
2019-01-07	28.71	29.80	28.25	29.54	88888
2019-01-08	29.99	29.99	29.17	29.56	55135
2019-01-09	29.55	29.68	28.56	28.99	46749
2019-01-10	28.85	28.85	27.74	28.30	80314
2019-01-11	28.24	29.05	28.24	28.65	44731
2019-01-14	28.65	29.25	28.60	28.61	42278
2019-01-15	28.69	29.23	28.52	29.23	29688
2019-01-16	29.20	30.03	29.20	29.98	47947
2019-01-17	29.97	30.42	29.97	30.31	45761
2019-01-18	30.32	30.67	30.07	30.35	40238
2019-01-22	30.31	30.66	29.83	30.07	49306
2019-01-23	30.23	30.47	29.57	30.10	70064
2019-01-24	30.00	30.39	29.90	30.11	79885
2019-01-25	30.21	30.46	29.40	29.62	58082
2019-01-28	29.60	29.60	28.63	28.99	42132
2019-01-29	29.06	29.30	28.45	28.56	46065
2019-01-30	28.55	28.73	27.72	27.83	73919
2019-01-31	27.84	28.67	27.75	28.54	51590
2019-02-01	28.53	28.69	28.15	28.60	45612
2019-02-04	28.68	28.94	28.44	28.55	26928
2019-02-05	28.74	29.51	28.59	29.30	37414
2019-02-06	29.30	29.59	28.86	28.96	36144
2019-02-07	29.41	31.54	29.30	31.09	79341
2019-02-08	30.87	30.91	29.55	29.78	67596
2019-02-11	29.61	30.26	29.32	30.19	46588
2019-02-12	30.32	30.59	29.57	29.83	49909
2019-02-13	29.82	31.18	29.79	30.78	41014
2019-02-14	30.64	31.30	30.40	30.99	44637
2019-02-15	31.07	31.83	31.05	31.12	39607
2019-02-19	31.11	31.34	30.71	31.03	48813
2019-02-20	31.04	31.18	30.31	30.33	36432
2019-02-21	30.44	30.44	29.74	29.92	56687
2019-02-22	29.89	30.28	29.82	30.25	39612
2019-02-25	30.38	30.91	30.30	30.44	65044
2019-02-26	30.49	30.86	30.10	30.50	37242
2019-02-27	30.49	31.09	30.19	31.00	50728
2019-02-28	31.01	31.65	30.40	31.12	58957
2019-03-01	31.56	31.62	30.93	31.37	77708
2019-03-04	31.36	31.36	30.15	30.64	62589
2019-03-05	30.65	30.96	30.36	30.71	37066
2019-03-06	30.84	30.84	29.61	29.83	61546
2019-03-07	29.53	30.25	29.40	29.85	55634
2019-03-08	30.01	30.01	29.39	29.57	43250
2019-03-11	29.68	29.69	29.40	29.62	33271
2019-03-12	29.64	29.76	29.33	29.45	52748
2019-03-13	29.54	29.72	29.11	29.39	36491
2019-03-14	29.38	29.55	28.81	28.86	36692
2019-03-15	28.86	28.91	27.33	27.99	153224
2019-03-18	27.99	28.80	27.99	28.56	46867
2019-03-19	28.67	29.03	28.32	28.45	28218
2019-03-20	28.41	28.68	27.73	28.00	31065
2019-03-21	27.87	28.41	27.87	28.04	35900
2019-03-22	27.98	28.31	27.29	27.55	56409
2019-03-25	27.54	28.14	27.38	27.58	39916
2019-03-26	27.56	28.01	27.37	27.76	40168
2019-03-27	27.80	27.94	27.29	27.56	65138
2019-03-28	27.72	27.73	27.16	27.29	48823
2019-03-29	27.46	27.68	27.22	27.62	37874
2019-04-01	27.71	28.16	27.37	27.63	68636
2019-04-02	27.61	27.61	26.63	27.12	80534
2019-04-03	27.15	27.15	25.57	26.10	133049
2019-04-04	26.35	26.60	25.87	26.35	62343
2019-04-05	26.36	27.12	26.28	27.01	48287
2019-04-08	27.01	27.17	26.68	27.09	45491
2019-04-09	27.00	27.30	26.78	27.06	53822
2019-04-10	27.02	27.48	27.02	27.32	29575
2019-04-11	27.43	27.60	27.28	27.37	37416
2019-04-12	27.37	27.57	27.01	27.17	34684
2019-04-15	27.27	27.63	27.04	27.49	30908
2019-04-16	27.50	27.95	27.44	27.65	34343
2019-04-17	27.77	28.18	27.56	28.13	31921
2019-04-18	28.03	28.28	27.87	28.00	51525
2019-04-22	28.07	28.07	27.44	27.69	38378
2019-04-23	27.90	28.17	27.45	28.16	36235
2019-04-24	28.15	28.50	28.02	28.15	45628
2019-04-25	27.98	28.30	27.71	28.19	92971
2019-04-26	28.02	28.19	27.33	27.51	50026
2019-04-29	27.68	27.99	27.55	27.90	58861
2019-04-30	27.94	27.94	27.22	27.45	43905
2019-05-01	27.31	27.66	27.16	27.24	75516
2019-05-02	27.39	27.43	26.69	26.70	52123
2019-05-03	26.90	27.89	26.90	27.59	138541
2019-05-06	27.22	27.89	27.22	27.88	37573
2019-05-07	27.69	27.95	27.24	27.45	41432
2019-05-08	27.25	27.60	27.05	27.53	56793
2019-05-09	27.41	28.99	27.30	28.92	58247
2019-05-10	28.78	30.08	28.75	29.91	50958
2019-05-13	29.60	30.33	29.33	30.18	62539
2019-05-14	30.13	30.98	30.13	30.86	47877
2019-05-15	30.68	30.78	30.19	30.49	79949
2019-05-16	30.70	31.16	30.37	30.58	64960
2019-05-17	30.39	31.07	30.39	30.67	59441
2019-05-20	30.63	30.90	29.94	30.41	129409
2019-05-21	30.48	31.14	30.48	30.95	40677
2019-05-22	30.86	31.33	30.42	30.83	65251
2019-05-23	30.62	30.97	30.41	30.51	83942
2019-05-24	30.66	31.39	30.49	31.12	46493
2019-05-28	31.28	31.50	31.09	31.39	81070
2019-05-29	31.24	31.59	30.80	31.41	63457
2019-05-30	31.39	31.87	30.74	30.92	43139
2019-05-31	30.71	30.86	29.51	29.81	126343
2019-06-03	29.66	29.95	29.30	29.86	67311
2019-06-04	30.05	31.26	29.86	30.70	94565
2019-06-05	30.72	30.91	29.74	29.88	58960
2019-06-06	29.90	29.98	29.17	29.90	39024
2019-06-07	29.93	30.03	29.70	30.01	27859
2019-06-10	30.10	30.52	29.98	30.07	25435
2019-06-11	30.14	31.01	30.14	31.00	67247
2019-06-12	30.82	31.84	30.79	31.72	65208
2019-06-13	31.67	32.08	31.62	31.82	46144
2019-06-14	31.81	32.02	31.66	31.77	36751
2019-06-17	31.64	32.72	31.62	32.07	81990
2019-06-18	32.21	32.60	31.53	32.01	83441
2019-06-19	32.09	32.18	31.42	31.69	53064
2019-06-20	31.66	31.94	31.43	31.61	60999
2019-06-21	31.52	31.78	30.55	31.58	170729
2019-06-24	31.56	31.88	30.84	30.86	59788
2019-06-25	31.01	31.27	30.55	31.01	56020
2019-06-26	31.10	31.38	30.70	31.20	48422
2019-06-27	31.20	31.58	31.03	31.55	39748
2019-06-28	31.45	32.21	30.90	31.13	142417
2019-07-01	31.40	31.43	30.92	31.34	64177
2019-07-02	31.34	31.75	30.57	31.27	86852
2019-07-03	31.22	31.82	31.20	31.41	24878
2019-07-05	31.38	31.83	31.37	31.76	35945
2019-07-08	31.71	31.95	31.40	31.84	34716
2019-07-09	31.62	32.12	31.25	31.99	46081
2019-07-10	31.88	32.39	31.46	31.99	50435
2019-07-11	31.98	32.35	31.68	32.23	35386
2019-07-12	32.23	32.96	32.05	32.29	49305
2019-07-15	32.52	32.58	31.62	32.29	52418
2019-07-16	32.33	32.83	32.33	32.52	28992
2019-07-17	32.46	32.46	31.90	31.97	79164
2019-07-18	32.00	32.11	31.70	31.99	73512
2019-07-19	31.82	32.39	31.82	31.95	41072
2019-07-22	31.96	31.99	30.55	30.71	35233
2019-07-23	30.78	30.78	30.15	30.32	43243
2019-07-24	30.30	30.98	30.30	30.94	42410
2019-07-25	31.03	31.59	31.02	31.13	98250
2019-07-26	31.23	31.84	31.15	31.77	37888
2019-07-29	31.90	32.06	31.69	31.76	31951
2019-07-30	31.65	31.95	31.53	31.90	40061
2019-07-31	31.95	32.16	31.43	31.48	59198
2019-08-01	31.48	31.93	30.94	31.12	46522
2019-08-02	31.11	31.43	31.01	31.08	33792
2019-08-05	30.95	30.96	30.24	30.78	42609
2019-08-06	30.76	31.32	30.31	30.95	63862
2019-08-07	30.75	31.86	30.70	31.75	59048
2019-08-08	32.20	34.02	32.20	33.21	80312
2019-08-09	32.65	34.11	32.36	33.23	133030
2019-08-12	33.15	33.79	33.09	33.58	135094
2019-08-13	33.64	34.93	33.64	34.16	108329
2019-08-14	33.81	34.50	33.39	33.87	145498
2019-08-15	33.98	34.78	33.75	34.01	91082
2019-08-16	34.00	35.45	34.00	35.29	92512
2019-08-19	35.70	36.61	35.58	36.01	96007
2019-08-20	36.01	36.17	35.63	35.64	54898
2019-08-21	35.95	37.10	35.80	37.01	96400
2019-08-22	37.37	38.70	37.34	37.41	179468
2019-08-23	37.50	38.02	36.82	37.08	90354
2019-08-26	37.05	38.66	37.05	38.39	127936
2019-08-27	38.63	38.98	37.59	37.75	110744
2019-08-28	37.76	39.12	37.76	38.89	93916
2019-08-29	39.18	39.48	38.30	38.65	96038
2019-08-30	38.92	39.29	38.74	38.88	83898
2019-09-03	38.78	39.24	38.17	39.17	100271
2019-09-04	39.31	40.24	39.31	39.63	191581
2019-09-05	39.91	40.09	39.54	39.88	171254
2019-09-06	39.95	40.58	39.95	40.13	112142
2019-09-09	40.16	41.33	40.16	40.89	153726
2019-09-10	41.00	41.98	40.83	41.54	120855
2019-09-11	41.80	42.87	41.61	42.50	114004
2019-09-12	42.76	43.65	41.46	42.00	223616
2019-09-13	41.96	42.92	41.53	41.59	132986
2019-09-16	41.58	41.93	40.87	40.92	86150
2019-09-17	40.86	41.79	40.10	41.10	73902
2019-09-18	41.35	41.35	39.98	40.12	147305
2019-09-19	40.11	40.49	39.29	39.46	84589
2019-09-20	39.43	40.17	39.14	39.36	176876
2019-09-23	39.07	39.50	38.41	38.91	77159
2019-09-24	39.04	39.48	38.53	38.97	67247
2019-09-25	38.88	39.68	38.82	39.61	75543
2019-09-26	39.74	39.85	38.81	39.16	52500
2019-09-27	39.26	39.26	38.64	38.83	42312
2019-09-30	38.80	39.36	38.70	38.86	74445
2019-10-01	38.99	39.75	38.95	39.10	73200
2019-10-02	38.82	38.85	38.02	38.43	72665
2019-10-03	38.37	38.49	37.60	38.45	80961
2019-10-04	38.41	38.98	38.23	38.93	55146
2019-10-07	38.76	39.17	38.54	38.90	66599
2019-10-08	38.72	39.28	38.69	39.05	71869
2019-10-09	39.05	39.48	38.89	39.16	73613
2019-10-10	39.10	39.39	38.04	38.08	63504
2019-10-11	38.32	39.24	38.03	38.88	71853
2019-10-14	38.90	39.20	38.18	38.95	61073
2019-10-15	39.09	39.43	38.05	38.34	77402
2019-10-16	38.22	38.68	38.02	38.43	66344
2019-10-17	38.57	39.05	38.56	38.95	41955
2019-10-18	38.75	39.32	38.70	39.12	44186
2019-10-21	39.07	39.63	39.07	39.34	46152
2019-10-22	39.43	39.61	38.94	39.31	39797
2019-10-23	39.34	39.42	39.05	39.33	42827
2019-10-24	39.47	39.64	38.76	39.45	53086
2019-10-25	39.40	40.47	39.40	40.38	50615
2019-10-28	40.38	40.92	39.72	39.92	63470
2019-10-29	39.76	40.43	39.53	40.05	60054
2019-10-30	39.97	40.35	38.69	39.73	59641
2019-10-31	39.71	40.08	39.15	39.43	50972
2019-11-01	39.49	39.85	39.44	39.82	70345
2019-11-04	39.99	40.89	39.88	40.87	99264
2019-11-05	40.99	42.58	40.99	41.99	185038
2019-11-06	41.99	43.66	41.69	43.30	89693
2019-11-07	43.47	44.13	42.71	42.94	66437
2019-11-08	42.69	43.32	42.35	43.07	74359
2019-11-11	42.76	43.55	41.86	42.25	61119
2019-11-12	42.25	42.98	42.17	42.92	46770
2019-11-13	42.79	44.10	42.79	43.98	73606
2019-11-14	44.10	44.77	43.74	44.14	81178
2019-11-15	44.44	44.44	43.72	43.99	56150
2019-11-18	43.89	44.09	43.27	44.06	80944
2019-11-19	43.93	44.26	43.66	43.94	64415
2019-11-20	43.83	44.22	43.35	43.72	79074
2019-11-21	43.67	43.86	42.49	43.17	55930
2019-11-22	43.31	43.31	42.00	42.31	108729
2019-11-25	42.58	42.84	42.17	42.66	74924
2019-11-26	42.66	43.57	41.74	43.21	71131
2019-11-27	43.35	43.92	43.34	43.64	54020
2019-11-29	43.53	44.87	43.53	44.44	37371
2019-12-02	44.56	44.78	44.03	44.50	74940
2019-12-03	44.18	44.99	43.78	44.82	108135
2019-12-04	44.96	45.16	43.08	43.57	110319
2019-12-05	43.73	43.73	42.83	43.05	43058
2019-12-06	42.99	43.84	42.99	43.57	63105
2019-12-09	43.56	43.88	43.11	43.48	65447
2019-12-10	43.54	45.19	43.29	45.13	85161
2019-12-11	45.28	45.80	44.47	45.34	86269
2019-12-12	45.47	46.56	45.20	45.79	139574
2019-12-13	45.96	46.10	44.73	44.86	92388
2019-12-16	45.05	46.41	44.76	45.77	96402
2019-12-17	45.60	46.50	45.30	46.44	78218
2019-12-18	46.37	47.40	46.16	47.13	140726
2019-12-19	47.46	47.85	46.96	47.67	103914
2019-12-20	47.86	48.68	47.29	48.14	253576
2019-12-23	48.22	48.97	47.20	47.84	89187
2019-12-24	47.76	48.06	47.23	47.67	31492
2019-12-26	47.67	47.79	47.27	47.69	72155
2019-12-27	47.45	47.86	47.34	47.73	76067
2019-12-30	47.98	49.14	47.50	48.60	189843
2019-12-31	48.59	48.97	47.50	47.51	55097
2020-01-02	48.06	48.11	45.87	46.47	66504
2020-01-03	45.97	46.34	45.36	46.13	66564
2020-01-06	46.17	46.70	45.92	46.38	69708
2020-01-07	46.56	47.34	46.25	47.18	69495
2020-01-08	47.11	47.49	46.81	46.90	71074
2020-01-09	46.80	47.01	44.87	44.96	102436
2020-01-10	44.80	44.83	44.03	44.34	82086
2020-01-13	44.47	44.77	43.78	43.94	78830
2020-01-14	43.77	44.15	43.44	44.12	115694
2020-01-15	43.96	44.75	43.18	43.48	71789
2020-01-16	43.54	44.15	43.31	43.35	49680
2020-01-17	43.31	43.63	42.92	43.25	37584
2020-01-21	43.46	43.78	43.21	43.26	45821
2020-01-22	43.43	44.22	43.32	44.11	72645
2020-01-23	44.10	44.46	43.70	44.19	49584
2020-01-24	44.16	44.16	43.15	43.31	41701
2020-01-27	43.03	43.99	43.00	43.59	39737
2020-01-28	43.73	44.08	43.49	43.71	39727
2020-01-29	43.69	43.90	42.87	43.09	71148
2020-01-30	43.03	43.66	42.80	43.39	65686
2020-01-31	43.26	44.00	41.29	41.69	78033
2020-02-03	41.87	43.47	41.87	42.99	98816
2020-02-04	43.30	43.30	42.05	42.52	72395
2020-02-05	42.73	43.34	42.30	42.76	84624
2020-02-06	42.21	42.21	38.33	41.66	209348
2020-02-07	41.23	41.31	37.11	37.11	88629
2020-02-10	37.15	37.51	35.59	35.67	93206
2020-02-11	35.60	36.51	35.34	36.23	91325
2020-02-12	36.38	36.38	35.84	36.00	72275
2020-02-13	35.95	37.41	35.95	36.85	93652
2020-02-14	36.99	37.63	36.00	36.17	54289
2020-02-18	36.29	36.98	36.09	36.62	67178
2020-02-19	36.62	36.90	36.26	36.34	71688
2020-02-20	36.24	36.38	35.27	35.90	72888
2020-02-21	35.92	36.30	35.66	35.99	56033
2020-02-24	35.25	35.56	34.74	34.80	82206
2020-02-25	34.77	34.77	32.95	33.29	187780
2020-02-26	33.38	33.78	32.75	32.78	168610
2020-02-27	32.27	34.60	32.25	33.34	309838
2020-02-28	32.62	35.79	32.62	35.77	167065
2020-03-02	36.13	37.76	35.69	37.69	95452
2020-03-03	37.38	38.03	36.43	36.95	110145
2020-03-04	37.27	38.40	37.20	38.24	66555
2020-03-05	37.53	38.88	37.36	38.82	99286
2020-03-06	38.01	39.07	37.80	38.91	152683
2020-03-09	37.29	40.29	37.13	39.52	223550
2020-03-10	40.18	40.84	36.59	37.83	139098
2020-03-11	37.21	38.39	36.90	37.95	164738
2020-03-12	36.38	38.08	35.31	35.39	228028
2020-03-13	36.56	37.75	34.43	37.73	177670
2020-03-16	34.73	38.83	34.73	37.26	163768
2020-03-17	36.81	43.63	36.60	42.64	211804
2020-03-18	40.50	45.00	36.44	37.51	177610
2020-03-19	37.55	41.15	37.50	40.40	174691
2020-03-20	40.82	41.20	37.57	38.06	197290
2020-03-23	38.29	38.98	35.89	37.57	177545
2020-03-24	39.01	39.01	34.25	36.33	138954
2020-03-25	36.44	36.94	33.66	33.85	110002
2020-03-26	34.04	36.10	33.83	35.81	103635
2020-03-27	35.54	35.99	32.21	32.45	101458
2020-03-30	33.01	35.34	32.33	33.81	88415
2020-03-31	33.96	36.60	33.91	36.16	148411
2020-04-01	35.73	38.46	35.10	37.28	116302
2020-04-02	36.75	37.47	33.60	35.65	118518
2020-04-03	35.29	38.57	33.53	38.36	125839
2020-04-06	39.37	40.84	38.70	40.65	171040
2020-04-07	40.68	40.95	36.59	37.60	153921
2020-04-08	37.71	38.80	36.46	38.80	91556
2020-04-09	38.95	39.99	37.01	37.15	174176
2020-04-13	36.72	38.89	36.52	38.58	99698
2020-04-14	39.17	39.74	36.25	37.21	138188
2020-04-15	36.60	36.97	35.61	35.73	126412
2020-04-16	36.08	37.03	35.42	36.69	122446
2020-04-17	37.04	37.09	35.08	35.28	152611
2020-04-20	35.76	35.97	34.69	35.57	80560
2020-04-21	35.06	36.94	34.84	36.46	97231
2020-04-22	37.35	38.02	36.43	37.77	88933
2020-04-23	37.61	38.56	37.52	38.29	92606
2020-04-24	38.32	40.06	38.03	39.69	141761
2020-04-27	39.73	41.53	39.73	41.01	116188
2020-04-28	41.43	41.53	39.72	41.05	196634
2020-04-29	41.68	41.76	40.56	40.68	123080
2020-04-30	40.34	41.00	39.30	40.83	125494
2020-05-01	40.60	40.60	36.99	37.61	129875
2020-05-04	37.85	39.77	37.39	39.54	111590
2020-05-05	39.55	39.65	37.80	38.35	79030
2020-05-06	38.42	38.72	36.76	37.61	82010
2020-05-07	38.50	41.70	38.43	39.82	170712
2020-05-08	40.99	43.63	40.27	43.43	150306
2020-05-11	43.47	44.93	43.47	44.46	112973
2020-05-12	44.46	44.84	43.65	43.83	85709
2020-05-13	43.60	44.50	42.94	43.88	81561
2020-05-14	43.32	43.32	41.39	42.58	114428
2020-05-15	42.35	44.14	42.06	43.37	135251
2020-05-18	43.99	45.25	43.61	44.15	171653
2020-05-19	43.82	44.94	41.89	41.92	136207
2020-05-20	42.45	43.37	42.26	42.65	74489
2020-05-21	42.62	42.62	41.32	42.24	55532
2020-05-22	42.22	42.51	41.18	41.49	46926
2020-05-26	42.34	42.42	40.77	40.95	71789
2020-05-27	41.20	43.40	40.94	43.09	88477
2020-05-28	43.38	43.79	41.96	42.23	98617
2020-05-29	42.20	42.85	41.71	42.61	102131
2020-06-01	42.53	42.91	41.76	41.98	110869
2020-06-02	42.06	43.03	41.68	42.90	90826
2020-06-03	43.27	44.62	43.08	43.77	131965
2020-06-04	43.56	43.56	42.10	42.46	100151
2020-06-05	43.11	43.11	41.57	41.81	94168
2020-06-08	41.98	43.05	41.83	42.86	96753
2020-06-09	42.75	42.93	42.13	42.67	101456
2020-06-10	42.80	44.30	42.52	42.57	151468
2020-06-11	41.96	42.56	41.73	41.96	119661
2020-06-12	42.74	42.88	40.25	40.69	160824
2020-06-15	40.29	40.96	39.56	40.71	127328
2020-06-16	41.61	42.42	41.11	41.89	69302
2020-06-17	42.00	42.15	41.10	41.32	69946
2020-06-18	41.34	42.19	40.16	40.54	109721
2020-06-19	41.22	41.39	40.50	40.80	206914
2020-06-22	40.72	41.12	40.08	40.87	82021
2020-06-23	41.20	41.51	40.12	40.66	100509
2020-06-24	40.44	40.98	39.59	40.48	143300
2020-06-25	40.43	40.86	39.92	40.83	155511
2020-06-26	40.76	40.80	40.10	40.32	190413
2020-06-29	40.43	42.82	40.43	42.38	158016
2020-06-30	42.57	43.44	41.76	43.07	217004
2020-07-01	42.90	42.94	41.35	41.35	69911
2020-07-02	41.78	42.37	40.90	41.04	77274
2020-07-06	41.46	41.87	40.82	41.56	82841
2020-07-07	41.50	42.20	41.21	41.46	94533
2020-07-08	41.45	41.70	40.05	40.45	112552
2020-07-09	40.37	40.55	39.20	39.80	98170
2020-07-10	39.83	40.23	39.41	39.92	84543
2020-07-13	40.53	40.53	39.57	39.74	94278
2020-07-14	39.71	40.10	39.60	40.03	108778
2020-07-15	40.37	40.80	39.91	40.10	136138
2020-07-16	40.00	41.27	39.92	40.15	73226
2020-07-17	40.08	41.18	40.08	40.24	74260
2020-07-20	40.11	40.45	38.90	39.45	86442
2020-07-21	39.58	40.91	39.48	40.76	98814
2020-07-22	40.76	41.03	40.30	40.62	56522
2020-07-23	40.53	41.35	40.37	40.94	98397
2020-07-24	40.85	41.62	40.85	41.21	95815
2020-07-27	41.29	43.46	41.08	43.28	98631
2020-07-28	43.32	44.05	43.09	43.69	127650
2020-07-29	43.78	44.49	43.50	44.01	115306
2020-07-30	43.63	43.76	40.82	40.87	89127
2020-07-31	41.00	41.72	39.85	40.25	128558
2020-08-03	40.13	40.27	38.93	39.62	204219
2020-08-04	39.46	41.28	39.46	40.93	102810
2020-08-05	41.00	41.00	39.46	39.90	88604
2020-08-06	41.12	42.51	40.32	40.64	162848
2020-08-07	40.38	43.21	40.38	42.97	124199
2020-08-10	43.00	43.12	42.06	42.80	169238
2020-08-11	43.19	43.34	41.94	42.10	152634
2020-08-12	42.41	42.75	42.05	42.49	133071
2020-08-13	42.29	43.09	41.95	42.66	95310
2020-08-14	42.54	43.16	42.54	42.92	110101
2020-08-17	43.04	43.13	41.83	43.06	61751
2020-08-18	43.08	43.81	42.80	43.56	131900
2020-08-19	43.39	44.61	43.39	43.91	110597
2020-08-20	43.51	43.87	43.08	43.20	87245
2020-08-21	43.00	43.03	41.52	42.01	125813
2020-08-24	42.36	42.47	41.56	42.13	124986
2020-08-25	42.16	42.22	41.28	41.85	142190
2020-08-26	41.88	42.00	40.84	41.20	111588
2020-08-27	41.08	41.77	41.08	41.43	84106
2020-08-28	41.71	41.71	40.14	40.25	106349
2020-08-31	40.35	40.89	40.00	40.40	105071
2020-09-01	40.51	40.72	39.70	39.96	108320
2020-09-02	40.13	40.79	39.90	40.64	82462
2020-09-03	40.73	41.26	39.83	40.07	120431
2020-09-04	40.33	40.34	39.03	39.05	90111
2020-09-08	39.12	39.26	37.79	38.65	129071
2020-09-09	38.86	39.69	38.64	39.52	71885
2020-09-10	39.59	39.78	39.05	39.60	75124
2020-09-11	39.89	40.06	39.14	39.90	75213
2020-09-14	39.89	39.95	38.75	38.75	89685
2020-09-15	38.94	39.17	37.50	37.52	84848
2020-09-16	37.51	37.66	36.65	36.81	88263
2020-09-17	36.54	37.12	36.23	36.27	78639
2020-09-18	36.72	36.72	35.41	35.98	223796
2020-09-21	35.85	36.38	34.94	35.44	164307
2020-09-22	35.48	35.58	34.92	35.40	89098
2020-09-23	35.15	35.96	35.13	35.49	144574
2020-09-24	35.52	37.06	35.21	36.93	115196
2020-09-25	36.71	37.02	36.15	36.49	87906
2020-09-28	36.68	37.67	36.37	37.43	105909
2020-09-29	37.35	38.01	36.90	37.87	87619
2020-09-30	37.88	38.23	37.63	38.04	112276
2020-10-01	38.11	39.28	38.07	39.17	108159
2020-10-02	38.70	39.20	38.11	38.86	78011
2020-10-05	38.80	39.50	38.80	39.21	54372
2020-10-06	39.50	39.67	38.78	39.03	108588
2020-10-07	39.27	39.32	38.50	38.56	86536
2020-10-08	38.86	38.86	37.85	38.07	79615
2020-10-09	38.08	38.81	38.01	38.55	56073
2020-10-12	38.54	38.77	37.90	37.97	58660
2020-10-13	37.81	38.43	37.54	38.31	59163
2020-10-14	37.98	38.22	37.55	38.10	89570
2020-10-15	38.00	38.47	37.72	38.43	55047
2020-10-16	38.32	39.29	38.32	38.71	87124
2020-10-19	38.94	39.19	37.96	38.15	76352
2020-10-20	38.41	38.51	37.56	37.68	84712
2020-10-21	37.54	37.73	37.17	37.22	78691
2020-10-22	37.04	37.42	36.41	36.60	136306
2020-10-23	36.62	37.03	36.26	36.43	90372
2020-10-26	36.14	36.82	36.09	36.77	103076
2020-10-27	36.55	36.92	36.02	36.09	62919
2020-10-28	35.88	36.09	35.37	35.42	116377
2020-10-29	35.33	36.15	35.05	35.72	91018
2020-10-30	35.57	36.26	35.50	35.86	117172
2020-11-02	36.26	36.88	35.08	35.59	90740
2020-11-03	35.96	36.77	35.82	36.59	153014
2020-11-04	36.48	36.79	35.99	36.18	71236
2020-11-05	36.35	36.98	36.25	36.71	67813
2020-11-06	36.84	37.34	36.04	36.34	60186
2020-11-09	36.86	37.49	36.30	36.34	132865
2020-11-10	36.51	38.67	36.26	38.09	147951
2020-11-11	38.24	39.16	37.62	39.16	65143
2020-11-12	38.95	39.10	36.92	37.79	108229
2020-11-13	37.93	38.01	37.09	37.72	56594
2020-11-16	38.34	38.63	38.01	38.32	79676
2020-11-17	38.32	38.51	37.15	37.22	87356
2020-11-18	37.34	37.99	36.30	36.40	110358
2020-11-19	36.27	37.78	36.09	37.64	138628
2020-11-20	37.36	37.96	37.12	37.69	80051
2020-11-23	37.77	38.00	37.22	37.69	68671
2020-11-24	38.00	38.55	37.70	37.95	71475
2020-11-25	37.44	38.12	37.10	37.96	95542
2020-11-27	37.99	37.99	37.11	37.67	31026
2020-11-30	37.61	37.91	37.15	37.59	158555
2020-12-01	37.68	38.43	37.31	37.81	170556
2020-12-02	37.62	37.90	37.01	37.65	191558
2020-12-03	37.53	37.92	36.98	37.54	157725
2020-12-04	37.72	37.84	37.31	37.68	137116
2020-12-07	37.81	38.06	37.36	37.41	149640
2020-12-08	39.68	41.89	38.12	41.77	388547
2020-12-09	41.79	43.11	41.50	42.71	221541
2020-12-10	42.66	42.73	41.97	42.51	118593
2020-12-11	42.27	42.40	40.39	40.95	93754
2020-12-14	41.23	41.70	40.68	41.50	148615
2020-12-15	41.73	42.11	40.87	42.04	104882
2020-12-16	41.90	42.29	41.23	41.71	151218
2020-12-17	41.96	41.96	41.00	41.66	111338
2020-12-18	41.75	42.51	41.09	41.10	316294
2020-12-21	40.90	41.14	40.05	40.52	69087
2020-12-22	40.48	40.70	39.99	40.62	71919
2020-12-23	40.76	41.57	40.76	40.93	50577
2020-12-24	40.98	41.00	40.41	40.74	30723
2020-12-28	40.77	42.14	40.43	42.05	95535
2020-12-29	42.15	42.64	41.88	42.02	84307
2020-12-30	42.19	42.58	42.00	42.26	84453
2020-12-31	42.35	43.00	42.35	42.66	71851
2021-01-04	42.95	43.10	41.80	42.76	114152
2021-01-05	42.68	43.39	42.57	42.74	79303
2021-01-06	43.03	43.59	42.56	42.82	117681
2021-01-07	43.00	43.17	42.04	42.91	125544
2021-01-08	42.97	42.97	41.30	42.00	111124
2021-01-11	41.58	42.44	41.58	41.68	96918
2021-01-12	41.91	42.39	41.60	41.79	87146
2021-01-13	41.83	41.83	41.21	41.57	66660
2021-01-14	41.81	42.70	41.62	42.45	93346
2021-01-15	42.17	43.33	42.01	42.81	60505
2021-01-19	42.86	43.79	42.40	43.71	86243
2021-01-20	43.60	43.70	42.48	43.31	65521
2021-01-21	43.30	43.55	43.02	43.25	48271
2021-01-22	43.05	43.55	42.59	43.42	67377
2021-01-25	43.50	45.75	43.11	44.24	107025
2021-01-26	44.50	45.92	44.24	45.83	65681
2021-01-27	45.34	47.61	45.34	47.17	160310
2021-01-28	47.56	47.56	45.13	46.15	226370
2021-01-29	46.47	47.92	46.11	47.56	164972
2021-02-01	47.25	47.61	45.99	47.19	155412
2021-02-02	47.22	47.22	45.90	46.41	111472
2021-02-03	46.26	47.57	45.76	47.26	123515
2021-02-04	47.68	52.09	47.68	50.96	243694
2021-02-05	51.04	51.32	49.56	49.96	138487
2021-02-08	50.80	51.82	50.27	51.49	130976
2021-02-09	51.61	52.24	51.11	51.98	79633
2021-02-10	52.43	52.50	51.00	51.42	81190
2021-02-11	51.33	51.87	50.23	51.28	81337
2021-02-12	50.90	51.87	49.94	50.64	85884
2021-02-16	50.41	50.93	50.01	50.53	89274
2021-02-17	50.67	51.99	50.27	51.61	107306
2021-02-18	52.04	52.04	50.75	50.93	97154
2021-02-19	50.87	51.35	50.25	50.79	75760
2021-02-22	50.55	51.66	50.27	51.32	117421
2021-02-23	51.40	51.80	50.92	51.37	84351
2021-02-24	51.49	51.95	51.06	51.80	100650
2021-02-25	51.97	54.40	51.67	52.11	151121
2021-02-26	52.15	53.24	51.96	51.96	140332
2021-03-01	52.44	54.93	51.75	54.75	155333
2021-03-02	54.87	55.81	53.75	55.27	146271
2021-03-03	55.62	58.48	55.60	57.23	180550
2021-03-04	57.66	59.56	57.16	58.16	247706
2021-03-05	58.43	59.29	57.14	58.48	236835
2021-03-08	58.66	60.55	58.10	60.27	265266
2021-03-09	60.31	60.90	58.64	59.99	159633
2021-03-10	60.15	61.35	59.83	60.93	142933
2021-03-11	61.33	61.71	60.76	61.59	145299
2021-03-12	62.00	63.11	62.00	62.86	128328
2021-03-15	62.01	63.14	61.66	62.24	142517
2021-03-16	62.28	62.88	61.64	62.08	139402
2021-03-17	62.21	62.21	60.49	61.45	151225
2021-03-18	61.61	61.87	59.52	60.85	218640
2021-03-19	60.49	61.80	60.30	60.88	285087
2021-03-22	62.56	63.35	61.21	63.22	139777
2021-03-23	63.01	64.65	62.77	63.53	141809
2021-03-24	64.06	64.93	62.61	62.69	134262
2021-03-25	62.48	63.94	61.80	63.81	160477
2021-03-26	64.00	65.10	63.49	64.39	93700
2021-03-29	64.40	65.65	63.08	63.20	117405
2021-03-30	63.45	64.42	63.36	63.93	103951
2021-03-31	64.14	64.41	61.56	61.65	131088
2021-04-01	61.80	62.46	60.99	62.33	77241
2021-04-05	62.40	63.33	62.04	63.07	53498
2021-04-06	63.07	63.38	62.31	62.63	91622
2021-04-07	62.90	62.90	61.63	61.78	66779
2021-04-08	61.88	62.81	61.64	62.77	78999
2021-04-09	62.78	62.84	61.72	62.03	44523
2021-04-12	62.00	62.76	61.84	62.51	42030
2021-04-13	62.55	63.90	62.39	62.51	60379
2021-04-14	62.58	63.46	61.94	62.43	131529
2021-04-15	62.44	62.79	61.53	62.71	69708
2021-04-16	63.08	64.14	63.08	63.15	76448
2021-04-19	63.07	63.52	62.16	62.33	103310
2021-04-20	62.56	63.03	61.74	62.39	77255
2021-04-21	62.39	64.51	62.19	62.78	89125
2021-04-22	62.66	63.86	62.02	62.26	79070
2021-04-23	62.33	62.68	61.93	62.26	62505
2021-04-26	62.38	62.38	60.40	60.74	146989
2021-04-27	60.57	61.61	60.57	61.32	77021
2021-04-28	61.15	61.72	60.62	60.95	55847
2021-04-29	61.37	62.10	61.15	61.27	68982
2021-04-30	61.27	61.65	60.98	61.29	69328
2021-05-03	61.30	63.76	61.30	63.09	84539
2021-05-04	63.57	63.57	61.88	62.74	75520
2021-05-05	62.83	64.49	62.51	64.39	142265
2021-05-06	64.77	66.67	64.70	65.96	191709
2021-05-07	66.30	66.48	63.66	65.71	94284
2021-05-10	66.06	67.60	64.77	65.45	167086
2021-05-11	65.01	65.17	62.18	62.18	211385
2021-05-12	62.05	62.36	60.91	61.23	110361
2021-05-13	61.28	63.96	61.28	62.50	210094
2021-05-14	62.77	63.17	62.04	62.55	127881
2021-05-17	62.70	63.00	61.03	61.58	116190
2021-05-18	61.84	62.92	61.31	62.17	87058
2021-05-19	62.00	62.77	60.61	61.67	97157
2021-05-20	61.63	61.64	60.16	61.43	82630
2021-05-21	61.74	63.04	61.13	62.05	71795
2021-05-24	62.05	62.77	61.10	61.57	48196
2021-05-25	61.86	61.86	60.36	60.36	79506
2021-05-26	60.27	61.47	60.27	61.01	81323
2021-05-27	61.02	61.97	60.52	60.74	92233
2021-05-28	61.08	62.28	60.87	61.94	73066
2021-06-01	62.03	62.97	62.03	62.53	62572
2021-06-02	62.82	63.41	62.09	63.24	62887
2021-06-03	63.17	64.24	62.89	64.06	46785
2021-06-04	63.99	64.27	63.11	63.75	31398
2021-06-07	63.50	64.29	63.21	64.11	71188
2021-06-08	63.88	65.31	63.76	64.65	57850
2021-06-09	64.45	64.76	63.58	63.73	89608
2021-06-10	64.01	64.49	63.25	63.42	76288
2021-06-11	63.31	63.68	62.59	62.87	77875
2021-06-14	62.90	62.90	61.53	62.49	110359
2021-06-15	62.41	62.41	61.00	61.44	109246
2021-06-16	61.15	61.85	61.00	61.42	104470
2021-06-17	61.53	61.53	60.25	60.91	108652
2021-06-18	60.81	61.00	59.02	59.72	251414
2021-06-21	60.20	60.84	59.62	60.76	156381
2021-06-22	60.71	61.28	60.02	61.17	110176
2021-06-23	61.31	61.67	60.61	60.77	93391
2021-06-24	60.80	60.84	59.55	59.85	63307
2021-06-25	59.97	60.25	59.18	59.49	241910
2021-06-28	59.45	59.84	57.78	58.05	98536
2021-06-29	58.01	58.08	57.02	57.11	126097
2021-06-30	57.09	58.66	57.09	58.27	92167
2021-07-01	58.52	58.89	58.17	58.57	119386
2021-07-02	58.53	58.75	58.03	58.07	54587
2021-07-06	58.10	58.16	56.95	57.62	87076
2021-07-07	57.15	58.48	57.15	57.87	71975
2021-07-08	57.53	58.22	57.06	58.06	66741
2021-07-09	58.59	60.23	58.05	59.99	82598
2021-07-12	59.98	60.50	59.32	59.82	53576
2021-07-13	59.50	61.14	58.86	58.95	68385
2021-07-14	59.10	59.77	59.00	59.54	47216
2021-07-15	59.53	60.42	59.18	59.40	67182
2021-07-16	59.77	60.40	59.41	59.69	62256
2021-07-19	59.25	59.60	58.21	59.26	85710
2021-07-20	59.36	60.72	59.17	59.72	116716
2021-07-21	60.29	60.70	59.68	60.24	68566
2021-07-22	59.95	60.06	58.75	59.01	44217
2021-07-23	59.26	59.52	58.54	59.39	36183
2021-07-26	59.81	60.73	59.27	59.38	44140
2021-07-27	59.04	59.74	58.57	59.25	36032
2021-07-28	59.19	59.84	58.58	59.58	51454
2021-07-29	59.76	60.68	59.76	60.22	53164
2021-07-30	60.32	60.78	59.59	59.76	74407
2021-08-02	59.89	60.06	59.04	59.19	57769
2021-08-03	59.27	60.05	58.91	59.49	153880
2021-08-04	59.30	59.30	57.57	57.85	130464
2021-08-05	61.43	63.96	59.87	63.29	311482
2021-08-06	63.41	64.32	61.69	63.67	123957
2021-08-09	63.78	63.97	62.89	62.89	96097
2021-08-10	62.92	65.79	62.92	65.51	95039
2021-08-11	66.04	67.59	65.84	67.10	106543
2021-08-12	66.55	67.13	64.37	64.45	78364
2021-08-13	64.64	65.30	63.57	65.01	64847
2021-08-16	64.46	64.99	63.59	64.33	66463
2021-08-17	63.98	64.89	63.90	64.73	87945
2021-08-18	64.60	65.98	64.21	64.77	69386
2021-08-19	64.29	64.82	62.89	64.14	117738
2021-08-20	63.89	65.50	63.89	65.43	123480
2021-08-23	65.80	65.99	64.30	65.49	73909
2021-08-24	65.49	65.77	64.84	65.05	86049
2021-08-25	65.32	66.06	65.13	65.83	77525
2021-08-26	65.83	66.40	65.20	65.30	81174
2021-08-27	65.47	66.39	65.06	66.09	62608
2021-08-30	66.63	68.43	66.58	66.92	61094
2021-08-31	67.17	68.06	66.90	67.89	104653
2021-09-01	67.85	68.50	67.01	68.24	59503
2021-09-02	68.51	70.72	68.50	70.41	86024
2021-09-03	70.33	70.50	69.55	70.13	44714
2021-09-07	70.10	70.79	69.35	69.50	78516
2021-09-08	69.50	69.50	68.37	68.98	54926
2021-09-09	68.80	69.96	68.43	69.57	56634
2021-09-10	69.50	69.50	67.67	67.93	77341
2021-09-13	68.36	69.00	65.38	65.74	119069
2021-09-14	66.02	66.02	64.56	64.90	77923
2021-09-15	64.93	65.44	64.66	65.44	76514
2021-09-16	65.75	65.75	64.77	65.08	77190
2021-09-17	65.28	65.33	64.25	64.87	237280
2021-09-20	64.74	65.17	63.21	63.99	113940
2021-09-21	64.23	64.62	63.72	63.99	63080
2021-09-22	64.43	65.70	63.91	64.71	89636
2021-09-23	64.75	65.94	64.75	65.83	47598
2021-09-24	65.64	66.49	65.39	65.49	61195
2021-09-27	65.38	66.46	65.38	66.00	69338
2021-09-28	66.03	66.81	65.50	66.49	104716
2021-09-29	66.84	68.07	66.10	67.31	62162
2021-09-30	67.35	67.51	66.03	66.03	65488
2021-10-01	65.77	66.52	65.08	65.95	86443
2021-10-04	66.30	67.40	66.30	66.48	71001
2021-10-05	66.85	67.91	66.52	67.84	45078
2021-10-06	67.54	68.04	66.38	66.96	69189
2021-10-07	68.16	68.27	66.70	67.83	83816
2021-10-08	68.01	68.75	67.73	68.05	38066
2021-10-11	68.19	68.74	66.54	67.27	52146
2021-10-12	67.55	68.37	67.50	68.05	55972
2021-10-13	68.14	68.19	67.44	68.04	108247
2021-10-14	68.35	68.35	67.35	67.65	68299
2021-10-15	68.61	68.88	66.98	67.05	64441
2021-10-18	67.26	67.58	65.90	66.00	50204
2021-10-19	66.13	66.83	64.44	65.39	82763
2021-10-20	65.47	66.16	65.29	65.30	55491
2021-10-21	65.39	66.69	65.29	66.69	56483
2021-10-22	66.62	67.70	66.40	67.16	42746
2021-10-25	67.07	69.02	66.83	68.59	72335
2021-10-26	68.41	68.74	67.70	67.72	59516
2021-10-27	67.67	68.10	66.40	66.51	44164
2021-10-28	66.78	68.27	66.53	68.08	69751
2021-10-29	67.76	69.42	67.76	69.19	91958
2021-11-01	69.37	70.16	68.71	69.98	75577
2021-11-02	69.94	70.19	69.20	69.82	72009
2021-11-03	69.87	74.32	69.87	73.24	217742
2021-11-04	75.45	75.45	72.15	75.03	145587
2021-11-05	75.46	76.40	73.98	75.61	92590
2021-11-08	75.59	76.39	75.17	76.06	63372
2021-11-09	76.05	77.41	76.00	76.90	67505
2021-11-10	76.79	77.38	76.01	76.57	74124
2021-11-11	76.88	78.04	76.87	77.47	45937
2021-11-12	77.86	77.95	77.14	77.61	54815
2021-11-15	78.07	79.10	77.86	78.97	64910
2021-11-16	78.59	78.84	77.44	78.29	98708
2021-11-17	78.23	78.51	76.56	77.09	103550
2021-11-18	77.19	77.94	76.37	77.59	74553
2021-11-19	77.71	77.79	76.67	77.22	78207
2021-11-22	77.66	80.37	77.56	79.97	96691
2021-11-23	79.76	80.27	77.20	79.43	89467
2021-11-24	80.10	80.77	78.62	80.38	146497
2021-11-26	79.03	79.50	76.32	77.48	104895
2021-11-29	77.98	79.51	77.20	77.58	91864
2021-11-30	76.98	78.20	76.18	76.78	184327
2021-12-01	77.65	78.52	76.26	76.41	152631
2021-12-02	76.96	79.49	76.96	79.07	134399
2021-12-03	79.66	80.75	77.89	78.36	66192
2021-12-06	78.89	79.62	78.10	79.06	102510
2021-12-07	79.41	80.04	78.78	79.05	86951
2021-12-08	79.55	79.74	78.53	79.39	130228
2021-12-09	79.12	80.94	78.44	80.38	78226
2021-12-10	80.66	83.71	80.49	83.43	90222
2021-12-13	83.50	84.92	82.31	84.07	99466
2021-12-14	84.08	86.28	83.47	85.72	168691
2021-12-15	85.80	92.18	85.74	91.25	284340
2021-12-16	91.25	92.76	89.04	89.17	181965
2021-12-17	88.86	89.30	86.09	87.50	338113
2021-12-20	87.16	89.67	87.09	89.51	98655
2021-12-21	89.73	90.46	86.10	86.59	153552
2021-12-22	86.30	87.45	84.87	87.41	91126
2021-12-23	87.60	88.35	86.71	87.15	66657
2021-12-27	87.26	88.68	86.58	88.10	87436
2021-12-28	87.80	89.59	87.67	88.42	129924
2021-12-29	89.64	89.86	87.73	88.26	98221
2021-12-30	88.71	88.71	86.61	87.12	80575
2021-12-31	86.96	88.75	86.22	86.34	133920
2022-01-03	86.62	88.59	86.44	87.35	105268
2022-01-04	87.19	88.57	87.19	87.71	94492
2022-01-05	87.18	88.73	86.62	86.77	92168
2022-01-06	87.27	88.37	86.83	87.40	89403
2022-01-07	87.00	87.49	86.30	86.57	66558
2022-01-10	86.96	87.06	85.07	86.10	123888
2022-01-11	86.23	86.67	83.16	84.25	142110
2022-01-12	84.15	84.51	81.60	82.01	112651
2022-01-13	82.49	84.18	82.10	82.50	97486
2022-01-14	82.26	82.40	79.89	80.56	81532
2022-01-18	80.00	80.85	79.04	80.51	86785
2022-01-19	80.33	80.40	79.05	79.30	80764
2022-01-20	79.34	79.34	75.96	76.23	152039
2022-01-21	75.85	78.71	75.85	76.03	121218
2022-01-24	75.77	80.24	75.44	80.11	124128
2022-01-25	79.44	79.44	76.92	77.44	129861
2022-01-26	77.37	78.40	76.23	76.75	114252
2022-01-27	76.92	78.42	76.33	76.48	96981
2022-01-28	76.13	77.02	74.74	76.50	111889
2022-01-31	76.21	76.93	74.63	76.93	134330
2022-02-01	76.98	77.90	75.00	76.64	100676
2022-02-02	76.41	76.74	75.20	76.40	77706
2022-02-03	76.40	79.69	76.40	79.41	147479
2022-02-04	78.97	82.64	78.97	82.00	134873
2022-02-07	82.28	82.69	80.42	80.89	85397
2022-02-08	81.06	83.85	80.71	83.70	116049
2022-02-09	84.19	84.93	82.75	83.70	91558
2022-02-10	82.48	83.97	81.66	83.39	125843
2022-02-11	83.60	86.48	83.60	85.61	149124
2022-02-14	86.15	86.40	82.53	84.33	136758
2022-02-15	84.24	86.40	84.24	85.59	84765
2022-02-16	85.65	86.69	83.87	83.94	61354
2022-02-17	83.75	85.07	83.44	84.16	68347
2022-02-18	84.00	85.60	84.00	84.55	71658
2022-02-22	84.81	84.81	81.51	81.90	89749
2022-02-23	80.94	82.50	79.89	81.29	101846
2022-02-24	80.38	80.38	77.73	80.19	130652
2022-02-25	80.31	83.21	80.31	82.96	100384
2022-02-28	82.19	83.10	81.16	82.22	103307
2022-03-01	82.73	83.45	80.80	82.42	117726
2022-03-02	82.56	85.48	82.56	84.67	98444
2022-03-03	85.43	88.71	85.37	88.67	116029
2022-03-04	87.93	93.74	87.82	92.98	144909
2022-03-07	92.80	93.49	88.38	88.39	192357
2022-03-08	87.72	91.10	87.34	88.67	116758
2022-03-09	89.07	89.62	85.55	88.35	75072
2022-03-10	87.49	89.84	86.45	89.50	113838
2022-03-11	89.50	91.61	88.00	88.26	100528
2022-03-14	88.41	89.68	87.05	89.31	75605
2022-03-15	89.89	91.34	88.21	90.70	110734
2022-03-16	91.00	92.46	89.52	91.94	117936
2022-03-17	91.57	93.43	91.06	93.17	87960
2022-03-18	93.39	93.39	91.59	92.58	191502
2022-03-21	92.76	95.75	91.89	92.29	68649
2022-03-22	92.96	93.87	91.17	92.63	93217
2022-03-23	92.64	93.01	90.81	91.58	98186
2022-03-24	92.00	92.91	91.00	92.50	90519
2022-03-25	93.00	93.17	90.99	92.43	87536
2022-03-28	92.71	92.71	91.74	92.13	105454
2022-03-29	92.47	93.36	91.72	92.96	132538
2022-03-30	93.27	94.57	90.23	90.81	141132
2022-03-31	90.56	91.76	88.78	89.05	130576
2022-04-01	89.07	89.65	88.16	89.36	126937
2022-04-04	89.01	90.25	88.15	90.08	160737
2022-04-05	89.94	91.54	88.58	88.89	109224
2022-04-06	88.87	92.14	88.47	90.88	127830
2022-04-07	90.90	93.29	90.42	91.94	193216
2022-04-08	92.56	94.57	92.56	93.98	92746
2022-04-11	94.15	96.80	94.11	94.68	199628
2022-04-12	94.50	96.50	94.14	94.49	124225
2022-04-13	95.04	96.09	92.08	93.68	113470
2022-04-14	94.00	96.42	93.87	95.10	96918
2022-04-18	94.71	96.49	94.52	95.53	143924
2022-04-19	95.91	100.04	95.91	99.94	152005
2022-04-20	100.48	101.98	99.02	99.40	99304
2022-04-21	99.85	100.43	98.50	99.33	91297
2022-04-22	98.90	99.49	95.99	96.12	86066
2022-04-25	95.15	95.78	94.00	95.50	107043
2022-04-26	94.71	96.14	93.20	94.12	129432
2022-04-27	94.67	95.50	93.01	93.52	95721
2022-04-28	94.02	94.85	92.61	94.05	115776
2022-04-29	94.00	94.29	92.64	93.12	138295
2022-05-02	93.28	95.67	92.97	94.66	125460
2022-05-03	94.66	96.90	93.53	95.12	113689
2022-05-04	95.12	97.21	94.52	97.18	108229
2022-05-05	97.74	97.74	90.53	92.98	173830
2022-05-06	93.83	96.00	92.58	94.13	87325
2022-05-09	92.98	96.10	92.08	94.65	149455
2022-05-10	94.65	96.48	94.49	96.36	130167
2022-05-11	96.31	97.92	94.03	94.30	112141
2022-05-12	92.90	95.36	92.60	93.78	103554
2022-05-13	93.98	94.55	91.84	93.21	112853
2022-05-16	93.36	93.95	92.25	92.70	116467
2022-05-17	93.27	93.27	90.97	91.68	102459
2022-05-18	90.00	90.41	84.38	85.52	184195
2022-05-19	84.43	86.86	83.49	84.67	155328
2022-05-20	85.02	85.72	82.29	84.46	112268
2022-05-23	84.76	87.02	84.56	85.93	71097
2022-05-24	85.04	86.38	84.58	86.28	86963
2022-05-25	85.80	88.05	85.18	87.66	116652
2022-05-26	87.80	90.78	87.80	88.12	101549
2022-05-27	88.00	89.98	87.62	89.69	110200
2022-05-31	89.50	89.62	87.81	89.06	185083
2022-06-01	89.22	89.45	87.31	88.84	104699
2022-06-02	89.14	92.15	88.11	92.15	111775
2022-06-03	91.96	92.40	89.74	90.56	68112
2022-06-06	90.75	91.36	89.76	90.13	101023
2022-06-07	89.21	90.64	88.82	90.21	92708
2022-06-08	90.00	90.00	87.46	87.82	112245
2022-06-09	88.06	88.19	85.79	85.98	71219
2022-06-10	85.30	86.79	84.65	85.94	88332
2022-06-13	84.74	85.83	84.14	84.40	95042
2022-06-14	85.16	87.94	84.28	87.86	101647
2022-06-15	88.70	90.29	88.62	88.95	94302
2022-06-16	87.85	89.71	87.04	89.20	83371
2022-06-17	89.29	89.75	83.51	83.91	227246
2022-06-21	84.39	89.89	83.91	89.00	110306
2022-06-22	88.37	88.91	85.01	85.63	80544
2022-06-23	86.97	87.96	85.85	86.95	82068
2022-06-24	87.47	88.19	86.75	87.24	197943
2022-06-27	88.06	89.45	87.82	88.69	89390
2022-06-28	88.70	89.23	87.41	87.70	80928
2022-06-29	87.43	88.56	85.87	86.32	58237
2022-06-30	85.32	87.16	84.37	86.75	97476
2022-07-01	86.50	87.92	85.75	87.65	138906
2022-07-05	87.45	87.92	85.02	87.52	124361
2022-07-06	86.82	87.50	85.64	86.80	62687
2022-07-07	87.26	88.38	87.17	88.04	64989
2022-07-08	88.28	89.32	87.68	88.08	80953
2022-07-11	87.61	89.47	87.61	88.09	58821
2022-07-12	88.34	89.96	88.34	89.30	105592
2022-07-13	89.02	90.83	88.77	89.57	69296
2022-07-14	88.57	89.90	87.78	89.90	91755
2022-07-15	91.45	91.68	89.86	90.50	132335
2022-07-18	91.01	93.45	90.78	91.21	104675
2022-07-19	91.72	93.56	91.72	92.14	121365
2022-07-20	92.00	93.08	91.00	92.87	86380
2022-07-21	92.87	93.25	91.32	92.33	74743
2022-07-22	92.50	93.37	91.89	92.98	78148
2022-07-25	93.41	93.96	92.39	92.89	67300
2022-07-26	92.21	93.52	91.03	93.52	81043
2022-07-27	94.15	95.39	91.86	94.95	106930
2022-07-28	94.90	95.50	94.04	95.07	60699
2022-07-29	94.60	95.65	94.08	95.46	120950
2022-08-01	94.82	97.94	94.82	96.95	108041
2022-08-02	97.16	97.16	94.96	96.14	68719
2022-08-03	96.74	98.48	95.65	97.70	100307
2022-08-04	97.70	100.73	96.78	98.38	155702
2022-08-05	98.44	100.00	97.51	97.98	134375
2022-08-08	97.75	99.65	97.65	98.17	109546
2022-08-09	98.15	99.35	95.05	95.42	103158
2022-08-10	96.42	97.39	95.85	96.07	117179
2022-08-11	96.32	97.15	95.53	95.70	113892
2022-08-12	96.00	96.67	94.48	95.91	143408
2022-08-15	94.59	96.33	94.59	95.90	87268
2022-08-16	96.00	98.00	96.00	97.55	130706
2022-08-17	97.37	97.54	96.01	96.82	63419
2022-08-18	97.37	99.73	97.18	99.42	68186
2022-08-19	98.99	99.89	97.82	99.71	87835
2022-08-22	99.48	99.76	97.82	99.43	92339
2022-08-23	99.67	102.88	99.40	100.56	309504
2022-08-24	100.12	100.48	96.81	97.93	151229
2022-08-25	97.56	97.60	91.19	94.95	304459
2022-08-26	94.32	95.99	92.14	92.34	116344
2022-08-29	92.23	92.26	90.49	91.31	91630
2022-08-30	90.86	91.62	89.41	89.72	106654
2022-08-31	89.13	89.36	87.14	87.53	107955
2022-09-01	87.26	90.00	86.35	88.59	108375
2022-09-02	89.01	89.95	87.82	88.35	79952
2022-09-06	88.63	90.86	88.08	89.86	104883
2022-09-07	90.13	91.35	89.46	91.17	84256
2022-09-08	90.78	90.78	87.59	88.55	87400
2022-09-09	88.86	92.05	88.86	91.48	98537
2022-09-12	91.65	92.27	89.92	90.32	85021
2022-09-13	89.56	90.27	86.97	87.17	95070
2022-09-14	87.37	87.92	85.17	85.85	80464
2022-09-15	85.30	86.16	83.32	83.75	124091
2022-09-16	83.68	84.13	82.03	83.33	173729
2022-09-19	83.35	84.95	83.04	84.18	78119
2022-09-20	83.50	83.89	82.24	83.63	67405
2022-09-21	83.57	84.75	82.77	82.77	88703
2022-09-22	82.56	83.04	82.05	82.40	71619
2022-09-23	81.18	82.26	80.96	81.78	83728
2022-09-26	81.36	82.96	81.19	82.41	81016
2022-09-27	82.60	83.13	81.19	81.58	75307
2022-09-28	81.57	83.00	80.91	82.36	121622
2022-09-29	81.86	81.89	78.54	79.62	117043
2022-09-30	79.86	80.66	78.32	79.21	88421
2022-10-03	80.01	81.72	78.53	81.26	108535
2022-10-04	81.90	83.37	81.90	82.72	104219
2022-10-05	82.00	83.09	81.34	81.55	99318
2022-10-06	81.56	82.63	81.56	82.17	88022
2022-10-07	81.68	82.45	81.26	82.10	129435
2022-10-10	82.64	85.24	82.64	85.15	60763
2022-10-11	84.92	88.26	84.92	87.10	99268
2022-10-12	87.03	88.08	86.47	86.47	73750
2022-10-13	86.10	90.76	85.43	90.28	92029
2022-10-14	90.21	91.25	84.46	85.27	87217
2022-10-17	85.65	86.80	84.79	85.74	81665
2022-10-18	86.75	87.10	85.00	85.56	138883
2022-10-19	85.35	87.61	85.35	87.55	86224
2022-10-20	87.71	87.71	85.80	86.17	55405
2022-10-21	86.86	91.03	86.00	90.07	88176
2022-10-24	89.77	91.00	89.63	90.27	66005
2022-10-25	90.11	92.76	90.11	92.09	67875
2022-10-26	92.44	93.25	91.06	92.01	49156
2022-10-27	93.00	93.34	91.87	92.25	71245
2022-10-28	92.02	96.01	92.02	95.14	72289
2022-10-31	94.35	95.47	94.12	94.37	63056
2022-11-01	94.47	94.47	91.67	91.89	93348
2022-11-02	91.88	93.18	90.47	90.47	65486
2022-11-03	89.54	92.24	88.87	91.53	39726
2022-11-04	92.53	92.96	90.43	92.61	49345
2022-11-07	92.61	93.70	91.58	93.02	49704
2022-11-08	93.02	94.12	92.74	93.13	60681
2022-11-09	93.13	94.60	93.13	93.66	61030
2022-11-10	95.33	96.91	94.17	96.06	98641
2022-11-11	96.74	96.74	92.10	92.28	79479
2022-11-14	92.14	94.75	92.14	93.50	71245
2022-11-15	94.94	98.88	94.94	96.64	117794
2022-11-16	96.15	97.77	96.15	97.23	59665
2022-11-17	96.79	97.58	95.20	96.91	47706
2022-11-18	98.49	98.49	97.03	97.29	58791
2022-11-21	97.00	97.68	96.11	96.50	55496
2022-11-22	96.71	97.68	96.36	97.64	48488
2022-11-23	98.19	99.40	96.25	97.40	47213
2022-11-25	98.25	98.94	98.14	98.62	27164
2022-11-28	98.32	100.06	97.84	99.91	71786
2022-11-29	99.91	100.89	99.36	100.54	72607
2022-11-30	99.91	101.10	98.62	101.10	99784
2022-12-01	101.55	101.55	99.25	100.76	99802
2022-12-02	100.45	101.24	99.30	100.78	37959
2022-12-05	99.86	100.00	97.37	97.72	62569
2022-12-06	98.18	99.50	98.18	99.37	43848
2022-12-07	98.95	100.47	98.25	99.43	60782
2022-12-08	99.87	101.72	98.13	100.89	54090
2022-12-09	100.28	101.18	99.80	100.35	84050
2022-12-12	100.81	101.95	100.06	101.12	62643
2022-12-13	102.10	102.99	99.90	100.15	106217
2022-12-14	100.10	101.33	98.00	99.12	70204
2022-12-15	98.48	98.96	94.01	94.30	104805
2022-12-16	94.40	96.49	93.84	95.40	194307
2022-12-19	95.80	98.28	95.80	97.64	70016
2022-12-20	98.04	99.76	97.19	99.08	88369
2022-12-21	99.69	100.51	98.89	99.45	85824
2022-12-22	99.25	99.27	96.70	97.09	64170
2022-12-23	97.00	99.42	96.93	99.20	49464
2022-12-27	99.35	99.71	97.17	97.45	72585
2022-12-28	96.83	97.68	95.76	96.23	47909
2022-12-29	96.96	97.37	95.73	97.23	59773
2022-12-30	96.84	97.00	96.09	96.46	75659
2023-01-03	96.71	97.15	95.02	95.40	129901
2023-01-04	95.63	96.41	94.47	96.13	77696
2023-01-05	95.57	96.08	93.34	93.47	102214
2023-01-06	94.50	98.17	94.01	97.47	78004
2023-01-09	97.87	99.65	95.60	95.79	67604
2023-01-10	95.99	96.95	94.87	96.18	118781
2023-01-11	96.88	97.22	95.49	96.70	69029
2023-01-12	96.99	97.68	96.40	97.02	63149
2023-01-13	96.86	97.62	96.25	97.37	43139
2023-01-17	97.35	98.23	96.43	97.57	58395
2023-01-18	97.79	98.42	95.38	95.49	64816
2023-01-19	95.73	96.35	94.14	94.67	52033
2023-01-20	95.58	95.92	94.33	95.53	67248
2023-01-23	95.83	97.80	95.50	96.96	49860
2023-01-24	97.18	97.18	94.25	94.41	63207
2023-01-25	93.90	95.17	93.41	95.03	48419
2023-01-26	95.62	95.92	94.25	94.65	37847
2023-01-27	94.84	94.84	92.17	92.22	71955
2023-01-30	92.15	93.33	91.17	92.53	66622
2023-01-31	92.47	95.00	91.94	95.00	101366
2023-02-01	95.13	96.14	93.07	95.25	75968
2023-02-02	92.80	94.77	92.44	94.34	140052
2023-02-03	94.16	94.39	92.15	93.13	125310
2023-02-06	93.42	93.95	92.63	92.70	76942
2023-02-07	92.50	93.12	90.21	92.38	123625
2023-02-08	91.72	93.28	91.38	92.79	100906
2023-02-09	93.21	94.44	92.57	93.39	114662
2023-02-10	93.00	94.35	92.20	94.05	86415
2023-02-13	94.05	95.05	93.06	94.71	92123
2023-02-14	94.63	94.63	93.17	93.46	82918
2023-02-15	93.18	94.55	92.70	94.39	87206
2023-02-16	94.05	95.13	93.89	94.32	79484
2023-02-17	94.89	95.98	94.81	94.94	61935
2023-02-21	94.64	95.18	93.80	94.41	67112
2023-02-22	94.09	94.98	90.29	92.35	155021
2023-02-23	92.47	93.18	91.13	91.56	67965
2023-02-24	91.89	91.89	90.44	91.24	103772
2023-02-27	91.50	92.12	90.13	90.67	86348
2023-02-28	90.59	90.74	89.07	89.40	255749
2023-03-01	89.50	90.06	88.83	89.98	83606
2023-03-02	90.09	92.60	90.09	92.23	77651
2023-03-03	92.65	92.80	91.26	92.59	50991
2023-03-06	92.78	92.78	91.08	91.40	93487
2023-03-07	91.50	92.15	90.60	91.82	61350
2023-03-08	91.58	93.25	91.08	93.25	92514
2023-03-09	93.32	95.21	92.75	93.57	108817
2023-03-10	93.23	93.62	91.02	91.89	101279
2023-03-13	91.14	92.57	89.32	89.85	78025
2023-03-14	90.46	91.13	89.74	90.20	117350
2023-03-15	89.52	90.66	88.86	90.66	101497
2023-03-16	89.92	91.59	89.28	91.23	67840
2023-03-17	90.45	90.84	87.93	89.00	143857
2023-03-20	89.42	90.62	89.33	89.57	103803
2023-03-21	90.06	90.53	89.63	90.06	72717
2023-03-22	90.01	90.67	88.63	88.78	76036
2023-03-23	88.70	88.84	86.76	87.55	75706
2023-03-24	86.92	88.91	86.80	88.11	73767
2023-03-27	88.11	89.54	88.11	88.88	58226
2023-03-28	88.77	89.60	88.42	88.67	66588
2023-03-29	88.98	89.44	87.65	87.84	80314
2023-03-30	88.00	88.40	86.40	87.35	80513
2023-03-31	87.68	89.08	87.03	88.70	118650
2023-04-03	89.07	91.96	88.92	91.68	178152
2023-04-04	92.13	92.36	89.84	90.33	75396
2023-04-05	89.90	90.32	89.42	90.10	66479
2023-04-06	90.00	90.25	89.36	90.00	53328
2023-04-10	89.99	91.87	89.96	91.69	68384
2023-04-11	92.02	92.95	91.13	91.33	64510
2023-04-12	91.41	91.50	89.57	90.23	55254
2023-04-13	90.16	90.66	88.85	90.11	52512
2023-04-14	90.22	91.00	89.53	90.48	61686
2023-04-17	90.64	92.10	90.64	91.86	52059
2023-04-18	91.86	92.48	91.25	91.25	56740
2023-04-19	91.32	92.13	90.97	91.28	56322
2023-04-20	91.56	93.23	91.56	93.15	57026
2023-04-21	93.49	94.43	92.65	93.57	68149
2023-04-24	93.87	94.68	93.18	94.18	46291
2023-04-25	94.02	94.02	92.42	92.52	54502
2023-04-26	92.13	92.92	91.96	92.77	80073
2023-04-27	92.73	93.48	92.10	93.47	41766
2023-04-28	93.44	94.42	91.88	92.04	67400
2023-05-01	91.98	92.47	91.46	92.47	56623
2023-05-02	92.50	92.74	91.45	92.54	56989
2023-05-03	92.75	93.00	91.07	91.18	81604
2023-05-04	90.52	90.52	82.16	84.97	174104
2023-05-05	85.21	85.21	81.60	81.80	119731
2023-05-08	81.63	83.00	80.98	81.58	69233
2023-05-09	81.54	82.09	80.00	81.09	62516
2023-05-10	81.72	82.20	80.02	80.69	83567
2023-05-11	80.58	81.30	80.01	80.69	89319
2023-05-12	81.26	82.01	80.72	81.31	79484
2023-05-15	81.57	81.64	80.66	81.54	68801
2023-05-16	81.13	81.50	80.60	81.29	80103
2023-05-17	81.71	81.75	80.29	81.55	78593
2023-05-18	81.27	82.00	81.00	81.83	68598
2023-05-19	82.30	82.71	81.46	82.61	64022
2023-05-22	82.54	82.75	81.59	82.34	67369
2023-05-23	82.22	83.09	81.83	82.91	61568
2023-05-24	83.09	83.22	81.87	82.36	73243
2023-05-25	81.72	82.23	81.21	81.83	100694
2023-05-26	81.62	82.22	81.07	81.70	101628
2023-05-30	81.55	83.05	81.35	82.45	82723
2023-05-31	82.66	82.77	80.00	80.27	132739
2023-06-01	80.26	81.68	80.00	81.56	87216
2023-06-02	81.79	83.72	81.39	83.34	93224
2023-06-05	83.80	83.80	81.97	82.17	71621
2023-06-06	81.89	84.80	81.64	84.28	121494
2023-06-07	84.28	86.29	84.00	85.94	139144
2023-06-08	85.60	86.00	84.58	85.81	78695
2023-06-09	85.99	87.31	84.83	84.98	92758
2023-06-12	84.78	85.13	84.30	84.72	62697
2023-06-13	84.85	86.20	84.28	85.31	83201
2023-06-14	85.72	86.03	84.78	85.12	71176
2023-06-15	84.95	85.90	84.68	85.18	52019
2023-06-16	85.56	86.22	84.25	84.50	120125
2023-06-20	84.57	85.42	83.76	83.96	75606
2023-06-21	83.75	84.47	83.51	83.88	51713
2023-06-22	83.94	84.01	83.17	83.80	52230
2023-06-23	83.46	84.62	82.81	83.61	152908
2023-06-26	83.61	84.15	82.16	82.88	76490
2023-06-27	83.10	84.53	82.71	82.83	81306
2023-06-28	82.65	82.93	81.68	82.74	62288
2023-06-29	82.61	83.67	82.46	82.83	68229
2023-06-30	83.14	83.57	82.49	82.65	216573
2023-07-03	82.51	83.72	82.51	83.33	54984
2023-07-05	82.74	83.41	82.45	82.64	94964
2023-07-06	82.26	83.11	81.99	82.76	70919
2023-07-07	82.90	84.39	82.90	83.61	74075
2023-07-10	83.36	85.14	83.36	83.70	71425
2023-07-11	84.00	84.53	83.71	84.08	57572
2023-07-12	84.55	84.65	83.73	84.14	54881
2023-07-13	84.00	84.48	82.87	82.94	55855
2023-07-14	82.94	82.95	82.13	82.61	69403
2023-07-17	82.67	83.37	82.32	82.50	61550
2023-07-18	82.50	83.29	82.19	82.47	70080
2023-07-19	82.50	83.55	82.48	83.14	80292
2023-07-20	83.52	83.69	82.82	83.61	114636
2023-07-21	84.05	84.25	83.21	83.57	61691
2023-07-24	83.84	84.78	83.36	84.55	48658
2023-07-25	84.55	84.72	83.72	84.32	52289
2023-07-26	84.34	84.65	83.49	83.87	65758
2023-07-27	84.22	84.49	82.24	83.26	99428
2023-07-28	83.61	84.21	83.00	84.10	64738
2023-07-31	83.97	85.35	83.92	84.80	79567
2023-08-01	84.86	85.40	83.90	84.70	71067
2023-08-02	84.61	86.68	84.50	85.99	57998
2023-08-03	85.30	85.56	81.92	83.43	141195
2023-08-04	83.75	84.79	82.53	84.09	83717
2023-08-07	84.13	84.28	82.91	83.39	92820
2023-08-08	83.33	83.33	82.22	82.87	76651
2023-08-09	82.74	83.39	82.39	82.69	67285
2023-08-10	82.77	83.60	82.57	82.78	56418
2023-08-11	82.91	83.54	82.50	82.80	54213
2023-08-14	82.53	82.73	81.71	82.53	60223
2023-08-15	82.09	82.44	81.67	82.41	85815
2023-08-16	82.41	83.20	81.90	82.47	69347
2023-08-17	82.47	82.92	81.84	82.04	70258
2023-08-18	82.13	83.61	82.13	83.20	74444
2023-08-21	83.08	84.40	82.86	84.25	70138
2023-08-22	84.17	84.17	82.07	82.58	78811
2023-08-23	82.49	82.80	81.65	81.91	74487
2023-08-24	81.84	82.16	81.57	81.84	56219
2023-08-25	81.77	81.88	80.67	80.97	67551
2023-08-28	81.29	81.82	80.42	80.45	62005
2023-08-29	80.79	80.79	78.67	78.71	94043
2023-08-30	78.48	80.17	78.48	79.15	72397
2023-08-31	79.03	79.04	77.37	78.13	102709
2023-09-01	78.29	78.29	77.77	77.92	80263
2023-09-05	77.80	77.80	74.74	74.77	109896
2023-09-06	74.93	75.96	74.47	74.62	67492
2023-09-07	74.85	74.85	73.38	74.04	136481
2023-09-08	74.17	75.10	74.02	74.98	85875
2023-09-11	75.00	75.00	75.00	75.00	9416
2023-09-12	75.28	76.05	75.12	75.17	77515
2023-09-13	75.43	75.83	74.72	75.19	72716
2023-09-14	75.33	77.05	75.33	77.01	79673
2023-09-15	77.55	77.82	75.79	75.90	150594
2023-09-18	76.16	76.63	75.50	75.86	68083
2023-09-19	76.06	76.06	75.00	75.01	57630
2023-09-20	75.15	75.75	74.85	75.11	64352
2023-09-21	74.94	75.61	74.41	75.37	56498
2023-09-22	75.20	75.59	74.75	75.24	55044
2023-09-25	75.26	76.59	75.10	75.94	89406
2023-09-26	75.64	75.64	74.55	75.04	69673
2023-09-27	75.26	75.72	74.76	75.27	81866
2023-09-28	75.40	75.90	75.06	75.51	66617
2023-09-29	75.54	75.54	74.56	75.33	92255
2023-10-02	75.01	75.48	74.07	75.31	98345
2023-10-03	75.13	78.51	75.13	77.19	163016
2023-10-04	77.32	79.58	76.88	79.42	146206
2023-10-05	79.42	80.78	78.22	79.90	120397
2023-10-06	79.90	79.90	77.53	77.80	71923
2023-10-09	77.36	79.33	77.10	78.86	62287
2023-10-10	78.77	79.86	78.76	78.77	51462
2023-10-11	78.92	79.04	78.25	78.67	43677
2023-10-12	78.68	79.14	77.76	78.93	63097
2023-10-13	78.83	79.27	76.96	77.05	59130
2023-10-16	77.30	78.89	77.30	78.67	95439
2023-10-17	78.56	80.75	78.56	80.06	70899
2023-10-18	80.02	80.98	79.37	80.65	64008
2023-10-19	80.61	81.62	80.37	80.66	79017
2023-10-20	81.00	81.39	80.41	80.42	61255
2023-10-23	80.28	80.67	78.03	78.15	57614
2023-10-24	78.54	78.90	77.40	77.67	74339
2023-10-25	77.16	78.38	76.48	78.25	61256
2023-10-26	78.67	81.56	77.85	80.34	74984
2023-10-27	80.25	80.87	79.27	80.11	47383
2023-10-30	80.82	81.55	80.28	80.97	61697
2023-10-31	80.59	80.97	80.07	80.22	85239
2023-11-01	79.99	79.99	78.54	78.84	53571
2023-11-02	79.07	80.88	79.07	80.84	74867
2023-11-03	81.65	83.15	81.26	82.60	54789
2023-11-06	82.19	82.63	81.02	81.73	72529
2023-11-07	81.73	81.88	80.80	81.12	40047
2023-11-08	80.78	80.97	78.66	79.16	57705
2023-11-09	79.63	79.63	78.31	79.42	52053
2023-11-10	79.63	80.59	78.80	80.28	45270
2023-11-13	79.61	79.84	78.85	79.57	45151
2023-11-14	80.70	82.23	80.70	81.94	75501
2023-11-15	82.06	82.74	80.55	81.76	109344
2023-11-16	81.16	81.16	79.74	79.98	62358
2023-11-17	80.76	81.11	80.07	80.86	77593
2023-11-20	80.94	81.22	80.47	80.78	56695
2023-11-21	80.78	80.94	79.94	80.37	50611
2023-11-22	80.39	81.53	80.39	81.25	57173
2023-11-24	81.59	82.02	80.95	81.73	32785
2023-11-27	81.48	81.82	80.32	80.41	69060
2023-11-28	80.01	80.46	79.18	80.16	72425
2023-11-29	80.11	80.97	79.34	80.91	54909
2023-11-30	80.69	82.07	80.28	81.62	101376
2023-12-01	81.69	82.96	81.40	82.81	87672
2023-12-04	82.49	83.86	82.49	83.73	66363
2023-12-05	83.59	84.16	83.14	83.30	60715
2023-12-06	83.61	84.20	83.13	83.68	61980
2023-12-07	84.12	84.76	83.51	84.66	53020
2023-12-08	84.68	86.30	84.66	84.82	47981
2023-12-11	84.44	85.59	84.42	85.38	53291
2023-12-12	85.58	85.85	83.84	83.92	53003
2023-12-13	84.33	85.95	83.56	85.85	91032
2023-12-14	86.75	87.07	85.23	85.42	87889
2023-12-15	86.47	86.47	83.67	83.69	197385
2023-12-18	83.70	84.46	83.02	84.33	83439
2023-12-19	84.77	85.32	84.05	84.61	122748
2023-12-20	84.32	86.04	83.79	84.99	73211
2023-12-21	85.41	85.55	84.64	85.23	48612
2023-12-22	85.23	86.55	84.98	85.31	52885
2023-12-26	85.91	86.12	85.00	85.91	43258
2023-12-27	86.25	86.40	85.64	85.86	33676
2023-12-28	85.74	86.65	85.74	85.95	43235
2023-12-29	86.03	86.58	85.85	86.37	108571
2024-01-02	86.00	89.41	86.00	89.13	81373
2024-01-03	89.31	89.59	87.73	87.86	89023
2024-01-04	88.49	89.05	87.77	88.53	80045
2024-01-05	88.24	89.00	88.01	88.28	98116
2024-01-08	88.78	88.78	87.41	87.53	61576
2024-01-09	87.20	87.26	85.88	87.05	64018
2024-01-10	86.77	87.14	86.32	86.84	71751
2024-01-11	86.41	86.67	85.84	86.52	55860
2024-01-12	87.05	87.11	85.22	85.33	89451
2024-01-16	85.09	85.55	84.41	84.91	63466
2024-01-17	84.63	85.95	84.62	85.88	132881
2024-01-18	86.01	86.16	83.93	84.35	72633
2024-01-19	84.77	84.77	83.37	83.95	60855
2024-01-22	84.50	85.22	83.36	84.57	48336
2024-01-23	85.10	85.34	83.92	83.99	54166
2024-01-24	84.63	85.02	83.49	83.63	54572
2024-01-25	84.36	85.15	83.63	85.12	71396
2024-01-26	85.49	85.49	84.01	84.65	47412
2024-01-29	84.79	84.95	83.01	83.44	70251
2024-01-30	83.40	84.26	82.34	84.07	40761
2024-01-31	84.06	85.87	83.94	84.25	122260
2024-02-01	83.89	84.02	82.15	83.10	63941
2024-02-02	82.70	84.97	82.50	83.10	89246
2024-02-05	82.41	82.50	81.06	82.07	155350
2024-02-06	82.13	82.77	81.87	82.16	52219
2024-02-07	82.16	82.49	81.76	82.11	47385
2024-02-08	81.16	82.76	81.08	81.83	65300
2024-02-09	81.41	81.52	77.96	78.38	137660
2024-02-12	78.50	78.83	77.24	77.50	121110
2024-02-13	77.14	77.65	74.79	75.72	139661
2024-02-14	75.98	76.28	75.10	76.21	104716
2024-02-15	76.01	77.45	75.98	76.98	96801
2024-02-16	76.82	77.43	76.16	76.28	59644
2024-02-20	75.68	77.37	75.68	76.22	80495
2024-02-21	76.22	76.87	75.91	76.64	56426
2024-02-22	76.18	76.66	74.68	76.40	106539
2024-02-23	76.35	77.26	76.35	77.13	67696
2024-02-26	76.88	77.25	76.25	76.26	68020
2024-02-27	76.59	77.26	76.37	76.99	72970
2024-02-28	76.57	77.00	75.82	75.87	68056
2024-02-29	76.55	77.32	76.15	77.01	94553
2024-03-01	76.87	77.37	75.66	76.27	115258
2024-03-04	76.91	78.41	76.42	76.71	96420
2024-03-05	76.75	78.00	76.25	76.35	60444
2024-03-06	76.35	77.39	76.28	76.52	68957
2024-03-07	76.97	77.75	76.28	76.41	69174
2024-03-08	76.21	76.67	75.56	75.84	68501
2024-03-11	75.49	75.83	74.86	75.34	62270
2024-03-12	75.02	75.14	74.23	74.30	78633
2024-03-13	74.30	75.19	74.28	74.84	91414
2024-03-14	74.69	74.69	73.49	73.84	72492
2024-03-15	73.59	76.73	73.00	74.70	197476
2024-03-18	74.26	75.44	74.07	74.32	77673
2024-03-19	74.32	75.24	74.23	74.23	65480
2024-03-20	74.15	75.52	73.84	75.28	90690
2024-03-21	75.35	76.46	75.19	76.46	103178
2024-03-22	76.29	76.64	74.91	75.52	122290
2024-03-25	75.23	76.01	74.99	75.91	65800
2024-03-26	75.79	76.12	75.00	75.50	73686
2024-03-27	75.40	76.05	74.95	75.44	80798
2024-03-28	75.40	76.93	75.18	76.68	143307
2024-04-01	76.68	76.97	75.61	75.82	90762
2024-04-02	75.98	76.05	74.58	75.37	81608
2024-04-03	75.44	75.44	74.65	75.01	67710
2024-04-04	75.49	75.97	75.09	75.73	77739
2024-04-05	75.72	75.72	74.54	75.42	56059
2024-04-08	75.28	75.50	73.60	74.01	96351
2024-04-09	74.01	74.90	73.78	74.16	83614
2024-04-10	73.98	74.11	72.77	74.03	85487
2024-04-11	74.03	74.41	73.22	74.22	74056
2024-04-12	74.20	74.20	72.94	73.01	64811
2024-04-15	73.25	73.94	73.00	73.34	111005
2024-04-16	73.35	73.67	72.73	73.27	72853
2024-04-17	73.31	73.97	72.80	73.10	68710
2024-04-18	72.99	73.52	72.99	73.36	76342
2024-04-19	73.32	75.38	73.32	75.34	62777
2024-04-22	75.00	76.04	73.04	74.28	135167
2024-04-23	74.24	76.50	73.10	73.10	59903
2024-04-24	73.01	73.81	72.70	73.22	66861
2024-04-25	73.02	73.21	72.26	72.86	52326
2024-04-26	72.47	73.19	72.17	72.71	50641
2024-04-29	72.90	73.61	72.66	73.28	65102
2024-04-30	72.82	72.82	71.70	71.75	96027
2024-05-01	72.03	72.55	71.79	71.97	51959
2024-05-02	71.99	72.99	71.99	72.70	48564
2024-05-03	72.77	73.17	72.15	72.30	80574
2024-05-06	72.10	72.53	71.97	72.17	56685
2024-05-07	72.09	73.00	72.03	72.17	52942
2024-05-08	71.90	72.60	71.49	72.48	84700
2024-05-09	71.93	72.50	69.62	70.97	188272
2024-05-10	70.98	72.75	70.47	72.66	112859
2024-05-13	73.05	74.39	72.71	73.75	96041
2024-05-14	74.48	75.38	73.70	75.21	99732
2024-05-15	75.12	75.40	74.06	74.24	71116
2024-05-16	74.56	77.30	74.51	77.30	117402
2024-05-17	77.20	77.20	75.51	75.92	60689
2024-05-20	75.61	75.70	73.04	73.48	78534
2024-05-21	73.20	73.96	73.20	73.84	69697
2024-05-22	73.52	74.39	73.52	74.13	60120
2024-05-23	74.07	74.15	72.75	73.35	63973
2024-05-24	73.64	73.64	72.55	72.80	49329
2024-05-28	73.26	73.30	72.12	72.34	68910
2024-05-29	71.86	72.28	71.40	71.55	75670
2024-05-30	71.55	72.84	71.38	71.47	55319
2024-05-31	71.47	73.21	71.47	73.14	87146
2024-06-03	72.93	73.34	71.95	72.33	94764
2024-06-04	71.63	71.74	70.42	71.27	96379
2024-06-05	71.19	71.19	69.99	70.36	60051
2024-06-06	69.99	71.42	69.88	70.70	75064
2024-06-07	70.31	71.03	70.01	70.12	63785
2024-06-10	70.32	70.61	69.56	70.22	76237
2024-06-11	70.00	71.16	69.85	71.11	106860
2024-06-12	71.26	71.54	68.73	68.73	93367
2024-06-13	68.71	69.20	67.68	68.31	89856
2024-06-14	68.27	68.40	67.10	68.32	78734
2024-06-17	68.11	69.55	68.02	69.55	136005
2024-06-18	69.47	69.90	69.40	69.73	89743
2024-06-20	69.57	70.38	68.95	69.23	73662
2024-06-21	69.39	70.17	69.09	69.44	229773
2024-06-24	69.60	71.07	69.50	70.01	210384
2024-06-25	69.98	70.00	68.95	69.52	72254
2024-06-26	68.97	69.13	68.16	68.45	87960
2024-06-27	68.34	68.54	67.31	68.40	98819
2024-06-28	69.00	69.00	67.97	68.61	209649
2024-07-01	68.59	69.16	68.01	68.56	82485
2024-07-02	68.68	68.96	68.03	68.31	66653
2024-07-03	68.55	68.69	67.48	68.02	43059
2024-07-05	67.87	67.99	67.29	67.82	88282
2024-07-08	67.82	69.20	67.82	69.06	82423
2024-07-09	68.84	69.15	67.89	69.02	133989
2024-07-10	69.36	69.94	68.87	69.90	87116
2024-07-11	70.51	73.36	70.35	73.03	113109
2024-07-12	73.37	74.21	72.94	73.67	84125
2024-07-15	73.96	74.10	72.14	72.39	162415
2024-07-16	72.94	75.18	72.91	74.96	115021
2024-07-17	74.40	77.07	74.40	76.81	90024
2024-07-18	76.59	77.30	75.92	76.00	87890
2024-07-19	76.13	76.13	74.55	75.40	59265
2024-07-22	75.30	76.77	75.14	76.40	64367
2024-07-23	76.09	77.50	76.00	77.32	84689
2024-07-24	76.99	77.50	76.57	76.69	55555
2024-07-25	76.76	79.04	76.76	78.97	93306
2024-07-26	78.90	80.00	78.90	79.73	49659
2024-07-29	79.65	79.89	78.85	79.69	50233
2024-07-30	80.10	81.04	79.91	80.92	77582
2024-07-31	80.91	81.76	79.69	81.05	106210
2024-08-01	80.99	82.01	78.86	79.29	88376
2024-08-02	77.44	79.13	77.44	77.85	75474
2024-08-05	77.07	77.50	73.13	74.31	87688
2024-08-06	74.10	74.50	73.47	74.09	81336
2024-08-07	74.72	75.05	73.52	74.27	61756
2024-08-08	74.27	75.09	73.00	74.44	75456
2024-08-09	74.38	74.39	73.29	74.26	83510
2024-08-12	73.98	74.03	72.16	72.20	80951
2024-08-13	72.75	72.75	71.32	72.05	61713
2024-08-14	72.45	72.45	70.94	71.07	52830
2024-08-15	72.01	73.78	71.11	72.25	109790
2024-08-16	72.19	73.62	72.19	72.33	64948
2024-08-19	72.28	73.08	72.18	72.59	71649
2024-08-20	72.75	72.75	71.00	71.07	49583
2024-08-21	71.43	71.68	70.82	71.12	85494
2024-08-22	71.15	71.35	70.31	70.45	80245
2024-08-23	70.30	72.66	70.24	71.94	70996
2024-08-26	72.48	73.81	71.92	73.47	86287
2024-08-27	73.55	73.81	73.02	73.55	65625
2024-08-28	73.90	74.09	73.14	73.33	43402
2024-08-29	73.88	73.88	72.29	73.50	59569
2024-08-30	73.74	74.19	73.40	74.00	128432
2024-09-03	73.45	74.27	73.22	73.81	85103
2024-09-04	73.78	73.84	73.00	73.47	123963
2024-09-05	73.96	73.96	72.47	72.68	61438
2024-09-06	72.76	73.35	72.00	72.15	59254
2024-09-09	72.17	73.36	71.31	71.65	110149
2024-09-10	71.86	72.76	71.86	72.53	78512
2024-09-11	72.16	72.44	70.68	71.38	68054
2024-09-12	71.85	72.17	71.26	71.88	62887
2024-09-13	72.31	73.74	72.13	73.43	83506
2024-09-16	73.90	74.00	73.28	73.49	84583
2024-09-17	73.88	74.34	73.34	73.36	95611
2024-09-18	72.89	74.24	72.82	73.10	80930
2024-09-19	73.86	73.97	73.20	73.50	158762
2024-09-20	73.43	73.54	72.66	73.04	244615
2024-09-23	73.01	73.07	72.00	72.34	74354
2024-09-24	72.75	73.10	72.23	72.70	93807
2024-09-25	72.83	73.18	72.29	72.69	82293
2024-09-26	73.16	73.67	72.29	73.65	154515
2024-09-27	74.11	75.20	73.89	74.35	257619
2024-09-30	74.31	75.27	73.10	74.60	166555
2024-10-01	74.20	74.20	69.25	69.31	260807
2024-10-02	69.25	69.89	65.54	66.14	287884
2024-10-03	65.19	65.19	61.20	62.79	461859
2024-10-04	62.62	66.00	62.62	63.67	343630
2024-10-07	63.68	63.68	60.44	60.85	348368
2024-10-08	60.76	61.65	60.60	61.50	211305
2024-10-09	61.43	63.70	61.43	61.61	221196
2024-10-10	61.25	61.42	59.73	60.97	265270
2024-10-11	60.82	61.97	60.80	61.60	217776
2024-10-14	61.74	62.11	60.80	62.10	163953
2024-10-15	62.10	64.11	62.10	62.87	172896
2024-10-16	63.40	63.91	62.25	62.30	149917
2024-10-17	62.29	64.31	61.85	64.24	165099
2024-10-18	64.39	65.15	63.69	63.72	162192
2024-10-21	63.95	66.13	63.65	63.68	191631
2024-10-22	63.44	64.14	63.34	63.49	122040
2024-10-23	63.01	63.22	61.75	63.03	124104
2024-10-24	62.94	62.94	62.11	62.45	92300
2024-10-25	62.32	62.57	61.57	61.62	85636
2024-10-28	61.94	62.45	61.46	61.89	107792
2024-10-29	61.31	62.15	61.03	61.51	131322
2024-10-30	65.50	67.26	63.48	65.12	247908
2024-10-31	65.15	65.36	63.10	63.86	169364
2024-11-01	63.97	65.12	63.89	65.05	172215
2024-11-04	65.06	66.44	65.06	65.69	99771
2024-11-05	65.26	67.47	65.10	67.32	121235
2024-11-06	69.34	72.02	68.80	71.05	251404
2024-11-07	70.91	71.55	69.83	71.04	115062
2024-11-08	70.83	71.69	70.04	71.38	213646
2024-11-11	71.72	73.39	71.57	71.91	132958
2024-11-12	71.65	72.61	71.01	71.70	130160
2024-11-13	72.00	72.80	71.52	72.41	97560
2024-11-14	72.23	72.93	71.50	72.65	107350
2024-11-15	71.65	71.94	69.86	70.05	156734
2024-11-18	69.69	71.61	69.69	69.83	93822
2024-11-19	69.10	70.16	68.34	69.68	85401
2024-11-20	69.18	69.53	68.40	69.46	72101
2024-11-21	69.90	70.70	69.03	70.33	64538
2024-11-22	70.11	72.32	70.11	72.18	83129
2024-11-25	73.01	75.63	73.01	75.30	148141
2024-11-26	75.37	75.37	72.61	74.20	176068
2024-11-27	74.73	74.73	72.78	73.34	137956
2024-11-29	74.34	75.00	73.26	73.90	57126
2024-12-02	73.50	73.50	70.55	72.91	115186
2024-12-03	72.61	73.37	72.00	72.46	80120
2024-12-04	72.55	72.86	71.40	72.10	84391
2024-12-05	71.63	72.90	70.68	70.99	122185
2024-12-06	71.33	71.41	69.16	69.63	105258
2024-12-09	69.50	70.80	68.83	69.83	167497
2024-12-10	70.25	71.37	69.22	71.01	102021
2024-12-11	71.76	72.22	70.42	71.06	134028
2024-12-12	71.37	72.17	70.27	70.37	103391
2024-12-13	69.93	70.25	68.56	69.20	107493
2024-12-16	68.71	68.96	67.50	68.18	121765
2024-12-17	67.99	68.47	67.32	68.33	107961
2024-12-18	67.87	69.22	66.51	67.27	154984
2024-12-19	67.50	68.50	66.68	67.05	132262
2024-12-20	66.44	67.74	66.15	66.34	344829
2024-12-23	65.89	66.10	64.43	64.60	143980
2024-12-24	64.59	65.56	64.25	65.53	68486
2024-12-26	65.15	66.32	64.61	66.26	83937
2024-12-27	65.49	66.52	65.15	65.32	154620
2024-12-30	65.48	65.48	62.88	63.71	252594
2024-12-31	63.75	64.76	63.46	64.44	114125
2025-01-02	64.86	65.21	63.92	64.28	180916
2025-01-03	64.32	64.89	63.32	64.10	155824
2025-01-06	64.26	64.47	63.04	63.36	128265
2025-01-07	63.37	63.86	62.50	63.35	119323
2025-01-08	62.97	64.03	62.13	63.99	103591
2025-01-10	63.23	63.64	62.20	62.38	135702
2025-01-13	62.30	64.36	62.07	64.21	114528
2025-01-14	64.34	64.46	63.32	63.79	95814
2025-01-15	64.58	64.58	63.54	63.78	87829
2025-01-16	63.66	64.72	63.08	64.30	104788
2025-01-17	64.77	64.77	63.01	63.07	103594
2025-01-21	63.37	64.73	63.37	64.43	120610
2025-01-22	64.14	64.14	62.39	63.26	125314
2025-01-23	62.95	64.41	62.95	64.26	111192
2025-01-24	64.06	65.89	64.00	65.63	81656
2025-01-27	65.85	67.99	65.84	66.84	116415
2025-01-28	66.71	67.05	65.99	66.17	118465
2025-01-29	66.16	67.48	65.81	67.28	76505
2025-01-30	66.35	68.09	66.35	67.01	122008
2025-01-31	66.55	67.43	66.18	66.22	102876
2025-02-03	65.08	66.72	64.98	66.09	91197
2025-02-04	66.09	66.95	65.76	66.91	92405
2025-02-05	66.94	67.69	66.71	67.47	70220
2025-02-06	67.84	70.44	66.42	66.47	91568
2025-02-07	66.15	66.84	61.05	64.46	169867
2025-02-10	64.52	65.17	63.68	64.48	125357
2025-02-11	64.53	65.64	64.08	65.58	113316
2025-02-12	64.68	65.98	63.98	64.24	130703
2025-02-13	64.11	64.98	63.73	64.75	90737
2025-02-14	64.85	65.88	64.36	65.56	120756
2025-02-18	65.58	65.99	64.41	64.57	103896
2025-02-19	64.41	65.05	64.23	64.71	88368
2025-02-20	64.21	64.66	63.77	64.41	92263
2025-02-21	64.90	64.90	63.10	64.03	200097
2025-02-24	64.36	64.68	63.63	64.14	158033
2025-02-25	64.17	65.54	64.00	64.72	111425
2025-02-26	64.38	65.04	63.61	64.00	154356
2025-02-27	64.00	64.14	61.88	61.89	105189
2025-02-28	62.23	62.75	60.68	61.44	170219
2025-03-03	62.45	62.89	60.23	60.61	134286
2025-03-04	60.28	61.10	59.83	60.24	142216
2025-03-05	60.11	61.25	58.92	59.95	104442
2025-03-06	59.61	61.69	59.61	61.51	103783
2025-03-07	61.07	63.90	60.87	62.86	121024
2025-03-10	62.73	64.87	62.73	63.99	173047
2025-03-11	64.17	64.17	62.20	62.57	122144
2025-03-12	62.49	62.49	61.11	61.32	107565
2025-03-13	61.68	62.43	61.01	61.78	79078
2025-03-14	61.76	62.16	61.36	61.59	144438
2025-03-17	61.49	63.08	61.43	62.56	119242
2025-03-18	62.38	62.75	61.72	62.31	89927
2025-03-19	62.35	63.42	62.08	62.89	84109
2025-03-20	61.84	63.32	61.77	63.01	85331
2025-03-21	62.59	62.63	60.95	61.60	289180
2025-03-24	61.66	62.18	61.16	61.70	70144
2025-03-25	61.72	61.95	61.09	61.22	102226
2025-03-26	61.13	63.16	60.64	62.99	76854
2025-03-27	63.27	65.19	63.17	64.56	90139
2025-03-28	64.68	64.68	62.59	63.79	79264
2025-03-31	63.40	65.35	63.00	65.13	129100
2025-04-01	64.81	65.90	64.62	65.15	62993
2025-04-02	64.93	65.93	64.38	65.64	83997
2025-04-03	63.92	64.95	61.94	62.55	229275
2025-04-04	61.83	63.67	61.26	62.12	182934
2025-04-07	61.98	64.00	59.61	62.22	277383
2025-04-08	63.24	63.67	61.94	62.74	173215
2025-04-09	62.09	67.55	62.09	64.49	174247
2025-04-10	63.39	64.72	63.05	63.87	112701
2025-04-11	64.23	64.23	62.39	63.22	104963
2025-04-14	63.14	64.91	62.61	63.75	196556
2025-04-15	63.54	64.32	61.06	61.51	164535
2025-04-16	61.73	63.20	61.00	61.32	112470
2025-04-17	61.32	62.14	61.13	62.09	100142

Explore More About IMKTA

Coins representing dividend payouts and trends

IMKTA Dividend History

Discover Ingles Markets 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

IMKTA Stock Split History

Discover Ingles Markets 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

IMKTA Historical Prices

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

Web Analytics