OMAB Historical Prices

Summary

Key Stock Metrics

59.08

(August 27, 2024)

52-Week Low

108.23

(June 11, 2025)

52-Week High

108.23

(June 11, 2025)

All-Time High

101.99

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-29	22.00	22.50	20.81	20.85	12209354
2006-11-30	21.28	21.85	21.00	21.55	1883570
2006-12-01	21.85	22.25	21.29	22.20	777738
2006-12-04	22.20	22.20	21.56	22.07	960718
2006-12-05	21.78	22.13	21.78	22.00	674978
2006-12-06	21.85	21.93	21.52	21.70	945515
2006-12-07	21.36	21.93	21.36	21.90	657140
2006-12-08	21.97	22.02	21.75	21.90	775095
2006-12-11	21.96	22.00	21.90	22.00	357173
2006-12-12	21.75	21.90	21.69	21.70	236025
2006-12-13	21.73	21.89	21.18	21.39	266288
2006-12-14	21.20	21.77	21.20	21.75	241196
2006-12-15	21.20	22.10	21.20	21.75	315290
2006-12-18	21.24	21.75	21.21	21.51	363083
2006-12-19	21.26	21.40	20.92	21.00	302308
2006-12-20	21.89	21.89	21.01	21.27	164302
2006-12-21	21.30	21.31	20.96	21.10	114268
2006-12-22	21.04	21.07	20.85	21.04	78916
2006-12-26	20.92	21.62	20.81	21.44	56910
2006-12-27	21.51	22.43	21.50	22.07	453397
2006-12-28	21.70	22.75	21.70	22.31	184200
2006-12-29	22.17	22.72	22.17	22.26	119090
2007-01-03	22.05	23.15	22.05	22.99	567518
2007-01-04	22.78	23.25	22.59	23.15	292390
2007-01-05	23.24	23.42	22.51	23.28	287941
2007-01-08	23.44	24.79	23.31	23.50	501342
2007-01-09	22.99	23.61	22.50	22.60	571138
2007-01-10	22.66	22.82	21.51	21.85	541961
2007-01-11	22.26	23.00	21.63	22.65	877749
2007-01-12	22.80	23.31	22.80	23.16	384492
2007-01-16	22.93	23.74	22.77	23.61	512618
2007-01-17	23.70	24.20	23.01	24.05	431304
2007-01-18	24.19	24.19	23.81	24.00	196758
2007-01-19	24.10	24.20	23.81	24.00	319059
2007-01-22	24.00	24.25	23.90	24.05	309601
2007-01-23	24.24	24.24	23.65	23.76	361309
2007-01-24	24.03	24.03	23.21	23.85	153480
2007-01-25	24.07	24.11	23.46	23.70	179643
2007-01-26	23.95	24.03	23.37	23.95	261691
2007-01-29	24.15	24.50	23.93	24.31	297010
2007-01-30	24.40	24.52	24.07	24.21	249018
2007-01-31	23.84	24.43	23.84	24.26	113597
2007-02-01	24.59	24.59	24.10	24.19	269286
2007-02-02	24.40	24.75	23.85	24.70	179941
2007-02-05	24.74	25.75	24.59	25.35	251445
2007-02-06	25.29	25.29	24.25	24.82	179761
2007-02-07	24.75	25.07	24.10	24.98	221347
2007-02-08	25.10	25.25	24.47	24.92	110922
2007-02-09	25.01	25.24	24.48	24.48	88072
2007-02-12	24.38	24.97	24.22	24.40	81103
2007-02-13	24.48	25.10	24.48	24.76	85730
2007-02-14	24.75	25.10	24.71	24.75	38999
2007-02-15	25.16	25.18	24.41	24.59	105864
2007-02-16	25.24	25.24	24.32	24.35	74266
2007-02-20	24.21	25.20	24.20	25.00	305895
2007-02-21	24.95	25.30	24.69	25.00	96635
2007-02-22	25.24	25.50	25.09	25.30	92747
2007-02-23	25.35	25.50	25.05	25.23	123380
2007-02-26	25.25	25.25	24.55	24.73	85824
2007-02-27	24.21	24.29	22.63	22.67	528934
2007-02-28	22.60	23.75	22.60	23.48	491228
2007-03-01	22.50	23.55	22.48	23.32	219170
2007-03-02	23.46	23.75	23.01	23.24	175831
2007-03-05	22.96	23.50	22.92	23.09	126222
2007-03-06	23.56	24.25	23.45	23.87	225771
2007-03-07	24.53	24.75	23.88	23.91	222321
2007-03-08	24.57	25.00	24.30	24.70	240536
2007-03-09	25.00	25.75	24.62	24.80	195753
2007-03-12	24.93	25.43	24.62	25.08	149938
2007-03-13	25.24	25.35	24.50	24.62	82082
2007-03-14	24.44	25.42	24.05	25.08	300214
2007-03-15	25.24	25.71	24.91	24.92	110446
2007-03-16	25.05	25.64	24.48	25.13	203235
2007-03-19	25.35	25.78	25.25	25.70	119060
2007-03-20	25.54	26.78	25.12	25.96	232413
2007-03-21	26.00	26.76	26.00	26.56	209249
2007-03-22	26.75	26.88	26.00	26.46	113431
2007-03-23	26.15	26.60	25.81	26.47	75253
2007-03-26	26.32	26.60	26.05	26.21	100784
2007-03-27	26.05	26.05	25.35	25.41	229822
2007-03-28	25.16	25.49	24.96	25.49	108702
2007-03-29	25.33	26.25	25.33	26.09	91737
2007-03-30	26.10	27.25	26.10	27.11	302754
2007-04-02	27.11	27.63	27.11	27.30	188714
2007-04-03	27.40	27.97	27.33	27.89	128184
2007-04-04	27.96	28.74	27.92	28.66	190590
2007-04-05	28.75	29.00	28.48	28.77	75914
2007-04-09	28.90	29.74	28.90	29.30	287959
2007-04-10	29.40	30.14	28.90	29.10	342723
2007-04-11	29.15	29.15	28.86	29.03	129432
2007-04-12	29.10	29.16	28.14	28.99	250705
2007-04-13	28.85	29.10	28.71	28.80	74856
2007-04-16	28.85	29.10	28.07	28.52	105138
2007-04-17	28.52	28.97	28.12	28.30	230554
2007-04-18	28.04	28.50	28.02	28.29	46281
2007-04-19	28.40	28.40	27.73	28.00	108626
2007-04-20	28.00	28.27	27.85	27.96	127472
2007-04-23	27.69	28.48	27.61	28.01	33125
2007-04-24	27.33	28.05	27.00	27.86	175975
2007-04-25	27.99	29.13	27.80	28.95	318161
2007-04-26	28.76	29.26	28.57	29.00	184693
2007-04-27	28.78	29.40	28.76	29.27	76685
2007-04-30	29.48	29.61	29.09	29.24	33896
2007-05-01	28.45	29.60	28.37	29.47	69170
2007-05-02	29.64	29.64	28.13	28.54	221250
2007-05-03	28.42	28.42	27.20	27.55	565007
2007-05-04	27.55	28.46	27.26	28.44	370579
2007-05-07	28.48	28.77	28.13	28.41	246194
2007-05-08	28.55	28.55	27.72	27.81	229316
2007-05-09	28.24	29.04	27.90	28.82	502062
2007-05-10	28.70	28.93	28.39	28.50	76053
2007-05-11	28.58	28.95	28.46	28.91	89469
2007-05-14	29.24	29.73	28.95	29.37	68034
2007-05-15	29.56	29.94	28.86	28.97	85934
2007-05-16	28.77	29.57	28.08	29.50	66809
2007-05-17	29.71	29.71	28.85	28.95	138774
2007-05-18	28.95	29.43	28.91	29.35	47503
2007-05-21	29.48	29.50	28.77	29.07	72045
2007-05-22	28.90	29.33	28.90	29.12	56875
2007-05-23	29.10	29.26	28.35	28.35	50100
2007-05-24	28.26	28.32	27.76	28.01	132315
2007-05-25	28.02	28.05	26.70	27.33	295356
2007-05-29	27.66	28.28	27.03	27.30	118510
2007-05-30	27.09	27.49	26.46	27.23	151866
2007-05-31	27.11	28.05	27.11	27.57	156576
2007-06-01	27.44	27.77	27.20	27.72	122041
2007-06-04	27.63	27.64	27.24	27.30	83804
2007-06-05	27.18	27.58	26.88	27.05	173998
2007-06-06	27.20	27.20	26.61	26.68	92786
2007-06-07	26.60	26.61	24.25	25.78	466786
2007-06-08	25.09	26.80	25.09	26.73	183623
2007-06-11	26.47	27.60	26.47	27.39	97013
2007-06-12	27.94	28.02	27.37	27.92	159109
2007-06-13	27.81	27.96	27.23	27.67	108530
2007-06-14	27.58	28.15	27.56	27.72	69702
2007-06-15	27.96	28.10	27.29	27.57	59176
2007-06-18	26.90	28.21	26.90	28.11	115599
2007-06-19	28.03	28.85	28.03	28.37	67350
2007-06-20	28.41	28.41	27.20	27.41	24228
2007-06-21	27.51	28.08	27.04	27.26	124907
2007-06-22	27.23	27.31	26.87	27.24	139124
2007-06-25	27.00	27.32	26.50	26.75	74303
2007-06-26	26.75	27.15	26.57	26.59	191219
2007-06-27	26.29	27.13	26.26	26.82	112327
2007-06-28	26.71	27.39	26.71	27.26	18296
2007-06-29	27.16	27.82	27.11	27.47	36672
2007-07-02	27.80	28.66	27.46	28.27	46003
2007-07-03	28.16	29.60	28.16	29.32	85017
2007-07-05	28.57	29.65	28.57	29.17	79356
2007-07-06	29.57	29.65	29.19	29.22	146891
2007-07-09	28.92	29.70	28.83	28.90	31167
2007-07-10	29.10	29.20	28.34	28.52	22751
2007-07-11	29.13	29.13	28.38	28.76	132876
2007-07-12	28.96	29.14	28.39	29.00	116508
2007-07-13	29.12	29.12	28.37	28.62	460022
2007-07-16	28.60	29.07	28.14	28.44	40095
2007-07-17	28.60	28.93	28.15	28.61	285890
2007-07-18	28.74	28.75	28.24	28.63	28965
2007-07-19	28.54	28.94	28.54	28.71	20358
2007-07-20	28.73	28.90	28.61	28.82	24657
2007-07-23	28.88	29.50	28.19	28.20	81429
2007-07-24	28.12	28.24	27.22	27.46	56633
2007-07-25	27.56	28.22	26.91	28.00	162205
2007-07-26	27.69	27.84	26.28	26.79	245350
2007-07-27	26.99	26.99	26.25	26.35	75962
2007-07-30	26.68	27.20	26.24	26.77	128425
2007-07-31	26.98	27.19	26.26	26.70	56127
2007-08-01	26.46	26.83	25.60	25.68	108616
2007-08-02	26.11	26.25	25.49	25.49	51059
2007-08-03	25.50	25.70	24.89	25.07	102170
2007-08-06	24.98	25.21	24.92	25.09	96585
2007-08-07	25.14	25.47	25.05	25.47	114952
2007-08-08	25.57	27.20	25.57	26.19	310620
2007-08-09	26.07	26.07	25.22	25.45	142158
2007-08-10	25.40	26.16	25.03	25.83	115115
2007-08-13	26.23	26.46	25.96	26.08	132240
2007-08-14	26.96	26.96	25.22	25.22	147074
2007-08-15	25.16	25.52	24.52	24.78	50088
2007-08-16	24.50	24.50	22.00	23.30	218186
2007-08-17	23.15	23.84	22.52	23.38	306192
2007-08-20	23.51	24.20	23.50	23.99	320599
2007-08-21	23.55	24.55	23.22	24.10	195220
2007-08-22	24.48	25.84	24.37	25.79	104874
2007-08-23	26.00	26.21	25.62	25.83	182385
2007-08-24	25.89	25.98	25.06	25.80	188094
2007-08-27	25.75	26.66	25.59	25.74	70263
2007-08-28	25.43	26.25	25.23	25.85	98136
2007-08-29	25.69	26.06	25.27	25.79	433938
2007-08-30	25.75	26.36	25.15	25.39	195541
2007-08-31	26.11	27.25	25.13	26.55	304198
2007-09-04	26.31	28.74	26.31	28.01	222764
2007-09-05	27.99	28.64	27.91	28.26	83816
2007-09-06	28.70	28.75	27.34	28.31	64264
2007-09-07	28.28	28.28	27.35	27.98	51746
2007-09-10	28.07	28.11	27.44	27.72	59612
2007-09-11	27.62	28.44	27.59	28.22	27210
2007-09-12	27.93	28.36	27.65	28.18	93322
2007-09-13	28.32	29.08	28.19	28.64	91884
2007-09-14	28.70	28.79	28.00	28.45	47832
2007-09-17	28.34	28.34	27.85	28.24	25825
2007-09-18	28.13	28.67	28.03	28.66	29175
2007-09-19	28.94	29.40	27.78	28.16	63763
2007-09-20	28.51	28.79	27.64	27.76	75010
2007-09-21	28.29	28.99	28.29	28.54	20508
2007-09-24	28.42	28.78	27.84	28.69	28313
2007-09-25	28.62	29.00	28.10	28.55	24833
2007-09-26	28.81	28.99	27.90	28.62	43834
2007-09-27	28.87	28.99	28.06	28.59	59148
2007-09-28	28.38	28.99	27.89	28.80	39858
2007-10-01	28.63	29.03	27.25	28.65	107999
2007-10-02	28.63	28.64	27.52	27.99	72819
2007-10-03	28.08	28.08	26.94	26.98	144475
2007-10-04	27.23	27.68	27.02	27.27	158821
2007-10-05	27.55	28.41	27.30	28.08	82282
2007-10-08	27.66	28.12	27.31	27.98	110675
2007-10-09	27.83	28.78	27.60	28.29	68045
2007-10-10	28.49	29.03	28.26	28.83	29362
2007-10-11	29.08	29.23	28.50	28.55	60517
2007-10-12	29.56	29.63	28.63	29.60	58052
2007-10-15	29.74	30.39	29.30	30.11	90833
2007-10-16	30.23	30.49	29.88	30.34	41258
2007-10-17	30.44	30.99	30.24	30.63	79481
2007-10-18	30.42	31.45	30.42	31.00	54000
2007-10-19	31.11	31.19	29.90	29.94	58982
2007-10-22	30.00	30.33	29.41	29.82	77571
2007-10-23	30.20	31.40	29.95	30.79	149965
2007-10-24	30.19	30.75	29.89	30.33	46742
2007-10-25	29.83	31.04	29.81	29.85	75960
2007-10-26	29.89	30.42	28.86	30.11	168714
2007-10-29	30.10	31.04	29.63	30.15	51581
2007-10-30	30.55	30.56	29.10	30.00	68578
2007-10-31	29.77	31.14	29.44	30.72	367947
2007-11-01	30.14	31.03	29.57	30.57	119582
2007-11-02	30.59	30.98	29.60	30.58	51206
2007-11-05	30.12	30.95	29.99	29.99	149128
2007-11-06	30.29	30.39	29.37	29.91	172164
2007-11-07	29.46	29.83	28.30	28.53	66239
2007-11-08	28.35	29.49	27.24	27.50	197379
2007-11-09	27.18	27.43	25.84	26.76	139127
2007-11-12	26.50	27.41	25.79	26.83	52867
2007-11-13	26.95	28.09	26.82	28.09	82609
2007-11-14	28.47	28.47	27.87	27.90	98848
2007-11-15	27.59	28.71	27.23	27.49	54664
2007-11-16	27.75	27.75	26.86	27.09	35549
2007-11-19	27.34	28.24	26.19	26.55	47603
2007-11-20	26.88	27.06	26.24	26.67	29216
2007-11-21	26.78	27.50	25.86	26.26	81475
2007-11-23	26.11	26.78	25.53	26.14	68157
2007-11-26	25.17	27.35	25.17	25.90	91503
2007-11-27	26.17	26.30	25.50	26.05	92361
2007-11-28	26.19	26.62	26.00	26.35	61847
2007-11-29	26.72	27.08	26.54	26.76	63438
2007-11-30	26.35	27.14	26.18	27.10	151862
2007-12-03	27.02	27.83	26.58	26.73	35416
2007-12-04	26.62	26.79	26.32	26.61	27075
2007-12-05	26.69	27.18	26.35	26.71	128285
2007-12-06	26.56	27.26	26.39	26.75	83149
2007-12-07	27.12	27.12	26.26	26.72	120570
2007-12-10	26.99	27.25	26.61	26.85	211306
2007-12-11	27.11	27.68	26.01	26.53	130174
2007-12-12	26.29	27.06	25.54	25.77	92193
2007-12-13	24.87	25.88	24.87	25.63	83008
2007-12-14	25.84	25.84	24.75	25.03	32529
2007-12-17	25.00	25.48	24.56	24.56	40356
2007-12-18	24.60	25.34	24.43	24.67	157315
2007-12-19	24.97	25.15	24.20	24.50	166510
2007-12-20	24.78	25.71	23.85	24.49	355793
2007-12-21	24.93	25.36	24.59	25.12	138860
2007-12-24	25.32	25.63	25.28	25.63	29500
2007-12-26	25.74	26.23	25.58	25.66	45800
2007-12-27	25.71	26.43	25.70	25.83	61032
2007-12-28	26.14	26.14	24.71	25.14	57223
2007-12-31	24.93	26.02	24.57	25.12	95200
2008-01-02	25.29	25.45	24.50	24.75	107753
2008-01-03	24.96	25.15	24.58	24.68	62544
2008-01-04	24.69	24.95	23.88	24.67	56095
2008-01-07	24.89	24.89	23.50	23.78	218532
2008-01-08	23.80	23.97	23.01	23.62	201895
2008-01-09	23.77	24.21	23.14	24.21	167370
2008-01-10	24.27	24.32	23.85	23.89	50745
2008-01-11	23.93	23.94	23.31	23.40	77050
2008-01-14	23.73	23.73	23.01	23.08	81668
2008-01-15	23.01	23.01	22.12	22.58	83540
2008-01-16	22.32	22.60	22.00	22.07	46306
2008-01-17	22.36	22.55	21.84	21.93	120099
2008-01-18	22.35	22.54	21.32	21.63	96452
2008-01-22	21.40	21.88	21.26	21.40	135760
2008-01-23	21.38	21.91	21.01	21.31	289558
2008-01-24	21.51	21.80	21.31	21.42	195168
2008-01-25	21.50	22.40	21.50	22.23	321746
2008-01-28	21.56	22.32	21.56	21.94	142220
2008-01-29	21.90	22.70	21.90	22.32	273730
2008-01-30	22.48	22.80	21.89	22.02	221578
2008-01-31	21.20	23.79	21.20	23.55	244425
2008-02-01	23.50	23.53	22.79	23.26	79199
2008-02-04	23.35	23.38	22.91	22.92	35154
2008-02-05	22.89	23.22	22.23	22.69	63414
2008-02-06	22.73	22.92	22.55	22.61	26014
2008-02-07	23.16	23.16	22.50	23.00	95099
2008-02-08	22.86	23.14	22.55	22.86	71182
2008-02-11	22.76	23.33	22.63	22.88	25295
2008-02-12	23.11	23.23	22.54	22.61	82482
2008-02-13	22.91	22.91	22.24	22.53	111262
2008-02-14	22.81	22.83	22.33	22.33	97861
2008-02-15	22.20	22.62	22.05	22.51	69590
2008-02-19	22.77	23.35	22.77	22.99	848597
2008-02-20	23.31	23.31	22.72	23.04	269182
2008-02-21	22.92	23.74	22.92	23.60	124407
2008-02-22	23.53	23.65	23.34	23.37	18950
2008-02-25	23.30	23.77	23.30	23.30	54065
2008-02-26	23.10	23.59	23.10	23.49	98174
2008-02-27	23.24	23.74	23.24	23.46	129346
2008-02-28	23.18	23.50	22.85	23.00	77872
2008-02-29	22.96	23.06	22.60	22.60	73915
2008-03-03	22.73	22.95	22.26	22.71	145095
2008-03-04	22.71	22.74	22.22	22.49	88195
2008-03-05	22.49	22.96	22.46	22.81	45621
2008-03-06	22.73	22.81	22.29	22.35	61793
2008-03-07	22.47	22.47	21.92	22.33	58850
2008-03-10	22.33	22.40	21.70	21.73	93594
2008-03-11	22.03	22.35	21.45	22.20	84458
2008-03-12	22.26	22.50	22.12	22.28	72705
2008-03-13	22.24	22.69	21.63	22.41	200015
2008-03-14	22.77	22.77	21.71	22.20	133423
2008-03-17	22.16	22.16	21.01	21.41	64905
2008-03-18	21.78	22.31	21.55	21.90	78078
2008-03-19	21.86	22.34	21.05	21.32	127145
2008-03-20	21.46	21.50	20.02	20.94	168895
2008-03-24	20.95	21.47	20.69	21.34	229822
2008-03-25	21.47	21.70	21.26	21.42	62025
2008-03-26	21.44	21.61	21.25	21.49	29816
2008-03-27	21.67	21.79	21.28	21.55	455965
2008-03-28	21.58	21.73	21.46	21.56	27700
2008-03-31	21.50	22.32	21.40	22.30	38970
2008-04-01	22.35	23.46	22.02	23.08	102939
2008-04-02	23.07	23.66	22.83	23.00	576137
2008-04-03	22.73	23.32	22.73	23.21	117851
2008-04-04	23.10	23.45	22.81	23.00	196490
2008-04-07	23.10	24.18	23.07	23.98	308254
2008-04-08	23.97	24.14	23.74	23.82	109968
2008-04-09	23.62	24.00	23.01	23.02	101374
2008-04-10	22.88	23.38	22.88	23.28	93377
2008-04-11	22.24	22.94	21.94	22.23	512096
2008-04-14	22.09	22.56	21.17	21.75	203873
2008-04-15	21.71	21.78	21.55	21.67	97704
2008-04-16	20.05	21.89	20.03	21.54	248395
2008-04-17	21.54	21.85	21.36	21.70	205196
2008-04-18	21.72	22.00	21.54	21.80	335821
2008-04-21	21.89	21.89	21.47	21.56	158933
2008-04-22	21.63	21.81	21.56	21.67	143871
2008-04-23	21.70	21.86	21.63	21.75	165496
2008-04-24	21.83	22.35	21.65	22.34	405131
2008-04-25	22.19	22.19	21.54	21.72	156409
2008-04-28	21.82	21.88	21.57	21.77	164695
2008-04-29	21.42	21.82	21.42	21.73	88175
2008-04-30	21.62	21.78	21.61	21.75	104599
2008-05-01	21.48	21.95	21.48	21.71	43166
2008-05-02	21.86	21.92	21.49	21.75	42875
2008-05-05	21.75	21.80	21.61	21.75	60273
2008-05-06	21.65	21.75	21.52	21.63	118970
2008-05-07	21.70	21.77	21.38	21.45	55939
2008-05-08	21.36	21.36	20.66	20.79	177345
2008-05-09	19.76	20.46	19.31	19.84	351233
2008-05-12	19.98	19.98	19.60	19.84	122572
2008-05-13	19.75	19.88	19.29	19.69	209255
2008-05-14	19.64	20.11	19.50	19.88	287527
2008-05-15	19.89	20.04	19.88	19.97	152052
2008-05-16	20.04	20.07	19.70	19.95	215536
2008-05-19	20.72	20.72	20.00	20.11	188702
2008-05-20	20.17	20.17	19.78	19.90	72343
2008-05-21	19.87	19.92	19.12	19.21	66819
2008-05-22	19.33	19.35	18.85	18.96	73979
2008-05-23	19.84	19.84	18.40	19.38	226922
2008-05-27	19.38	19.59	19.13	19.27	99245
2008-05-28	19.35	19.40	18.51	18.65	230605
2008-05-29	18.74	19.50	18.02	18.92	1078435
2008-05-30	19.00	20.09	19.00	20.04	647584
2008-06-02	20.00	20.27	19.80	20.17	339872
2008-06-03	20.19	20.53	19.91	20.28	85802
2008-06-04	20.22	20.35	20.05	20.11	158118
2008-06-05	20.11	20.50	20.11	20.41	240677
2008-06-06	21.14	21.14	19.75	19.84	201481
2008-06-09	19.75	20.05	19.66	19.78	373228
2008-06-10	19.82	19.96	19.71	19.76	167984
2008-06-11	19.66	19.81	19.50	19.57	42094
2008-06-12	19.90	19.90	19.13	19.29	153044
2008-06-13	18.50	19.40	18.50	18.99	80923
2008-06-16	19.05	19.60	18.99	19.26	168837
2008-06-17	19.25	19.48	18.74	18.98	239044
2008-06-18	19.02	19.02	18.34	18.61	118090
2008-06-19	18.51	18.77	18.28	18.62	74502
2008-06-20	18.11	18.35	17.49	18.20	186106
2008-06-23	18.08	18.08	17.27	17.29	91656
2008-06-24	17.05	17.25	16.65	17.12	437435
2008-06-25	17.07	17.44	16.98	17.05	202518
2008-06-26	17.01	17.01	16.63	16.82	161150
2008-06-27	16.80	16.95	16.53	16.59	178478
2008-06-30	16.69	16.69	16.40	16.58	110515
2008-07-01	16.23	16.44	15.99	16.32	154990
2008-07-02	16.28	16.86	16.20	16.64	151726
2008-07-03	16.64	17.50	16.52	17.25	88038
2008-07-07	17.02	17.40	16.90	17.01	133226
2008-07-08	17.14	17.56	17.04	17.39	228832
2008-07-09	17.50	17.50	16.63	16.75	161723
2008-07-10	16.82	16.82	15.97	16.14	106681
2008-07-11	16.00	16.12	15.21	15.57	190951
2008-07-14	15.58	15.95	15.14	15.76	137976
2008-07-15	15.35	16.13	15.20	16.05	91452
2008-07-16	16.24	16.92	15.17	16.60	183730
2008-07-17	16.62	17.47	16.52	17.22	259327
2008-07-18	17.21	17.21	16.87	17.00	338266
2008-07-21	17.00	17.08	16.20	16.71	105151
2008-07-22	16.54	17.48	16.50	17.38	248254
2008-07-23	17.65	17.70	17.30	17.56	69641
2008-07-24	17.70	17.86	17.35	17.73	463839
2008-07-25	17.49	18.59	17.10	17.54	154083
2008-07-28	17.66	17.66	17.24	17.41	57689
2008-07-29	17.64	17.86	17.22	17.83	102139
2008-07-30	18.00	18.00	17.55	17.86	96311
2008-07-31	17.71	17.97	17.57	17.86	76349
2008-08-01	17.60	18.09	17.60	17.82	57490
2008-08-04	17.87	17.97	17.53	17.73	68523
2008-08-05	17.98	17.98	17.18	17.96	88981
2008-08-06	17.68	17.76	17.45	17.62	67218
2008-08-07	17.64	17.64	16.54	16.84	64149
2008-08-08	16.68	16.68	15.88	15.88	356336
2008-08-11	15.76	16.00	15.08	15.83	164629
2008-08-12	15.98	15.98	15.67	15.83	30365
2008-08-13	15.70	15.81	15.54	15.70	53046
2008-08-14	15.72	15.75	15.52	15.65	32782
2008-08-15	15.54	15.92	15.43	15.86	56878
2008-08-18	15.75	15.96	15.60	15.88	48684
2008-08-19	15.86	15.91	15.60	15.70	330079
2008-08-20	15.79	16.39	15.67	16.12	332115
2008-08-21	15.84	16.13	15.84	16.01	87705
2008-08-22	16.28	16.31	15.75	16.09	150865
2008-08-25	16.02	16.09	15.82	15.98	69990
2008-08-26	15.91	15.95	15.49	15.69	71414
2008-08-27	15.85	15.85	15.31	15.84	29785
2008-08-28	15.68	15.76	15.49	15.70	143711
2008-08-29	15.53	15.67	15.00	15.09	167894
2008-09-02	15.35	15.72	15.33	15.44	143007
2008-09-03	15.51	15.51	15.03	15.19	177724
2008-09-04	15.02	15.15	14.25	14.40	134188
2008-09-05	14.43	14.43	14.17	14.27	74987
2008-09-08	14.60	14.60	14.01	14.30	123274
2008-09-09	14.21	14.41	14.03	14.14	122535
2008-09-10	14.12	14.24	13.77	13.85	57998
2008-09-11	13.65	13.94	13.50	13.92	43831
2008-09-12	13.61	14.34	13.24	14.17	52543
2008-09-15	13.95	14.06	13.71	13.75	25970
2008-09-16	13.18	13.82	12.41	13.80	61951
2008-09-17	13.59	13.64	12.42	12.69	132101
2008-09-18	13.41	13.43	11.96	13.13	129442
2008-09-19	13.64	13.68	13.28	13.39	94059
2008-09-22	13.40	13.61	12.88	12.92	67583
2008-09-23	12.81	13.08	12.42	12.42	246745
2008-09-24	12.41	12.72	12.16	12.19	130386
2008-09-25	12.43	12.55	12.19	12.34	104377
2008-09-26	12.01	12.19	11.71	11.93	99759
2008-09-29	11.97	11.97	9.98	11.29	71837
2008-09-30	11.69	12.18	11.28	12.01	99260
2008-10-01	12.00	12.07	11.38	11.60	48727
2008-10-02	11.71	11.71	10.71	10.98	100143
2008-10-03	10.92	11.47	10.80	11.10	51742
2008-10-06	10.91	10.97	9.37	9.70	80234
2008-10-07	9.99	9.99	8.75	8.92	90892
2008-10-08	8.52	8.99	8.00	8.73	144503
2008-10-09	8.72	9.14	8.23	8.29	104165
2008-10-10	7.90	8.23	7.56	8.12	61389
2008-10-13	8.39	9.15	8.39	9.10	158875
2008-10-14	9.85	9.85	8.98	9.09	189079
2008-10-15	8.85	8.85	8.18	8.29	382891
2008-10-16	8.06	8.71	8.06	8.66	358359
2008-10-17	8.65	9.45	8.44	8.90	318112
2008-10-20	8.81	9.25	8.81	9.10	96196
2008-10-21	8.91	9.11	8.63	8.71	25650
2008-10-22	8.58	8.59	7.84	8.02	47475
2008-10-23	8.02	8.14	7.53	7.84	43254
2008-10-24	8.00	8.00	7.04	7.49	88310
2008-10-27	7.43	7.60	6.89	7.06	27879
2008-10-28	7.36	7.70	7.20	7.70	66387
2008-10-29	7.52	8.11	7.52	7.95	90209
2008-10-30	7.84	8.38	7.84	8.28	66129
2008-10-31	8.08	8.48	8.06	8.47	82831
2008-11-03	8.29	8.88	8.29	8.80	58074
2008-11-04	8.85	9.15	8.83	9.12	45962
2008-11-05	8.96	8.96	8.69	8.81	53650
2008-11-06	8.75	8.75	8.32	8.44	175410
2008-11-07	8.50	8.76	8.50	8.70	41070
2008-11-10	9.70	9.70	8.58	8.89	42399
2008-11-11	9.01	9.01	8.24	8.93	23406
2008-11-12	8.58	8.87	8.58	8.76	24600
2008-11-13	8.64	9.30	8.54	9.30	41156
2008-11-14	9.06	9.37	8.93	9.12	63828
2008-11-17	8.94	9.13	8.43	8.89	6900
2008-11-18	8.72	9.23	8.72	9.00	58816
2008-11-19	8.72	8.90	8.36	8.40	42848
2008-11-20	8.06	8.06	7.72	7.79	39389
2008-11-21	8.10	8.10	7.51	7.85	57240
2008-11-24	7.76	8.24	7.70	8.16	47542
2008-11-25	8.10	8.37	8.10	8.24	33004
2008-11-26	8.30	8.37	8.27	8.33	5173
2008-11-28	8.80	8.90	8.32	8.49	11825
2008-12-01	8.32	8.60	8.25	8.51	24122
2008-12-02	8.44	8.67	8.25	8.47	66047
2008-12-03	8.11	8.52	7.70	8.15	361421
2008-12-04	7.86	8.74	7.86	8.27	46446
2008-12-05	8.11	8.50	7.81	8.25	85825
2008-12-08	8.20	8.92	8.20	8.73	102171
2008-12-09	8.73	9.15	8.43	8.80	135404
2008-12-10	8.73	9.21	8.49	8.86	92700
2008-12-11	8.98	9.48	8.91	9.19	366384
2008-12-12	8.79	9.36	8.79	9.17	15207
2008-12-15	9.29	9.34	8.39	9.28	36279
2008-12-16	9.19	10.10	9.19	9.94	65322
2008-12-17	10.00	10.06	9.74	9.80	202115
2008-12-18	10.21	10.21	9.68	9.79	92500
2008-12-19	9.11	10.45	9.11	10.22	113341
2008-12-22	10.05	10.59	10.05	10.15	30198
2008-12-23	10.01	10.71	10.01	10.31	38800
2008-12-24	10.64	10.87	10.61	10.85	12000
2008-12-26	10.48	11.14	10.48	10.95	26705
2008-12-29	10.93	11.20	10.82	10.92	40850
2008-12-30	10.80	11.10	10.67	10.92	27560
2008-12-31	10.81	11.22	10.81	11.10	12581
2009-01-02	11.24	11.35	11.20	11.31	8800
2009-01-05	11.25	11.36	11.17	11.36	37800
2009-01-06	11.56	11.56	11.18	11.20	17484
2009-01-07	11.00	11.26	10.77	11.01	13650
2009-01-08	10.71	11.28	10.71	10.81	13769
2009-01-09	10.85	10.85	10.51	10.60	21920
2009-01-12	10.28	10.50	10.08	10.29	81503
2009-01-13	10.27	10.30	9.46	9.65	65000
2009-01-14	9.41	9.41	8.80	8.85	38954
2009-01-15	8.80	9.19	8.39	8.90	106103
2009-01-16	8.78	8.78	8.54	8.73	66500
2009-01-20	8.54	8.65	8.25	8.32	26641
2009-01-21	8.29	8.34	8.03	8.34	46870
2009-01-22	8.30	8.32	8.10	8.17	31500
2009-01-23	8.20	8.20	7.89	7.89	41750
2009-01-26	7.86	8.01	7.74	7.74	41259
2009-01-27	7.65	8.06	7.65	8.03	36339
2009-01-28	8.03	8.78	8.03	8.67	62035
2009-01-29	8.64	8.66	8.22	8.38	25990
2009-01-30	8.22	8.90	8.09	8.48	96035
2009-02-02	8.25	8.47	8.13	8.42	12494
2009-02-03	8.26	8.82	8.18	8.82	63932
2009-02-04	8.74	8.91	8.62	8.75	11928
2009-02-05	8.56	8.89	8.51	8.72	36750
2009-02-06	8.92	8.95	8.42	8.89	112800
2009-02-09	8.79	8.79	8.15	8.45	112496
2009-02-10	8.36	8.39	8.01	8.12	30000
2009-02-11	8.09	8.17	8.09	8.16	11913
2009-02-12	7.98	8.10	7.89	7.93	5600
2009-02-13	8.08	8.30	8.05	8.24	5256
2009-02-17	7.86	8.10	7.85	7.96	16533
2009-02-18	7.80	7.96	7.71	7.74	28185
2009-02-19	7.75	8.10	7.71	7.87	16000
2009-02-20	7.55	8.01	7.55	7.95	25858
2009-02-23	7.85	7.86	7.50	7.74	28700
2009-02-24	7.78	7.87	7.43	7.78	10200
2009-02-25	7.61	7.65	7.18	7.44	90734
2009-02-26	7.58	7.76	7.21	7.39	43920
2009-02-27	7.12	7.46	6.88	7.20	39415
2009-03-02	6.87	7.03	6.75	6.80	13644
2009-03-03	6.66	6.87	6.41	6.77	43539
2009-03-04	7.01	7.01	6.83	6.93	5200
2009-03-05	6.66	6.76	6.63	6.65	5453
2009-03-06	6.50	6.71	6.50	6.67	8600
2009-03-09	6.50	6.64	6.50	6.52	5458
2009-03-10	6.59	6.89	6.50	6.88	10900
2009-03-11	6.89	7.00	6.87	7.00	9400
2009-03-12	7.00	7.03	6.96	7.00	68300
2009-03-13	7.00	7.55	6.97	7.19	120938
2009-03-16	7.40	7.40	7.14	7.15	16590
2009-03-17	7.01	7.27	6.96	7.08	80530
2009-03-18	7.22	7.56	6.93	7.54	45021
2009-03-19	7.46	7.63	7.11	7.21	1053789
2009-03-20	7.10	7.18	6.84	6.91	77395
2009-03-23	7.00	7.27	7.00	7.15	103392
2009-03-24	7.22	7.22	7.08	7.10	118460
2009-03-25	7.24	7.24	6.79	7.06	57454
2009-03-26	6.97	7.35	6.97	7.23	42120
2009-03-27	7.05	7.35	7.05	7.34	35100
2009-03-30	6.92	7.21	6.92	7.09	27929
2009-03-31	7.21	7.33	7.14	7.26	44457
2009-04-01	7.29	7.48	7.29	7.37	19000
2009-04-02	7.82	8.04	7.70	7.98	123008
2009-04-03	7.90	8.48	7.90	8.40	53215
2009-04-06	8.22	8.32	8.13	8.27	13533
2009-04-07	8.16	8.24	7.81	8.12	22370
2009-04-08	8.03	8.32	8.03	8.32	51500
2009-04-09	8.50	8.50	8.33	8.35	4000
2009-04-13	8.05	8.80	8.05	8.72	23315
2009-04-14	8.66	9.06	8.43	8.83	40475
2009-04-15	8.71	8.85	8.71	8.80	3900
2009-04-16	8.80	8.83	8.74	8.80	12000
2009-04-17	8.61	8.67	8.40	8.55	103950
2009-04-20	8.24	8.24	7.96	8.00	20718
2009-04-21	7.94	8.14	7.81	8.04	156389
2009-04-22	8.14	8.52	8.14	8.36	8000
2009-04-23	8.15	8.68	8.15	8.65	37235
2009-04-24	8.74	8.90	8.57	8.80	139151
2009-04-27	8.29	8.29	7.34	7.50	245352
2009-04-28	7.50	8.25	7.45	8.02	75875
2009-04-29	7.94	8.79	7.94	8.18	76532
2009-04-30	8.26	8.34	7.92	8.13	33300
2009-05-01	8.03	8.47	8.03	8.45	5106
2009-05-04	8.31	8.93	8.31	8.85	89025
2009-05-05	8.91	9.07	8.80	9.07	24977
2009-05-06	9.07	9.21	8.90	9.09	27000
2009-05-07	9.24	9.41	8.94	9.19	17892
2009-05-08	9.30	9.63	9.30	9.57	23654
2009-05-11	9.31	9.51	9.12	9.47	7068
2009-05-12	9.47	9.47	8.99	9.45	16140
2009-05-13	9.24	9.24	8.81	8.82	20594
2009-05-14	8.75	8.88	8.67	8.77	17199
2009-05-15	8.60	9.00	8.60	8.81	61318
2009-05-18	8.75	8.99	8.75	8.93	80298
2009-05-19	8.94	9.15	8.94	9.15	16481
2009-05-20	9.21	9.25	8.99	9.00	11800
2009-05-21	9.06	9.06	8.75	8.82	5399
2009-05-22	8.94	8.98	8.81	8.95	2000
2009-05-26	8.78	9.29	8.78	9.29	30959
2009-05-27	9.12	9.30	9.06	9.20	46946
2009-05-28	9.40	9.42	9.00	9.40	15426
2009-05-29	9.46	9.68	9.44	9.62	10763
2009-06-01	9.62	9.75	9.52	9.56	45663
2009-06-02	9.74	9.94	9.51	9.71	31322
2009-06-03	9.65	9.66	9.16	9.33	20595
2009-06-04	9.35	9.45	9.31	9.41	6704
2009-06-05	9.45	9.60	9.29	9.48	30719
2009-06-08	9.45	9.50	9.33	9.39	6333
2009-06-09	9.52	9.60	9.40	9.53	10900
2009-06-10	9.61	10.00	9.45	9.73	45729
2009-06-11	9.84	10.68	9.84	10.68	17122
2009-06-12	10.38	11.33	10.38	11.30	44009
2009-06-15	11.07	11.07	10.92	11.05	45094
2009-06-16	11.10	11.21	10.20	10.20	20989
2009-06-17	10.35	10.39	9.99	10.23	15100
2009-06-18	10.20	10.26	10.05	10.23	3995
2009-06-19	10.39	10.41	9.95	9.95	7400
2009-06-22	10.16	10.18	9.61	9.61	15080
2009-06-23	9.67	9.71	9.50	9.71	27152
2009-06-24	9.61	9.97	9.60	9.60	21200
2009-06-25	9.76	10.15	9.76	9.89	47590
2009-06-26	9.98	10.60	9.98	10.60	33607
2009-06-29	10.38	10.48	10.19	10.30	4404
2009-06-30	10.49	10.49	10.23	10.31	20304
2009-07-01	10.49	10.65	10.36	10.50	29180
2009-07-02	10.33	10.34	10.11	10.24	3200
2009-07-06	10.23	10.23	9.85	10.08	9505
2009-07-07	9.93	10.20	9.57	9.83	17027
2009-07-08	9.85	10.10	9.42	9.62	13800
2009-07-09	9.63	9.82	9.35	9.35	22080
2009-07-10	9.66	9.66	9.31	9.42	10013
2009-07-13	9.40	9.77	9.37	9.65	10620
2009-07-14	9.59	10.22	9.59	10.22	8900
2009-07-15	10.04	10.80	10.04	10.62	33861
2009-07-16	10.63	10.74	10.53	10.71	29505
2009-07-17	10.72	10.98	10.72	10.84	4900
2009-07-20	11.00	11.08	10.68	10.75	31902
2009-07-21	10.75	10.82	10.60	10.72	13860
2009-07-22	10.72	10.79	10.55	10.70	28134
2009-07-23	10.88	11.09	10.70	10.90	90224
2009-07-24	10.84	10.94	10.70	10.85	14798
2009-07-27	10.85	11.04	10.75	10.83	11345
2009-07-28	10.84	11.98	10.81	11.16	112229
2009-07-29	10.94	11.05	10.77	10.89	5758
2009-07-30	10.86	10.95	10.78	10.83	4186
2009-07-31	10.95	10.98	10.81	10.98	8990
2009-08-03	10.98	11.74	10.93	11.69	33406
2009-08-04	11.78	12.11	11.69	11.79	18415
2009-08-05	11.54	12.04	11.54	11.88	16008
2009-08-06	12.19	12.19	11.88	11.89	4700
2009-08-07	12.23	13.33	11.93	12.70	111997
2009-08-10	12.80	12.86	12.65	12.69	7400
2009-08-11	12.77	12.77	11.98	12.17	6701
2009-08-12	12.12	12.25	12.05	12.20	15400
2009-08-13	12.31	12.31	12.09	12.09	23499
2009-08-14	12.19	12.19	11.86	12.09	62163
2009-08-17	11.94	11.94	11.49	11.76	45520
2009-08-18	11.94	12.07	11.76	11.77	31500
2009-08-19	11.82	12.00	11.70	11.85	68779
2009-08-20	11.86	11.89	11.80	11.81	10810
2009-08-21	12.36	12.36	11.87	11.96	6920
2009-08-24	12.15	12.36	11.94	11.94	12999
2009-08-25	11.91	12.30	11.91	12.01	6434
2009-08-26	11.98	11.98	11.80	11.86	5281
2009-08-27	11.61	11.88	11.54	11.79	26815
2009-08-28	11.76	12.02	11.76	11.84	5800
2009-08-31	11.52	11.80	11.50	11.50	6685
2009-09-01	11.77	11.94	11.00	11.00	14400
2009-09-02	11.30	11.75	11.30	11.55	11451
2009-09-03	11.60	11.66	11.46	11.46	42180
2009-09-04	11.46	11.94	11.46	11.94	16853
2009-09-08	11.64	12.21	11.64	11.75	51360
2009-09-09	11.99	12.09	11.86	11.96	37425
2009-09-10	11.96	12.30	11.84	12.06	30322
2009-09-11	12.03	12.82	12.03	12.65	24106
2009-09-14	12.39	12.66	12.23	12.58	9229
2009-09-15	12.90	12.90	12.50	12.71	36506
2009-09-16	12.75	12.90	12.60	12.85	12800
2009-09-17	12.63	13.29	12.63	13.28	36802
2009-09-18	13.15	13.30	12.83	12.91	23279
2009-09-21	12.74	12.84	12.50	12.50	28936
2009-09-22	12.57	12.90	12.36	12.50	46698
2009-09-23	12.39	12.74	12.37	12.51	57889
2009-09-24	12.41	12.60	11.94	12.01	15314
2009-09-25	11.69	12.67	11.69	12.10	31893
2009-09-28	11.92	12.99	11.92	12.48	22035
2009-09-29	12.48	12.60	12.35	12.35	33730
2009-09-30	12.56	13.14	12.22	12.57	7386
2009-10-01	12.18	12.38	11.60	11.70	17317
2009-10-02	11.64	11.98	11.60	11.89	14704
2009-10-05	11.86	12.00	11.85	12.00	7935
2009-10-06	12.25	12.56	12.20	12.43	5850
2009-10-07	12.24	12.33	12.06	12.33	5072
2009-10-08	12.47	12.47	12.08	12.12	31595
2009-10-09	11.87	12.30	11.77	12.30	11440
2009-10-12	12.47	12.64	12.27	12.45	5353
2009-10-13	12.70	12.80	12.52	12.52	33540
2009-10-14	12.78	12.89	12.76	12.89	2388
2009-10-15	12.98	12.98	12.54	12.54	21965
2009-10-16	12.40	12.69	12.32	12.50	20301
2009-10-19	12.50	12.85	12.39	12.85	9800
2009-10-20	12.85	12.86	12.82	12.86	3040
2009-10-21	12.95	13.45	12.95	13.43	12125
2009-10-22	13.41	13.44	13.18	13.41	15745
2009-10-23	13.38	13.38	12.88	13.04	40846
2009-10-26	12.60	12.92	12.04	12.50	32098
2009-10-27	12.37	12.38	11.83	12.28	26035
2009-10-28	12.03	12.32	11.80	12.17	62798
2009-10-29	12.17	12.22	11.86	11.97	6056
2009-10-30	11.99	12.01	11.47	11.61	9228
2009-11-02	11.84	12.25	11.62	12.25	5700
2009-11-03	12.04	12.04	11.73	11.80	60963
2009-11-04	11.91	11.93	11.77	11.88	40686
2009-11-05	11.77	11.95	11.00	11.39	80716
2009-11-06	11.45	11.68	11.37	11.49	20409
2009-11-09	11.63	11.83	11.50	11.83	21340
2009-11-10	11.65	12.15	11.65	12.05	12511
2009-11-11	11.97	12.25	11.97	11.99	14922
2009-11-12	11.99	11.99	11.76	11.99	7018
2009-11-13	11.94	12.00	11.56	11.84	17880
2009-11-16	11.76	11.95	11.76	11.95	4350
2009-11-17	12.07	12.11	12.04	12.05	54000
2009-11-18	12.00	12.01	11.90	11.96	20718
2009-11-19	11.86	12.05	11.83	11.89	58120
2009-11-20	11.78	12.15	11.78	11.94	12376
2009-11-23	12.15	12.54	12.15	12.29	11322
2009-11-24	12.30	12.50	12.16	12.16	47285
2009-11-25	12.33	12.51	12.32	12.51	58800
2009-11-27	12.16	12.74	12.08	12.74	2300
2009-11-30	12.32	12.37	12.16	12.16	35321
2009-12-01	12.35	12.54	12.20	12.36	10613
2009-12-02	12.35	13.15	12.35	12.81	44158
2009-12-03	12.80	13.27	12.70	13.20	18434
2009-12-04	13.10	13.50	13.04	13.50	10820
2009-12-07	13.49	13.49	13.18	13.18	12200
2009-12-08	13.04	13.10	12.65	12.65	53451
2009-12-09	12.75	12.75	12.34	12.40	40928
2009-12-10	12.50	12.63	12.19	12.50	29916
2009-12-11	12.60	12.63	12.31	12.31	10799
2009-12-14	12.58	12.88	12.54	12.78	17390
2009-12-15	12.89	13.63	12.66	13.50	121735
2009-12-16	13.82	14.32	13.79	13.95	279864
2009-12-17	14.03	14.03	13.70	13.78	178871
2009-12-18	14.00	14.02	13.45	14.02	207776
2009-12-21	14.05	14.05	13.74	14.01	9547
2009-12-22	13.92	14.20	13.90	14.00	27003
2009-12-23	14.12	14.12	13.77	14.00	12030
2009-12-24	13.82	14.25	13.80	13.80	13042
2009-12-28	13.80	14.82	13.65	13.80	79730
2009-12-29	13.89	13.98	13.42	13.49	17327
2009-12-30	13.59	13.60	13.35	13.41	4884
2009-12-31	13.29	13.40	13.28	13.28	4298
2010-01-04	13.47	13.80	13.20	13.61	57433
2010-01-05	13.65	13.90	13.57	13.67	18390
2010-01-06	13.84	14.07	13.75	13.78	22432
2010-01-07	13.88	14.27	13.71	14.11	32155
2010-01-08	13.98	14.60	13.98	14.33	54634
2010-01-11	14.26	14.26	14.04	14.10	10551
2010-01-12	13.96	13.96	13.44	13.80	12224
2010-01-13	13.61	13.62	13.15	13.33	21013
2010-01-14	13.15	13.21	12.97	13.04	86120
2010-01-15	13.20	13.20	12.58	12.99	81280
2010-01-19	12.99	12.99	12.70	12.70	81118
2010-01-20	12.55	12.82	12.55	12.82	36087
2010-01-21	12.67	12.84	12.31	12.64	41789
2010-01-22	12.54	12.54	12.14	12.22	59475
2010-01-25	12.48	12.48	12.00	12.09	48543
2010-01-26	12.12	12.12	11.82	11.90	74867
2010-01-27	11.75	11.97	11.44	11.51	97439
2010-01-28	11.68	12.32	11.67	11.90	257653
2010-01-29	12.64	12.64	11.99	12.07	150324
2010-02-01	12.27	12.60	12.20	12.35	18028
2010-02-02	12.46	12.71	12.25	12.57	101314
2010-02-03	12.50	12.71	12.26	12.40	16680
2010-02-04	12.17	12.34	11.99	12.08	20084
2010-02-05	12.09	12.09	11.80	11.99	19213
2010-02-08	11.91	12.33	11.83	12.26	15318
2010-02-09	12.26	12.53	12.13	12.40	4453
2010-02-10	12.37	12.72	12.37	12.62	18808
2010-02-11	12.71	13.10	12.63	13.10	18788
2010-02-12	12.99	13.08	12.80	12.94	22323
2010-02-16	13.10	13.17	13.00	13.09	46564
2010-02-17	13.06	13.19	12.92	13.01	7236
2010-02-18	13.18	13.39	12.96	13.01	14299
2010-02-19	12.71	13.09	12.71	12.90	20810
2010-02-22	12.85	13.25	12.75	13.25	4336
2010-02-23	13.01	13.13	12.79	12.84	13831
2010-02-24	13.00	13.01	12.65	13.00	80736
2010-02-25	13.08	13.45	12.60	12.70	70066
2010-02-26	12.66	12.83	12.63	12.73	16906
2010-03-01	12.99	12.99	12.62	12.66	26614
2010-03-02	12.61	12.80	12.35	12.48	42066
2010-03-03	13.15	13.21	12.64	13.10	110645
2010-03-04	13.10	14.26	13.10	14.07	203365
2010-03-05	14.26	14.71	13.94	14.52	52057
2010-03-08	14.42	14.75	14.38	14.75	42483
2010-03-09	14.75	15.43	14.75	15.37	131970
2010-03-10	15.14	15.44	14.92	15.21	68841
2010-03-11	15.11	15.15	14.86	14.86	11352
2010-03-12	14.89	14.99	14.85	14.93	7906
2010-03-15	14.87	15.10	14.58	14.58	13058
2010-03-16	14.61	14.97	14.61	14.65	54999
2010-03-17	14.69	14.98	14.52	14.67	24500
2010-03-18	14.68	14.85	14.55	14.61	27758
2010-03-19	14.54	14.85	14.50	14.70	18140
2010-03-22	14.85	15.01	14.67	14.96	15999
2010-03-23	14.89	15.09	14.69	15.02	38800
2010-03-24	15.05	15.20	14.90	15.10	27937
2010-03-25	15.10	15.23	14.68	14.68	6900
2010-03-26	14.68	14.95	14.62	14.73	65368
2010-03-29	14.75	15.00	14.61	14.82	46934
2010-03-30	14.83	14.98	14.81	14.98	43400
2010-03-31	14.82	15.07	14.77	15.03	17621
2010-04-01	15.08	15.25	14.87	14.91	7279
2010-04-05	15.15	15.25	15.03	15.13	30662
2010-04-06	15.03	15.20	15.01	15.13	36590
2010-04-07	15.14	15.15	14.88	15.05	46657
2010-04-08	15.05	15.14	14.92	14.99	83296
2010-04-09	15.03	15.28	14.93	15.28	55000
2010-04-12	15.17	15.33	15.12	15.25	52330
2010-04-13	15.13	15.23	14.90	15.06	45708
2010-04-14	15.03	15.06	14.94	15.05	18998
2010-04-15	15.02	15.82	15.02	15.82	36875
2010-04-16	15.84	16.08	15.60	15.75	30349
2010-04-19	15.60	15.95	15.51	15.51	16900
2010-04-20	15.60	16.00	15.57	15.65	44341
2010-04-21	15.75	15.76	15.34	15.38	44290
2010-04-22	15.31	15.78	15.17	15.76	22510
2010-04-23	15.77	15.83	15.55	15.57	10594
2010-04-26	15.57	15.82	15.46	15.53	29486
2010-04-27	15.45	15.69	14.79	14.97	31788
2010-04-28	15.00	15.03	14.48	14.90	45160
2010-04-29	14.98	15.45	14.98	15.01	82650
2010-04-30	15.06	15.49	14.91	15.15	111634
2010-05-03	15.19	15.19	14.85	14.88	17893
2010-05-04	14.89	14.89	14.16	14.49	36620
2010-05-05	13.79	14.34	13.79	14.29	28043
2010-05-06	14.38	14.38	13.33	13.62	21131
2010-05-07	13.70	14.09	13.39	13.65	20505
2010-05-10	14.23	14.64	14.22	14.33	46691
2010-05-11	14.42	14.80	14.40	14.50	35214
2010-05-12	14.41	14.55	14.37	14.50	26121
2010-05-13	14.50	14.50	14.40	14.46	50267
2010-05-14	14.15	14.26	13.95	14.25	11127
2010-05-17	14.25	14.25	13.56	13.77	11295
2010-05-18	13.92	14.10	13.50	13.50	20831
2010-05-19	13.50	13.50	12.80	13.15	30622
2010-05-20	13.16	13.16	11.86	12.25	54201
2010-05-21	12.34	12.93	12.34	12.88	37425
2010-05-24	12.85	12.85	12.62	12.74	24459
2010-05-25	12.60	12.62	12.28	12.62	15163
2010-05-26	12.58	13.00	12.58	12.80	13061
2010-05-27	13.01	13.65	12.76	13.65	31474
2010-05-28	13.48	13.60	13.23	13.49	15876
2010-06-01	13.40	13.76	13.02	13.20	37748
2010-06-02	13.21	13.39	13.11	13.29	25000
2010-06-03	13.29	13.29	13.12	13.19	24294
2010-06-04	13.03	13.21	12.67	12.77	38603
2010-06-07	12.98	13.00	12.78	12.91	8060
2010-06-08	12.75	13.08	12.75	13.08	8900
2010-06-09	13.06	13.06	12.84	12.93	8110
2010-06-10	13.25	13.60	13.08	13.44	27325
2010-06-11	13.54	13.70	13.49	13.70	16855
2010-06-14	13.91	14.14	13.91	14.00	31900
2010-06-15	14.23	14.23	13.84	14.13	39010
2010-06-16	14.02	14.11	13.99	14.06	26987
2010-06-17	14.23	14.25	13.84	14.25	38469
2010-06-18	14.45	14.45	14.13	14.30	21235
2010-06-21	14.32	14.32	14.08	14.17	6900
2010-06-22	14.41	14.41	13.75	13.79	12110
2010-06-23	13.71	13.95	13.30	13.65	13900
2010-06-24	14.04	14.04	13.30	13.44	188755
2010-06-25	13.21	13.81	13.21	13.70	13002
2010-06-28	13.90	13.90	13.70	13.75	4850
2010-06-29	13.34	13.34	12.80	12.92	18417
2010-06-30	12.84	13.11	12.69	12.69	17660
2010-07-01	12.54	13.26	12.30	13.26	39702
2010-07-02	13.21	13.33	13.15	13.27	13000
2010-07-06	13.41	13.52	12.99	13.12	8234
2010-07-07	13.15	13.38	12.92	13.14	6869
2010-07-08	13.13	13.28	12.98	13.28	28879
2010-07-09	13.31	13.45	13.17	13.24	2048
2010-07-12	13.54	13.54	13.03	13.27	9115
2010-07-13	13.26	13.40	13.21	13.36	3500
2010-07-14	13.15	13.32	13.00	13.32	3400
2010-07-15	13.36	13.36	13.09	13.27	7099
2010-07-16	13.27	13.30	13.15	13.23	16100
2010-07-19	13.32	13.33	12.97	13.15	4170
2010-07-20	13.01	13.55	12.77	13.40	49883
2010-07-21	13.05	13.46	12.99	13.46	15922
2010-07-22	13.46	13.46	13.17	13.30	24773
2010-07-23	13.19	13.28	13.04	13.27	21015
2010-07-26	13.22	14.49	13.10	13.66	36478
2010-07-27	13.57	13.57	13.38	13.46	59159
2010-07-28	13.21	13.60	13.21	13.60	5738
2010-07-29	14.04	14.04	13.29	13.50	17471
2010-07-30	13.06	13.50	13.03	13.41	10302
2010-08-02	13.64	13.70	13.41	13.45	37824
2010-08-03	13.40	13.49	13.37	13.40	27100
2010-08-04	13.42	13.65	13.42	13.48	148581
2010-08-05	13.46	13.47	13.36	13.43	79410
2010-08-06	13.40	13.40	13.19	13.19	16000
2010-08-09	13.26	13.78	12.63	12.97	19477
2010-08-10	12.94	12.94	12.71	12.74	25276
2010-08-11	12.56	12.56	11.92	12.05	151106
2010-08-12	11.81	12.11	11.53	12.11	14439
2010-08-13	12.03	12.05	11.97	12.03	4930
2010-08-16	11.97	12.21	11.96	12.15	108910
2010-08-17	12.20	12.74	12.09	12.60	98394
2010-08-18	12.44	12.81	12.44	12.75	11350
2010-08-19	12.66	12.66	12.35	12.35	4100
2010-08-20	12.37	12.57	12.24	12.47	4544
2010-08-23	12.53	12.68	12.41	12.41	7919
2010-08-24	12.21	12.46	12.19	12.38	8803
2010-08-25	12.34	12.40	12.22	12.40	7415
2010-08-26	12.48	12.48	12.04	12.14	5300
2010-08-27	12.14	12.39	12.13	12.20	25664
2010-08-30	12.07	12.07	11.90	11.90	15243
2010-08-31	11.99	12.20	11.86	11.97	15000
2010-09-01	12.07	12.34	12.01	12.34	13797
2010-09-02	12.22	12.22	11.91	12.18	7751
2010-09-03	12.29	12.29	11.55	11.55	24104
2010-09-07	11.70	12.05	11.48	11.72	26592
2010-09-08	11.51	11.75	11.51	11.59	16296
2010-09-09	11.77	12.04	11.63	12.03	75021
2010-09-10	12.00	12.11	12.00	12.02	35700
2010-09-13	12.02	12.19	12.00	12.16	53118
2010-09-14	12.10	12.47	11.92	12.38	64114
2010-09-15	12.48	12.71	12.40	12.63	21720
2010-09-16	12.56	12.59	12.38	12.59	1000
2010-09-17	12.55	12.74	12.55	12.74	1171
2010-09-20	12.74	13.16	12.68	13.04	24040
2010-09-21	13.04	13.48	13.04	13.37	46800
2010-09-22	13.45	13.77	13.45	13.68	37480
2010-09-23	13.61	13.75	13.54	13.69	46629
2010-09-24	13.81	14.11	13.81	14.10	107440
2010-09-27	14.11	14.11	13.92	14.10	31303
2010-09-28	14.10	14.31	14.10	14.23	38537
2010-09-29	14.20	14.55	14.20	14.50	55729
2010-09-30	14.50	14.65	14.48	14.60	125820
2010-10-01	14.64	15.23	14.64	15.00	48206
2010-10-04	15.00	15.01	14.89	15.01	56376
2010-10-05	15.01	15.13	14.98	15.01	95880
2010-10-06	15.05	15.30	15.05	15.30	206009
2010-10-07	15.16	15.40	15.16	15.37	317956
2010-10-08	15.30	15.66	15.30	15.65	170456
2010-10-11	15.68	15.68	15.17	15.29	387376
2010-10-12	15.36	15.40	15.07	15.11	39117
2010-10-13	15.25	15.40	15.19	15.29	10819
2010-10-14	15.19	15.35	15.02	15.35	162850
2010-10-15	15.35	15.35	15.06	15.20	31300
2010-10-18	14.81	15.33	14.80	15.10	54920
2010-10-19	14.76	14.99	14.73	14.99	3100
2010-10-20	14.93	15.01	14.55	14.61	14252
2010-10-21	14.51	14.68	14.42	14.62	18400
2010-10-22	14.35	14.68	14.26	14.68	14830
2010-10-25	14.51	14.91	14.51	14.90	8300
2010-10-26	14.90	14.96	14.76	14.96	2903
2010-10-27	14.80	14.90	14.80	14.89	2428
2010-10-28	14.98	15.07	14.78	15.03	4833
2010-10-29	14.90	15.23	14.90	15.10	3535
2010-11-01	15.24	15.50	15.06	15.44	7651
2010-11-02	15.67	15.67	15.43	15.50	1968
2010-11-03	15.66	15.66	15.31	15.39	126239
2010-11-04	15.54	15.66	15.32	15.50	41410
2010-11-05	15.43	15.49	15.43	15.47	39969
2010-11-08	15.44	15.64	15.32	15.64	49828
2010-11-09	15.54	15.70	15.45	15.45	19015
2010-11-10	15.41	15.51	15.28	15.38	16500
2010-11-11	15.32	15.40	15.04	15.04	5000
2010-11-12	15.09	15.16	15.01	15.01	7200
2010-11-15	15.01	15.25	14.98	15.04	5352
2010-11-16	15.04	15.04	14.69	14.81	17950
2010-11-17	14.92	14.92	14.62	14.64	23095
2010-11-18	14.73	14.95	14.73	14.84	11550
2010-11-19	14.89	15.04	14.87	15.03	13704
2010-11-22	14.73	15.13	14.69	15.13	29125
2010-11-23	14.86	14.86	14.50	14.76	32900
2010-11-24	14.80	15.12	14.79	15.12	10333
2010-11-26	14.90	15.25	14.79	14.93	17100
2010-11-29	14.90	15.25	14.67	15.07	42988
2010-11-30	14.89	15.49	14.89	15.16	10246
2010-12-01	15.44	15.45	15.13	15.26	24902
2010-12-02	14.90	15.43	14.78	15.40	11797
2010-12-03	15.17	15.46	15.16	15.43	52299
2010-12-06	15.52	15.52	15.37	15.44	10133
2010-12-07	15.50	15.58	15.36	15.41	37499
2010-12-08	15.42	15.54	15.39	15.50	11876
2010-12-09	15.58	15.58	15.30	15.50	29500
2010-12-10	15.46	15.75	15.46	15.75	44000
2010-12-13	15.75	16.06	15.74	16.01	68005
2010-12-14	15.98	16.21	15.89	16.00	91200
2010-12-15	16.14	16.14	15.91	15.91	88991
2010-12-16	16.00	16.14	16.00	16.10	200900
2010-12-17	16.04	16.13	15.97	16.12	5135
2010-12-20	16.14	16.20	16.01	16.08	10950
2010-12-21	16.08	16.17	15.99	16.16	1800
2010-12-22	16.09	16.28	16.09	16.27	14400
2010-12-23	16.25	16.26	16.16	16.26	8275
2010-12-27	16.11	16.29	16.10	16.13	3600
2010-12-28	16.29	16.29	15.89	15.94	6700
2010-12-29	15.95	16.16	15.90	15.98	57719
2010-12-30	15.98	15.98	15.60	15.65	9200
2010-12-31	15.52	15.64	15.46	15.46	4154
2011-01-03	15.68	15.84	15.44	15.69	16026
2011-01-04	15.60	15.78	15.53	15.65	19742
2011-01-05	15.61	15.76	15.58	15.71	141136
2011-01-06	15.67	15.74	15.55	15.65	16180
2011-01-07	15.67	15.74	15.57	15.66	25748
2011-01-10	15.70	15.70	15.48	15.62	15787
2011-01-11	15.62	15.73	15.59	15.70	11601
2011-01-12	15.72	15.98	15.67	15.90	65779
2011-01-13	15.81	15.95	15.80	15.91	21900
2011-01-14	15.98	15.98	15.74	15.92	10577
2011-01-18	15.88	15.94	15.78	15.85	56902
2011-01-19	15.90	15.98	15.60	15.98	7698
2011-01-20	15.73	15.79	15.35	15.39	8573
2011-01-21	15.41	15.41	15.26	15.30	6000
2011-01-24	15.29	15.45	15.29	15.41	6200
2011-01-25	15.39	15.39	15.26	15.35	32626
2011-01-26	15.47	15.78	15.40	15.63	73342
2011-01-27	15.57	15.67	15.41	15.66	7192
2011-01-28	15.43	15.50	15.30	15.42	49131
2011-01-31	15.49	15.56	15.11	15.17	7500
2011-02-01	15.17	15.83	15.09	15.66	20737
2011-02-02	15.78	15.78	15.18	15.24	14299
2011-02-03	15.34	15.46	15.04	15.05	72700
2011-02-04	15.18	15.18	14.86	14.86	20601
2011-02-07	14.95	14.95	14.71	14.90	8240
2011-02-08	14.82	15.09	14.70	15.05	21225
2011-02-09	14.95	15.03	14.88	14.93	46551
2011-02-10	14.78	14.79	14.52	14.62	21800
2011-02-11	14.71	14.81	14.58	14.75	5400
2011-02-14	14.70	14.97	14.68	14.78	7100
2011-02-15	14.06	14.64	14.06	14.61	3100
2011-02-16	14.68	14.78	14.49	14.71	15550
2011-02-17	14.58	15.00	14.58	15.00	21449
2011-02-18	15.12	15.13	14.73	14.73	35432
2011-02-22	14.09	14.50	13.84	13.96	171191
2011-02-23	13.93	14.40	13.64	14.40	15700
2011-02-24	14.47	14.74	14.12	14.16	7400
2011-02-25	14.27	14.35	14.08	14.25	44920
2011-02-28	14.44	14.44	14.22	14.32	33015
2011-03-01	14.37	15.24	14.29	14.90	157292
2011-03-02	15.13	15.21	14.65	14.81	28706
2011-03-03	14.72	14.90	14.53	14.84	37385
2011-03-04	14.77	14.87	14.73	14.82	13401
2011-03-07	14.81	14.86	14.55	14.61	23982
2011-03-08	14.63	14.71	14.45	14.63	45100
2011-03-09	14.74	14.96	14.60	14.77	11300
2011-03-10	14.59	15.08	14.42	14.55	46131
2011-03-11	14.48	15.20	14.48	14.79	32981
2011-03-14	14.61	14.93	14.39	14.90	12765
2011-03-15	14.51	15.02	14.11	14.73	71251
2011-03-16	14.80	14.80	14.11	14.15	54810
2011-03-17	14.39	14.55	14.12	14.49	32400
2011-03-18	14.58	14.64	14.46	14.50	91573
2011-03-21	14.60	14.63	14.36	14.56	19200
2011-03-22	14.59	14.79	14.59	14.66	43255
2011-03-23	14.62	14.70	14.60	14.60	1558
2011-03-24	14.67	14.76	14.59	14.69	24500
2011-03-25	14.67	14.78	14.62	14.68	3100
2011-03-28	14.61	14.71	14.62	14.69	14306
2011-03-29	14.61	14.74	14.58	14.74	51485
2011-03-30	14.73	15.01	14.73	14.91	3874
2011-03-31	14.96	15.12	14.88	15.06	12009
2011-04-01	15.20	15.70	15.20	15.55	21215
2011-04-04	15.58	15.62	15.45	15.62	22119
2011-04-05	15.55	15.59	15.49	15.59	3238
2011-04-06	15.59	15.70	15.55	15.62	47468
2011-04-07	15.72	15.72	15.20	15.52	28255
2011-04-08	15.54	15.63	15.40	15.61	62410
2011-04-11	15.59	15.93	15.43	15.75	64663
2011-04-12	15.53	15.90	15.53	15.64	27943
2011-04-13	15.81	15.81	15.48	15.56	5600
2011-04-14	15.51	15.74	15.48	15.59	39326
2011-04-15	15.69	15.97	15.57	15.89	27328
2011-04-18	15.63	15.77	15.30	15.32	24734
2011-04-19	15.41	15.65	15.41	15.65	81855
2011-04-20	15.90	16.48	15.67	16.25	13011
2011-04-21	16.30	16.55	16.26	16.30	4520
2011-04-25	16.27	16.30	15.91	16.14	12598
2011-04-26	16.16	16.53	15.97	16.30	17302
2011-04-27	16.39	16.64	16.31	16.55	13080
2011-04-28	16.70	16.96	16.57	16.57	23417
2011-04-29	16.56	16.80	16.16	16.80	10089
2011-05-02	16.75	16.54	16.27	16.34	8154
2011-05-03	16.31	16.65	15.89	16.00	21154
2011-05-04	15.78	16.10	15.73	16.08	9400
2011-05-05	15.96	16.08	15.96	16.08	1900
2011-05-06	16.47	16.47	16.20	16.29	6863
2011-05-09	16.36	16.69	16.30	16.69	37671
2011-05-10	16.70	17.00	16.63	16.99	23110
2011-05-11	16.98	17.32	16.93	17.19	11992
2011-05-12	17.17	17.39	16.84	17.25	32015
2011-05-13	17.38	17.64	17.00	17.03	62036
2011-05-16	16.90	17.42	16.77	17.30	12665
2011-05-17	17.26	17.85	17.24	17.76	19276
2011-05-18	17.79	17.81	17.55	17.55	39511
2011-05-19	17.72	18.00	17.52	18.00	81122
2011-05-20	18.01	18.01	17.52	17.84	5120
2011-05-23	17.71	17.71	17.28	17.41	12632
2011-05-24	17.41	17.41	16.89	17.27	20370
2011-05-25	17.14	17.30	17.14	17.25	12760
2011-05-26	17.37	17.53	17.33	17.38	8982
2011-05-27	17.44	17.60	17.44	17.60	11408
2011-05-31	17.47	17.90	17.46	17.81	36766
2011-06-01	17.65	18.05	17.65	17.68	89543
2011-06-02	17.70	17.80	17.63	17.76	9152
2011-06-03	17.68	18.00	17.67	18.00	12950
2011-06-06	17.90	17.90	17.74	17.87	19100
2011-06-07	17.70	18.27	17.70	18.15	21312
2011-06-08	18.22	18.25	17.99	18.03	11820
2011-06-09	18.04	18.12	18.04	18.10	2400
2011-06-10	18.01	18.01	17.69	17.80	45982
2011-06-13	17.70	17.84	17.05	17.35	18639
2011-06-14	17.63	17.68	17.43	17.60	34955
2011-06-15	17.46	17.70	17.32	17.59	18164
2011-06-16	17.55	17.68	16.78	16.84	23341
2011-06-17	17.13	17.13	16.43	17.12	11029
2011-06-20	17.17	17.38	16.86	16.90	24068
2011-06-21	17.10	17.28	17.04	17.23	14759
2011-06-22	17.04	17.25	17.01	17.19	8848
2011-06-23	17.01	17.17	16.65	16.94	10428
2011-06-24	17.02	17.10	16.85	17.00	13607
2011-06-27	16.94	17.06	16.82	16.95	14041
2011-06-28	17.06	17.07	16.85	17.07	7282
2011-06-29	16.91	17.20	16.88	17.00	41852
2011-06-30	17.99	17.99	17.12	17.35	20202
2011-07-01	18.00	18.00	17.42	17.84	8065
2011-07-05	17.69	19.00	17.69	18.68	21007
2011-07-06	18.73	18.98	18.73	18.85	3058
2011-07-07	18.91	18.91	18.43	18.52	16500
2011-07-08	18.51	19.00	18.47	18.54	5180
2011-07-11	18.43	18.48	18.27	18.27	3509
2011-07-12	18.13	18.13	17.54	17.65	7640
2011-07-13	18.18	18.19	17.65	18.00	6068
2011-07-14	18.22	18.22	17.99	18.10	4680
2011-07-15	17.99	18.30	17.98	18.30	712
2011-07-18	17.96	18.94	17.69	17.69	1100
2011-07-19	17.49	18.02	17.39	17.93	2911
2011-07-20	17.85	17.85	17.57	17.63	1660
2011-07-21	17.70	17.70	17.67	17.67	1100
2011-07-22	17.38	17.94	17.37	17.58	3096
2011-07-25	17.56	18.71	17.24	17.66	13820
2011-07-26	17.27	17.35	15.90	17.01	16558
2011-07-27	16.94	16.94	16.08	16.48	3017
2011-07-28	16.29	16.85	16.03	16.03	13075
2011-07-29	16.16	16.43	15.94	16.30	8469
2011-08-01	16.34	16.87	15.52	16.29	16571
2011-08-02	15.38	16.50	15.32	16.12	15623
2011-08-03	16.06	16.73	15.38	15.52	17492
2011-08-04	14.45	15.51	14.00	14.26	17368
2011-08-05	14.33	17.66	13.65	14.67	8548
2011-08-08	14.51	14.51	13.49	13.51	4534
2011-08-09	13.98	14.50	13.91	14.15	7819
2011-08-10	16.68	16.68	14.03	15.52	15078
2011-08-11	15.37	16.43	15.32	15.36	111198
2011-08-12	15.32	16.49	15.32	15.43	15719
2011-08-15	15.46	16.27	15.38	15.38	2937
2011-08-16	16.10	16.10	15.01	15.50	29821
2011-08-17	15.50	15.91	14.85	15.00	34657
2011-08-18	14.65	14.66	14.01	14.30	27098
2011-08-19	14.75	14.75	13.41	13.64	12380
2011-08-22	13.82	14.56	13.47	14.09	89692
2011-08-23	14.45	14.45	13.79	13.92	12125
2011-08-24	13.97	16.37	13.59	13.80	21839
2011-08-25	13.79	13.98	13.66	13.90	10569
2011-08-26	14.47	14.49	13.72	14.09	647
2011-08-30	14.18	14.18	13.93	14.08	2903
2011-08-31	15.26	15.26	14.08	14.48	6900
2011-09-01	14.83	14.83	14.08	14.36	21032
2011-09-02	14.31	15.05	13.16	13.39	39096
2011-09-06	13.03	13.74	13.03	13.73	28469
2011-09-07	13.83	14.28	13.61	14.28	31519
2011-09-08	14.22	14.53	14.09	14.40	17337
2011-09-09	14.24	14.28	14.00	14.05	36939
2011-09-12	14.05	14.11	13.65	14.00	17240
2011-09-13	14.02	15.04	13.84	14.51	42700
2011-09-14	14.39	14.50	14.25	14.50	600
2011-09-15	14.13	14.42	14.13	14.30	2082
2011-09-16	13.99	14.42	13.99	14.17	4913
2011-09-19	13.88	14.10	13.88	14.10	4793
2011-09-20	14.20	14.40	14.00	14.09	27341
2011-09-21	13.80	14.05	13.40	13.51	61086
2011-09-22	13.28	13.28	12.63	12.71	4916
2011-09-23	12.78	13.25	12.03	12.46	2714
2011-09-26	12.74	12.92	12.18	12.59	3757
2011-09-27	12.78	13.11	12.69	13.10	8631
2011-09-28	13.24	13.24	12.90	12.90	3823
2011-09-29	13.08	13.24	12.90	12.96	2700
2011-09-30	12.71	13.01	12.71	12.99	14077
2011-10-03	13.30	13.99	13.01	13.87	11305
2011-10-04	13.53	13.95	13.48	13.80	20499
2011-10-05	13.98	13.98	13.32	13.58	19344
2011-10-06	13.61	13.96	13.61	13.88	3093
2011-10-07	13.53	13.97	13.37	13.94	6546
2011-10-10	13.99	14.06	13.94	13.94	3277
2011-10-11	13.97	14.24	13.77	14.15	5663
2011-10-12	13.83	13.99	13.81	13.99	600
2011-10-13	14.31	14.31	13.69	13.88	6206
2011-10-14	14.89	14.89	13.90	14.00	2460
2011-10-17	12.14	13.61	12.14	13.58	10579
2011-10-18	14.00	14.00	13.58	13.58	641
2011-10-19	13.95	13.95	13.45	13.54	5521
2011-10-20	13.20	13.61	12.71	13.29	16724
2011-10-21	13.12	13.54	13.12	13.39	9232
2011-10-24	13.33	13.77	13.33	13.65	22479
2011-10-25	13.34	13.64	13.27	13.58	1235
2011-10-26	13.42	13.60	13.13	13.59	3454
2011-10-27	13.65	13.93	13.64	13.92	2199
2011-10-28	13.86	14.00	13.70	13.85	19793
2011-10-31	13.50	13.53	13.38	13.50	16141
2011-11-01	13.42	13.42	13.02	13.06	6098
2011-11-02	13.05	13.05	13.00	13.00	394
2011-11-03	13.30	13.35	13.20	13.35	1000
2011-11-04	13.35	13.35	13.20	13.20	17400
2011-11-07	13.06	13.20	12.90	13.08	21817
2011-11-08	13.05	13.80	13.05	13.80	296392
2011-11-09	13.26	13.26	12.75	12.86	18774
2011-11-10	13.07	13.07	12.77	12.84	1600
2011-11-11	13.03	13.47	13.03	13.47	4908
2011-11-14	13.31	13.65	12.52	13.65	37823
2011-11-15	13.45	13.90	12.86	13.12	19388
2011-11-16	13.00	13.30	12.70	12.72	571894
2011-11-17	12.67	12.67	12.67	12.67	110
2011-11-18	13.00	13.00	12.90	12.94	3175
2011-11-21	12.73	12.84	12.38	12.84	600
2011-11-22	12.97	13.24	12.71	13.24	1640
2011-11-23	13.31	13.57	13.12	13.29	18838
2011-11-25	13.03	13.90	13.03	13.89	5518
2011-11-28	14.01	14.86	13.54	14.05	12202
2011-11-29	13.94	14.60	13.66	13.97	4700
2011-11-30	14.84	14.84	13.67	13.87	22273
2011-12-01	13.34	13.73	13.12	13.56	10253
2011-12-02	13.40	13.70	13.40	13.59	7325
2011-12-05	13.78	13.89	13.26	13.37	82287
2011-12-06	13.58	13.82	13.57	13.71	2400
2011-12-07	13.67	13.77	13.50	13.50	36838
2011-12-08	13.51	13.51	13.50	13.50	900
2011-12-09	13.41	13.78	13.24	13.65	5335
2011-12-12	13.81	14.44	13.35	13.61	4750
2011-12-13	13.38	13.70	13.17	13.17	54235
2011-12-14	13.25	13.25	13.24	13.24	1100
2011-12-15	13.38	13.55	13.18	13.18	65900
2011-12-16	13.41	13.41	12.85	13.06	6973
2011-12-19	13.15	13.15	12.75	12.76	2230
2011-12-20	13.12	13.87	12.82	13.12	17777
2011-12-21	13.18	13.43	12.83	13.03	7600
2011-12-22	13.01	13.15	12.84	12.93	28095
2011-12-23	12.81	13.00	12.58	12.75	19164
2011-12-27	12.23	12.81	12.23	12.50	30816
2011-12-28	12.47	12.50	11.77	12.25	40202
2011-12-29	12.50	12.54	12.25	12.25	19750
2011-12-30	12.38	12.76	12.36	12.53	7453
2012-01-03	13.14	13.14	12.94	13.07	7731
2012-01-04	12.81	13.20	12.81	13.05	66423
2012-01-05	13.28	13.28	12.80	13.28	93700
2012-01-09	13.01	13.50	13.01	13.50	1200
2012-01-10	14.01	14.41	14.01	14.40	3145
2012-01-11	14.21	14.42	14.09	14.16	2273
2012-01-12	13.82	14.25	13.82	14.25	673
2012-01-13	14.52	14.66	14.22	14.59	15160
2012-01-17	14.60	14.84	14.40	14.40	3683
2012-01-18	14.98	15.20	14.82	14.82	19522
2012-01-19	14.68	15.28	14.68	14.89	4130
2012-01-20	14.94	14.97	14.70	14.70	30213
2012-01-23	14.41	14.53	14.41	14.53	1000
2012-01-24	15.00	15.00	14.87	14.90	1200
2012-01-25	14.91	15.07	14.91	15.07	1917
2012-01-26	15.24	15.24	15.05	15.05	300
2012-01-27	15.06	15.06	14.23	15.00	6417
2012-01-30	14.89	15.10	14.58	14.87	4501
2012-01-31	15.06	15.06	14.63	15.00	6883
2012-02-01	14.92	15.28	14.70	15.17	8500
2012-02-02	15.37	15.37	15.37	15.37	350
2012-02-03	15.36	15.36	15.18	15.30	23517
2012-02-06	15.32	15.50	15.30	15.49	1100
2012-02-07	15.65	15.65	15.37	15.51	21610
2012-02-08	15.51	15.62	15.47	15.62	8167
2012-02-09	15.51	15.74	15.47	15.73	1594
2012-02-10	15.54	15.62	15.50	15.62	1201
2012-02-13	15.76	16.03	15.63	15.82	3942
2012-02-14	15.77	15.77	15.73	15.73	550
2012-02-15	15.69	15.93	15.69	15.80	13000
2012-02-16	15.81	16.17	15.61	15.99	13306
2012-02-17	16.00	16.04	16.00	16.00	3476
2012-02-21	15.71	16.08	15.71	16.04	17484
2012-02-22	16.06	16.14	15.96	16.09	10267
2012-02-23	15.88	16.00	15.80	16.00	3798
2012-02-24	16.10	16.60	16.10	16.56	3200
2012-02-27	16.53	16.74	16.20	16.40	17896
2012-02-28	16.42	16.51	16.37	16.40	31543
2012-02-29	16.49	16.62	16.40	16.45	5800
2012-03-01	16.87	16.91	16.50	16.50	4676
2012-03-02	16.82	16.82	16.39	16.59	11064
2012-03-05	16.57	16.68	16.35	16.36	35587
2012-03-06	16.29	16.35	15.80	16.13	24532
2012-03-07	16.19	16.60	15.99	16.31	34574
2012-03-08	16.52	16.56	16.25	16.51	14695
2012-03-09	16.58	16.58	16.50	16.58	2967
2012-03-12	16.57	16.84	16.57	16.67	1162
2012-03-13	16.22	17.01	16.22	16.71	8500
2012-03-14	16.52	16.89	15.89	16.79	299722
2012-03-15	16.85	16.89	16.55	16.74	54340
2012-03-16	16.79	16.88	16.64	16.72	3028
2012-03-19	16.76	16.76	16.30	16.66	3720
2012-03-20	16.35	16.74	16.35	16.57	1400
2012-03-21	16.61	16.61	16.23	16.35	6400
2012-03-22	16.16	16.29	15.91	16.11	9600
2012-03-23	16.05	16.32	15.95	16.00	280766
2012-03-26	16.04	16.53	16.04	16.28	126227
2012-03-27	16.29	16.53	16.29	16.41	6799
2012-03-28	16.52	16.54	16.18	16.51	12819
2012-03-29	16.07	16.29	16.03	16.29	1700
2012-03-30	15.91	16.23	15.91	16.04	900
2012-04-02	16.05	16.16	15.82	15.99	8747
2012-04-03	15.96	16.19	15.92	16.14	102401
2012-04-04	15.99	16.07	15.72	16.07	900
2012-04-09	15.87	15.87	15.87	15.87	100
2012-04-10	15.68	15.87	15.26	15.46	2620
2012-04-11	15.76	15.86	15.63	15.86	1900
2012-04-12	15.81	16.03	15.80	16.00	8000
2012-04-13	15.90	15.90	15.46	15.52	11000
2012-04-16	15.60	15.98	15.21	15.58	23066
2012-04-17	15.74	16.31	15.71	16.31	68776
2012-04-18	16.15	16.26	16.15	16.19	18600
2012-04-19	16.08	16.09	16.08	16.09	450
2012-04-20	16.26	16.52	16.26	16.30	60434
2012-04-23	16.50	17.08	16.40	16.50	76097
2012-04-24	16.66	16.66	16.34	16.46	18818
2012-04-25	16.52	16.52	15.94	16.30	15958
2012-04-26	16.24	16.24	15.78	16.20	1550
2012-04-27	16.11	16.51	16.11	16.34	29229
2012-04-30	16.62	16.62	16.15	16.20	13084
2012-05-01	16.12	16.30	15.37	16.21	8819
2012-05-02	16.05	16.53	16.05	16.41	42126
2012-05-03	16.47	16.66	16.46	16.62	26618
2012-05-04	16.56	16.67	16.10	16.18	39988
2012-05-07	16.15	16.15	16.14	16.14	200
2012-05-08	15.96	16.25	15.84	15.84	1105
2012-05-09	16.09	16.09	15.04	15.48	930
2012-05-10	15.68	16.13	15.48	15.88	4122
2012-05-11	15.96	15.96	15.60	15.75	2200
2012-05-14	15.75	15.75	15.50	15.67	19173
2012-05-15	15.44	15.44	15.27	15.40	34049
2012-05-16	15.18	15.43	15.04	15.15	2312
2012-05-17	15.23	15.23	15.03	15.13	1512
2012-05-18	14.82	15.71	14.09	14.50	27424
2012-05-21	14.40	14.80	14.40	14.76	1401
2012-05-22	14.84	14.84	14.74	14.74	450
2012-05-23	14.71	14.71	14.40	14.41	9888
2012-05-24	14.11	15.05	14.10	14.89	28094
2012-05-25	14.79	15.10	14.50	14.75	2514
2012-05-29	15.00	15.39	15.00	15.39	1200
2012-05-30	14.61	14.81	14.50	14.60	3692
2012-05-31	14.76	14.78	14.27	14.70	134800
2012-06-01	14.17	14.17	13.80	14.07	12740
2012-06-04	13.96	14.20	13.96	14.16	6534
2012-06-05	13.35	14.15	13.35	14.15	500
2012-06-06	14.24	14.36	13.53	13.53	60962
2012-06-07	14.00	14.01	13.80	13.80	26286
2012-06-08	13.72	13.94	13.50	13.77	22931
2012-06-11	13.99	13.99	13.33	13.45	17027
2012-06-12	13.66	13.74	13.53	13.66	5763
2012-06-13	13.93	13.98	13.49	13.90	38134
2012-06-14	14.01	14.01	13.76	13.90	13110
2012-06-15	14.00	14.86	13.90	14.26	66107
2012-06-18	14.38	14.70	14.38	14.58	13027
2012-06-19	14.90	15.32	14.79	15.18	8444
2012-06-20	15.13	15.22	14.80	15.10	40293
2012-06-21	15.05	15.25	14.95	15.25	27884
2012-06-22	15.26	16.34	15.25	15.96	33397
2012-06-25	15.43	16.08	15.43	15.80	11970
2012-06-26	15.87	16.22	15.79	15.98	36310
2012-06-27	15.79	16.22	15.79	16.20	13990
2012-06-28	15.98	16.20	15.95	16.08	6000
2012-06-29	16.18	16.45	16.14	16.40	16403
2012-07-02	16.02	16.33	16.02	16.26	10775
2012-07-03	16.10	16.36	16.10	16.29	4292
2012-07-05	16.40	16.40	16.20	16.30	9795
2012-07-06	16.01	16.06	16.00	16.05	1500
2012-07-09	16.28	16.60	16.25	16.59	3744
2012-07-10	16.70	16.70	16.30	16.40	1517
2012-07-11	16.42	16.65	16.26	16.62	3245
2012-07-12	16.75	16.75	16.16	16.40	9738
2012-07-13	16.55	16.55	16.48	16.52	6173
2012-07-16	16.80	17.27	16.80	17.16	14746
2012-07-17	17.04	17.65	17.04	17.36	5373
2012-07-18	17.15	17.32	17.15	17.32	1100
2012-07-19	17.32	17.33	17.15	17.28	4477
2012-07-20	17.34	17.34	17.00	17.20	10912
2012-07-23	17.09	17.09	16.68	16.70	28674
2012-07-24	16.66	16.90	16.60	16.70	75145
2012-07-25	16.81	16.81	16.54	16.75	8674
2012-07-26	16.80	16.80	16.70	16.75	22245
2012-07-27	16.77	17.46	16.77	17.00	34052
2012-07-30	16.86	17.05	16.86	16.86	9750
2012-07-31	16.70	17.04	16.70	16.80	9620
2012-08-01	16.87	17.00	16.77	16.88	1436
2012-08-02	16.75	16.81	16.75	16.81	69916
2012-08-03	17.15	17.20	17.15	17.20	691
2012-08-06	17.36	17.36	17.20	17.20	2095
2012-08-07	17.20	17.25	17.20	17.20	7216
2012-08-08	17.25	17.30	17.25	17.26	1500
2012-08-09	17.33	17.37	17.22	17.22	514
2012-08-10	17.16	17.75	17.16	17.40	3000
2012-08-13	17.37	17.50	17.35	17.50	9684
2012-08-14	17.43	17.50	17.39	17.41	108000
2012-08-15	17.09	17.58	17.09	17.58	1985
2012-08-16	17.42	17.55	17.30	17.49	3900
2012-08-17	17.43	17.54	17.43	17.54	2000
2012-08-20	17.56	17.60	17.51	17.51	1298
2012-08-21	17.65	17.66	17.52	17.52	845
2012-08-23	17.64	17.80	17.64	17.77	3884
2012-08-24	18.09	18.09	17.90	17.90	271
2012-08-27	17.68	17.73	17.65	17.69	5174
2012-08-28	17.30	17.51	17.30	17.46	900
2012-08-29	17.27	17.39	17.26	17.27	1820
2012-08-30	16.40	16.95	16.36	16.93	2709
2012-08-31	17.08	17.15	16.95	17.15	2600
2012-09-04	16.66	16.70	16.66	16.70	1471
2012-09-05	16.60	16.78	16.60	16.71	1200
2012-09-06	16.87	16.87	16.61	16.61	5195
2012-09-07	17.07	17.07	17.04	17.04	400
2012-09-10	16.93	16.99	16.65	16.88	20410
2012-09-11	17.05	17.29	16.98	17.29	5633
2012-09-12	17.19	17.30	17.18	17.29	1043
2012-09-13	17.36	17.51	17.36	17.51	500
2012-09-14	17.74	18.08	17.74	18.07	700
2012-09-17	17.71	18.27	17.50	18.10	156370
2012-09-18	17.94	18.13	17.94	18.06	2785
2012-09-19	18.08	18.15	17.97	18.02	2900
2012-09-20	17.55	17.98	17.55	17.85	1300
2012-09-21	17.78	17.80	17.64	17.64	1783
2012-09-24	17.89	17.89	17.89	17.89	500
2012-09-25	17.94	17.94	17.86	17.86	800
2012-09-26	17.75	17.90	17.74	17.85	3500
2012-09-27	17.98	18.10	17.90	18.00	12196
2012-09-28	17.87	17.95	17.85	17.95	13318
2012-10-01	17.93	17.96	17.93	17.96	300
2012-10-02	18.02	18.02	17.93	18.00	6624
2012-10-03	18.02	18.02	17.84	17.95	11950
2012-10-04	18.18	18.19	18.00	18.12	89014
2012-10-05	18.01	18.47	18.01	18.20	25788
2012-10-08	18.17	18.17	18.00	18.05	4208
2012-10-09	18.00	18.19	17.83	18.19	56033
2012-10-10	18.04	18.04	17.92	17.92	11971
2012-10-11	17.87	18.00	17.87	18.00	1300
2012-10-12	17.94	17.94	17.94	17.94	129
2012-10-15	18.05	18.15	18.05	18.15	3255
2012-10-16	18.37	19.79	18.37	19.44	59755
2012-10-17	19.37	19.45	18.89	19.18	4926
2012-10-18	18.87	19.08	18.87	19.05	3497
2012-10-19	18.71	19.17	18.45	19.02	13019
2012-10-22	18.83	18.92	18.47	18.55	3151
2012-10-23	18.15	18.20	17.17	18.09	148435
2012-10-24	18.20	18.57	18.20	18.57	13305
2012-10-25	18.58	19.55	18.58	19.31	25703
2012-10-26	19.15	19.33	19.10	19.19	5332
2012-10-31	19.30	19.30	19.00	19.16	5720
2012-11-01	19.24	19.45	18.21	18.66	8421
2012-11-02	18.97	19.64	18.97	19.64	600
2012-11-05	19.23	19.26	19.10	19.13	4680
2012-11-06	19.16	19.40	19.06	19.37	1561
2012-11-07	19.12	19.12	18.80	19.12	16577
2012-11-08	19.00	19.04	18.68	18.85	125668
2012-11-09	18.62	19.33	18.34	18.49	3000
2012-11-12	18.37	18.80	18.37	18.65	1000
2012-11-13	18.50	18.58	18.45	18.53	2400
2012-11-14	18.61	18.65	18.07	18.15	45607
2012-11-15	18.05	18.05	17.66	17.88	4980
2012-11-16	18.07	18.24	17.90	18.00	3600
2012-11-19	18.20	18.27	18.03	18.24	21000
2012-11-20	18.59	18.69	18.54	18.69	4816
2012-11-21	18.75	18.99	18.66	18.99	1533
2012-11-23	18.85	18.85	18.74	18.74	700
2012-11-26	18.96	18.96	18.31	18.50	5463
2012-11-27	18.36	18.68	18.35	18.55	11858
2012-11-28	18.63	19.09	18.45	19.09	54143
2012-11-29	19.16	19.65	19.16	19.47	7100
2012-11-30	19.89	20.55	19.89	20.48	8008
2012-12-03	20.48	20.72	19.81	20.57	8695
2012-12-04	20.54	20.54	20.11	20.45	12420
2012-12-05	20.57	21.11	20.55	20.85	4235
2012-12-06	20.00	22.05	20.00	22.04	32769
2012-12-07	22.00	22.45	21.95	22.44	54900
2012-12-10	22.21	23.08	22.21	23.00	36692
2012-12-11	23.17	23.56	23.05	23.52	22108
2012-12-12	23.77	23.99	23.44	23.63	19160
2012-12-13	23.63	23.63	23.29	23.30	2637
2012-12-14	23.23	23.30	22.79	22.99	14181
2012-12-17	23.32	24.51	23.17	23.81	61098
2012-12-18	23.88	24.37	23.41	23.63	27395
2012-12-19	23.50	23.66	23.24	23.28	9189
2012-12-20	23.00	23.35	22.69	22.90	29586
2012-12-21	22.67	22.80	21.62	22.23	32115
2012-12-24	22.37	22.37	21.49	22.12	3402
2012-12-26	22.06	22.78	21.96	22.04	12473
2012-12-27	22.10	22.11	20.78	21.41	13668
2012-12-28	21.29	21.79	20.79	21.36	12516
2012-12-31	20.26	21.75	19.91	21.75	13156
2013-01-02	22.29	23.34	21.33	22.47	13518
2013-01-03	22.52	22.85	22.30	22.70	9039
2013-01-04	22.92	23.45	22.04	23.39	167282
2013-01-07	23.07	23.15	23.01	23.12	4917
2013-01-08	23.22	23.22	22.97	23.05	27096
2013-01-09	23.18	24.21	23.07	24.19	79945
2013-01-10	24.10	24.36	23.67	24.30	13900
2013-01-11	24.58	24.58	24.02	24.19	16390
2013-01-14	24.19	24.66	23.80	24.44	7461
2013-01-15	24.59	24.74	24.40	24.74	4398
2013-01-16	24.53	25.58	24.53	25.41	5552
2013-01-17	25.92	25.92	25.41	25.41	34206
2013-01-18	25.47	25.60	25.14	25.30	16503
2013-01-22	25.72	25.72	25.30	25.54	26824
2013-01-23	25.80	25.80	24.40	25.03	37271
2013-01-24	25.24	25.49	25.05	25.14	12536
2013-01-25	25.27	25.60	25.04	25.27	9371
2013-01-28	25.64	25.64	25.10	25.41	15601
2013-01-29	25.62	25.78	25.55	25.74	11437
2013-01-30	25.86	26.17	25.63	26.00	30065
2013-01-31	26.19	26.98	26.19	26.62	31727
2013-02-01	26.99	27.50	26.61	27.34	30019
2013-02-04	27.33	28.28	27.33	27.93	29164
2013-02-05	28.29	29.08	28.17	28.27	35549
2013-02-06	28.19	28.47	26.59	26.75	14623
2013-02-07	27.09	27.40	26.19	26.71	165981
2013-02-08	26.90	27.87	26.39	27.26	47874
2013-02-11	27.28	28.17	27.20	27.80	169689
2013-02-12	27.93	27.93	26.85	27.01	11280
2013-02-13	27.10	27.65	26.65	27.05	19352
2013-02-14	27.44	27.74	26.92	27.13	41511
2013-02-15	27.40	27.65	27.13	27.65	12701
2013-02-19	27.70	27.70	26.99	26.99	30726
2013-02-20	26.90	27.10	26.80	26.90	24372
2013-02-21	26.97	26.98	26.50	26.84	72477
2013-02-22	26.92	27.11	26.64	26.71	25535
2013-02-25	26.96	26.96	26.33	26.35	21779
2013-02-26	26.51	27.10	26.51	26.90	54352
2013-02-27	27.24	27.69	26.71	27.22	13310
2013-02-28	27.21	28.68	27.04	27.60	44194
2013-03-01	27.33	28.00	26.96	27.84	24200
2013-03-04	27.96	28.36	27.88	28.24	23279
2013-03-05	28.17	28.68	28.03	28.11	37852
2013-03-06	28.01	28.38	27.92	28.25	47710
2013-03-07	28.22	28.33	28.10	28.30	20423
2013-03-08	28.32	28.36	28.19	28.21	13011
2013-03-11	28.26	28.34	27.86	28.30	9562
2013-03-12	28.39	28.70	28.22	28.47	32511
2013-03-13	28.46	28.70	28.10	28.40	13502
2013-03-14	28.67	29.75	28.40	29.59	37076
2013-03-15	29.45	30.12	29.45	29.98	149702
2013-03-18	29.85	30.16	29.55	29.74	18983
2013-03-19	29.75	30.41	27.62	30.19	39237
2013-03-20	30.53	31.66	29.60	29.82	47158
2013-03-21	29.74	30.27	29.70	29.80	10489
2013-03-22	29.95	30.25	29.90	30.11	43598
2013-03-25	30.39	30.52	30.16	30.36	15936
2013-03-26	30.47	31.35	30.35	31.01	47221
2013-03-27	30.93	32.56	30.39	32.51	47257
2013-03-28	32.50	34.45	31.96	33.40	31592
2013-04-01	33.51	34.25	32.40	32.62	37722
2013-04-02	32.80	34.18	32.66	33.81	18482
2013-04-03	34.24	34.80	33.60	34.09	41573
2013-04-04	34.28	34.70	33.58	33.86	12841
2013-04-05	33.82	34.50	32.15	34.35	28861
2013-04-08	34.95	34.76	33.04	33.61	45152
2013-04-09	33.61	33.61	33.14	33.42	139166
2013-04-10	33.68	33.77	33.43	33.50	356174
2013-04-11	33.25	33.60	31.85	32.90	200737
2013-04-12	32.70	34.04	32.63	34.04	74656
2013-04-15	33.99	34.12	33.03	33.07	21190
2013-04-16	33.52	33.90	31.99	32.10	76491
2013-04-17	31.20	31.35	29.06	29.41	105736
2013-04-18	29.41	30.30	28.87	29.84	46101
2013-04-19	30.21	31.15	29.88	31.09	43628
2013-04-22	31.45	31.45	29.91	30.41	25840
2013-04-23	30.42	30.54	30.11	30.29	14212
2013-04-24	30.27	30.27	29.04	29.79	47796
2013-04-25	29.75	31.15	29.05	30.72	59379
2013-04-26	30.66	31.15	30.35	30.91	16729
2013-04-29	31.15	31.15	29.87	30.45	36112
2013-04-30	30.45	30.88	30.04	30.59	43698
2013-05-01	30.75	30.75	30.16	30.19	4189
2013-05-02	30.52	30.34	29.70	29.79	39068
2013-05-03	29.98	30.60	29.65	29.92	63150
2013-05-06	29.81	31.40	29.55	30.89	61723
2013-05-07	31.16	32.19	31.06	31.69	38031
2013-05-08	31.58	33.23	31.58	32.52	20758
2013-05-09	32.25	32.74	32.25	32.50	9012
2013-05-10	32.42	32.45	30.90	32.10	12830
2013-05-13	31.94	31.94	31.30	31.60	14827
2013-05-14	31.76	32.44	31.42	32.31	11613
2013-05-15	32.50	32.52	31.70	31.83	23360
2013-05-16	31.35	31.85	29.07	30.00	31882
2013-05-17	30.25	30.27	29.30	29.62	11636
2013-05-20	29.74	29.75	28.33	29.23	33290
2013-05-21	29.16	29.16	27.31	28.56	37533
2013-05-22	28.44	28.44	27.50	27.65	33608
2013-05-23	27.32	28.14	27.32	28.07	36572
2013-05-24	27.83	28.71	27.83	28.45	22035
2013-05-28	28.51	30.32	28.51	30.16	19335
2013-05-29	29.94	29.94	29.00	29.22	52507
2013-05-30	29.25	29.39	28.80	28.80	9120
2013-05-31	28.86	29.33	26.97	27.90	36464
2013-06-03	27.90	27.98	27.31	27.84	20570
2013-06-04	28.00	28.24	26.86	27.74	35894
2013-06-05	27.52	27.85	27.51	27.70	35947
2013-06-06	27.54	27.72	26.46	26.46	58804
2013-06-07	26.92	28.15	26.92	27.56	21287
2013-06-10	27.56	27.47	26.17	26.48	14674
2013-06-11	26.48	26.54	25.39	25.60	17150
2013-06-12	25.84	26.24	24.30	24.86	32545
2013-06-13	24.82	26.83	24.77	25.52	36999
2013-06-14	25.85	25.85	24.80	24.94	10045
2013-06-17	24.94	25.30	24.78	24.78	18110
2013-06-18	24.58	24.85	24.27	24.37	6803
2013-06-19	24.49	24.52	23.15	23.73	23101
2013-06-20	23.50	24.54	22.31	24.00	38784
2013-06-21	24.21	24.21	22.66	22.83	21594
2013-06-24	22.72	23.20	21.24	22.83	34807
2013-06-25	23.05	25.40	21.64	24.50	393460
2013-06-26	24.48	25.42	24.30	25.25	64028
2013-06-27	25.43	28.65	25.43	26.93	138479
2013-06-28	26.69	27.99	25.85	26.18	38939
2013-07-01	26.35	26.64	25.96	26.20	22753
2013-07-02	25.99	26.37	25.19	25.33	23630
2013-07-03	25.10	26.66	25.10	25.80	22511
2013-07-05	26.36	26.36	25.51	25.82	68284
2013-07-08	25.74	25.98	25.74	25.98	22549
2013-07-09	24.65	25.48	24.65	24.85	490034
2013-07-10	24.95	25.25	24.75	25.08	69895
2013-07-11	25.11	25.60	24.94	25.50	82103
2013-07-12	25.50	25.70	25.02	25.64	34441
2013-07-15	25.46	25.75	25.46	25.72	61732
2013-07-16	25.40	25.75	25.26	25.49	48303
2013-07-17	25.05	25.73	25.05	25.44	80922
2013-07-18	25.71	26.79	25.59	26.51	46958
2013-07-19	26.37	26.50	25.79	26.00	45362
2013-07-22	25.82	27.22	25.82	27.08	86294
2013-07-23	27.02	28.28	26.66	28.04	182171
2013-07-24	28.03	28.10	26.63	27.17	32308
2013-07-25	28.30	28.30	27.17	27.30	64696
2013-07-26	27.17	28.30	27.01	28.20	24983
2013-07-29	28.26	28.26	26.82	27.36	66888
2013-07-30	27.44	27.61	26.36	27.46	53187
2013-07-31	27.66	27.66	27.00	27.53	33841
2013-08-01	27.65	28.10	26.93	27.67	40600
2013-08-02	27.68	28.57	27.66	28.26	103803
2013-08-05	28.83	29.50	28.69	29.21	200184
2013-08-06	29.21	29.42	29.05	29.10	64907
2013-08-07	29.07	29.80	28.20	29.50	117153
2013-08-08	29.52	30.78	29.40	30.75	98587
2013-08-09	30.42	30.80	30.31	30.79	22064
2013-08-12	30.69	30.69	29.97	30.04	49792
2013-08-13	30.32	30.32	28.55	29.60	112361
2013-08-14	29.42	29.62	29.01	29.28	97796
2013-08-15	29.01	29.01	28.28	28.45	17656
2013-08-16	28.60	28.81	28.00	28.00	43829
2013-08-19	27.67	27.99	26.46	26.75	58455
2013-08-20	26.75	28.07	26.60	27.83	45395
2013-08-21	27.76	28.02	27.05	27.27	21273
2013-08-22	27.43	28.34	27.26	28.00	12033
2013-08-23	28.32	28.66	28.10	28.46	22706
2013-08-26	28.74	28.74	27.37	27.81	59646
2013-08-27	27.48	28.02	27.28	27.71	59943
2013-08-28	27.83	28.30	27.06	27.12	23541
2013-08-29	27.11	27.28	26.57	26.61	11437
2013-08-30	26.90	27.33	26.55	27.29	20709
2013-09-03	27.57	27.75	26.45	26.50	42473
2013-09-04	26.68	27.55	26.26	27.13	10570
2013-09-05	27.19	27.35	26.88	27.04	10174
2013-09-06	27.24	27.60	27.10	27.49	8690
2013-09-09	27.80	28.10	27.70	27.82	16412
2013-09-10	28.06	28.28	27.07	27.32	23161
2013-09-11	27.30	27.97	27.25	27.71	25633
2013-09-12	27.96	27.96	27.40	27.63	11582
2013-09-13	27.68	27.96	27.41	27.90	18233
2013-09-16	28.29	28.39	27.65	28.23	10952
2013-09-17	28.23	28.23	27.60	27.84	42845
2013-09-18	28.02	28.80	27.47	28.72	35944
2013-09-19	28.58	28.73	27.98	28.20	64282
2013-09-20	28.12	28.19	26.65	27.22	50603
2013-09-23	27.11	27.11	25.35	26.27	44845
2013-09-24	26.41	27.05	26.41	26.98	34758
2013-09-25	27.06	27.33	26.30	27.14	35025
2013-09-26	26.99	27.59	26.98	27.44	84215
2013-09-27	27.31	27.56	26.96	27.38	11184
2013-09-30	27.19	27.19	26.00	26.63	114225
2013-10-01	26.71	27.88	26.70	27.78	21606
2013-10-02	27.87	28.42	27.55	28.31	46650
2013-10-03	28.36	28.49	27.32	28.40	15250
2013-10-04	28.49	28.49	27.55	27.87	12724
2013-10-07	27.87	28.09	26.95	27.32	8023
2013-10-08	27.58	27.95	27.26	27.27	11430
2013-10-09	27.29	27.49	27.06	27.33	50804
2013-10-10	27.49	28.37	27.49	28.21	9990
2013-10-11	28.40	28.48	28.32	28.36	6646
2013-10-14	28.41	28.41	27.95	28.33	23697
2013-10-15	28.30	28.30	27.53	27.70	12572
2013-10-16	27.85	28.13	27.46	27.62	5141
2013-10-17	27.59	28.11	27.50	27.80	5821
2013-10-18	27.97	27.97	27.46	27.53	7063
2013-10-21	27.67	27.70	27.37	27.69	39398
2013-10-22	27.56	27.96	27.35	27.50	14923
2013-10-23	27.42	27.70	27.29	27.69	44033
2013-10-24	27.90	27.90	26.86	27.15	12453
2013-10-25	27.39	27.39	25.64	26.87	8872
2013-10-28	26.86	27.43	26.27	27.23	8797
2013-10-29	27.20	27.80	27.20	27.79	25205
2013-10-30	27.94	27.94	26.70	27.07	22842
2013-10-31	26.87	27.32	26.49	27.19	11421
2013-11-01	27.19	27.28	26.54	27.22	23686
2013-11-04	27.29	27.49	27.17	27.33	7861
2013-11-05	27.08	27.08	25.90	26.03	4892
2013-11-06	26.17	26.41	26.16	26.32	104565
2013-11-07	26.34	26.43	26.07	26.07	7284
2013-11-08	26.07	26.45	25.45	26.26	9772
2013-11-11	26.15	26.50	25.75	25.75	12717
2013-11-12	25.79	26.17	25.62	25.62	21906
2013-11-13	25.66	25.90	25.27	25.38	13574
2013-11-14	25.81	26.05	25.40	25.90	17198
2013-11-15	26.06	27.18	25.96	26.64	15394
2013-11-18	26.95	27.29	25.77	26.97	4770
2013-11-19	27.01	27.20	26.09	26.17	9565
2013-11-20	26.36	26.80	26.21	26.21	7600
2013-11-21	26.32	26.78	26.32	26.66	4536
2013-11-22	26.66	26.95	26.57	26.70	6697
2013-11-25	26.55	27.00	26.06	26.27	9877
2013-11-26	26.45	26.45	25.71	26.15	5840
2013-11-27	26.24	26.80	26.01	26.54	7253
2013-11-29	26.81	27.50	26.81	27.47	5421
2013-12-02	27.37	27.63	27.17	27.31	21424
2013-12-03	27.28	27.75	26.75	27.75	24022
2013-12-04	27.43	27.75	27.31	27.71	4480
2013-12-05	27.78	28.35	27.70	28.00	8522
2013-12-06	28.35	28.70	27.73	28.20	27075
2013-12-09	28.33	28.63	28.15	28.40	6812
2013-12-10	28.34	28.42	28.22	28.31	12283
2013-12-11	28.40	28.40	27.44	27.46	18500
2013-12-12	27.48	27.70	27.25	27.57	2090
2013-12-13	27.61	28.10	27.15	27.93	26050
2013-12-16	27.91	28.55	27.91	28.18	37277
2013-12-17	28.14	28.45	27.72	27.72	20826
2013-12-18	27.85	28.07	27.45	27.96	46176
2013-12-19	27.62	27.88	27.56	27.76	29730
2013-12-20	27.81	27.81	26.69	26.98	105940
2013-12-23	27.28	27.28	26.75	27.09	17611
2013-12-24	27.20	27.23	26.92	27.05	26078
2013-12-26	26.99	27.06	26.82	26.92	17881
2013-12-27	27.10	27.19	26.80	27.01	7450
2013-12-30	27.10	27.35	26.85	27.25	54198
2013-12-31	27.10	27.33	26.45	26.70	24741
2014-01-02	26.54	26.78	26.14	26.14	7739
2014-01-03	26.31	26.85	26.31	26.42	29332
2014-01-06	26.54	26.80	26.45	26.66	44777
2014-01-07	26.69	26.96	26.50	26.61	87389
2014-01-08	26.59	26.90	26.59	26.82	57557
2014-01-09	26.77	27.10	26.65	26.94	66228
2014-01-10	27.07	27.65	26.77	27.27	47863
2014-01-13	27.34	27.63	26.75	27.32	33785
2014-01-14	27.28	27.33	27.03	27.15	58118
2014-01-15	27.03	27.19	26.92	26.92	78870
2014-01-16	26.98	27.23	26.52	27.19	55171
2014-01-17	27.29	27.40	26.78	26.98	109122
2014-01-21	27.22	27.26	26.73	26.84	30211
2014-01-22	26.99	26.99	26.50	26.67	3720
2014-01-23	26.74	26.75	25.78	25.92	41288
2014-01-24	25.78	25.96	24.93	25.20	105487
2014-01-27	25.29	25.55	24.94	25.13	35253
2014-01-28	25.19	25.39	24.94	25.34	74687
2014-01-29	25.61	26.15	25.00	25.05	82076
2014-01-30	25.17	25.40	25.05	25.05	79594
2014-01-31	24.95	24.98	23.99	24.82	142711
2014-02-03	25.00	25.75	24.40	24.53	31289
2014-02-04	24.73	25.07	24.43	24.76	46703
2014-02-05	24.80	24.99	24.18	24.53	72936
2014-02-06	24.76	25.47	24.75	25.26	17249
2014-02-07	25.57	25.81	25.27	25.28	18714
2014-02-10	25.34	25.66	24.84	24.95	16368
2014-02-11	25.14	25.49	24.88	24.92	21458
2014-02-12	25.12	25.45	24.72	24.97	21786
2014-02-13	24.83	25.50	24.81	25.12	27653
2014-02-14	25.27	26.51	25.17	26.10	15614
2014-02-18	26.11	26.11	25.33	25.35	47452
2014-02-19	25.45	25.62	24.87	25.13	57474
2014-02-20	25.29	25.41	25.12	25.22	75880
2014-02-21	24.97	25.16	24.53	25.05	168746
2014-02-24	24.87	25.64	24.87	25.37	43999
2014-02-25	25.26	25.51	25.13	25.33	13523
2014-02-26	25.61	25.74	24.75	25.17	46586
2014-02-27	25.36	25.45	24.79	24.93	26359
2014-02-28	25.00	25.00	24.36	24.62	29788
2014-03-03	24.59	24.59	24.10	24.20	17868
2014-03-04	24.50	25.41	24.50	25.32	22364
2014-03-05	25.29	25.46	25.08	25.17	21465
2014-03-06	25.42	25.81	25.14	25.15	20837
2014-03-07	25.31	25.63	25.25	25.63	9951
2014-03-10	25.63	26.65	25.63	26.42	43462
2014-03-11	26.48	26.74	26.20	26.36	19297
2014-03-12	26.32	27.05	26.19	27.00	225374
2014-03-13	27.26	27.26	26.92	26.98	18627
2014-03-14	27.06	27.06	26.76	26.84	35503
2014-03-17	26.99	27.83	26.89	26.89	18614
2014-03-18	26.99	26.99	26.22	26.45	97559
2014-03-19	26.60	27.68	26.60	26.99	38307
2014-03-20	27.05	27.12	26.79	26.79	41070
2014-03-21	27.04	27.97	27.04	27.93	13995
2014-03-24	28.00	28.41	27.60	27.89	10445
2014-03-25	27.97	28.73	27.97	28.60	82542
2014-03-26	28.75	29.22	28.61	28.90	24933
2014-03-27	28.94	29.30	27.97	28.52	33831
2014-03-28	28.73	28.84	28.36	28.40	20361
2014-03-31	28.47	29.06	28.47	28.95	20369
2014-04-01	29.00	29.60	28.87	29.36	14317
2014-04-02	29.40	29.40	28.90	29.10	6278
2014-04-03	28.93	29.11	28.56	28.60	5981
2014-04-04	28.90	29.96	28.90	29.90	31989
2014-04-07	29.99	30.35	29.63	29.83	15076
2014-04-08	29.98	30.45	29.93	30.23	19503
2014-04-09	30.25	30.52	29.61	30.11	70816
2014-04-10	30.13	30.13	29.78	29.78	23681
2014-04-11	29.78	30.47	29.51	30.27	35272
2014-04-14	30.20	30.35	30.05	30.11	59156
2014-04-15	30.21	30.24	29.90	30.00	22826
2014-04-16	30.23	30.75	30.20	30.75	37684
2014-04-17	30.74	30.58	30.25	30.52	3839
2014-04-21	30.58	30.70	30.19	30.19	7321
2014-04-22	30.40	30.66	30.29	30.58	8363
2014-04-23	30.47	30.47	29.67	29.99	45571
2014-04-24	30.02	30.27	29.58	30.18	54213
2014-04-25	30.20	30.46	29.95	30.46	75590
2014-04-28	30.58	30.58	30.24	30.52	10579
2014-04-29	30.67	30.67	29.49	29.76	10812
2014-04-30	29.55	29.75	28.79	29.67	14149
2014-05-01	29.64	30.58	29.64	29.78	4223
2014-05-02	29.85	29.95	29.50	29.88	24811
2014-05-05	29.38	29.66	29.13	29.19	15580
2014-05-06	29.20	29.86	29.20	29.68	3666
2014-05-07	29.63	29.90	29.55	29.87	20992
2014-05-08	29.74	30.81	29.74	30.80	11810
2014-05-09	30.80	31.00	30.46	31.00	9432
2014-05-12	31.00	32.21	30.99	32.10	21567
2014-05-13	32.23	32.66	32.12	32.49	18473
2014-05-14	32.26	32.30	31.62	31.78	15851
2014-05-15	31.41	31.41	30.74	30.75	10346
2014-05-16	30.65	31.88	30.65	31.22	20746
2014-05-19	31.38	31.54	31.12	31.12	10922
2014-05-20	31.04	31.12	30.60	30.82	10482
2014-05-21	30.97	31.02	30.66	30.90	4838
2014-05-22	31.02	31.11	30.79	30.79	22540
2014-05-23	30.87	31.29	30.64	30.94	16224
2014-05-27	30.84	31.07	30.79	31.04	2826
2014-05-28	30.98	31.04	30.69	30.88	21575
2014-05-29	30.88	31.07	30.41	30.48	33155
2014-05-30	30.62	30.67	29.85	29.86	18469
2014-06-02	29.91	30.47	29.91	30.34	6905
2014-06-03	30.26	30.95	30.19	30.36	18595
2014-06-04	30.53	30.90	30.41	30.50	13689
2014-06-05	30.47	30.94	30.47	30.91	8869
2014-06-06	30.80	32.50	30.95	32.26	49698
2014-06-09	32.26	32.96	32.15	32.46	16392
2014-06-10	32.39	32.39	31.68	32.15	21821
2014-06-11	32.21	32.88	32.21	32.37	19477
2014-06-12	32.20	32.40	32.20	32.40	161406
2014-06-13	32.62	32.90	32.30	32.51	66992
2014-06-16	31.95	32.74	31.73	32.49	32373
2014-06-17	32.50	33.15	32.50	33.09	20646
2014-06-18	33.10	33.19	32.75	33.11	6353
2014-06-19	33.13	33.38	32.37	32.45	11394
2014-06-20	32.77	33.28	32.25	32.53	17365
2014-06-23	32.44	32.44	31.24	31.78	108296
2014-06-24	31.84	32.05	31.73	31.73	12941
2014-06-25	31.82	32.09	31.82	31.90	9164
2014-06-26	31.72	32.02	31.23	31.38	73446
2014-06-27	31.45	31.82	31.45	31.55	11932
2014-06-30	31.36	32.26	31.25	32.26	30182
2014-07-01	32.30	32.70	31.85	32.30	11123
2014-07-02	32.28	32.52	32.10	32.43	5349
2014-07-03	32.49	32.49	32.19	32.28	5163
2014-07-07	32.36	32.55	31.63	31.76	29788
2014-07-08	31.64	32.00	31.64	31.86	65908
2014-07-09	31.80	32.24	31.80	32.10	9064
2014-07-10	31.61	32.08	31.59	31.70	12893
2014-07-11	31.74	32.43	31.74	32.28	18891
2014-07-14	32.28	32.40	32.13	32.37	11791
2014-07-15	32.36	32.63	32.36	32.40	23153
2014-07-16	32.50	32.50	32.26	32.31	8196
2014-07-17	32.10	32.22	31.85	31.92	10242
2014-07-18	32.13	32.23	32.00	32.02	11398
2014-07-21	31.90	32.60	31.90	32.45	19341
2014-07-22	32.56	32.85	32.35	32.52	18201
2014-07-23	32.75	32.75	32.43	32.68	12175
2014-07-24	32.58	33.70	32.58	33.59	53417
2014-07-25	33.54	33.84	32.98	33.65	13255
2014-07-28	33.59	33.83	33.36	33.52	9177
2014-07-29	33.63	33.79	33.18	33.25	6646
2014-07-30	33.38	33.51	33.01	33.28	8530
2014-07-31	32.89	33.15	31.33	31.55	34064
2014-08-01	31.52	32.51	31.52	32.19	10756
2014-08-04	32.35	32.50	32.16	32.45	4866
2014-08-05	32.15	32.75	31.82	32.14	8228
2014-08-06	31.97	32.84	31.97	32.61	7397
2014-08-07	32.64	32.88	32.31	32.40	2697
2014-08-08	32.43	33.35	32.43	33.35	8443
2014-08-11	33.15	33.70	32.75	33.65	38505
2014-08-12	33.65	34.32	33.65	34.24	53459
2014-08-13	34.16	35.75	34.03	35.41	80768
2014-08-14	35.51	35.65	34.74	34.75	27705
2014-08-15	34.85	35.50	34.60	34.86	14935
2014-08-18	35.17	35.60	35.17	35.51	13789
2014-08-19	35.59	35.73	35.37	35.44	13703
2014-08-20	34.24	34.85	34.12	34.12	26112
2014-08-21	34.05	35.60	34.01	35.51	26515
2014-08-22	35.23	35.23	34.46	34.63	11155
2014-08-25	34.75	35.17	34.70	34.79	10205
2014-08-26	34.68	34.98	34.50	34.75	7564
2014-08-27	34.86	34.86	34.66	34.72	4253
2014-08-28	34.43	35.00	34.31	34.73	86645
2014-08-29	34.82	35.10	33.44	34.51	19001
2014-09-02	34.76	35.29	34.53	34.85	17661
2014-09-03	34.94	35.17	34.85	34.96	13237
2014-09-04	35.13	35.65	34.91	35.45	14361
2014-09-05	35.39	36.41	34.91	35.67	16969
2014-09-08	35.43	35.80	35.30	35.30	5554
2014-09-09	34.99	35.03	33.66	34.64	23576
2014-09-10	34.40	34.59	33.98	34.45	11759
2014-09-11	34.31	34.31	33.72	33.72	14291
2014-09-12	33.72	34.21	33.50	33.57	57641
2014-09-15	33.62	33.75	33.20	33.69	61351
2014-09-16	33.44	33.74	31.10	33.24	33093
2014-09-17	33.32	34.00	33.32	34.00	85293
2014-09-18	34.08	34.15	33.92	34.09	12931
2014-09-19	34.29	34.63	34.20	34.58	14048
2014-09-22	34.47	34.65	34.10	34.39	12638
2014-09-23	34.26	34.32	33.56	33.71	24928
2014-09-24	33.94	34.49	33.79	34.39	58150
2014-09-25	34.13	34.28	33.70	34.05	22470
2014-09-26	33.95	34.20	33.70	33.73	14730
2014-09-29	33.47	34.74	33.20	34.33	45389
2014-09-30	34.12	35.39	33.83	35.32	44860
2014-10-01	35.26	36.16	34.63	36.00	53677
2014-10-02	36.11	36.15	35.39	35.90	31100
2014-10-03	36.04	36.60	36.04	36.34	16075
2014-10-06	36.44	37.36	36.44	37.00	24193
2014-10-07	36.87	36.87	35.75	36.01	22800
2014-10-08	36.03	36.25	35.50	36.16	14569
2014-10-09	36.16	37.20	35.78	37.14	15809
2014-10-10	37.12	37.12	36.02	36.14	19975
2014-10-13	36.00	36.42	35.67	35.67	29105
2014-10-14	35.90	35.99	34.75	34.90	50003
2014-10-15	34.40	34.47	33.39	33.58	37096
2014-10-16	33.15	34.69	32.95	34.43	50678
2014-10-17	34.83	36.59	34.76	35.32	91350
2014-10-20	34.99	36.63	34.99	36.45	19430
2014-10-21	36.66	36.66	36.01	36.23	70083
2014-10-22	36.00	37.15	35.76	37.05	18160
2014-10-23	36.96	38.44	36.87	38.05	69139
2014-10-24	38.19	38.21	37.74	37.76	39102
2014-10-27	37.49	37.69	37.25	37.47	11492
2014-10-28	37.70	38.92	37.51	38.82	102943
2014-10-29	36.89	38.64	36.87	38.48	114842
2014-10-30	37.88	39.70	37.82	38.89	76261
2014-10-31	38.89	40.01	38.51	39.60	61845
2014-11-03	39.42	40.43	39.13	40.13	50896
2014-11-04	40.30	40.62	39.73	39.97	73566
2014-11-05	40.14	40.40	39.30	39.77	95157
2014-11-06	39.57	39.59	39.20	39.33	11742
2014-11-07	39.30	39.60	38.75	38.89	47138
2014-11-10	38.94	38.94	37.95	37.97	32243
2014-11-11	38.00	38.35	37.79	37.98	32133
2014-11-12	37.99	39.53	37.99	38.41	61435
2014-11-13	38.43	38.65	38.32	38.38	5798
2014-11-14	37.89	38.45	37.89	38.14	21727
2014-11-17	37.86	39.31	36.62	36.70	17452
2014-11-18	36.88	38.28	36.00	37.50	46828
2014-11-19	37.70	38.89	37.58	38.54	41690
2014-11-20	38.18	39.03	37.91	38.36	18089
2014-11-21	38.57	39.62	38.26	39.09	13423
2014-11-24	38.80	39.10	37.71	37.77	27270
2014-11-25	38.04	39.01	38.04	38.32	15133
2014-11-26	38.22	38.38	37.04	37.50	56333
2014-11-28	37.27	37.27	36.00	36.57	29315
2014-12-01	36.23	36.53	35.82	35.98	25649
2014-12-02	35.89	36.41	35.72	35.72	14474
2014-12-03	35.66	36.37	35.66	36.27	13684
2014-12-04	36.13	36.80	35.95	36.38	64494
2014-12-05	36.34	36.73	36.31	36.47	33612
2014-12-08	36.51	37.30	36.50	37.01	18993
2014-12-09	36.61	37.04	35.69	35.91	61694
2014-12-10	35.95	36.55	35.55	36.24	85322
2014-12-11	36.37	36.37	34.80	35.10	25229
2014-12-12	34.84	35.50	34.50	34.84	33587
2014-12-15	34.71	34.71	33.29	33.60	115924
2014-12-16	33.38	34.27	32.25	33.50	83455
2014-12-17	33.51	36.07	32.61	34.94	170520
2014-12-18	35.17	37.24	35.17	36.91	80189
2014-12-19	36.74	37.86	36.74	37.38	27519
2014-12-22	37.40	37.40	36.67	36.74	18739
2014-12-23	36.75	37.29	33.73	35.94	42967
2014-12-24	35.84	36.32	35.84	35.94	11686
2014-12-26	35.95	37.02	35.84	36.90	86595
2014-12-29	36.83	37.20	36.41	36.44	13553
2014-12-30	36.30	37.02	36.26	36.43	20240
2014-12-31	36.36	36.80	36.33	36.34	5798
2015-01-02	36.41	36.41	35.21	35.50	17329
2015-01-05	35.39	35.87	35.00	35.17	76978
2015-01-06	35.12	36.75	34.97	36.67	65536
2015-01-07	36.62	37.10	36.20	36.89	11491
2015-01-08	37.07	37.43	36.45	36.45	18153
2015-01-09	36.71	37.14	36.71	36.96	25958
2015-01-12	36.74	36.99	35.75	36.89	22309
2015-01-13	36.99	37.38	36.24	36.36	19514
2015-01-14	35.68	37.27	35.68	36.91	32621
2015-01-15	36.92	36.95	36.48	36.66	15266
2015-01-16	36.80	37.60	36.80	37.48	18574
2015-01-20	37.66	38.20	37.55	37.72	55634
2015-01-21	37.90	37.90	37.30	37.39	14174
2015-01-22	37.77	38.02	37.30	37.53	55606
2015-01-23	37.50	38.15	36.75	37.25	69390
2015-01-26	37.06	37.71	37.06	37.69	5416
2015-01-27	37.47	38.96	37.35	38.78	29658
2015-01-28	38.79	38.79	38.01	38.25	16523
2015-01-29	38.16	38.20	37.66	38.00	28519
2015-01-30	38.04	38.04	36.58	37.05	35166
2015-02-02	37.42	38.13	36.79	37.96	22534
2015-02-03	38.12	38.63	37.01	37.90	86391
2015-02-04	37.80	37.80	37.08	37.41	37690
2015-02-05	37.34	38.76	37.34	38.54	32198
2015-02-06	38.40	38.93	38.15	38.50	22618
2015-02-09	38.53	39.24	38.19	38.60	16604
2015-02-10	38.65	39.31	38.43	39.31	10209
2015-02-11	39.20	39.20	37.76	38.03	21649
2015-02-12	38.31	39.65	38.31	39.42	21772
2015-02-13	39.54	39.74	38.58	38.76	15393
2015-02-17	38.73	39.69	38.64	38.74	16419
2015-02-18	38.82	39.51	37.92	38.20	12807
2015-02-19	37.88	38.40	37.55	37.95	9822
2015-02-20	38.16	38.16	37.48	37.69	10309
2015-02-23	37.75	38.07	37.05	38.07	11411
2015-02-24	35.24	38.24	35.24	37.41	20932
2015-02-25	37.27	37.62	36.65	36.75	20740
2015-02-26	36.38	37.15	36.38	36.96	18949
2015-02-27	36.89	38.21	36.83	37.83	32817
2015-03-02	37.92	38.29	37.65	37.86	12790
2015-03-03	37.81	37.81	37.17	37.19	25842
2015-03-04	37.15	37.46	37.00	37.06	32960
2015-03-05	37.22	37.22	36.20	36.45	15687
2015-03-06	36.12	36.24	35.03	35.11	13794
2015-03-09	35.04	36.05	35.04	35.59	18438
2015-03-10	35.46	35.58	34.40	34.67	27182
2015-03-11	34.37	35.02	34.03	34.10	47361
2015-03-12	34.33	35.76	34.33	35.73	44977
2015-03-13	35.45	35.70	35.35	35.69	104597
2015-03-16	35.61	36.17	35.50	36.00	8740
2015-03-17	35.80	35.99	35.51	35.75	24112
2015-03-18	35.68	36.98	35.35	36.94	34332
2015-03-19	36.63	36.65	36.20	36.52	18845
2015-03-20	36.89	38.33	36.40	37.95	38540
2015-03-23	37.91	38.20	37.74	37.85	10187
2015-03-24	38.03	38.28	37.64	38.13	12095
2015-03-25	38.03	38.49	37.85	38.33	12931
2015-03-26	38.26	38.27	37.59	38.18	18551
2015-03-27	38.23	38.30	37.78	38.24	10588
2015-03-30	38.14	38.77	38.01	38.59	15262
2015-03-31	38.35	39.04	38.32	38.90	21442
2015-04-01	39.10	40.18	38.90	39.63	45753
2015-04-02	39.85	40.56	39.85	40.08	7660
2015-04-06	39.98	42.27	39.98	40.42	28034
2015-04-07	40.38	41.00	40.09	40.71	17913
2015-04-08	40.59	41.10	40.31	40.47	17035
2015-04-09	40.32	40.71	39.51	40.09	8199
2015-04-10	40.00	40.79	39.57	39.92	11696
2015-04-13	40.01	40.01	39.75	39.75	34289
2015-04-14	39.98	40.54	39.75	39.99	13364
2015-04-15	40.22	40.48	39.80	40.27	15756
2015-04-16	40.25	41.43	40.24	40.75	18039
2015-04-17	40.55	40.75	40.05	40.54	12576
2015-04-20	40.53	40.78	40.05	40.44	7443
2015-04-21	40.64	41.08	40.44	40.77	10690
2015-04-22	40.80	42.30	40.62	42.00	16194
2015-04-23	42.59	44.33	41.33	41.44	43284
2015-04-24	41.75	41.75	40.25	41.25	17916
2015-04-27	41.40	42.20	40.40	40.81	70688
2015-04-28	40.70	41.72	40.70	41.25	91687
2015-04-29	41.22	41.32	40.65	40.81	15051
2015-04-30	40.77	40.90	39.75	39.94	44278
2015-05-01	39.97	39.97	39.37	39.46	3739
2015-05-04	39.34	39.98	39.34	39.92	82253
2015-05-05	39.99	41.07	39.99	40.83	156142
2015-05-06	41.04	41.65	40.70	40.90	43221
2015-05-07	40.91	40.97	39.90	39.91	142001
2015-05-08	40.50	40.60	40.05	40.30	39505
2015-05-11	40.10	41.04	40.10	40.54	66050
2015-05-12	40.33	41.41	40.33	40.99	43798
2015-05-13	41.17	41.38	40.60	40.64	71955
2015-05-14	41.19	41.87	40.76	40.93	93207
2015-05-15	41.10	41.66	40.99	41.31	97413
2015-05-18	42.00	41.48	40.62	40.75	47782
2015-05-19	40.98	40.98	40.23	40.44	50434
2015-05-20	40.41	40.44	39.95	40.39	66829
2015-05-21	40.41	41.14	40.22	41.02	92891
2015-05-22	40.74	40.89	39.85	40.71	53557
2015-05-26	39.92	39.92	38.70	38.94	54284
2015-05-27	39.38	39.38	38.61	39.05	54573
2015-05-28	38.84	38.84	37.90	38.03	120500
2015-05-29	38.21	38.33	37.30	37.58	51045
2015-06-01	37.73	37.87	37.13	37.49	32599
2015-06-02	37.40	37.70	37.22	37.60	46274
2015-06-03	37.55	38.61	37.55	38.10	70854
2015-06-04	37.95	38.35	37.90	38.17	27617
2015-06-05	38.00	38.55	38.00	38.38	48000
2015-06-08	38.64	38.84	38.31	38.82	59406
2015-06-09	38.85	39.05	38.60	38.60	27724
2015-06-10	38.96	39.00	38.35	38.57	68871
2015-06-11	38.74	39.08	38.38	38.91	76107
2015-06-12	38.65	38.97	38.56	38.71	18412
2015-06-15	38.52	38.80	38.01	38.18	48856
2015-06-16	38.17	38.41	37.88	37.90	40468
2015-06-17	37.99	38.95	37.95	38.89	97133
2015-06-18	39.11	39.25	38.67	38.86	45255
2015-06-19	38.92	39.28	38.55	39.13	34724
2015-06-22	39.26	39.44	39.14	39.36	47900
2015-06-23	39.10	39.40	39.10	39.13	75545
2015-06-24	39.02	39.02	38.71	38.72	15599
2015-06-25	38.84	39.19	38.59	39.03	10876
2015-06-26	38.88	39.46	38.64	39.36	24647
2015-06-29	39.17	39.51	38.99	39.14	48510
2015-06-30	39.33	39.89	39.17	39.25	37681
2015-07-01	39.49	39.77	39.14	39.64	26215
2015-07-02	39.64	40.34	39.55	40.11	98634
2015-07-06	39.74	40.20	39.61	40.05	98384
2015-07-07	39.87	40.89	39.55	40.71	50708
2015-07-08	40.59	40.86	40.35	40.53	52266
2015-07-09	40.95	41.25	40.67	41.10	98296
2015-07-10	41.70	42.10	41.37	41.93	27357
2015-07-13	41.99	42.36	41.40	42.00	24046
2015-07-14	42.01	42.64	41.85	42.36	111630
2015-07-15	42.36	42.70	42.35	42.42	46651
2015-07-16	42.62	42.92	42.30	42.64	37014
2015-07-17	42.71	43.65	42.55	43.41	17001
2015-07-20	43.54	43.91	42.82	42.91	47429
2015-07-21	43.09	43.35	42.44	42.68	85832
2015-07-22	42.78	43.65	41.95	43.31	49849
2015-07-23	43.54	44.48	43.35	44.25	31401
2015-07-24	44.03	44.23	43.25	43.33	19181
2015-07-27	43.08	44.32	42.97	43.95	85694
2015-07-28	44.23	44.30	43.82	44.05	20218
2015-07-29	44.29	45.57	44.00	44.91	116566
2015-07-30	44.84	44.84	43.41	44.04	69847
2015-07-31	44.32	44.63	43.41	44.35	75468
2015-08-03	44.49	44.52	43.76	43.94	24429
2015-08-04	44.00	44.25	43.51	43.80	46854
2015-08-05	43.67	44.10	42.56	42.69	146051
2015-08-06	43.00	43.21	42.16	42.42	137317
2015-08-07	42.46	42.95	42.45	42.90	162187
2015-08-10	43.05	44.38	42.90	44.14	160953
2015-08-11	43.82	43.99	42.74	43.24	55712
2015-08-12	43.18	43.18	42.26	42.83	52649
2015-08-13	42.66	43.81	42.66	43.10	57033
2015-08-14	43.03	43.03	42.43	42.61	118390
2015-08-17	42.52	43.53	42.52	43.45	50309
2015-08-18	43.46	43.46	42.16	42.32	52087
2015-08-19	42.20	42.43	40.65	41.93	35271
2015-08-20	41.18	41.18	40.06	40.18	63963
2015-08-21	39.81	40.34	39.42	39.57	50958
2015-08-24	37.97	38.56	35.85	37.69	129945
2015-08-25	38.64	39.90	38.64	38.96	52377
2015-08-26	39.44	39.60	37.83	38.74	52091
2015-08-27	39.18	41.03	39.18	40.98	66297
2015-08-28	40.80	41.40	40.29	40.81	22249
2015-08-31	40.71	42.29	40.58	41.79	100029
2015-09-01	41.15	41.38	40.31	40.82	33802
2015-09-02	41.28	41.52	40.86	41.29	23491
2015-09-03	41.45	42.05	41.05	41.82	55884
2015-09-04	41.37	41.72	41.14	41.55	33375
2015-09-08	41.00	41.91	40.51	41.13	59043
2015-09-09	41.35	41.44	39.61	39.66	28403
2015-09-10	39.54	40.37	39.54	40.25	28878
2015-09-11	40.18	40.79	39.69	40.51	44237
2015-09-14	40.42	40.83	39.66	39.89	20478
2015-09-15	39.85	40.93	39.85	40.81	16359
2015-09-16	41.09	41.89	41.09	41.41	83231
2015-09-17	41.17	42.20	40.56	41.79	43522
2015-09-18	41.55	42.06	41.35	41.43	59247
2015-09-21	41.53	41.65	40.26	40.58	23203
2015-09-22	39.94	40.85	39.94	40.77	26802
2015-09-23	40.80	40.80	40.02	40.35	29640
2015-09-24	39.84	40.50	39.14	40.03	41566
2015-09-25	40.34	40.34	39.47	39.86	24329
2015-09-28	39.60	39.93	38.85	39.06	21121
2015-09-29	39.08	39.40	38.48	38.97	25229
2015-09-30	39.37	39.82	39.21	39.66	70345
2015-10-01	39.93	40.50	39.28	40.37	20514
2015-10-02	39.86	40.15	39.26	40.15	28856
2015-10-05	40.42	40.42	39.85	40.10	27045
2015-10-06	40.04	40.74	40.04	40.56	45352
2015-10-07	40.79	41.45	40.56	40.71	27456
2015-10-08	40.69	41.08	40.57	41.08	30118
2015-10-09	41.09	41.45	40.53	40.95	47481
2015-10-12	41.09	41.09	40.74	40.82	18868
2015-10-13	40.48	40.90	40.40	40.74	11040
2015-10-14	40.73	41.20	40.68	40.71	17100
2015-10-15	40.79	42.00	40.70	41.83	28358
2015-10-16	41.78	41.95	41.10	41.17	35499
2015-10-19	40.85	41.16	40.54	40.94	39331
2015-10-20	40.97	41.24	40.47	41.13	33457
2015-10-21	41.00	41.99	40.78	41.95	39082
2015-10-22	42.17	43.35	42.12	42.71	50115
2015-10-23	43.02	43.02	41.64	42.16	23909
2015-10-26	42.18	43.03	42.18	42.96	28895
2015-10-27	42.64	42.98	42.30	42.92	56502
2015-10-28	43.00	43.09	41.25	41.40	58659
2015-10-29	41.36	41.71	40.13	40.46	45619
2015-10-30	40.64	41.44	40.62	41.13	31114
2015-11-02	41.22	42.19	41.22	41.80	22362
2015-11-03	41.78	45.58	41.38	43.02	113191
2015-11-04	43.07	43.20	42.03	42.24	30093
2015-11-05	42.29	42.61	41.68	42.18	90076
2015-11-06	41.92	42.35	41.39	41.83	50423
2015-11-09	41.68	41.77	41.30	41.33	17714
2015-11-10	41.29	41.65	41.20	41.52	20824
2015-11-11	41.61	41.67	41.22	41.24	29487
2015-11-12	41.07	41.45	40.75	40.99	11943
2015-11-13	40.86	40.86	40.13	40.44	22445
2015-11-16	40.30	40.76	39.81	40.63	20004
2015-11-17	40.70	41.10	40.21	40.95	28052
2015-11-18	40.98	41.38	40.26	40.42	50162
2015-11-19	40.71	41.76	40.71	41.66	18461
2015-11-20	41.75	42.61	41.75	42.41	45820
2015-11-23	42.36	42.54	42.25	42.31	21595
2015-11-24	42.14	42.54	41.85	41.88	27849
2015-11-25	42.10	42.10	41.70	42.06	29034
2015-11-27	41.99	42.10	41.50	41.50	11194
2015-11-30	41.50	41.50	40.20	40.58	41721
2015-12-01	40.80	41.08	39.90	40.42	36354
2015-12-02	40.40	40.40	37.95	38.07	53033
2015-12-03	37.90	37.90	36.27	36.87	82328
2015-12-04	36.64	37.98	36.61	37.78	84453
2015-12-07	37.65	37.67	37.15	37.42	32304
2015-12-08	36.88	37.64	36.88	37.53	17372
2015-12-09	34.05	37.93	33.98	37.44	75827
2015-12-10	37.55	37.60	37.21	37.31	13957
2015-12-11	36.88	36.99	35.69	35.74	19424
2015-12-14	35.76	36.50	35.60	36.14	39791
2015-12-15	36.55	37.23	36.39	37.09	37128
2015-12-16	37.23	38.39	37.17	38.24	25631
2015-12-17	38.31	38.62	38.16	38.45	57307
2015-12-18	38.47	38.77	37.30	37.30	20392
2015-12-21	37.49	37.71	36.81	37.16	42958
2015-12-22	37.19	37.88	37.19	37.82	40524
2015-12-23	38.06	38.22	37.75	37.89	34607
2015-12-24	37.77	37.89	37.09	37.16	18383
2015-12-28	36.72	37.52	36.72	37.13	51102
2015-12-29	37.30	37.55	37.15	37.47	56108
2015-12-30	37.24	38.74	36.86	38.43	49609
2015-12-31	38.21	38.96	38.21	38.45	14506
2016-01-04	37.85	38.37	37.30	37.71	144094
2016-01-05	37.76	38.00	37.47	37.57	24716
2016-01-06	37.02	37.75	37.02	37.40	22314
2016-01-07	36.64	37.69	36.25	36.26	46271
2016-01-08	36.58	36.58	34.95	35.58	400898
2016-01-11	38.19	38.19	35.35	35.87	40429
2016-01-12	36.09	36.90	36.09	36.56	92689
2016-01-13	36.73	37.06	35.91	36.49	97349
2016-01-14	36.49	36.70	35.93	36.22	39333
2016-01-15	35.12	35.34	33.84	34.04	110574
2016-01-19	34.46	35.26	34.46	35.11	122648
2016-01-20	34.55	34.78	33.61	34.39	59151
2016-01-21	34.27	35.06	34.10	34.58	53952
2016-01-22	35.00	35.65	35.00	35.21	38045
2016-01-25	35.17	35.22	34.38	34.74	31560
2016-01-26	34.76	35.27	34.76	35.19	34322
2016-01-27	35.19	36.15	35.00	35.24	28232
2016-01-28	35.68	36.55	35.48	36.06	136085
2016-01-29	36.36	37.55	36.36	37.13	145156
2016-02-01	36.63	36.83	35.77	36.04	66458
2016-02-02	35.48	36.42	34.01	36.03	484104
2016-02-03	36.27	37.67	35.95	37.53	113019
2016-02-04	37.79	37.80	36.81	36.90	28573
2016-02-05	36.78	37.00	35.72	35.76	26591
2016-02-08	35.04	36.20	35.04	35.98	18056
2016-02-09	35.41	36.05	35.41	35.70	22028
2016-02-10	35.77	36.40	35.70	35.90	15379
2016-02-11	35.34	35.34	34.55	34.93	38010
2016-02-12	35.24	36.30	34.85	36.28	28653
2016-02-16	36.81	36.81	35.80	35.86	35497
2016-02-17	36.12	37.91	35.58	37.25	35931
2016-02-18	37.54	38.46	37.53	37.77	21878
2016-02-19	37.66	38.00	37.66	37.95	31815
2016-02-22	38.48	38.80	38.41	38.46	14080
2016-02-23	38.29	38.29	37.91	38.09	9599
2016-02-24	37.62	38.08	37.15	37.77	82049
2016-02-25	38.03	38.62	37.75	38.43	40397
2016-02-26	38.77	38.77	37.43	37.51	23674
2016-02-29	37.51	38.35	37.51	37.81	31071
2016-03-01	38.26	40.65	38.26	37.81	48043
2016-03-02	40.15	41.38	40.11	40.25	37386
2016-03-03	41.00	41.36	40.56	40.57	78900
2016-03-04	41.36	43.98	41.02	41.08	79455
2016-03-07	40.95	41.61	39.90	40.14	25548
2016-03-08	40.14	41.13	39.96	40.14	83390
2016-03-09	39.97	42.29	39.97	42.19	53404
2016-03-10	42.45	42.45	40.95	42.19	151473
2016-03-11	41.57	41.94	41.29	41.39	56276
2016-03-14	41.20	41.61	40.72	41.46	84504
2016-03-15	41.13	41.13	40.53	40.67	61217
2016-03-16	40.58	41.42	40.18	41.10	60852
2016-03-17	41.43	42.40	41.43	42.06	56741
2016-03-18	42.05	43.85	41.72	43.23	80277
2016-03-21	43.31	43.92	42.75	42.91	17344
2016-03-22	42.58	43.60	42.58	43.48	72767
2016-03-23	43.32	43.36	42.90	43.15	58433
2016-03-24	42.77	43.19	42.39	43.53	11170
2016-03-28	43.51	43.67	42.95	43.34	4940
2016-03-29	43.19	45.12	42.90	44.00	46494
2016-03-30	45.45	46.49	45.11	46.06	64302
2016-03-31	46.23	46.36	45.00	46.06	46159
2016-04-01	45.18	46.15	44.75	45.63	57977
2016-04-04	45.58	45.64	44.48	45.07	50251
2016-04-05	44.40	44.79	44.00	44.57	65290
2016-04-06	44.50	45.99	44.40	45.27	46790
2016-04-07	45.09	45.93	44.88	45.71	33137
2016-04-08	46.33	46.91	46.01	46.65	37291
2016-04-11	47.12	47.12	45.98	46.16	40499
2016-04-12	46.33	46.33	45.44	45.71	28969
2016-04-13	46.15	46.67	45.79	46.63	26696
2016-04-14	46.73	46.90	46.25	46.42	20681
2016-04-15	46.25	46.25	45.12	45.54	32456
2016-04-18	45.30	45.95	45.26	45.54	24711
2016-04-19	45.76	46.73	45.53	46.51	45735
2016-04-20	46.57	46.78	45.90	46.57	54015
2016-04-21	46.60	46.70	45.56	45.73	28102
2016-04-22	45.90	46.73	45.78	46.45	44852
2016-04-25	46.80	46.90	45.44	46.02	78133
2016-04-26	40.50	45.35	40.50	44.68	81701
2016-04-27	44.77	46.09	44.69	45.96	61970
2016-04-28	45.79	47.06	45.79	46.43	57887
2016-04-29	45.14	46.70	45.14	46.43	81362
2016-05-02	46.54	47.27	46.23	47.13	42237
2016-05-03	46.76	47.08	46.30	46.70	45633
2016-05-04	46.32	46.55	45.68	45.92	23989
2016-05-05	46.31	46.87	46.09	46.53	23579
2016-05-06	46.35	46.52	44.80	46.41	30323
2016-05-09	46.28	46.28	45.46	45.96	20108
2016-05-10	46.24	47.03	46.11	46.57	68896
2016-05-11	46.45	46.98	46.41	46.90	23525
2016-05-12	47.18	47.40	46.60	47.06	35595
2016-05-13	46.74	47.00	46.24	46.24	53296
2016-05-16	46.51	46.95	46.28	46.59	82693
2016-05-17	46.53	46.53	45.30	46.23	36668
2016-05-18	46.00	46.00	45.14	45.46	29821
2016-05-19	45.01	45.63	44.77	44.89	38569
2016-05-20	45.20	45.45	44.79	45.24	21428
2016-05-23	45.23	45.77	44.95	45.06	24128
2016-05-24	45.39	45.48	44.87	45.04	52335
2016-05-25	45.48	45.64	44.90	45.04	21537
2016-05-26	45.29	45.29	44.87	45.07	18752
2016-05-27	45.01	46.29	45.00	45.99	26436
2016-05-31	46.21	46.60	45.61	45.77	30819
2016-06-01	45.70	46.04	45.09	45.23	28739
2016-06-02	45.02	45.63	44.91	45.17	25398
2016-06-03	45.55	45.94	44.85	45.75	21630
2016-06-06	45.84	45.84	45.07	45.17	29761
2016-06-07	45.32	46.02	45.32	45.98	36211
2016-06-08	46.28	46.45	46.03	46.37	13599
2016-06-09	46.03	46.66	46.00	46.53	17258
2016-06-10	46.00	46.20	45.26	45.86	30502
2016-06-13	45.47	45.48	44.35	44.57	25809
2016-06-14	44.44	44.48	43.60	44.37	14397
2016-06-15	44.61	45.05	44.44	44.75	44425
2016-06-16	44.37	44.89	43.81	44.35	30958
2016-06-17	44.55	45.31	44.46	45.04	141899
2016-06-20	45.55	46.00	45.20	45.78	48332
2016-06-21	45.87	46.95	45.73	46.77	50398
2016-06-22	47.08	47.17	46.40	47.10	31673
2016-06-23	47.57	47.92	47.21	47.83	35732
2016-06-24	46.27	46.55	45.12	45.30	46936
2016-06-27	44.70	45.38	44.15	44.89	56029
2016-06-28	45.39	46.27	44.44	44.89	65393
2016-06-29	45.12	46.23	45.12	46.12	63165
2016-06-30	46.33	47.50	45.71	47.44	29677
2016-07-01	47.70	47.70	46.80	47.06	20158
2016-07-05	46.61	46.61	45.43	45.69	37766
2016-07-06	45.34	46.23	45.28	45.89	31391
2016-07-07	46.12	46.12	45.51	45.82	24350
2016-07-08	46.15	46.96	46.04	46.53	35049
2016-07-11	46.85	47.30	46.73	46.90	21634
2016-07-12	47.21	47.74	47.00	47.31	21504
2016-07-13	47.47	47.48	46.81	46.90	30197
2016-07-14	47.20	47.74	47.00	47.11	28372
2016-07-15	47.02	47.60	47.02	47.49	40524
2016-07-18	47.49	48.08	47.26	47.98	27032
2016-07-19	47.77	48.71	47.48	48.62	35050
2016-07-20	48.68	49.77	48.31	49.53	35247
2016-07-21	49.67	49.80	49.12	49.73	32639
2016-07-22	49.70	50.00	49.40	49.76	17980
2016-07-25	50.00	50.00	48.46	48.72	28247
2016-07-26	48.75	49.37	48.60	49.37	33335
2016-07-27	49.52	49.63	48.57	49.04	40166
2016-07-28	49.05	49.05	47.85	47.94	37870
2016-07-29	48.06	49.78	47.26	49.61	56889
2016-08-01	49.59	49.59	48.83	48.88	21885
2016-08-02	48.84	49.25	47.67	48.55	34371
2016-08-03	48.54	48.75	47.26	48.64	34176
2016-08-04	48.55	48.82	48.17	48.59	26956
2016-08-05	48.80	49.39	48.61	49.03	88415
2016-08-08	48.89	50.51	48.89	49.90	72679
2016-08-09	50.12	51.18	50.09	50.80	45213
2016-08-10	50.66	51.44	50.51	50.86	41933
2016-08-11	51.00	51.39	50.75	51.32	22542
2016-08-12	51.57	51.77	50.93	51.42	28921
2016-08-15	51.69	52.95	51.51	51.83	26076
2016-08-16	51.96	52.03	50.72	51.75	13758
2016-08-17	51.75	51.88	50.81	51.30	28506
2016-08-18	51.34	52.86	51.34	52.54	30439
2016-08-19	52.43	53.58	52.26	52.42	12898
2016-08-22	52.22	52.95	50.63	52.14	44148
2016-08-23	52.44	52.44	50.28	50.52	26786
2016-08-24	50.64	51.21	50.00	50.81	39642
2016-08-25	50.80	51.58	50.51	51.44	18742
2016-08-26	51.61	52.44	49.83	50.05	29278
2016-08-29	50.22	50.24	49.95	50.10	7618
2016-08-30	50.35	50.65	49.60	50.24	21769
2016-08-31	50.16	50.55	49.09	49.22	39809
2016-09-01	49.04	50.85	49.04	50.67	49011
2016-09-02	51.04	52.08	50.85	51.52	11577
2016-09-06	51.80	51.80	51.09	51.49	59613
2016-09-07	51.53	52.32	51.11	52.15	90036
2016-09-08	52.12	52.26	51.32	51.32	23817
2016-09-09	51.01	51.01	49.90	50.12	39003
2016-09-12	49.61	49.85	48.82	49.56	49960
2016-09-13	49.32	49.32	47.10	47.53	58769
2016-09-14	47.34	47.56	45.30	46.85	77221
2016-09-15	46.87	47.09	45.68	46.06	85140
2016-09-16	45.86	46.03	45.19	45.56	44545
2016-09-19	45.68	46.25	44.55	44.66	64464
2016-09-20	44.88	45.34	44.02	44.25	45054
2016-09-21	44.55	44.95	43.62	44.77	38797
2016-09-22	45.27	45.82	45.17	45.57	33464
2016-09-23	45.49	45.55	44.15	44.63	56180
2016-09-26	44.23	44.73	43.90	44.66	33146
2016-09-27	44.65	47.21	44.65	46.85	202522
2016-09-28	47.00	47.62	45.77	47.13	37084
2016-09-29	47.24	47.33	45.47	45.93	47439
2016-09-30	46.04	47.35	45.62	47.06	91695
2016-10-03	47.09	47.52	46.65	47.33	40539
2016-10-04	46.96	48.42	46.96	48.05	49514
2016-10-05	48.33	49.06	48.33	48.55	28956
2016-10-06	48.47	49.10	48.20	48.89	35003
2016-10-07	48.94	48.95	46.70	46.78	60317
2016-10-10	47.17	48.20	47.17	47.43	41654
2016-10-11	47.02	48.29	47.02	47.90	48377
2016-10-12	47.70	48.45	47.70	48.34	42587
2016-10-13	47.97	48.52	47.75	48.31	38607
2016-10-14	48.76	48.80	47.52	47.68	38006
2016-10-17	47.70	48.03	47.04	47.45	63771
2016-10-18	47.54	48.69	47.54	48.55	80717
2016-10-19	48.62	49.09	48.59	48.76	30672
2016-10-20	48.71	49.39	48.40	48.82	41486
2016-10-21	48.65	49.15	48.60	48.97	21955
2016-10-24	49.22	49.64	48.75	48.92	23156
2016-10-25	49.19	49.62	48.40	48.78	38646
2016-10-26	48.90	48.90	47.90	48.48	55201
2016-10-27	48.75	48.87	48.03	48.31	58278
2016-10-28	48.46	48.65	46.81	47.03	64027
2016-10-31	46.94	47.33	46.34	46.70	63889
2016-11-01	46.94	46.94	44.14	44.39	87478
2016-11-02	44.29	44.65	44.18	44.20	129899
2016-11-03	44.16	44.43	43.47	43.52	61806
2016-11-04	43.52	45.86	43.52	45.25	59597
2016-11-07	46.12	48.74	46.12	47.71	64341
2016-11-08	47.33	48.21	46.83	47.43	47071
2016-11-09	43.90	44.28	38.86	42.12	160541
2016-11-10	41.68	41.68	39.20	39.54	87151
2016-11-11	39.15	39.15	36.80	37.46	232223
2016-11-14	37.52	38.23	37.24	38.19	186795
2016-11-15	38.38	41.20	38.38	40.70	332860
2016-11-16	40.09	40.56	40.00	40.22	68765
2016-11-17	40.17	40.96	39.88	40.01	40306
2016-11-18	40.09	40.58	38.69	38.90	101570
2016-11-21	39.23	39.60	39.02	39.18	49142
2016-11-22	39.43	39.90	38.20	38.73	108485
2016-11-23	38.54	39.00	37.57	38.04	83058
2016-11-25	38.05	38.73	38.05	38.64	37488
2016-11-28	38.73	39.06	37.70	37.77	56856
2016-11-29	37.68	38.32	37.20	37.40	74128
2016-11-30	37.85	37.91	37.40	37.68	69026
2016-12-01	37.76	37.83	36.09	36.26	62949
2016-12-02	36.20	36.78	35.26	35.51	42853
2016-12-05	35.72	36.01	35.66	35.94	59116
2016-12-06	36.07	36.75	35.83	36.17	70955
2016-12-07	36.29	37.10	36.29	36.65	47383
2016-12-08	36.69	37.53	36.25	37.53	155038
2016-12-09	37.41	37.75	37.03	37.57	45460
2016-12-12	37.43	37.68	37.13	37.19	27600
2016-12-13	37.51	37.80	37.19	37.52	42992
2016-12-14	37.37	37.68	36.02	36.26	74897
2016-12-15	35.98	36.26	35.59	36.15	52257
2016-12-16	35.93	36.00	35.02	35.13	90243
2016-12-19	35.19	35.91	35.19	35.64	36759
2016-12-20	35.88	35.88	35.17	35.34	27780
2016-12-21	35.34	35.44	35.00	35.09	30349
2016-12-22	35.00	35.36	34.14	34.26	86191
2016-12-23	34.26	34.89	34.26	34.74	51131
2016-12-27	34.87	34.87	33.86	33.99	73989
2016-12-28	34.15	34.35	33.64	34.11	47660
2016-12-29	34.32	35.00	34.29	34.68	44464
2016-12-30	34.60	35.07	34.24	34.54	58776
2017-01-03	35.07	35.07	34.00	34.13	56061
2017-01-04	34.10	34.13	33.22	33.59	47801
2017-01-05	33.74	33.83	33.07	33.12	50407
2017-01-06	33.12	33.53	33.11	33.45	36245
2017-01-09	33.41	33.41	32.01	32.17	81159
2017-01-10	32.26	32.59	32.03	32.32	50865
2017-01-11	32.29	32.29	31.39	31.43	76207
2017-01-12	31.61	32.12	31.61	31.72	48880
2017-01-13	31.77	32.36	31.73	32.23	33267
2017-01-17	32.32	32.32	31.58	31.72	68049
2017-01-18	31.75	31.78	30.27	30.49	132107
2017-01-19	30.69	31.32	30.05	30.14	104083
2017-01-20	30.37	32.08	30.24	32.04	144702
2017-01-23	32.39	33.92	32.14	33.79	188444
2017-01-24	34.56	35.43	34.10	35.36	190817
2017-01-25	35.37	36.11	35.04	35.90	492252
2017-01-26	36.00	36.29	34.35	34.57	313684
2017-01-27	34.55	35.19	33.72	33.97	236401
2017-01-30	33.78	35.07	33.67	34.73	97338
2017-01-31	35.00	35.00	34.09	34.21	103325
2017-02-01	34.30	34.63	33.87	34.43	75293
2017-02-02	34.44	34.96	34.17	34.48	83202
2017-02-03	34.78	35.06	34.46	34.71	82194
2017-02-06	34.74	34.75	33.90	34.38	50249
2017-02-07	34.48	34.50	33.96	34.42	106711
2017-02-08	34.49	36.45	34.49	36.39	124688
2017-02-09	36.67	37.11	36.63	36.94	84633
2017-02-10	37.35	37.35	36.86	37.17	81778
2017-02-13	37.46	37.46	37.02	37.19	49017
2017-02-14	37.08	37.79	36.52	37.32	101224
2017-02-15	37.00	37.38	36.12	37.14	105280
2017-02-16	37.26	37.26	36.50	36.76	86618
2017-02-17	36.62	37.35	36.41	37.29	60041
2017-02-21	37.21	38.36	37.01	38.26	97959
2017-02-22	38.40	38.60	37.67	38.17	73625
2017-02-23	37.97	38.59	37.57	37.95	71403
2017-02-24	37.55	37.78	37.04	37.31	58789
2017-02-27	37.38	37.84	37.31	37.50	44845
2017-02-28	37.58	39.04	37.58	38.38	112081
2017-03-01	38.18	39.89	37.64	39.62	112075
2017-03-02	39.36	39.44	38.15	38.29	76221
2017-03-03	39.10	40.00	39.06	39.95	154150
2017-03-06	40.00	40.03	39.30	39.79	79886
2017-03-07	39.54	40.81	39.54	40.29	47525
2017-03-08	40.24	40.24	39.17	39.55	69448
2017-03-09	39.63	39.88	38.47	38.68	103474
2017-03-10	39.06	39.89	38.69	39.47	58835
2017-03-13	39.66	39.90	39.56	39.75	60497
2017-03-14	39.56	39.75	38.86	39.18	78312
2017-03-15	39.29	40.02	39.12	39.86	73618
2017-03-16	40.16	40.76	39.98	40.39	38632
2017-03-17	40.56	41.14	40.31	40.97	89612
2017-03-20	41.12	41.13	40.62	40.68	34858
2017-03-21	40.82	41.92	40.26	40.77	72754
2017-03-22	40.68	41.20	40.38	40.99	33479
2017-03-23	41.18	42.01	40.96	41.90	78175
2017-03-24	42.10	43.15	41.92	43.15	72742
2017-03-27	42.95	43.20	42.63	42.88	100354
2017-03-28	42.80	43.15	42.46	42.55	62809
2017-03-29	42.57	43.34	42.47	43.28	93635
2017-03-30	43.21	43.59	42.97	43.40	61452
2017-03-31	43.36	44.36	42.94	43.18	554070
2017-04-03	43.15	43.60	42.74	43.59	98563
2017-04-04	43.38	44.11	42.98	43.92	61662
2017-04-05	44.17	44.90	44.04	44.40	85124
2017-04-06	44.48	44.72	43.77	44.40	46023
2017-04-07	44.60	45.33	44.21	44.85	106716
2017-04-10	45.05	45.44	44.63	44.77	39205
2017-04-11	44.71	44.74	43.62	44.04	66769
2017-04-12	44.14	44.40	43.06	43.86	62560
2017-04-13	43.77	44.65	43.70	44.33	83487
2017-04-17	44.73	45.02	44.41	44.57	69578
2017-04-18	44.40	44.86	44.18	44.24	51871
2017-04-19	44.22	44.22	43.27	43.66	132417
2017-04-20	44.16	44.65	43.84	43.93	36532
2017-04-21	43.71	44.08	43.44	43.97	72681
2017-04-24	44.76	45.10	44.35	44.45	44686
2017-04-25	44.45	44.63	44.07	44.60	52869
2017-04-26	44.60	44.60	43.57	43.66	125297
2017-04-27	43.94	44.40	43.64	44.28	53348
2017-04-28	44.32	44.72	44.20	44.36	85246
2017-05-01	44.61	44.61	43.66	44.20	35447
2017-05-02	44.20	46.40	43.48	46.20	116365
2017-05-03	46.79	46.79	45.00	45.04	69754
2017-05-04	45.00	45.00	43.50	43.95	77439
2017-05-05	44.01	45.02	44.01	45.02	95001
2017-05-08	45.27	45.27	44.37	44.83	65508
2017-05-09	44.76	44.92	43.74	43.95	343251
2017-05-10	44.07	45.02	43.77	44.92	200281
2017-05-11	44.15	44.19	43.26	44.04	160410
2017-05-12	43.46	43.71	42.33	42.84	119048
2017-05-15	43.25	43.64	42.93	43.32	118457
2017-05-16	43.98	43.98	42.77	43.49	70184
2017-05-17	42.73	43.15	41.41	42.42	94947
2017-05-18	42.19	42.41	41.06	41.80	97243
2017-05-19	41.98	43.51	41.98	42.85	87145
2017-05-22	42.96	43.18	41.94	42.37	64464
2017-05-23	42.43	42.85	42.13	42.59	45941
2017-05-24	42.86	43.54	42.64	43.41	79225
2017-05-25	43.57	44.45	43.57	43.94	133935
2017-05-26	44.08	44.83	44.08	44.60	62214
2017-05-30	44.05	44.24	43.42	43.60	138167
2017-05-31	43.65	43.65	43.00	43.15	148917
2017-06-01	43.24	43.90	43.21	43.33	86057
2017-06-02	43.57	43.77	43.09	43.29	57388
2017-06-05	43.31	44.69	43.31	44.48	64853
2017-06-06	44.46	44.91	43.68	43.92	124419
2017-06-07	43.88	44.46	43.88	44.10	43619
2017-06-08	44.27	44.27	43.60	43.99	59392
2017-06-09	44.13	44.53	43.94	44.10	57488
2017-06-12	44.29	44.33	43.92	44.08	50866
2017-06-13	44.36	45.25	44.09	44.91	96888
2017-06-14	45.24	46.24	45.20	46.20	107958
2017-06-15	45.90	45.95	45.09	45.83	109165
2017-06-16	46.11	46.19	45.27	45.80	109880
2017-06-19	46.04	46.20	45.75	46.18	106981
2017-06-20	46.06	46.06	44.55	44.62	160323
2017-06-21	44.95	45.27	44.64	45.20	226765
2017-06-22	45.40	46.53	45.34	46.32	90507
2017-06-23	46.61	47.16	46.38	46.84	94637
2017-06-26	47.24	47.42	46.69	47.02	62197
2017-06-27	46.93	46.93	46.43	46.72	36851
2017-06-28	47.03	48.29	46.79	48.12	96297
2017-06-29	48.26	48.26	46.64	47.62	76899
2017-06-30	47.87	48.41	45.31	48.18	89336
2017-07-03	48.60	48.60	47.49	47.63	30823
2017-07-05	47.67	47.67	46.89	47.11	37464
2017-07-06	47.03	47.79	46.59	47.74	89339
2017-07-07	48.23	48.23	46.85	47.45	92804
2017-07-10	47.65	48.29	47.20	48.28	40302
2017-07-11	48.00	48.76	47.35	48.52	74549
2017-07-12	49.15	50.24	47.88	50.09	128983
2017-07-13	50.46	50.46	49.59	49.97	106127
2017-07-14	50.34	51.24	50.26	51.15	70423
2017-07-17	51.30	51.95	50.65	51.67	74918
2017-07-18	51.70	52.02	51.20	51.81	77096
2017-07-19	52.09	52.12	51.45	52.10	61208
2017-07-20	52.24	52.51	51.17	51.45	92157
2017-07-21	51.49	52.16	51.49	51.74	96216
2017-07-24	51.67	51.91	51.02	51.70	94334
2017-07-25	52.20	52.20	50.36	50.45	66275
2017-07-26	50.55	51.28	49.94	51.12	61564
2017-07-27	51.24	51.24	50.37	50.64	52948
2017-07-28	50.51	50.61	49.74	50.57	59750
2017-07-31	50.83	50.83	49.59	50.59	72608
2017-08-01	50.86	50.86	49.84	49.98	34743
2017-08-02	50.28	50.89	49.50	50.66	41079
2017-08-03	50.56	50.89	50.25	50.76	51435
2017-08-04	51.17	51.17	50.26	50.86	59022
2017-08-07	51.04	51.12	50.27	50.89	57942
2017-08-08	51.00	51.16	50.27	50.38	95842
2017-08-09	50.00	50.00	48.05	48.27	103295
2017-08-10	48.26	48.38	47.47	47.61	154062
2017-08-11	47.74	48.78	47.00	48.59	139060
2017-08-14	49.31	49.31	48.77	49.03	50119
2017-08-15	48.97	49.32	48.65	49.11	40760
2017-08-16	49.25	49.67	49.00	49.24	39911
2017-08-17	49.20	49.58	47.95	48.04	73609
2017-08-18	48.54	49.59	47.91	48.37	74520
2017-08-21	48.61	49.59	48.61	49.37	56211
2017-08-22	49.43	49.43	48.66	49.01	59548
2017-08-23	48.69	49.53	48.58	49.38	78790
2017-08-24	49.83	49.83	49.33	49.53	60524
2017-08-25	50.10	50.15	49.03	49.30	55301
2017-08-28	49.33	49.33	48.17	48.34	78364
2017-08-29	48.27	48.43	47.73	48.01	83312
2017-08-30	48.08	48.64	47.83	47.89	52222
2017-08-31	48.03	48.72	47.97	48.37	89418
2017-09-01	48.66	48.92	47.88	48.22	40620
2017-09-05	48.41	48.41	46.72	47.26	66370
2017-09-06	47.27	47.83	47.07	47.38	36496
2017-09-07	46.73	48.03	46.73	47.06	93494
2017-09-08	46.71	47.18	46.41	46.56	49235
2017-09-11	47.04	47.66	46.14	46.23	115264
2017-09-12	46.54	46.54	45.95	46.06	75529
2017-09-13	45.92	46.67	45.87	46.53	43114
2017-09-14	46.60	47.92	46.21	46.95	98994
2017-09-15	46.84	47.28	46.70	47.18	150577
2017-09-18	47.03	47.11	46.67	46.86	90529
2017-09-19	47.15	47.25	46.62	46.93	40021
2017-09-20	47.19	47.31	46.48	46.84	37964
2017-09-21	46.71	46.71	45.60	45.81	88623
2017-09-22	46.07	46.92	45.81	46.55	122740
2017-09-25	46.26	46.83	45.59	45.71	62014
2017-09-26	45.72	46.21	45.58	46.10	72450
2017-09-27	46.32	46.32	44.65	45.02	58745
2017-09-28	45.05	45.19	44.56	44.81	54548
2017-09-29	44.79	45.03	44.04	44.39	107790
2017-10-02	44.67	44.98	44.20	44.44	42751
2017-10-03	44.59	44.87	43.97	44.23	67340
2017-10-04	44.44	44.51	44.06	44.21	44890
2017-10-05	44.04	44.54	43.27	43.50	91610
2017-10-06	43.48	43.48	42.90	43.19	57412
2017-10-09	43.05	43.05	41.68	42.10	58016
2017-10-10	42.49	42.49	41.58	41.78	86326
2017-10-11	41.55	42.31	41.22	42.12	42152
2017-10-12	41.77	42.52	41.30	42.14	46337
2017-10-13	42.30	42.80	41.99	42.17	83461
2017-10-16	42.08	42.27	40.94	41.06	69329
2017-10-17	41.00	41.67	40.24	41.34	70494
2017-10-18	41.39	42.50	41.28	41.45	64150
2017-10-19	41.41	42.72	41.27	42.59	94280
2017-10-20	42.75	42.75	41.35	41.67	160161
2017-10-23	41.60	42.00	41.18	41.40	208725
2017-10-24	41.31	41.53	41.07	41.26	143600
2017-10-25	41.41	41.48	40.60	40.73	67372
2017-10-26	41.03	41.03	39.18	39.27	106140
2017-10-27	39.29	40.28	39.06	40.08	90552
2017-10-30	40.07	40.56	39.71	40.36	97938
2017-10-31	40.47	40.59	40.15	40.40	54956
2017-11-01	40.39	40.52	39.45	39.96	76742
2017-11-02	39.97	40.17	39.72	40.16	46009
2017-11-03	40.03	40.72	38.16	40.43	107663
2017-11-06	40.67	40.91	39.63	40.36	59467
2017-11-07	40.44	40.75	39.59	40.09	136313
2017-11-08	40.29	40.52	39.70	39.87	65725
2017-11-09	39.38	39.87	38.95	39.48	47212
2017-11-10	39.40	39.60	38.34	38.42	53572
2017-11-13	38.31	38.35	37.45	37.79	80592
2017-11-14	37.89	38.82	37.87	38.36	90274
2017-11-15	38.30	38.70	38.03	38.64	201494
2017-11-16	38.99	39.38	38.97	39.16	244547
2017-11-17	38.95	39.66	38.95	39.30	163350
2017-11-20	39.11	39.20	38.79	39.20	28785
2017-11-21	39.57	39.61	38.94	39.46	87953
2017-11-22	39.27	39.89	38.03	39.86	54118
2017-11-24	40.08	40.39	39.63	40.30	59960
2017-11-27	41.00	42.16	40.22	40.44	149069
2017-11-28	40.54	40.64	39.80	39.94	103621
2017-11-29	40.41	41.66	40.41	41.61	150863
2017-11-30	41.51	41.53	40.25	40.49	204754
2017-12-01	40.41	40.54	40.00	40.16	175545
2017-12-04	40.26	41.56	40.22	41.39	157890
2017-12-05	41.38	41.72	40.88	41.52	96649
2017-12-06	41.46	41.46	40.74	41.30	96839
2017-12-07	40.94	41.70	40.84	41.43	89115
2017-12-08	41.47	41.47	40.46	41.08	88710
2017-12-11	41.05	41.71	40.83	41.47	42787
2017-12-12	41.57	41.57	40.95	41.18	25933
2017-12-13	41.36	42.50	41.10	42.25	151740
2017-12-14	42.18	42.45	40.48	42.20	107745
2017-12-15	42.19	42.70	41.87	42.57	65054
2017-12-18	42.67	42.94	42.01	42.28	59869
2017-12-19	42.26	42.42	41.75	41.77	44747
2017-12-20	41.79	41.96	41.06	41.76	65038
2017-12-21	41.89	41.89	40.69	41.05	113078
2017-12-22	41.32	41.32	40.47	40.59	33248
2017-12-26	40.60	41.03	40.35	40.50	23855
2017-12-27	40.51	40.92	40.29	40.81	38599
2017-12-28	40.84	41.03	40.58	40.74	49661
2017-12-29	40.83	41.91	40.83	41.48	127567
2018-01-02	41.52	43.96	41.51	42.82	225337
2018-01-03	42.97	43.23	42.74	43.17	73215
2018-01-04	43.09	44.20	42.61	43.55	137869
2018-01-05	43.59	43.92	43.38	43.69	86456
2018-01-08	43.69	43.69	43.01	43.24	40257
2018-01-09	43.32	43.43	42.17	42.56	48104
2018-01-10	42.57	42.57	41.03	41.46	62666
2018-01-11	41.80	42.34	40.22	40.87	88930
2018-01-12	40.85	41.90	40.76	41.51	168921
2018-01-16	41.86	43.20	41.86	42.75	109126
2018-01-17	42.74	43.02	42.38	42.59	228266
2018-01-18	42.60	43.16	42.55	42.82	103576
2018-01-19	43.04	43.04	42.25	42.93	169049
2018-01-22	43.11	43.11	41.90	42.37	105175
2018-01-23	42.21	42.32	41.93	42.28	30420
2018-01-24	42.59	43.06	42.40	42.64	50637
2018-01-25	42.69	43.17	42.10	42.25	50953
2018-01-26	42.56	43.16	42.33	42.55	82372
2018-01-29	42.54	42.54	41.81	41.94	55920
2018-01-30	41.81	43.05	40.53	40.56	72317
2018-01-31	40.93	41.20	40.43	40.93	101476
2018-02-01	40.63	42.27	40.63	41.58	37975
2018-02-02	41.27	42.04	40.71	40.87	66515
2018-02-05	40.72	40.88	39.07	39.30	36545
2018-02-06	38.76	40.29	38.52	40.07	119921
2018-02-07	40.32	41.29	39.85	40.84	372104
2018-02-08	41.08	41.17	38.55	39.19	121717
2018-02-09	39.28	39.75	39.11	39.60	114181
2018-02-12	39.96	40.19	39.59	39.78	51600
2018-02-13	39.56	40.15	39.56	39.85	85752
2018-02-14	39.53	40.25	39.53	40.01	30137
2018-02-15	40.25	40.56	40.06	40.23	118904
2018-02-16	40.22	40.41	39.92	40.08	59122
2018-02-20	40.44	41.24	39.99	41.07	323363
2018-02-21	41.34	42.00	41.10	41.14	68349
2018-02-22	41.15	41.98	41.15	41.47	107646
2018-02-23	41.97	42.04	41.18	41.38	64564
2018-02-26	40.95	41.10	40.26	40.63	94678
2018-02-27	40.60	40.98	39.38	39.40	76037
2018-02-28	39.58	40.00	38.69	39.16	84279
2018-03-01	39.09	39.86	38.34	39.50	91761
2018-03-02	39.42	39.80	38.81	39.70	122562
2018-03-05	39.38	39.87	39.02	39.68	48203
2018-03-06	40.04	40.40	39.58	40.17	43066
2018-03-07	40.01	40.16	39.72	40.13	56589
2018-03-08	40.34	40.88	40.06	40.69	46907
2018-03-09	40.90	40.94	40.36	40.47	63707
2018-03-12	40.47	41.02	40.47	40.83	43298
2018-03-13	40.83	41.19	40.79	40.90	111038
2018-03-14	41.02	41.10	40.58	40.72	72122
2018-03-15	40.54	41.05	40.37	40.42	46695
2018-03-16	40.66	40.70	40.03	40.35	61413
2018-03-19	40.31	40.39	39.49	39.69	34442
2018-03-20	39.73	40.10	39.30	39.69	91889
2018-03-21	39.69	40.79	39.69	40.71	54745
2018-03-22	40.36	40.97	40.13	40.16	79092
2018-03-23	40.34	40.48	38.74	38.85	82987
2018-03-26	39.34	39.90	38.49	39.22	76859
2018-03-27	39.31	39.31	38.71	38.84	46526
2018-03-28	38.91	39.30	38.57	38.75	49036
2018-03-29	38.71	39.64	38.71	39.41	37119
2018-04-02	39.47	39.54	38.46	38.95	43239
2018-04-03	39.00	39.42	38.85	39.18	23615
2018-04-04	38.85	39.66	38.67	39.54	49503
2018-04-05	39.77	40.35	39.77	40.10	56746
2018-04-06	40.02	40.47	39.44	39.78	53121
2018-04-09	39.84	40.35	39.15	39.50	26131
2018-04-10	40.00	40.70	39.73	40.31	40857
2018-04-11	40.03	41.07	40.03	40.80	25107
2018-04-12	41.10	41.80	40.58	41.54	65546
2018-04-13	41.56	43.39	41.56	42.76	96464
2018-04-16	42.80	43.85	42.56	43.82	121399
2018-04-17	44.00	44.62	43.23	44.23	132576
2018-04-18	44.00	46.22	43.11	44.36	78683
2018-04-19	44.50	44.50	43.16	43.29	48494
2018-04-20	43.50	43.50	41.85	42.56	47667
2018-04-23	42.69	43.54	42.26	42.38	42616
2018-04-24	42.74	43.18	42.41	42.62	30250
2018-04-25	42.75	43.15	42.20	43.01	140437
2018-04-26	43.05	43.44	42.74	43.18	115480
2018-04-27	43.33	43.59	42.65	42.77	58920
2018-04-30	43.05	43.05	41.91	42.13	134627
2018-05-01	42.27	42.33	41.31	41.83	77178
2018-05-02	41.84	43.27	41.83	42.16	99042
2018-05-03	42.18	42.48	41.83	42.36	117705
2018-05-04	42.26	42.26	41.29	41.56	44664
2018-05-07	41.37	41.46	40.25	40.30	65846
2018-05-08	40.42	40.93	39.72	40.22	60866
2018-05-09	40.34	40.94	40.05	40.42	76924
2018-05-10	40.74	41.97	40.44	41.81	85614
2018-05-11	41.52	41.95	40.93	41.29	92778
2018-05-14	41.42	41.52	40.43	40.62	34575
2018-05-15	40.42	40.43	39.78	40.26	133387
2018-05-16	40.50	41.31	40.50	41.25	50049
2018-05-17	41.32	41.32	40.18	40.28	56957
2018-05-18	40.33	40.33	39.50	39.93	79141
2018-05-21	40.01	40.46	39.72	39.90	44443
2018-05-22	39.88	40.22	38.90	39.40	79249
2018-05-23	39.60	40.67	39.33	40.35	153253
2018-05-24	40.63	40.63	39.52	39.91	93652
2018-05-25	40.26	40.66	40.01	40.56	105332
2018-05-29	40.60	41.03	38.88	39.22	77014
2018-05-30	38.01	38.96	38.00	38.89	112689
2018-05-31	39.07	39.07	37.58	38.08	176622
2018-06-01	38.42	38.57	38.07	38.54	159007
2018-06-04	38.80	39.06	38.58	38.74	50644
2018-06-05	38.56	38.56	37.96	38.12	123017
2018-06-06	38.26	38.46	38.08	38.18	74276
2018-06-07	38.17	38.76	37.84	38.48	55985
2018-06-08	38.65	39.01	38.22	38.92	40999
2018-06-11	38.76	39.34	38.76	39.22	70399
2018-06-12	39.91	40.20	39.30	39.95	100947
2018-06-13	39.70	39.90	38.68	39.34	150041
2018-06-14	39.42	39.66	38.88	39.25	65268
2018-06-15	38.87	39.59	38.71	38.96	163541
2018-06-18	39.02	39.52	38.61	39.48	43632
2018-06-19	39.01	39.71	38.99	39.54	79647
2018-06-20	39.86	39.87	38.87	39.59	122202
2018-06-21	39.41	39.87	39.04	39.75	114637
2018-06-22	40.10	40.10	39.68	39.98	79083
2018-06-25	39.96	40.35	39.53	40.25	91118
2018-06-26	40.27	41.14	40.27	40.85	83382
2018-06-27	41.01	41.10	40.45	40.57	44756
2018-06-28	40.55	42.09	40.34	41.74	70998
2018-06-29	42.04	45.05	41.27	41.65	60399
2018-07-02	41.70	42.00	40.48	40.92	66285
2018-07-03	41.07	42.36	41.07	42.28	105035
2018-07-05	42.39	43.37	41.77	43.21	59662
2018-07-06	43.08	46.05	43.08	45.52	116600
2018-07-09	45.35	45.56	44.75	45.36	56297
2018-07-10	45.23	45.71	45.23	45.48	100425
2018-07-11	45.11	45.71	45.11	45.49	60205
2018-07-12	45.44	46.36	45.12	46.17	138262
2018-07-13	45.58	45.96	44.56	45.34	104400
2018-07-16	45.22	46.36	44.84	46.31	86885
2018-07-17	45.85	46.44	45.71	46.33	99127
2018-07-18	46.41	46.41	45.46	45.82	61909
2018-07-19	45.77	46.30	45.50	46.24	60055
2018-07-20	46.55	47.39	45.84	47.24	67831
2018-07-23	47.00	47.50	46.15	47.43	49620
2018-07-24	47.78	48.86	47.44	48.66	68946
2018-07-25	48.67	50.61	48.67	49.79	106252
2018-07-26	49.44	50.46	49.44	49.94	93695
2018-07-27	50.00	50.28	49.03	49.73	56424
2018-07-30	49.52	50.05	49.22	49.35	100932
2018-07-31	49.10	49.30	48.34	48.49	235573
2018-08-01	48.62	49.08	48.13	48.76	127893
2018-08-02	48.49	48.86	47.88	48.45	50237
2018-08-03	48.64	49.71	48.25	49.61	106811
2018-08-06	49.39	49.87	48.37	49.53	53230
2018-08-07	49.97	51.01	49.54	50.71	49341
2018-08-08	50.85	51.05	50.22	50.56	44475
2018-08-09	50.57	51.00	50.18	50.66	61306
2018-08-10	50.52	50.52	49.37	49.78	76961
2018-08-13	49.89	50.79	49.67	50.34	59556
2018-08-14	50.76	52.21	50.22	50.95	87542
2018-08-15	50.87	50.97	49.00	49.40	49576
2018-08-16	48.59	49.51	47.51	48.09	58245
2018-08-17	48.10	48.20	46.97	47.90	93827
2018-08-20	47.79	48.05	47.23	47.30	52398
2018-08-21	47.32	48.16	47.16	48.00	187519
2018-08-22	47.63	49.60	47.62	49.53	73118
2018-08-23	49.54	49.96	48.58	48.65	38509
2018-08-24	49.62	49.84	48.61	49.55	102230
2018-08-27	50.00	52.09	50.00	51.59	42229
2018-08-28	52.53	53.11	51.73	51.89	177234
2018-08-29	51.98	53.63	51.26	53.31	137709
2018-08-30	53.10	53.49	52.42	52.77	30553
2018-08-31	52.69	52.94	51.60	52.71	68034
2018-09-04	52.36	52.36	49.92	50.63	42629
2018-09-05	50.49	51.38	50.19	51.26	73982
2018-09-06	50.79	51.93	50.77	51.70	129239
2018-09-07	51.70	51.97	51.03	51.88	109720
2018-09-10	52.21	52.21	50.75	51.30	57874
2018-09-11	51.14	53.60	50.97	53.46	57129
2018-09-12	53.63	54.44	53.26	53.96	183698
2018-09-13	54.37	55.44	54.37	54.77	60021
2018-09-14	54.73	55.23	53.56	54.00	86818
2018-09-17	53.99	54.11	53.02	53.98	110004
2018-09-18	54.22	56.88	54.22	56.26	76430
2018-09-19	56.26	56.47	55.33	55.58	92097
2018-09-20	55.80	56.25	55.58	56.22	86551
2018-09-21	56.57	56.57	54.62	55.00	61657
2018-09-24	54.80	55.31	54.64	54.93	55545
2018-09-25	55.16	55.42	53.85	54.44	38493
2018-09-26	54.63	55.35	54.54	55.11	44710
2018-09-27	55.11	56.62	55.11	56.19	63194
2018-09-28	56.18	57.14	55.29	56.95	248425
2018-10-01	57.30	58.10	56.50	57.91	96426
2018-10-02	57.90	57.90	56.69	56.78	62371
2018-10-03	56.23	57.09	54.16	54.35	98245
2018-10-04	54.76	55.11	53.93	54.55	98632
2018-10-05	55.00	55.09	53.42	54.21	141160
2018-10-08	53.10	53.71	52.75	53.43	177199
2018-10-09	53.24	55.47	53.16	55.10	112406
2018-10-10	55.06	55.06	53.36	53.37	44835
2018-10-11	53.37	54.09	51.03	52.04	84121
2018-10-12	53.25	53.43	52.44	52.80	34976
2018-10-15	53.07	53.07	52.05	52.37	33198
2018-10-16	52.96	54.13	52.82	54.05	56693
2018-10-17	53.97	54.04	52.58	52.73	46362
2018-10-18	52.41	52.63	50.18	50.80	77699
2018-10-19	51.17	51.73	50.34	51.53	80602
2018-10-22	51.94	51.94	50.93	51.28	45264
2018-10-23	50.69	51.16	50.31	50.72	29264
2018-10-24	50.73	51.13	48.52	48.77	67049
2018-10-25	49.11	50.59	48.68	49.75	70717
2018-10-26	49.49	49.49	48.28	48.71	98765
2018-10-29	49.48	49.48	43.27	44.14	129293
2018-10-30	44.10	44.10	41.70	42.20	243216
2018-10-31	42.19	42.93	40.81	41.77	197813
2018-11-01	42.13	44.02	42.13	43.46	83288
2018-11-02	43.87	44.62	42.92	43.02	72393
2018-11-05	43.01	46.17	43.01	46.01	102447
2018-11-06	45.70	45.90	44.12	44.79	58155
2018-11-07	45.42	46.97	45.09	45.33	88506
2018-11-08	44.83	45.20	39.67	39.96	210887
2018-11-09	39.94	41.00	38.40	39.69	178520
2018-11-12	39.56	40.45	38.59	40.09	96162
2018-11-13	40.10	40.10	38.75	39.21	90699
2018-11-14	39.73	39.73	36.02	37.58	211712
2018-11-15	37.56	38.44	37.56	38.11	102226
2018-11-16	38.12	38.12	37.23	37.70	87150
2018-11-19	37.60	37.68	37.00	37.52	36606
2018-11-20	36.91	37.61	36.34	36.34	44787
2018-11-21	36.85	37.34	36.37	36.43	64907
2018-11-23	36.28	36.45	35.53	35.83	32904
2018-11-26	35.65	35.93	34.15	34.25	100137
2018-11-27	34.13	34.99	33.60	33.86	84342
2018-11-28	33.98	34.27	33.39	33.93	107471
2018-11-29	33.93	35.91	33.93	35.76	120834
2018-11-30	35.77	36.71	35.44	35.76	147781
2018-12-03	36.49	36.82	35.64	36.05	95491
2018-12-04	35.96	36.17	35.05	35.79	121546
2018-12-06	35.32	36.11	35.00	35.73	126207
2018-12-07	35.81	37.14	35.26	35.71	100963
2018-12-10	35.54	35.54	33.89	34.53	54850
2018-12-11	35.20	35.20	33.84	34.41	92487
2018-12-12	34.91	35.64	34.18	35.26	52384
2018-12-13	35.27	35.32	34.53	34.59	89985
2018-12-14	34.29	34.31	33.62	33.82	105306
2018-12-17	33.74	34.82	33.74	34.00	108737
2018-12-18	34.33	35.35	34.02	35.03	115995
2018-12-19	35.04	37.30	34.99	36.25	117589
2018-12-20	36.27	38.56	36.27	38.25	163246
2018-12-21	38.77	38.99	38.15	38.81	204567
2018-12-24	38.82	38.97	38.17	38.28	49471
2018-12-26	38.38	39.23	37.07	39.22	79548
2018-12-27	38.80	39.88	38.40	39.72	92703
2018-12-28	39.91	39.92	38.50	39.92	57467
2018-12-31	39.93	39.93	37.97	38.02	90074
2019-01-02	37.52	40.38	37.52	40.28	66340
2019-01-03	40.29	40.42	39.15	39.70	61366
2019-01-04	40.31	40.77	39.82	40.74	70282
2019-01-07	41.34	42.76	41.20	42.48	103788
2019-01-08	43.32	43.66	42.25	43.41	83477
2019-01-09	43.38	43.72	41.94	42.90	74321
2019-01-10	43.19	43.47	42.83	43.35	124150
2019-01-11	43.34	43.80	42.45	43.51	31527
2019-01-14	43.23	44.16	43.19	44.16	115628
2019-01-15	44.28	45.18	43.68	45.00	83176
2019-01-16	45.32	46.14	45.00	45.91	55855
2019-01-17	45.70	46.46	45.01	46.26	96441
2019-01-18	46.49	46.71	45.41	45.76	176068
2019-01-22	45.76	46.66	45.63	46.57	64459
2019-01-23	47.08	47.14	45.48	45.79	76039
2019-01-24	46.12	46.58	44.62	44.99	82825
2019-01-25	45.57	45.78	44.25	44.88	87677
2019-01-28	44.48	45.05	44.25	44.70	62922
2019-01-29	45.14	45.14	44.19	44.31	166079
2019-01-30	44.41	44.61	43.53	44.07	193697
2019-01-31	44.38	45.52	44.38	44.82	265505
2019-02-01	44.95	44.95	44.33	44.63	55148
2019-02-04	44.55	45.09	43.54	44.85	45844
2019-02-05	45.16	45.16	44.75	45.05	256496
2019-02-06	44.88	45.08	44.42	44.68	203033
2019-02-07	44.55	45.05	44.19	44.99	188020
2019-02-08	44.89	45.00	43.92	44.21	124643
2019-02-11	45.14	45.14	44.09	44.77	198713
2019-02-12	44.85	47.07	44.68	45.00	163707
2019-02-13	44.96	45.35	43.90	44.03	146227
2019-02-14	44.00	45.35	43.90	45.04	132494
2019-02-15	44.86	45.16	44.32	44.89	83573
2019-02-19	44.98	45.29	44.25	45.25	68042
2019-02-20	45.40	45.68	44.99	45.07	87707
2019-02-21	45.18	47.37	44.80	47.36	121096
2019-02-22	47.75	48.12	47.06	47.81	98300
2019-02-25	48.21	48.40	47.74	47.90	79711
2019-02-26	48.07	48.27	47.15	47.59	70076
2019-02-27	47.70	47.70	46.81	47.04	110217
2019-02-28	46.87	46.87	45.48	45.60	73246
2019-03-01	45.90	46.51	43.95	44.41	214290
2019-03-04	44.79	45.89	44.67	45.83	120957
2019-03-05	46.00	46.37	45.10	45.35	107772
2019-03-06	45.57	46.15	44.86	44.88	106402
2019-03-07	44.91	45.00	43.30	43.38	58198
2019-03-08	43.24	43.48	42.23	43.15	77863
2019-03-11	43.33	44.02	43.33	43.87	75930
2019-03-12	44.07	44.34	43.44	43.80	47269
2019-03-13	43.88	44.26	42.35	42.67	101438
2019-03-14	42.56	43.34	42.17	43.16	56424
2019-03-15	43.60	43.85	43.28	43.46	72178
2019-03-18	43.41	44.12	43.35	43.60	52125
2019-03-19	43.64	44.85	43.64	44.54	114623
2019-03-20	44.53	45.19	44.06	45.10	66629
2019-03-21	44.93	45.30	44.78	44.96	100216
2019-03-22	44.55	44.72	42.94	43.15	76291
2019-03-25	43.12	44.27	42.81	43.57	61504
2019-03-26	43.75	44.38	43.62	44.29	60485
2019-03-27	44.11	44.13	43.60	43.98	59360
2019-03-28	44.07	44.11	43.47	43.58	55142
2019-03-29	43.84	45.21	43.84	45.09	125866
2019-04-01	45.57	46.25	45.48	45.81	135671
2019-04-02	45.98	46.26	44.75	46.12	56815
2019-04-03	46.34	46.91	45.64	45.73	88051
2019-04-04	45.93	46.63	45.49	46.61	68031
2019-04-05	46.82	48.50	46.82	48.46	91770
2019-04-08	48.35	49.58	47.83	49.05	163330
2019-04-09	49.04	49.35	48.19	48.85	66938
2019-04-10	49.00	49.13	48.63	48.69	59000
2019-04-11	48.54	48.54	48.05	48.11	59838
2019-04-12	48.44	48.69	48.12	48.51	81288
2019-04-15	48.53	48.95	48.02	48.51	71323
2019-04-16	48.66	49.04	48.19	48.67	42086
2019-04-17	48.88	49.42	48.29	49.07	50989
2019-04-18	49.03	49.64	48.66	48.76	77078
2019-04-22	48.57	49.32	48.57	48.94	53161
2019-04-23	48.92	48.92	47.90	48.62	66736
2019-04-24	48.56	48.56	47.88	48.35	54235
2019-04-25	48.35	49.54	48.04	49.13	79187
2019-04-26	49.19	49.68	48.17	49.49	151090
2019-04-29	49.71	49.71	47.48	48.17	129954
2019-04-30	48.18	49.42	48.08	49.18	117711
2019-05-01	49.29	50.46	49.09	49.17	80115
2019-05-02	49.25	49.69	48.74	49.69	54376
2019-05-03	49.98	50.38	49.62	49.82	44781
2019-05-06	48.63	49.65	48.19	48.61	51450
2019-05-07	48.40	48.40	47.16	48.33	44223
2019-05-08	48.42	49.82	47.57	49.34	52125
2019-05-09	48.68	49.64	47.98	49.19	48066
2019-05-10	49.28	49.76	48.25	49.27	22224
2019-05-13	48.40	49.07	47.89	48.91	73378
2019-05-14	49.34	50.47	47.56	50.27	82476
2019-05-15	49.74	49.99	49.24	49.73	100979
2019-05-16	49.74	50.40	49.74	50.20	96364
2019-05-17	48.57	49.65	48.49	49.22	97594
2019-05-20	49.01	50.49	48.94	49.91	74821
2019-05-21	50.25	50.25	49.37	49.77	33242
2019-05-22	49.89	50.14	49.27	49.87	22086
2019-05-23	49.54	50.40	49.15	49.91	33474
2019-05-24	50.19	50.31	49.00	49.12	29273
2019-05-28	49.41	50.46	49.21	49.98	59035
2019-05-29	49.93	49.99	49.11	49.76	57389
2019-05-30	49.96	50.75	49.85	50.50	83524
2019-05-31	49.68	49.68	47.86	48.59	159255
2019-06-03	48.74	48.81	47.22	47.41	61880
2019-06-04	47.56	48.52	47.56	48.34	43719
2019-06-05	48.38	49.04	48.03	49.03	63731
2019-06-06	49.13	49.13	47.80	48.86	58311
2019-06-07	49.11	49.66	49.00	49.49	24028
2019-06-10	49.80	51.80	49.80	51.22	31311
2019-06-11	51.70	53.10	51.66	52.80	42425
2019-06-12	52.38	53.17	52.38	52.48	40585
2019-06-13	52.54	52.86	52.13	52.65	66949
2019-06-14	52.46	52.46	50.50	51.51	71237
2019-06-17	51.42	51.62	50.61	50.61	49561
2019-06-18	51.28	52.02	50.30	50.73	144782
2019-06-19	50.82	51.58	50.57	51.38	103933
2019-06-20	52.03	53.04	51.81	52.12	55686
2019-06-21	51.94	52.51	50.37	50.59	52850
2019-06-24	50.72	51.56	50.72	51.25	31613
2019-06-25	51.13	51.46	50.94	51.02	89446
2019-06-26	51.30	52.04	51.14	51.80	98623
2019-06-27	50.99	51.68	50.64	50.88	65303
2019-06-28	50.88	51.52	48.72	48.88	72671
2019-07-01	49.32	49.87	48.34	48.80	57062
2019-07-02	49.25	49.71	48.52	49.34	95904
2019-07-03	49.35	50.27	49.19	49.38	46619
2019-07-05	49.50	50.22	49.42	50.15	110712
2019-07-08	50.30	50.95	50.23	50.62	54751
2019-07-09	50.67	51.18	50.51	50.92	87938
2019-07-10	51.05	51.05	49.72	50.51	47311
2019-07-11	50.85	51.26	50.27	51.11	40611
2019-07-12	51.20	51.20	49.96	50.66	83066
2019-07-15	50.59	51.73	50.54	51.70	53584
2019-07-16	51.70	51.70	50.95	51.33	57057
2019-07-17	51.43	52.09	51.39	51.82	45558
2019-07-18	51.73	52.16	51.52	51.74	55016
2019-07-19	51.99	52.25	51.06	51.44	49925
2019-07-22	51.30	51.33	50.75	50.91	77085
2019-07-23	51.09	51.26	49.29	49.43	44871
2019-07-24	49.61	51.62	49.49	50.74	66679
2019-07-25	50.60	51.11	49.86	50.46	87279
2019-07-26	50.58	51.40	49.45	50.16	43195
2019-07-29	49.96	51.19	49.52	51.01	64139
2019-07-30	50.92	51.77	50.25	51.42	88676
2019-07-31	51.33	51.33	48.80	49.32	75126
2019-08-01	49.20	49.76	48.59	48.61	89184
2019-08-02	48.45	48.45	46.67	47.11	59909
2019-08-05	46.42	46.72	46.01	46.25	43472
2019-08-06	46.36	47.08	46.00	46.19	41076
2019-08-07	45.68	46.36	45.53	46.36	37456
2019-08-08	46.46	46.76	46.22	46.22	29812
2019-08-09	46.30	47.09	45.87	46.59	18830
2019-08-12	46.13	46.13	45.42	45.80	63807
2019-08-13	45.72	45.99	45.40	45.57	65490
2019-08-14	44.83	45.00	42.93	43.05	87149
2019-08-15	42.98	43.73	42.75	43.66	73746
2019-08-16	43.65	44.51	43.58	44.35	123204
2019-08-19	44.57	44.57	43.59	43.88	98624
2019-08-20	43.79	44.73	43.42	44.34	51783
2019-08-21	44.60	45.37	44.24	44.91	30683
2019-08-22	45.05	45.53	44.39	44.65	46737
2019-08-23	44.56	44.74	43.80	43.83	49802
2019-08-26	44.33	45.06	44.18	44.80	28591
2019-08-27	45.14	45.40	44.61	45.00	49402
2019-08-28	44.71	45.07	44.57	44.66	42389
2019-08-29	44.93	45.69	44.63	45.66	45225
2019-08-30	45.72	47.01	45.72	46.78	46170
2019-09-03	46.85	47.07	46.29	46.73	90490
2019-09-04	46.97	47.40	46.68	46.81	47560
2019-09-05	47.14	48.00	46.83	47.90	49143
2019-09-06	48.13	49.07	48.02	48.17	39691
2019-09-09	48.47	48.47	47.07	47.45	44956
2019-09-10	47.14	47.98	47.14	47.71	35860
2019-09-11	47.55	47.64	47.43	47.48	28277
2019-09-12	47.49	47.88	47.21	47.42	83839
2019-09-13	47.23	47.88	47.23	47.61	24646
2019-09-16	47.21	47.97	47.03	47.11	24218
2019-09-17	46.84	47.67	46.78	47.61	52512
2019-09-18	47.31	47.82	47.31	47.79	22244
2019-09-19	47.68	47.99	47.09	47.53	15767
2019-09-20	47.65	48.30	47.45	47.91	41281
2019-09-23	47.71	48.02	47.37	47.71	14861
2019-09-24	48.02	48.49	47.82	47.96	51407
2019-09-25	47.78	47.86	46.59	46.99	139467
2019-09-26	46.89	46.92	46.62	46.73	36571
2019-09-27	46.74	47.39	46.54	46.58	43677
2019-09-30	46.90	47.65	46.83	47.55	75025
2019-10-01	47.54	48.08	47.54	48.02	36333
2019-10-02	47.63	47.88	47.12	47.62	40747
2019-10-03	47.62	48.37	47.59	48.24	32654
2019-10-04	48.31	49.06	48.29	48.95	37271
2019-10-07	48.97	49.31	47.91	48.15	21000
2019-10-08	48.22	49.23	47.87	48.05	26690
2019-10-09	48.38	49.38	48.38	49.09	36862
2019-10-10	49.35	50.11	48.60	49.92	63530
2019-10-11	50.96	51.61	50.45	51.26	62077
2019-10-14	51.30	51.55	51.16	51.38	37408
2019-10-15	51.27	51.52	50.63	50.65	58270
2019-10-16	50.77	51.68	50.69	51.63	53582
2019-10-17	51.99	52.67	51.37	52.03	38126
2019-10-18	52.56	54.64	51.73	52.10	125602
2019-10-21	51.83	52.94	51.83	52.78	98723
2019-10-22	53.17	54.14	52.76	53.35	68639
2019-10-23	53.43	53.48	52.38	52.71	34711
2019-10-24	53.23	53.48	52.68	53.23	46287
2019-10-25	52.90	53.32	52.69	53.11	26168
2019-10-28	53.58	54.41	52.99	53.99	71009
2019-10-29	54.90	56.19	54.17	55.92	123158
2019-10-30	56.00	56.47	54.70	55.38	71385
2019-10-31	55.37	56.35	54.88	55.70	137716
2019-11-01	56.09	56.09	54.61	54.78	56419
2019-11-04	55.10	55.10	54.10	54.19	53406
2019-11-05	54.20	54.40	53.53	53.86	27818
2019-11-06	53.71	55.34	53.71	54.70	33470
2019-11-07	54.96	55.50	54.38	55.18	31611
2019-11-08	54.94	55.50	54.77	55.36	49262
2019-11-11	55.22	55.72	54.91	55.57	38452
2019-11-12	55.49	55.57	54.55	54.87	34596
2019-11-13	54.55	55.16	54.45	55.05	42546
2019-11-14	54.84	55.21	53.93	54.10	41951
2019-11-15	54.56	55.36	54.52	55.19	21699
2019-11-18	54.80	55.13	54.71	54.89	20075
2019-11-19	55.12	55.57	55.05	55.28	45499
2019-11-20	55.00	55.13	53.92	54.48	36080
2019-11-21	54.35	54.35	53.52	53.57	46264
2019-11-22	53.78	55.09	53.05	54.43	70184
2019-11-25	54.24	54.52	53.82	54.18	53630
2019-11-26	54.05	54.57	53.91	54.55	49885
2019-11-27	54.64	54.64	53.97	54.29	46855
2019-11-29	54.12	54.73	53.00	53.21	53933
2019-12-02	53.22	53.22	52.29	52.42	110742
2019-12-03	51.92	52.84	51.92	52.69	68084
2019-12-04	52.97	53.25	52.63	52.85	53383
2019-12-05	52.75	53.39	52.75	53.21	58802
2019-12-06	53.58	53.65	53.09	53.47	32386
2019-12-09	53.36	54.34	53.36	54.16	48571
2019-12-10	54.10	55.16	54.07	55.15	53195
2019-12-11	55.30	56.06	55.24	55.82	49443
2019-12-12	55.92	56.72	55.92	56.62	62853
2019-12-13	56.78	61.64	56.78	61.21	107710
2019-12-16	61.84	62.71	61.21	62.49	62861
2019-12-17	62.85	62.85	59.81	60.70	160881
2019-12-18	60.97	61.90	60.49	61.17	83825
2019-12-19	61.46	61.57	60.37	60.40	36736
2019-12-20	60.41	60.81	59.63	60.74	64340
2019-12-23	60.97	61.12	59.43	60.11	38735
2019-12-24	60.11	60.83	60.11	60.71	21215
2019-12-26	61.04	61.05	60.11	61.05	15859
2019-12-27	61.21	61.40	60.56	60.93	32623
2019-12-30	60.73	61.01	59.14	59.64	54542
2019-12-31	59.52	60.06	59.29	59.94	25542
2020-01-02	59.73	60.73	58.38	60.73	160604
2020-01-03	60.01	60.55	59.60	59.77	33360
2020-01-06	59.86	60.04	58.60	59.44	47358
2020-01-07	59.44	59.44	58.37	58.92	26708
2020-01-08	58.99	60.10	58.68	59.86	32445
2020-01-09	60.29	60.37	59.42	59.61	33227
2020-01-10	60.08	61.06	60.08	60.54	28211
2020-01-13	60.94	61.73	60.79	61.55	24779
2020-01-14	61.51	61.92	61.22	61.85	53134
2020-01-15	61.67	62.80	61.43	62.63	54559
2020-01-16	63.05	64.80	63.05	64.04	174668
2020-01-17	64.18	64.76	62.55	64.57	34063
2020-01-21	64.29	64.32	62.94	63.07	45791
2020-01-22	63.51	63.61	62.87	63.00	35336
2020-01-23	62.79	62.83	61.50	61.92	43369
2020-01-24	61.89	61.98	60.20	61.63	44253
2020-01-27	60.36	60.36	59.21	59.97	50029
2020-01-28	60.36	61.60	60.36	61.42	35322
2020-01-29	61.69	62.05	60.68	61.12	49178
2020-01-30	60.17	61.72	59.86	61.45	31477
2020-01-31	60.93	61.08	60.05	60.74	58614
2020-02-03	61.06	62.31	61.06	61.84	20193
2020-02-04	62.83	63.11	61.54	61.83	39580
2020-02-05	62.45	62.75	61.73	62.01	26649
2020-02-06	62.35	62.35	61.66	61.94	54475
2020-02-07	61.06	61.83	60.57	61.58	52167
2020-02-10	61.06	63.04	60.59	61.41	34196
2020-02-11	61.54	63.94	60.83	63.75	46280
2020-02-12	64.00	65.49	62.95	64.73	104895
2020-02-13	64.66	65.90	59.59	65.77	43537
2020-02-14	65.48	65.63	62.52	64.60	34405
2020-02-18	64.75	66.42	64.42	66.20	31599
2020-02-19	66.51	67.07	65.71	66.94	38346
2020-02-20	66.66	66.66	64.64	65.60	72710
2020-02-21	65.25	66.76	64.75	66.15	34853
2020-02-24	63.67	64.02	62.80	63.70	52845
2020-02-25	64.34	64.34	61.20	61.37	76154
2020-02-26	61.56	61.58	56.94	57.10	70716
2020-02-27	55.17	55.60	50.96	52.23	113186
2020-02-28	50.98	52.76	50.04	52.08	176996
2020-03-02	52.39	54.00	51.71	53.65	153242
2020-03-03	53.94	55.16	52.40	52.57	103783
2020-03-04	53.47	54.19	53.05	53.39	87386
2020-03-05	52.13	52.46	51.67	51.68	92844
2020-03-06	50.14	50.42	48.71	48.97	79242
2020-03-09	45.81	45.81	42.28	43.61	108389
2020-03-10	45.20	45.98	44.15	45.68	94941
2020-03-11	44.42	44.58	41.57	42.04	88114
2020-03-12	38.98	39.61	33.90	36.66	123748
2020-03-13	37.74	38.31	34.66	36.46	94024
2020-03-16	32.66	32.66	29.42	29.57	108985
2020-03-17	29.68	30.77	25.67	29.29	170002
2020-03-18	26.30	27.86	25.70	26.41	112781
2020-03-19	26.46	26.46	24.44	24.78	131713
2020-03-20	25.02	26.33	24.16	24.42	219127
2020-03-23	24.37	24.57	20.55	20.83	139808
2020-03-24	21.63	24.06	21.63	22.96	328520
2020-03-25	23.32	24.99	23.00	24.86	310223
2020-03-26	25.00	28.00	24.84	27.95	247047
2020-03-27	26.82	28.48	26.00	27.00	129000
2020-03-30	26.76	29.39	26.21	26.44	111354
2020-03-31	27.06	27.72	26.55	26.94	134609
2020-04-01	26.80	27.08	23.30	23.45	135110
2020-04-02	23.50	25.78	23.48	23.53	88026
2020-04-03	23.73	23.85	22.13	22.74	71196
2020-04-06	23.00	24.90	23.00	24.84	204235
2020-04-07	25.60	27.83	24.28	24.42	237468
2020-04-08	25.07	25.55	24.50	24.81	200230
2020-04-09	26.40	28.80	25.43	27.68	186346
2020-04-13	27.70	28.82	26.20	28.82	135090
2020-04-14	30.01	30.01	28.51	29.47	197478
2020-04-15	28.46	28.64	27.52	27.77	102842
2020-04-16	27.83	28.23	27.34	27.86	376068
2020-04-17	29.41	30.27	28.90	29.66	222934
2020-04-20	29.27	29.89	28.77	29.70	156248
2020-04-21	28.80	29.59	27.21	27.66	206815
2020-04-22	28.49	28.49	26.87	27.27	164190
2020-04-23	27.62	27.75	26.99	27.41	46545
2020-04-24	27.62	27.62	26.24	26.42	113969
2020-04-27	26.91	27.36	25.88	26.21	141914
2020-04-28	26.82	27.55	26.72	27.32	108190
2020-04-29	28.59	29.80	28.01	28.64	180489
2020-04-30	29.50	29.50	28.13	29.04	303463
2020-05-01	28.50	28.60	26.64	27.03	95904
2020-05-04	26.50	29.68	26.41	29.60	136806
2020-05-05	30.06	30.74	29.95	30.28	160516
2020-05-06	30.45	31.25	29.07	30.71	141717
2020-05-07	31.06	31.60	30.50	30.71	133106
2020-05-08	30.98	31.96	30.98	31.49	83273
2020-05-11	31.28	31.85	30.43	30.90	118205
2020-05-12	31.02	31.09	30.29	30.45	218290
2020-05-13	30.23	30.79	29.38	29.79	260868
2020-05-14	29.28	29.71	28.12	29.63	189776
2020-05-15	29.65	29.67	27.85	28.51	132078
2020-05-18	29.44	30.99	29.20	30.94	116886
2020-05-19	30.92	31.30	29.41	29.78	125735
2020-05-20	30.24	31.26	30.01	31.13	69059
2020-05-21	31.06	31.69	30.78	30.81	73809
2020-05-22	30.62	31.48	30.51	31.37	57227
2020-05-26	31.99	34.98	31.99	34.92	158758
2020-05-27	35.28	36.29	34.33	36.11	179553
2020-05-28	36.02	36.27	34.51	34.96	135944
2020-05-29	35.86	35.86	34.24	35.25	148840
2020-06-01	35.42	37.43	35.41	37.42	152832
2020-06-02	38.47	40.57	38.00	40.39	190625
2020-06-03	40.01	41.99	40.01	41.74	204435
2020-06-04	41.45	41.91	40.76	41.81	196102
2020-06-05	43.12	44.52	42.92	43.74	198901
2020-06-08	43.42	44.62	43.42	44.06	155537
2020-06-09	43.05	43.05	40.91	41.49	177325
2020-06-10	40.26	41.07	38.82	38.97	225967
2020-06-11	37.00	37.31	35.01	35.33	293410
2020-06-12	36.97	37.69	34.67	35.52	429426
2020-06-15	34.01	36.72	34.01	36.40	117315
2020-06-16	37.43	38.16	36.07	37.76	223653
2020-06-17	38.01	38.24	36.71	36.97	92837
2020-06-18	36.67	36.81	35.09	35.25	154927
2020-06-19	35.89	37.15	35.74	36.63	185864
2020-06-22	36.63	36.65	35.83	36.01	139514
2020-06-23	36.47	38.74	36.36	38.35	118905
2020-06-24	37.86	37.86	36.22	37.08	197539
2020-06-25	36.77	36.97	36.16	36.85	87184
2020-06-26	36.57	36.77	36.01	36.50	147242
2020-06-29	36.83	37.07	36.18	37.07	89318
2020-06-30	36.84	37.48	36.42	37.15	148261
2020-07-01	37.13	37.86	36.91	37.49	157189
2020-07-02	38.03	39.24	37.72	37.84	72045
2020-07-06	38.73	39.13	37.94	38.31	80870
2020-07-07	37.92	38.05	36.80	36.96	67815
2020-07-08	36.68	37.59	36.68	37.24	129399
2020-07-09	37.35	37.56	35.45	35.45	113330
2020-07-10	35.47	35.47	34.38	34.93	73831
2020-07-13	35.47	35.47	34.63	34.64	116323
2020-07-14	34.49	34.68	33.81	34.18	77149
2020-07-15	34.69	35.99	34.69	35.51	94935
2020-07-16	35.38	35.50	34.50	34.78	115578
2020-07-17	34.80	34.96	33.69	34.03	101797
2020-07-20	34.03	34.04	32.92	33.15	103691
2020-07-21	33.21	35.11	33.21	34.43	179614
2020-07-22	34.56	35.04	34.12	35.03	113447
2020-07-23	35.20	35.60	34.78	35.13	209965
2020-07-24	34.79	35.12	33.57	33.63	129641
2020-07-27	33.60	34.12	33.28	34.01	88997
2020-07-28	34.00	34.00	32.61	33.60	87426
2020-07-29	33.60	34.24	33.44	34.15	120226
2020-07-30	33.67	33.67	32.71	32.92	157344
2020-07-31	33.04	33.30	32.11	33.26	96101
2020-08-03	33.30	33.30	32.36	32.60	75454
2020-08-04	32.50	32.86	32.16	32.51	66400
2020-08-05	32.70	33.18	32.14	32.37	134632
2020-08-06	32.94	34.63	32.37	34.59	184110
2020-08-07	34.29	34.30	33.71	34.07	95892
2020-08-10	34.13	36.94	34.12	36.89	120885
2020-08-11	37.90	38.20	37.19	37.75	118688
2020-08-12	38.07	38.79	37.17	37.49	121061
2020-08-13	37.24	38.01	36.86	37.76	77986
2020-08-14	37.79	39.34	37.53	39.34	61763
2020-08-17	39.34	39.61	38.18	38.60	73859
2020-08-18	38.91	38.91	36.49	36.79	149582
2020-08-19	36.97	37.63	36.55	37.10	78188
2020-08-20	37.67	37.67	36.11	36.59	100230
2020-08-21	36.59	36.60	35.33	35.65	55830
2020-08-24	35.96	36.58	35.68	35.82	81888
2020-08-25	36.17	37.04	35.73	36.90	79349
2020-08-26	36.90	36.92	35.33	35.33	89267
2020-08-27	35.20	36.00	35.20	35.64	57846
2020-08-28	35.95	37.62	35.89	37.54	72482
2020-08-31	37.20	37.49	36.30	36.46	92983
2020-09-01	36.48	37.47	36.23	37.47	60194
2020-09-02	37.39	37.63	36.48	37.21	79588
2020-09-03	37.07	37.43	36.51	36.58	95839
2020-09-04	36.76	37.81	36.45	37.50	55683
2020-09-08	37.26	38.39	36.81	37.17	121319
2020-09-09	37.69	37.69	37.05	37.29	55064
2020-09-10	37.47	37.98	36.50	36.75	80037
2020-09-11	36.66	37.67	36.50	36.85	73741
2020-09-14	37.94	38.25	37.37	38.11	79866
2020-09-15	38.49	38.55	37.51	37.65	54301
2020-09-16	37.70	38.79	37.50	38.08	41418
2020-09-17	37.55	37.65	36.95	37.55	66633
2020-09-18	37.55	37.75	37.03	37.33	67033
2020-09-21	36.51	36.51	34.73	35.30	135911
2020-09-22	35.34	35.63	34.61	34.67	122101
2020-09-23	34.67	35.21	33.50	33.84	90555
2020-09-24	33.62	36.09	33.25	35.61	78333
2020-09-25	35.53	36.08	34.81	35.61	57188
2020-09-28	35.94	36.72	34.98	36.59	47627
2020-09-29	36.66	37.12	36.32	36.40	44083
2020-09-30	36.31	37.43	36.31	36.76	57499
2020-10-01	36.42	36.91	35.87	36.21	67818
2020-10-02	35.99	37.05	35.82	36.73	44822
2020-10-05	37.10	37.80	37.01	37.42	50961
2020-10-06	37.47	38.19	36.70	36.93	50504
2020-10-07	37.04	37.90	37.04	37.51	46874
2020-10-08	37.92	38.57	37.61	38.08	34789
2020-10-09	38.09	38.50	37.62	38.12	43785
2020-10-12	38.39	38.92	38.04	38.80	51402
2020-10-13	38.48	38.75	37.93	38.19	55231
2020-10-14	38.10	38.42	37.90	38.16	99339
2020-10-15	37.59	38.81	37.59	38.21	79011
2020-10-16	38.26	38.38	37.58	38.02	54711
2020-10-19	38.34	38.70	38.05	38.44	68271
2020-10-20	38.51	40.92	38.51	40.51	81072
2020-10-21	40.88	41.10	39.88	39.93	126171
2020-10-22	40.05	40.45	39.77	40.16	63392
2020-10-23	40.51	41.64	40.51	40.98	48321
2020-10-26	40.59	40.59	38.60	39.20	53775
2020-10-27	39.10	39.63	38.90	39.10	53937
2020-10-28	38.22	38.23	36.74	37.06	77806
2020-10-29	36.92	37.00	35.39	35.61	76872
2020-10-30	35.50	36.20	35.13	36.18	60722
2020-11-02	36.40	36.40	35.84	36.01	28169
2020-11-03	36.54	38.49	36.54	37.96	47031
2020-11-04	37.74	40.37	37.61	39.61	49625
2020-11-05	40.08	41.57	40.08	41.15	42632
2020-11-06	41.22	42.13	40.93	41.17	35866
2020-11-09	43.89	46.90	43.89	46.29	81478
2020-11-10	46.11	47.16	44.95	45.02	143152
2020-11-11	45.18	46.00	44.84	45.95	72392
2020-11-12	45.55	46.29	45.13	45.49	41497
2020-11-13	45.87	46.29	45.45	46.29	20213
2020-11-16	47.37	49.56	47.10	47.64	58529
2020-11-17	47.42	47.58	46.70	47.51	52890
2020-11-18	47.64	48.48	47.43	47.76	41283
2020-11-19	47.53	48.30	47.53	48.25	46677
2020-11-20	48.23	48.49	47.77	48.00	21130
2020-11-23	48.32	48.95	47.91	48.30	36054
2020-11-24	48.97	49.98	48.95	49.25	57344
2020-11-25	49.94	49.94	48.18	48.32	58544
2020-11-27	48.07	49.21	46.57	47.51	30879
2020-11-30	47.24	47.70	46.22	46.56	75822
2020-12-01	47.62	52.91	47.15	52.72	119652
2020-12-02	52.84	53.37	52.22	53.00	62994
2020-12-03	53.42	53.47	51.97	52.34	100853
2020-12-04	52.34	53.21	51.34	51.68	118065
2020-12-07	51.53	52.16	49.33	49.70	138223
2020-12-08	49.07	49.93	48.67	49.02	226501
2020-12-09	49.53	50.55	49.05	49.21	236944
2020-12-10	48.88	50.27	47.99	48.31	255429
2020-12-11	47.81	50.33	47.44	50.23	627998
2020-12-14	49.62	50.76	48.71	48.94	79771
2020-12-15	49.05	49.45	48.32	48.84	60500
2020-12-16	48.99	50.55	48.75	50.42	56848
2020-12-17	50.62	52.94	50.11	52.14	79077
2020-12-18	52.34	52.83	51.37	52.03	82381
2020-12-21	50.76	50.98	49.41	49.78	65359
2020-12-22	49.96	49.96	48.50	49.51	50337
2020-12-23	49.97	52.01	49.97	51.54	66121
2020-12-24	51.80	51.84	51.02	51.09	14226
2020-12-28	51.40	51.40	49.50	50.18	64167
2020-12-29	50.58	51.89	50.21	51.61	43691
2020-12-30	51.93	52.75	51.92	52.01	33245
2020-12-31	52.11	52.11	49.80	51.68	69761
2021-01-04	52.39	52.74	51.21	51.37	52831
2021-01-05	51.45	52.21	51.45	52.06	22500
2021-01-06	52.05	55.15	52.05	54.84	128530
2021-01-07	55.03	55.20	54.22	54.32	176118
2021-01-08	54.77	55.13	53.16	53.83	79955
2021-01-11	53.43	53.43	51.83	52.40	64747
2021-01-12	52.50	53.18	52.07	52.12	64090
2021-01-13	52.13	52.51	50.63	50.74	69287
2021-01-14	50.79	52.86	50.74	52.68	43060
2021-01-15	51.96	52.28	50.82	50.95	33169
2021-01-19	51.00	51.81	50.59	50.75	34511
2021-01-20	51.01	51.52	49.83	50.77	26893
2021-01-21	50.73	50.73	47.88	49.59	81210
2021-01-22	49.23	49.23	46.71	47.89	75340
2021-01-25	47.65	48.50	46.49	48.00	32263
2021-01-26	48.42	49.05	47.79	48.73	20980
2021-01-27	47.96	47.96	46.26	46.94	30780
2021-01-28	47.59	47.81	46.59	47.69	22405
2021-01-29	47.69	47.71	45.08	46.63	83133
2021-02-01	47.10	48.25	47.01	47.98	22520
2021-02-02	48.39	49.32	47.95	48.56	37463
2021-02-03	48.56	48.70	47.05	47.60	23933
2021-02-04	47.63	47.92	46.80	47.42	14820
2021-02-05	48.10	48.80	48.04	48.79	26951
2021-02-08	49.36	49.36	48.36	48.81	28461
2021-02-09	48.77	48.77	48.01	48.43	35439
2021-02-10	48.73	49.00	48.14	48.62	17492
2021-02-11	48.73	49.63	47.75	48.17	27249
2021-02-12	48.32	48.32	47.55	48.11	32186
2021-02-16	48.57	49.31	47.59	47.91	44851
2021-02-17	47.86	49.44	47.18	49.44	40750
2021-02-18	49.22	49.22	47.19	47.77	62183
2021-02-19	47.97	48.35	47.43	47.45	38655
2021-02-22	47.45	47.65	46.34	46.94	71063
2021-02-23	46.97	48.81	46.77	48.66	63024
2021-02-24	48.62	49.02	48.18	48.39	37404
2021-02-25	48.30	48.44	46.05	46.21	83193
2021-02-26	46.41	47.03	46.12	46.46	47029
2021-03-01	46.86	49.33	46.86	48.75	43087
2021-03-02	48.97	50.95	48.80	50.89	67026
2021-03-03	50.93	52.06	50.33	51.32	85153
2021-03-04	51.14	51.82	49.50	49.75	90348
2021-03-05	50.40	51.23	49.09	51.18	108835
2021-03-08	51.34	51.80	50.17	50.81	113752
2021-03-09	51.32	51.51	50.08	51.06	69037
2021-03-10	51.62	52.28	50.62	51.88	137685
2021-03-11	51.44	52.32	50.82	51.88	162287
2021-03-12	52.08	52.23	50.20	50.63	236985
2021-03-15	51.40	53.04	50.37	53.04	55548
2021-03-16	52.99	56.54	52.01	55.43	351169
2021-03-17	55.42	59.81	55.01	57.04	399681
2021-03-18	57.19	60.53	56.70	57.26	400691
2021-03-19	57.25	57.25	52.93	53.12	252630
2021-03-22	52.84	54.84	52.13	54.14	272313
2021-03-23	54.00	54.16	52.35	52.54	173139
2021-03-24	52.81	53.50	49.56	49.75	281735
2021-03-25	49.34	50.00	47.52	49.10	333524
2021-03-26	49.36	51.12	48.26	49.13	145923
2021-03-29	49.13	53.18	47.86	50.26	1036886
2021-03-30	50.00	50.37	48.41	50.25	167485
2021-03-31	50.15	51.38	49.54	50.52	267867
2021-04-01	50.96	52.65	50.08	52.16	103978
2021-04-05	51.55	52.61	50.31	51.39	320451
2021-04-06	51.01	52.20	51.01	51.17	74872
2021-04-07	51.79	52.15	51.00	51.77	116886
2021-04-08	51.97	53.93	51.36	53.08	219654
2021-04-09	53.38	53.82	52.68	53.29	352523
2021-04-12	53.24	53.24	51.27	51.46	206961
2021-04-13	51.81	54.57	51.31	54.14	412397
2021-04-14	54.17	54.98	53.06	53.48	251070
2021-04-15	53.72	53.72	50.69	53.55	326740
2021-04-16	53.35	54.03	52.50	53.31	318829
2021-04-19	53.93	53.93	50.99	52.45	221979
2021-04-20	52.16	52.56	51.17	52.06	111617
2021-04-21	51.97	52.80	51.65	52.44	186800
2021-04-22	52.41	54.24	52.39	53.78	184631
2021-04-23	54.47	54.67	52.96	54.33	189972
2021-04-26	54.34	54.42	52.78	53.30	144863
2021-04-27	53.05	53.59	51.34	51.64	255712
2021-04-28	52.12	52.53	50.63	51.44	134357
2021-04-29	51.78	51.78	50.02	50.74	105583
2021-04-30	50.37	50.87	49.59	49.73	143029
2021-05-03	50.19	51.16	49.46	50.43	249502
2021-05-04	49.94	51.05	49.94	50.72	111280
2021-05-05	51.00	51.05	49.59	50.05	69068
2021-05-06	50.27	50.63	49.78	50.21	184649
2021-05-07	50.46	51.00	50.05	50.26	160942
2021-05-10	49.59	53.58	49.59	51.87	251922
2021-05-11	51.60	52.52	51.01	51.54	148471
2021-05-12	51.03	51.43	49.54	49.91	86285
2021-05-13	50.16	51.06	49.68	50.31	86770
2021-05-14	50.90	52.82	50.90	52.26	213897
2021-05-17	52.29	52.89	51.24	52.10	155138
2021-05-18	52.49	52.49	51.25	51.42	253646
2021-05-19	50.76	51.20	50.01	50.47	177126
2021-05-20	50.62	51.34	49.80	51.20	103275
2021-05-21	51.50	51.50	49.50	49.72	144782
2021-05-24	49.73	51.87	49.73	51.46	322435
2021-05-25	51.85	51.85	49.71	49.85	206585
2021-05-26	50.46	51.33	49.80	51.12	210531
2021-05-27	51.60	51.60	50.19	51.04	158518
2021-05-28	51.25	51.25	50.12	51.02	225290
2021-06-01	51.55	52.32	50.94	51.98	162941
2021-06-02	51.98	52.84	51.81	52.35	142758
2021-06-03	51.31	51.80	50.84	51.60	175406
2021-06-04	51.77	52.26	50.96	51.74	79588
2021-06-07	52.07	53.15	51.93	52.05	289686
2021-06-08	52.05	52.58	51.94	52.30	68686
2021-06-09	52.52	52.98	52.00	52.66	105426
2021-06-10	52.98	53.56	52.58	53.38	113628
2021-06-11	53.05	53.35	52.14	52.62	198205
2021-06-14	53.08	53.08	51.94	52.34	332640
2021-06-15	51.89	53.56	51.89	53.20	144960
2021-06-16	53.20	53.54	52.30	52.74	133214
2021-06-17	52.21	52.79	51.00	51.66	114652
2021-06-18	51.31	51.60	50.61	51.00	68754
2021-06-21	51.22	51.81	50.98	51.67	27844
2021-06-22	51.65	51.65	50.31	51.23	64619
2021-06-23	51.23	52.61	51.23	51.91	70248
2021-06-24	52.29	53.76	52.29	53.14	51782
2021-06-25	53.45	53.99	52.99	53.84	605155
2021-06-28	53.74	53.74	52.73	52.90	68911
2021-06-29	52.88	52.88	51.38	52.11	128857
2021-06-30	51.59	52.40	50.77	52.21	163783
2021-07-01	52.42	52.42	50.90	51.95	95919
2021-07-02	52.27	52.84	51.69	52.55	63665
2021-07-06	52.27	52.43	50.54	51.34	60922
2021-07-07	51.38	53.04	50.76	52.86	163966
2021-07-08	52.12	53.57	51.98	52.75	98844
2021-07-09	52.98	53.01	52.25	52.39	31735
2021-07-12	52.24	52.24	51.20	51.51	89339
2021-07-13	51.50	51.50	49.70	49.72	91699
2021-07-14	49.83	50.09	48.98	49.59	117107
2021-07-15	49.43	49.71	48.98	49.34	72242
2021-07-16	49.36	49.64	48.98	49.16	35315
2021-07-19	48.20	48.68	46.10	46.62	206999
2021-07-20	46.81	47.67	46.49	46.72	82535
2021-07-21	46.96	47.35	46.76	46.94	74007
2021-07-22	46.83	47.03	46.49	46.95	72356
2021-07-23	47.00	47.60	46.94	47.12	66878
2021-07-26	47.29	48.07	46.84	47.67	91409
2021-07-27	48.06	48.06	46.55	47.37	83712
2021-07-28	47.83	48.83	47.53	48.69	183749
2021-07-29	48.32	49.34	48.13	48.68	97789
2021-07-30	48.66	49.22	48.40	48.92	69521
2021-08-02	49.01	49.49	48.61	48.82	73965
2021-08-03	48.64	49.22	48.31	48.91	61935
2021-08-04	48.61	48.87	47.91	47.91	53588
2021-08-05	48.21	48.50	46.86	46.96	81722
2021-08-06	47.06	47.53	46.59	47.01	79026
2021-08-09	47.17	47.45	46.67	46.89	50473
2021-08-10	47.08	47.42	46.60	47.31	37303
2021-08-11	47.34	48.19	47.34	48.12	43810
2021-08-12	48.02	48.68	47.62	47.96	48951
2021-08-13	48.28	49.17	47.91	49.00	31423
2021-08-16	48.70	49.21	48.46	49.14	49495
2021-08-17	48.66	48.66	47.67	47.98	55541
2021-08-18	47.71	48.38	47.65	47.69	145675
2021-08-19	47.31	47.31	46.26	47.06	65299
2021-08-20	46.86	47.84	46.18	47.00	60980
2021-08-23	47.00	47.64	46.93	47.47	25815
2021-08-24	47.80	48.13	47.22	47.93	60481
2021-08-25	48.07	48.20	47.51	47.89	26884
2021-08-26	47.68	47.74	47.44	47.67	29907
2021-08-27	47.94	48.71	47.55	48.71	35240
2021-08-30	48.91	48.91	48.28	48.54	36657
2021-08-31	48.32	48.82	48.11	48.27	42886
2021-09-01	48.29	49.40	47.85	49.22	59913
2021-09-02	49.12	49.99	48.89	49.04	55082
2021-09-03	48.94	49.50	48.94	49.17	38280
2021-09-07	49.30	49.56	48.96	49.16	49131
2021-09-08	48.88	50.28	48.88	50.26	63574
2021-09-09	50.20	50.39	48.89	49.09	46561
2021-09-10	49.36	49.50	48.75	48.97	25948
2021-09-13	49.52	49.65	48.85	48.86	22814
2021-09-14	48.89	49.08	48.09	48.09	40198
2021-09-15	48.28	48.95	47.92	48.81	53859
2021-09-16	48.82	50.15	48.43	48.58	7150
2021-09-17	48.44	48.78	47.75	47.80	67119
2021-09-20	47.02	47.55	46.89	47.16	42462
2021-09-21	47.66	47.99	46.69	46.86	41831
2021-09-22	47.26	47.60	46.97	47.07	70548
2021-09-23	47.18	48.66	47.18	48.02	64502
2021-09-24	47.63	48.34	47.63	47.93	71671
2021-09-27	48.07	48.33	47.44	48.28	85714
2021-09-28	47.81	48.09	47.38	47.57	107801
2021-09-29	47.80	47.80	46.24	46.74	88008
2021-09-30	46.71	48.02	46.66	46.85	481472
2021-10-01	47.08	47.63	47.08	47.26	45280
2021-10-04	47.38	47.38	46.45	47.25	46952
2021-10-05	47.49	47.66	46.75	47.50	38452
2021-10-06	47.02	48.45	46.66	48.32	59867
2021-10-07	48.47	49.22	47.71	48.10	61600
2021-10-08	48.24	50.10	48.24	49.59	62934
2021-10-11	48.59	50.29	48.59	48.91	44109
2021-10-12	48.82	49.62	48.45	49.46	87224
2021-10-13	49.20	49.88	49.20	49.88	42313
2021-10-14	50.04	50.47	49.85	50.02	56163
2021-10-15	49.68	50.88	49.68	50.56	51065
2021-10-18	50.26	51.04	49.59	50.53	37073
2021-10-19	50.66	50.77	50.14	50.14	61692
2021-10-20	49.97	50.96	49.97	50.85	37961
2021-10-21	50.38	50.38	49.56	50.24	53541
2021-10-22	50.27	50.55	49.76	49.97	52155
2021-10-25	49.69	49.80	49.36	49.67	42061
2021-10-26	49.68	50.18	49.01	49.04	38682
2021-10-27	48.76	48.98	47.40	48.80	119777
2021-10-28	48.81	49.24	48.41	48.64	31556
2021-10-29	48.53	48.63	48.05	48.39	48587
2021-11-01	48.15	48.54	47.75	47.82	35586
2021-11-02	47.59	48.20	47.33	47.62	30301
2021-11-03	47.47	48.45	47.41	48.37	59150
2021-11-04	48.12	49.17	48.12	48.88	42406
2021-11-05	49.16	49.40	49.00	49.11	138602
2021-11-08	49.48	50.22	49.29	50.20	42980
2021-11-09	50.01	50.88	49.98	50.53	37222
2021-11-10	50.46	50.64	49.84	49.89	38104
2021-11-11	49.78	51.87	49.00	51.84	74592
2021-11-12	51.76	53.07	51.32	51.81	72902
2021-11-15	52.78	52.83	51.00	51.59	29981
2021-11-16	51.34	52.39	50.94	51.14	58437
2021-11-17	51.29	51.62	50.72	51.62	42132
2021-11-18	51.38	51.48	50.70	51.17	40703
2021-11-19	50.97	51.21	50.52	50.85	38199
2021-11-22	50.73	51.00	50.06	50.11	29270
2021-11-23	49.96	50.15	49.40	49.70	36795
2021-11-24	49.32	50.02	48.91	49.70	36339
2021-11-26	48.95	48.95	46.43	47.27	69194
2021-11-29	47.40	47.40	46.02	46.31	40149
2021-11-30	46.19	46.48	44.86	45.29	104927
2021-12-01	48.15	48.15	45.81	45.81	81191
2021-12-02	45.89	47.73	45.89	47.45	125411
2021-12-03	47.24	48.68	47.24	47.71	86229
2021-12-06	48.10	48.87	48.10	48.45	75465
2021-12-07	48.99	49.88	48.50	49.53	43821
2021-12-08	49.52	50.33	49.36	50.24	50837
2021-12-09	50.20	50.43	50.04	50.35	61024
2021-12-10	49.41	50.97	48.54	50.97	68031
2021-12-13	50.95	50.95	49.31	49.46	57665
2021-12-14	49.39	50.84	48.51	50.65	70960
2021-12-15	50.72	51.31	49.85	51.17	38668
2021-12-16	51.60	51.80	51.04	51.56	40693
2021-12-17	51.52	52.11	51.05	51.53	33086
2021-12-20	50.97	51.50	50.03	50.38	27795
2021-12-21	50.78	51.38	50.55	51.37	25994
2021-12-22	51.53	52.36	51.50	52.17	47454
2021-12-23	51.95	53.16	51.62	52.95	60230
2021-12-27	53.20	53.60	53.07	53.36	25294
2021-12-28	53.36	54.40	53.29	53.73	47652
2021-12-29	53.71	54.22	53.27	53.56	35207
2021-12-30	53.48	53.94	53.26	53.47	13976
2021-12-31	53.21	53.94	53.10	53.69	20940
2022-01-03	53.74	53.96	53.03	53.35	21813
2022-01-04	53.66	54.00	52.81	52.92	42346
2022-01-05	52.85	53.98	52.85	53.33	43908
2022-01-06	53.37	54.17	53.12	53.72	34603
2022-01-07	53.93	55.14	53.93	54.83	34881
2022-01-10	54.56	56.07	54.56	55.87	71481
2022-01-11	55.96	55.99	54.87	54.98	107561
2022-01-12	55.50	57.19	55.42	56.89	67551
2022-01-13	57.36	58.18	56.99	57.19	81096
2022-01-14	53.11	54.07	52.14	53.99	39121
2022-01-18	53.63	53.63	52.51	52.85	60412
2022-01-19	53.31	53.68	52.04	52.36	35714
2022-01-20	52.80	52.80	51.07	51.07	65792
2022-01-21	50.72	51.96	50.50	51.90	74178
2022-01-24	51.50	51.50	49.55	51.32	52241
2022-01-25	50.81	51.36	50.00	51.15	35250
2022-01-26	51.48	52.17	51.33	51.50	71157
2022-01-27	51.93	52.46	50.89	51.21	37602
2022-01-28	52.35	52.44	51.24	52.30	53632
2022-01-31	52.54	53.76	52.52	53.76	25629
2022-02-01	53.90	54.91	53.67	54.77	36262
2022-02-02	55.24	56.04	54.49	55.82	52773
2022-02-03	55.81	56.25	55.10	55.87	29722
2022-02-04	55.42	55.52	53.53	53.97	45397
2022-02-07	55.11	55.11	53.70	54.46	21862
2022-02-08	54.76	57.61	54.76	57.40	114351
2022-02-09	57.95	59.08	57.45	59.00	78202
2022-02-10	58.58	59.44	57.71	58.14	38402
2022-02-11	58.36	59.11	58.34	58.39	39555
2022-02-14	57.98	58.21	56.90	57.63	74467
2022-02-15	58.06	59.17	58.06	58.79	44940
2022-02-16	58.85	59.91	58.85	59.26	36046
2022-02-17	59.17	59.40	58.74	59.19	14497
2022-02-18	59.47	59.99	59.01	59.48	37603
2022-02-22	59.31	59.94	59.02	59.71	59958
2022-02-23	60.34	60.34	58.29	58.29	26983
2022-02-24	56.65	57.75	56.05	57.69	40213
2022-02-25	57.96	58.37	57.52	58.02	32132
2022-02-28	57.20	58.17	56.57	58.13	44785
2022-03-01	57.71	58.02	56.12	56.59	42576
2022-03-02	56.63	56.85	55.75	56.55	75303
2022-03-03	56.67	56.97	55.97	56.33	35673
2022-03-04	55.26	55.67	54.74	55.63	34620
2022-03-07	55.61	55.61	51.81	51.90	45198
2022-03-08	51.99	53.50	50.96	51.17	42166
2022-03-09	51.92	53.41	51.92	52.98	39732
2022-03-10	53.02	53.68	52.65	52.65	19196
2022-03-11	52.74	55.97	52.41	52.45	60007
2022-03-14	52.40	53.36	52.40	52.81	27720
2022-03-15	52.62	54.42	52.62	54.29	39137
2022-03-16	54.90	55.98	53.72	54.24	31786
2022-03-17	54.51	55.59	54.01	55.57	24917
2022-03-18	55.41	58.30	55.10	58.14	88717
2022-03-21	57.74	58.68	56.74	56.95	42756
2022-03-22	56.89	57.74	56.89	57.31	29192
2022-03-23	57.37	58.00	56.67	57.74	25892
2022-03-24	58.11	58.58	57.80	58.50	20488
2022-03-25	58.72	58.97	58.27	58.69	47819
2022-03-28	58.82	58.82	57.37	57.68	39193
2022-03-29	58.19	58.96	56.79	58.79	37603
2022-03-30	58.65	59.02	58.28	58.62	58168
2022-03-31	58.72	60.12	58.22	59.69	98611
2022-04-01	60.32	62.00	60.23	61.11	85646
2022-04-04	61.42	62.57	61.12	61.71	86723
2022-04-05	61.55	63.06	61.27	62.49	161316
2022-04-06	62.41	62.80	59.53	59.66	60945
2022-04-07	59.67	59.67	58.42	58.99	43173
2022-04-08	58.99	60.96	57.59	57.88	65616
2022-04-11	58.12	59.17	57.32	58.28	25302
2022-04-12	58.79	59.72	58.28	58.62	17577
2022-04-13	59.05	60.00	59.05	59.98	43093
2022-04-14	59.99	60.08	59.48	59.68	15397
2022-04-18	59.10	60.10	59.10	59.71	22472
2022-04-19	59.36	59.94	58.66	59.06	29926
2022-04-20	59.49	59.88	59.17	59.72	30619
2022-04-21	60.38	60.69	58.72	59.14	94992
2022-04-22	58.80	58.80	56.89	57.21	25380
2022-04-25	56.67	57.00	55.81	56.46	64056
2022-04-26	56.31	57.45	55.64	57.05	37901
2022-04-27	57.26	61.99	56.74	57.15	82185
2022-04-28	57.17	57.83	56.44	57.83	38892
2022-04-29	58.04	58.20	55.89	55.93	47633
2022-05-02	56.00	56.44	55.25	56.44	50984
2022-05-03	56.51	57.28	56.07	57.10	38797
2022-05-04	56.98	57.93	56.37	57.93	66887
2022-05-05	57.80	57.80	56.02	56.29	23596
2022-05-06	56.07	56.20	55.00	55.90	32609
2022-05-09	55.28	55.28	53.89	54.07	58478
2022-05-10	54.85	56.31	54.04	55.22	59052
2022-05-11	55.46	55.46	54.16	55.11	60894
2022-05-12	54.61	55.85	53.80	55.09	38743
2022-05-13	55.25	57.39	55.25	56.65	27625
2022-05-16	56.70	58.33	56.56	58.00	37838
2022-05-17	58.55	59.83	58.48	59.57	32158
2022-05-18	58.78	59.01	57.22	57.43	46054
2022-05-19	57.66	58.51	57.10	57.97	35837
2022-05-20	56.54	57.01	55.41	56.12	26851
2022-05-23	56.50	58.10	55.45	57.34	51957
2022-05-24	57.51	57.51	56.28	56.94	27056
2022-05-25	56.94	57.48	56.72	56.99	26416
2022-05-26	57.39	57.51	57.06	57.46	29501
2022-05-27	57.56	59.31	57.56	58.98	19697
2022-05-31	59.35	59.35	57.63	57.76	47280
2022-06-01	58.42	58.42	57.02	57.37	61221
2022-06-02	57.90	57.90	57.03	57.56	93027
2022-06-03	57.00	58.71	56.93	58.64	33848
2022-06-06	59.00	59.38	58.46	59.29	24614
2022-06-07	59.09	59.60	58.30	58.66	51208
2022-06-08	58.39	58.67	57.67	58.51	45865
2022-06-09	58.54	58.54	56.95	57.11	48209
2022-06-10	56.09	56.26	55.21	55.33	31976
2022-06-13	54.49	54.49	52.40	52.87	58444
2022-06-14	53.23	53.60	52.82	53.32	30157
2022-06-15	53.80	54.84	53.56	54.26	27726
2022-06-16	53.04	53.04	50.55	50.66	74327
2022-06-17	50.95	53.67	50.95	53.11	72885
2022-06-21	53.53	54.39	50.69	53.75	34892
2022-06-22	53.25	53.93	53.16	53.54	35168
2022-06-23	53.80	54.53	53.06	53.62	17653
2022-06-24	53.94	56.44	53.94	55.71	33543
2022-06-27	55.37	56.40	55.21	55.95	52570
2022-06-28	56.59	56.60	53.90	53.90	39822
2022-06-29	54.32	54.81	53.20	53.71	62040
2022-06-30	53.19	53.19	51.06	51.22	116835
2022-07-01	50.97	51.40	49.87	51.40	134601
2022-07-05	50.29	50.60	48.15	50.29	100123
2022-07-06	50.56	50.56	48.81	49.56	80474
2022-07-07	50.19	50.44	49.58	49.66	35425
2022-07-08	49.78	50.67	49.00	50.20	26312
2022-07-11	49.91	49.91	48.92	49.33	18903
2022-07-12	49.41	49.41	48.19	48.31	43910
2022-07-13	47.96	49.06	47.85	48.30	61882
2022-07-14	47.72	47.72	46.77	47.11	71887
2022-07-15	47.66	48.71	47.56	48.33	27294
2022-07-18	49.04	49.88	48.43	49.03	70943
2022-07-19	49.66	49.80	47.82	48.13	84849
2022-07-20	48.28	48.80	47.87	48.06	77508
2022-07-21	47.57	47.80	46.60	47.41	127123
2022-07-22	47.76	47.95	46.94	47.83	38516
2022-07-25	47.87	49.05	47.85	48.59	33162
2022-07-26	48.18	49.32	46.99	47.09	39044
2022-07-27	46.76	47.72	46.53	47.57	54814
2022-07-28	47.31	49.21	47.31	49.13	43570
2022-07-29	48.96	49.43	48.50	48.58	57105
2022-08-01	48.75	52.39	48.75	51.28	144141
2022-08-02	51.22	51.42	50.56	50.95	95332
2022-08-03	51.51	52.38	50.94	52.38	71758
2022-08-04	52.78	54.41	52.56	54.41	109594
2022-08-05	54.14	54.75	53.95	54.61	44572
2022-08-08	54.78	55.55	54.22	54.54	25718
2022-08-09	54.31	54.63	54.08	54.50	33853
2022-08-10	55.03	56.14	54.13	54.94	55720
2022-08-11	55.51	55.51	54.79	55.26	35969
2022-08-12	55.09	55.48	54.86	55.39	31106
2022-08-15	55.03	55.79	54.49	54.81	119819
2022-08-16	54.82	55.21	54.28	54.83	23787
2022-08-17	54.16	54.60	53.58	54.60	26149
2022-08-18	54.33	55.23	53.73	54.80	21721
2022-08-19	54.69	54.69	53.27	53.86	20613
2022-08-22	53.17	53.21	51.37	51.78	28196
2022-08-23	51.87	54.12	51.87	54.12	37140
2022-08-24	53.91	54.55	53.91	54.12	29809
2022-08-25	54.31	55.24	53.99	55.04	40452
2022-08-26	55.10	55.93	54.73	55.57	95875
2022-08-29	55.75	55.86	53.66	53.66	99719
2022-08-30	54.13	55.41	51.56	52.49	45492
2022-08-31	52.73	52.93	52.13	52.27	81093
2022-09-01	52.00	52.61	51.56	52.51	35996
2022-09-02	52.87	53.38	52.69	53.14	16517
2022-09-06	53.53	53.53	51.66	52.06	14561
2022-09-07	52.10	53.82	52.04	53.47	32107
2022-09-08	53.18	54.20	52.82	53.86	25845
2022-09-09	54.55	55.26	54.55	55.22	14695
2022-09-12	55.45	56.87	55.45	56.81	22811
2022-09-13	55.45	56.26	54.76	54.79	31014
2022-09-14	55.17	57.22	54.61	56.34	101031
2022-09-15	56.07	57.43	55.13	57.12	149502
2022-09-16	56.49	56.49	54.23	55.33	62772
2022-09-19	54.83	57.94	54.83	57.94	144065
2022-09-20	57.67	57.73	56.38	57.30	98012
2022-09-21	56.34	57.45	56.34	56.46	50841
2022-09-22	56.75	57.20	55.70	55.86	32060
2022-09-23	54.99	54.99	52.61	53.45	45284
2022-09-26	53.09	53.55	51.94	52.09	49671
2022-09-27	52.29	53.12	52.29	52.68	30704
2022-09-28	52.49	53.88	52.22	53.44	32903
2022-09-29	53.08	53.08	51.22	51.34	54746
2022-09-30	50.82	51.92	50.14	50.14	48814
2022-10-03	50.73	52.30	50.02	52.15	38424
2022-10-04	53.26	53.70	52.65	53.70	65658
2022-10-05	53.30	53.58	52.22	52.55	23633
2022-10-06	52.10	52.94	51.51	52.35	30534
2022-10-07	52.08	53.93	52.08	53.43	62601
2022-10-10	53.38	54.54	52.86	54.48	148300
2022-10-11	54.11	55.86	53.47	53.90	169121
2022-10-12	53.80	54.52	53.52	53.52	55121
2022-10-13	52.89	55.67	52.68	55.62	42122
2022-10-14	55.81	56.26	54.66	55.05	34474
2022-10-17	55.95	56.25	55.24	55.62	33378
2022-10-18	56.60	57.09	54.97	56.00	45885
2022-10-19	55.98	57.40	55.31	56.92	219667
2022-10-20	56.93	58.26	56.61	57.69	169976
2022-10-21	57.53	58.90	57.50	58.20	89276
2022-10-24	58.71	61.86	58.39	61.07	114985
2022-10-25	61.55	62.40	61.00	62.34	56424
2022-10-26	62.55	63.78	62.00	63.12	144195
2022-10-27	63.44	64.29	62.67	63.43	145523
2022-10-28	63.73	64.80	62.70	63.74	134628
2022-10-31	63.74	64.28	62.60	63.77	146453
2022-11-01	64.51	64.96	63.93	64.46	113385
2022-11-02	64.48	64.82	63.65	63.75	76338
2022-11-03	63.07	64.91	63.07	64.21	227803
2022-11-04	65.35	67.16	64.67	65.19	255332
2022-11-07	65.39	66.10	65.00	65.41	98308
2022-11-08	66.17	66.17	65.20	65.43	72479
2022-11-09	65.56	65.87	65.08	65.08	75092
2022-11-10	66.82	67.32	66.52	67.07	67337
2022-11-11	67.21	67.34	66.08	66.96	92378
2022-11-14	67.09	69.27	66.69	67.86	156106
2022-11-15	68.36	69.47	67.90	69.46	86416
2022-11-16	69.45	70.72	68.50	70.57	99464
2022-11-17	69.42	70.07	68.05	69.99	66634
2022-11-18	70.62	70.62	69.49	69.79	109671
2022-11-21	69.55	69.88	68.92	69.69	84362
2022-11-22	69.52	70.18	69.46	70.06	113968
2022-11-23	69.77	71.51	69.77	71.45	54001
2022-11-25	71.86	71.86	70.69	70.76	30741
2022-11-28	70.01	70.70	68.26	68.50	104148
2022-11-29	68.43	69.42	67.54	67.83	60054
2022-11-30	68.40	69.60	67.58	69.52	118604
2022-12-01	69.71	71.33	69.31	71.04	90566
2022-12-02	70.40	70.40	69.27	69.83	36207
2022-12-05	70.10	70.31	67.16	67.42	64480
2022-12-06	67.80	69.78	67.51	69.33	98181
2022-12-07	69.00	69.77	68.52	68.63	44214
2022-12-08	68.90	69.16	67.12	68.44	39778
2022-12-09	68.44	68.44	65.39	65.56	54475
2022-12-12	65.74	66.61	65.00	66.40	32779
2022-12-13	66.57	66.77	65.18	66.26	84001
2022-12-14	64.02	64.79	62.38	63.42	236715
2022-12-15	63.30	63.45	62.28	62.83	124975
2022-12-16	62.40	62.40	60.72	60.73	64894
2022-12-19	63.00	63.26	61.21	61.69	75444
2022-12-20	61.95	62.23	60.62	60.84	85308
2022-12-21	61.17	62.98	61.01	62.90	61669
2022-12-22	63.34	63.34	61.86	62.79	51886
2022-12-23	63.28	65.62	63.10	65.62	60450
2022-12-27	66.07	66.07	64.75	64.91	50984
2022-12-28	65.00	66.04	64.50	64.62	49330
2022-12-29	65.29	65.29	63.42	63.54	47383
2022-12-30	63.19	63.19	61.58	61.84	62158
2023-01-03	62.00	63.66	62.00	63.53	33746
2023-01-04	64.12	65.84	64.12	65.80	38649
2023-01-05	65.84	66.29	65.28	66.29	54086
2023-01-06	67.18	69.28	66.41	68.53	57910
2023-01-09	69.02	70.55	68.93	70.22	60995
2023-01-10	70.33	70.96	69.06	69.45	51107
2023-01-11	69.92	70.40	69.71	69.98	47803
2023-01-12	70.45	71.14	69.62	70.63	53144
2023-01-13	70.63	73.57	69.82	71.98	65926
2023-01-17	72.49	73.25	71.84	71.98	50163
2023-01-18	72.11	73.52	71.46	71.68	39884
2023-01-19	71.39	72.81	70.98	72.47	67345
2023-01-20	72.82	73.88	72.71	73.48	46315
2023-01-23	73.99	75.50	73.98	75.00	54132
2023-01-24	74.41	76.29	74.41	76.18	52780
2023-01-25	76.21	76.59	75.13	75.23	37150
2023-01-26	75.41	76.09	74.56	76.09	56220
2023-01-27	76.17	76.27	73.88	74.22	41347
2023-01-30	73.81	73.81	70.32	72.03	44734
2023-01-31	71.80	73.05	71.52	73.05	49408
2023-02-01	73.08	76.35	73.08	75.79	84618
2023-02-02	76.00	76.52	74.19	74.19	41511
2023-02-03	73.42	73.94	73.13	73.74	37488
2023-02-06	73.58	74.15	72.77	73.88	17969
2023-02-07	73.34	74.62	73.04	74.45	25058
2023-02-08	74.93	75.50	73.52	74.65	96802
2023-02-09	75.76	76.05	74.62	74.68	45355
2023-02-10	74.36	74.59	73.27	73.74	61952
2023-02-13	73.60	76.27	73.60	76.24	39137
2023-02-14	76.24	77.37	76.01	76.25	42950
2023-02-15	76.16	76.55	75.28	76.55	30244
2023-02-16	75.51	77.71	75.51	76.85	43160
2023-02-17	76.25	78.86	76.25	78.50	49126
2023-02-21	77.56	78.24	76.61	77.17	57998
2023-02-22	77.44	77.70	76.06	76.92	98345
2023-02-23	77.69	78.00	76.49	76.76	42605
2023-02-24	75.89	76.69	75.49	76.54	25900
2023-02-27	77.27	77.80	76.50	76.62	43486
2023-02-28	77.17	78.35	76.93	77.99	29702
2023-03-01	78.68	81.17	78.22	79.83	45535
2023-03-02	78.16	78.50	76.25	77.73	58603
2023-03-03	79.50	80.55	78.83	80.49	55256
2023-03-06	81.00	81.31	79.74	81.10	41245
2023-03-07	81.62	81.62	80.29	80.56	40646
2023-03-08	81.07	82.19	80.86	82.05	41530
2023-03-09	82.56	83.11	81.02	81.23	76196
2023-03-10	81.21	81.21	79.50	79.89	109916
2023-03-13	79.88	80.11	77.14	79.48	108686
2023-03-14	80.18	82.63	80.18	82.33	60270
2023-03-15	81.54	81.63	79.94	80.76	103733
2023-03-16	80.54	83.70	79.76	83.51	84674
2023-03-17	82.93	83.50	81.02	81.96	77756
2023-03-20	82.25	82.94	81.43	81.91	35969
2023-03-21	82.62	84.01	82.50	83.38	83358
2023-03-22	83.09	85.20	82.77	84.21	78243
2023-03-23	84.99	86.47	84.75	85.03	89197
2023-03-24	84.34	85.43	83.26	85.07	86709
2023-03-27	85.77	86.53	84.85	86.31	61774
2023-03-28	86.20	88.46	86.20	88.29	66508
2023-03-29	88.55	89.63	88.55	89.63	104414
2023-03-30	88.66	89.40	87.42	88.54	108400
2023-03-31	88.17	89.64	87.92	89.51	164156
2023-04-03	89.39	89.39	87.12	88.83	83565
2023-04-04	89.05	91.00	89.05	90.21	69666
2023-04-05	90.26	90.52	86.31	86.57	46864
2023-04-06	86.98	87.64	86.45	86.90	51837
2023-04-10	86.83	87.96	86.33	87.62	34299
2023-04-11	88.10	90.73	87.68	90.19	95261
2023-04-12	90.65	91.73	89.62	89.91	63848
2023-04-13	90.13	91.06	89.52	90.15	107481
2023-04-14	90.20	90.40	88.89	90.12	73806
2023-04-17	89.64	90.40	88.40	90.22	70221
2023-04-18	89.86	90.72	85.59	86.42	103878
2023-04-19	85.69	87.22	85.69	86.22	175707
2023-04-20	86.00	86.00	83.10	83.21	102067
2023-04-21	83.21	83.40	77.94	78.56	157090
2023-04-24	77.76	81.97	77.76	81.51	237345
2023-04-25	81.40	82.77	80.50	82.04	178747
2023-04-26	82.70	83.58	81.41	82.41	104510
2023-04-27	83.81	85.48	83.14	85.16	96424
2023-04-28	85.50	89.14	85.44	87.48	129752
2023-05-01	87.38	87.38	85.55	85.99	48913
2023-05-02	86.33	88.41	85.75	88.07	96800
2023-05-03	88.07	88.30	85.87	86.81	60233
2023-05-04	86.75	86.85	81.51	82.10	189605
2023-05-05	82.89	85.24	82.56	84.88	69948
2023-05-08	85.37	85.70	84.42	85.17	43105
2023-05-09	85.25	86.91	84.48	86.36	31860
2023-05-10	87.35	89.04	86.34	88.66	130484
2023-05-11	88.64	88.64	87.29	87.86	392300
2023-05-12	87.99	88.12	86.89	87.59	88098
2023-05-15	87.49	88.87	87.02	88.68	57932
2023-05-16	88.67	91.60	88.58	90.93	111437
2023-05-17	91.54	92.45	90.17	91.55	61720
2023-05-18	91.28	92.80	90.27	90.74	77772
2023-05-19	90.74	91.76	88.23	88.63	84881
2023-05-22	88.83	89.54	85.34	85.49	138805
2023-05-23	85.49	85.58	84.12	84.21	84131
2023-05-24	84.32	84.82	83.14	84.49	148964
2023-05-25	84.86	84.87	83.84	84.34	39536
2023-05-26	84.61	87.18	84.53	87.02	31092
2023-05-30	88.02	88.02	83.85	84.40	60743
2023-05-31	84.05	84.05	81.56	82.65	89500
2023-06-01	82.65	84.37	82.65	83.53	39984
2023-06-02	84.31	85.63	83.89	83.93	30956
2023-06-05	83.84	83.87	81.77	83.05	42324
2023-06-06	82.87	87.29	82.87	87.03	48559
2023-06-07	87.14	87.77	86.13	86.27	48478
2023-06-08	86.27	86.30	84.56	84.99	35001
2023-06-09	85.36	87.74	85.36	86.94	58728
2023-06-12	86.88	87.50	85.94	87.12	46935
2023-06-13	86.93	87.65	86.36	87.47	50902
2023-06-14	87.50	90.00	87.50	89.16	61005
2023-06-15	88.50	90.12	88.50	89.63	53998
2023-06-16	90.04	90.14	88.97	89.26	69788
2023-06-20	87.33	87.73	83.49	83.72	71984
2023-06-21	83.72	85.20	82.40	84.93	54254
2023-06-22	85.14	85.14	82.21	83.55	30311
2023-06-23	83.55	84.20	82.07	83.69	43523
2023-06-26	83.84	84.85	82.22	83.43	54795
2023-06-27	84.07	85.82	83.79	85.61	41426
2023-06-28	85.82	86.00	84.98	85.65	40463
2023-06-29	86.06	86.06	84.63	85.30	26951
2023-06-30	85.98	85.98	84.27	84.84	38131
2023-07-03	84.91	87.40	84.91	86.59	23072
2023-07-05	86.33	86.33	84.57	85.22	21097
2023-07-06	84.58	85.84	83.92	85.03	55660
2023-07-07	85.37	87.11	85.37	85.85	27215
2023-07-10	85.77	86.92	85.77	86.58	31262
2023-07-11	86.91	87.51	85.27	87.47	43427
2023-07-12	88.29	88.97	87.49	87.72	29031
2023-07-13	88.39	89.40	87.65	88.87	24165
2023-07-14	89.30	89.30	87.83	88.97	25610
2023-07-17	88.90	89.50	87.95	89.23	42257
2023-07-18	89.56	93.33	89.56	93.22	52292
2023-07-19	93.50	94.22	92.09	92.88	39056
2023-07-20	93.39	93.39	88.75	89.47	56281
2023-07-21	89.88	89.90	87.61	87.75	34267
2023-07-24	87.75	87.76	84.62	85.29	125754
2023-07-25	85.07	85.07	82.81	83.59	114507
2023-07-26	83.69	87.22	83.59	87.22	59389
2023-07-27	87.22	89.89	86.77	88.74	33864
2023-07-28	89.52	91.33	89.46	90.34	59633
2023-07-31	91.40	91.40	89.74	90.60	47964
2023-08-01	91.10	91.10	87.61	87.95	61344
2023-08-02	87.94	87.94	85.06	85.47	41367
2023-08-03	85.35	86.04	84.31	84.52	40204
2023-08-04	85.00	87.39	85.00	87.12	84320
2023-08-07	87.09	89.32	87.09	88.85	37337
2023-08-08	88.85	88.85	85.83	88.53	48946
2023-08-09	89.29	89.29	87.45	88.36	54312
2023-08-10	89.18	89.68	88.82	89.48	20364
2023-08-11	89.26	89.40	87.72	88.29	22429
2023-08-14	87.67	88.29	86.85	88.09	55466
2023-08-15	87.90	89.38	87.74	88.90	24836
2023-08-16	88.99	90.06	88.99	89.25	20490
2023-08-17	89.29	89.29	86.62	87.19	37617
2023-08-18	87.08	88.44	85.95	88.16	22455
2023-08-21	88.84	88.84	87.18	87.28	25449
2023-08-22	88.01	88.01	86.25	86.67	36888
2023-08-23	87.29	88.27	86.96	87.62	34572
2023-08-24	87.62	88.49	87.16	87.38	23045
2023-08-25	87.37	89.21	87.37	88.39	33093
2023-08-28	88.58	90.60	88.58	89.57	73602
2023-08-29	89.59	92.99	89.57	92.99	24496
2023-08-30	93.22	95.82	92.68	94.99	33296
2023-08-31	96.13	96.84	92.35	92.60	42000
2023-09-01	93.43	94.19	91.08	91.84	28344
2023-09-05	91.01	94.27	91.01	93.72	37553
2023-09-06	93.72	93.82	92.88	93.61	29430
2023-09-07	93.61	94.59	91.62	92.07	21394
2023-09-08	92.00	93.46	92.00	92.68	20211
2023-09-11	95.40	95.40	95.40	95.40	1769
2023-09-12	95.97	97.55	95.40	97.55	34975
2023-09-13	97.74	100.21	97.65	97.65	67774
2023-09-14	98.07	98.50	97.75	98.08	61814
2023-09-15	97.43	97.71	94.70	96.65	66811
2023-09-18	95.98	96.42	94.02	96.42	26877
2023-09-19	96.90	97.09	95.66	96.55	33617
2023-09-20	96.79	97.88	96.34	97.23	33250
2023-09-21	95.89	98.92	95.51	96.38	71328
2023-09-22	97.26	97.63	94.82	95.40	27170
2023-09-25	94.93	97.52	94.93	96.59	48048
2023-09-26	95.85	96.60	92.91	95.01	66775
2023-09-27	95.38	95.38	93.60	93.92	47128
2023-09-28	94.53	95.12	93.36	95.00	55510
2023-09-29	95.85	95.85	85.81	86.91	236291
2023-10-02	87.36	88.49	83.04	85.03	143309
2023-10-03	84.41	86.62	84.13	85.00	114186
2023-10-04	85.24	89.15	84.47	88.81	107387
2023-10-05	78.75	78.75	50.23	65.01	1085604
2023-10-06	66.00	66.31	57.58	65.14	1127776
2023-10-09	64.96	65.69	63.06	65.45	164988
2023-10-10	65.69	71.83	65.69	70.78	360661
2023-10-11	71.29	72.63	68.00	68.95	226900
2023-10-12	69.00	69.23	65.63	65.84	179178
2023-10-13	65.64	67.48	65.64	66.36	83373
2023-10-16	66.36	66.99	65.69	66.84	181060
2023-10-17	65.84	66.84	65.65	66.56	146481
2023-10-18	66.28	68.28	65.56	68.28	122381
2023-10-19	68.39	68.85	62.98	68.03	421386
2023-10-20	68.32	69.14	65.00	68.49	197200
2023-10-23	67.99	69.01	66.40	67.27	124556
2023-10-24	67.65	67.65	63.94	64.11	188146
2023-10-25	63.54	64.36	61.54	61.89	251575
2023-10-26	61.80	63.14	61.18	61.41	151211
2023-10-27	61.30	61.33	55.82	56.76	318865
2023-10-30	58.08	60.37	55.00	60.28	211315
2023-10-31	60.54	62.28	59.65	61.17	72231
2023-11-01	62.07	62.61	61.11	62.39	96429
2023-11-02	63.52	64.78	63.52	64.59	64749
2023-11-03	65.00	67.26	65.00	65.87	93315
2023-11-06	65.88	68.20	65.82	67.95	84356
2023-11-07	68.00	68.15	65.65	65.74	93674
2023-11-08	65.09	65.33	61.80	62.08	182525
2023-11-09	62.02	62.20	60.17	60.50	175671
2023-11-10	60.16	62.01	60.05	61.71	225214
2023-11-13	60.91	61.20	58.85	59.34	164995
2023-11-14	61.70	61.87	59.98	60.96	294334
2023-11-15	61.00	63.82	61.00	63.14	163772
2023-11-16	62.71	64.25	62.71	64.07	91947
2023-11-17	64.38	68.05	63.84	67.92	183879
2023-11-20	68.06	68.80	66.46	67.00	107016
2023-11-21	66.73	67.90	66.42	66.80	93927
2023-11-22	67.37	68.64	64.33	68.40	63891
2023-11-24	68.34	71.65	68.34	70.38	75912
2023-11-27	69.28	72.98	69.28	70.72	91416
2023-11-28	70.51	72.24	70.40	71.03	94743
2023-11-29	71.64	71.64	69.41	70.09	83140
2023-11-30	73.24	72.93	69.80	71.62	125865
2023-12-01	71.60	73.09	71.11	72.89	48574
2023-12-04	72.74	73.61	71.29	71.76	146804
2023-12-05	71.06	72.54	69.02	71.95	77486
2023-12-06	72.65	73.62	71.50	71.55	36430
2023-12-07	71.35	71.92	71.02	71.32	46318
2023-12-08	70.88	72.38	70.88	71.55	54353
2023-12-11	71.04	71.72	70.79	70.90	75738
2023-12-12	71.35	71.35	69.59	69.94	114376
2023-12-13	69.57	70.62	68.64	70.40	44384
2023-12-14	71.00	81.05	71.00	80.63	174543
2023-12-15	80.03	83.68	79.47	83.10	128490
2023-12-18	83.03	86.58	81.93	86.17	131900
2023-12-19	87.07	87.07	84.83	85.60	84368
2023-12-20	84.79	86.19	84.58	84.58	64366
2023-12-21	85.21	86.06	83.33	84.39	43111
2023-12-22	85.29	85.29	82.95	83.27	45220
2023-12-26	83.31	85.13	83.31	84.66	21856
2023-12-27	84.66	85.57	84.53	85.07	62256
2023-12-28	85.40	85.93	84.66	85.33	28681
2023-12-29	85.19	85.48	83.97	84.63	29827
2024-01-02	85.01	85.25	81.50	82.44	112805
2024-01-03	81.39	83.21	79.85	79.95	38146
2024-01-04	79.52	80.69	79.32	79.43	26455
2024-01-05	78.52	81.14	78.52	80.53	144187
2024-01-08	79.89	81.42	77.89	80.68	67967
2024-01-09	80.00	80.05	75.44	76.25	66202
2024-01-10	76.25	76.70	75.42	76.15	40725
2024-01-11	76.36	76.36	74.42	76.02	43708
2024-01-12	76.06	76.58	74.78	75.64	34837
2024-01-16	74.64	74.64	71.62	72.67	47618
2024-01-17	72.05	72.94	70.12	72.75	61030
2024-01-18	72.74	73.42	71.55	72.98	28242
2024-01-19	72.37	74.08	71.82	73.67	92561
2024-01-22	73.90	74.82	71.24	71.24	40673
2024-01-23	71.81	71.87	70.30	71.24	87981
2024-01-24	72.16	72.16	70.50	71.10	136943
2024-01-25	71.92	73.47	71.04	72.69	59852
2024-01-26	74.98	74.98	71.92	74.21	52023
2024-01-29	73.67	74.42	72.90	73.99	31458
2024-01-30	74.10	75.40	72.53	74.37	58722
2024-01-31	75.18	75.24	72.90	73.51	47186
2024-02-01	73.84	74.54	73.08	74.20	54075
2024-02-02	73.65	75.32	73.65	75.22	62790
2024-02-05	75.00	76.24	72.21	76.04	37176
2024-02-06	76.39	77.63	75.45	77.26	77263
2024-02-07	76.85	77.60	75.30	75.91	40401
2024-02-08	75.22	76.89	75.22	76.78	76413
2024-02-09	76.41	76.57	74.43	75.09	53471
2024-02-12	75.03	75.48	73.77	73.94	23641
2024-02-13	72.83	74.13	72.50	73.08	27764
2024-02-14	73.82	74.00	73.00	73.46	43109
2024-02-15	73.36	74.21	73.04	73.41	29388
2024-02-16	72.81	73.41	72.05	72.47	28929
2024-02-20	72.78	72.78	71.24	71.51	35173
2024-02-21	70.93	71.44	70.35	71.06	24578
2024-02-22	73.25	73.25	70.31	70.96	69007
2024-02-23	70.96	72.00	70.49	71.00	28526
2024-02-26	71.90	71.90	70.50	70.56	32213
2024-02-27	70.56	71.01	70.09	70.52	57275
2024-02-28	70.12	70.12	68.50	68.96	75039
2024-02-29	69.47	69.95	69.12	69.58	71090
2024-03-01	69.75	70.90	69.57	70.04	59342
2024-03-04	69.50	70.27	69.31	69.31	48917
2024-03-05	69.51	69.64	68.32	68.41	37722
2024-03-06	68.81	69.77	68.61	68.83	38927
2024-03-07	69.37	69.37	66.96	67.68	64989
2024-03-08	67.51	68.88	67.51	68.01	48291
2024-03-11	67.72	69.06	66.48	67.09	50245
2024-03-12	66.90	67.31	66.12	66.99	40087
2024-03-13	66.99	68.82	66.63	68.49	76755
2024-03-14	68.50	69.64	67.98	69.34	48599
2024-03-15	69.62	70.24	69.16	70.06	84805
2024-03-18	70.33	70.55	69.17	69.41	19429
2024-03-19	69.02	69.02	67.56	68.76	27557
2024-03-20	68.39	69.97	68.25	69.67	24177
2024-03-21	69.59	70.73	68.56	70.37	52313
2024-03-22	71.43	74.00	70.59	73.26	46077
2024-03-25	73.77	76.52	73.30	74.81	99112
2024-03-26	74.70	78.17	74.54	77.31	98752
2024-03-27	77.07	79.23	77.07	79.00	52213
2024-03-28	79.57	79.57	78.69	79.09	61566
2024-04-01	78.56	79.09	76.82	78.10	77170
2024-04-02	76.72	80.50	76.18	80.14	53950
2024-04-03	79.55	82.97	79.55	82.97	77580
2024-04-04	83.02	85.13	82.56	84.07	57348
2024-04-05	83.90	85.97	83.68	85.25	64467
2024-04-08	84.85	85.38	83.45	84.05	33409
2024-04-09	84.28	85.25	83.25	83.99	80565
2024-04-10	82.96	84.09	81.85	82.38	51139
2024-04-11	83.06	83.06	80.68	81.46	62343
2024-04-12	81.57	81.57	79.29	79.56	44986
2024-04-15	79.66	80.35	79.01	79.27	58689
2024-04-16	78.97	78.97	76.51	77.12	34041
2024-04-17	77.76	77.76	75.31	76.12	59321
2024-04-18	75.84	76.06	75.00	75.30	26246
2024-04-19	75.05	75.24	74.25	75.10	13164
2024-04-22	75.28	76.46	74.66	76.12	54725
2024-04-23	76.40	82.10	76.40	81.63	57728
2024-04-24	81.63	83.12	79.18	81.06	67391
2024-04-25	79.58	86.26	78.19	85.26	48755
2024-04-26	84.49	88.83	84.49	88.12	58442
2024-04-29	88.58	89.17	87.92	88.81	28368
2024-04-30	87.78	89.03	87.78	88.24	44427
2024-05-01	87.83	87.83	83.30	86.11	30954
2024-05-02	86.11	89.67	86.11	87.68	33176
2024-05-03	88.79	89.22	86.59	86.69	31715
2024-05-06	88.41	88.43	86.37	86.61	20751
2024-05-07	86.26	87.51	86.26	86.54	20639
2024-05-08	86.18	86.43	84.56	84.89	22038
2024-05-09	84.01	89.05	83.62	88.41	31278
2024-05-10	89.41	89.41	87.70	88.51	17961
2024-05-13	88.69	89.53	88.36	88.36	9919
2024-05-14	89.05	89.05	86.40	86.70	57721
2024-05-15	87.42	89.99	87.29	87.48	33014
2024-05-16	86.62	90.00	86.62	88.67	70429
2024-05-17	89.41	89.41	88.42	88.92	22524
2024-05-20	88.92	90.53	88.92	90.12	18073
2024-05-21	86.86	87.62	85.33	85.74	16974
2024-05-22	84.91	85.21	83.27	84.14	21425
2024-05-23	83.05	84.11	81.82	82.76	23970
2024-05-24	82.21	83.16	81.13	81.13	34099
2024-05-28	81.89	82.24	78.93	79.84	57817
2024-05-29	79.04	79.75	76.45	79.19	58093
2024-05-30	79.47	79.47	78.01	79.07	28511
2024-05-31	78.92	82.30	78.92	81.81	24180
2024-06-03	81.16	81.16	70.25	71.86	284543
2024-06-04	71.91	76.01	71.05	72.09	76842
2024-06-05	72.72	75.59	71.57	73.56	112605
2024-06-06	73.76	79.26	73.47	74.67	98731
2024-06-07	74.67	74.67	70.93	71.33	67776
2024-06-10	71.33	73.48	69.04	73.32	55555
2024-06-11	73.32	73.32	69.96	69.97	117549
2024-06-12	70.60	70.78	68.02	69.15	69834
2024-06-13	70.11	70.77	69.15	70.27	39272
2024-06-14	70.25	70.99	68.64	68.78	68857
2024-06-17	68.78	69.52	67.27	68.38	51396
2024-06-18	68.38	70.57	68.38	69.50	22524
2024-06-20	69.90	70.93	69.52	70.28	26135
2024-06-21	70.47	71.85	68.50	68.63	50888
2024-06-24	69.20	71.05	69.01	69.55	36204
2024-06-25	69.55	70.03	67.25	69.34	84307
2024-06-26	68.99	70.26	67.71	67.71	54154
2024-06-27	67.69	68.03	66.26	66.85	25108
2024-06-28	66.85	68.52	66.85	67.65	32209
2024-07-01	68.31	68.32	67.27	67.70	32598
2024-07-02	67.73	67.76	64.31	66.16	73533
2024-07-03	66.49	70.00	66.49	68.24	57972
2024-07-05	68.44	68.44	66.81	67.08	21193
2024-07-08	66.87	67.93	66.05	67.22	66117
2024-07-09	67.28	68.81	66.35	68.41	56420
2024-07-10	68.50	73.01	68.50	73.00	66144
2024-07-11	73.00	73.68	72.16	72.75	54613
2024-07-12	72.95	75.28	72.95	74.89	36678
2024-07-15	74.51	74.53	72.42	72.77	57264
2024-07-16	73.38	74.13	72.22	73.50	118274
2024-07-17	71.66	72.98	71.09	72.37	91873
2024-07-18	72.43	72.43	69.69	69.70	38605
2024-07-19	70.29	70.86	69.64	70.81	29873
2024-07-22	70.78	73.27	70.61	72.37	46707
2024-07-23	72.37	72.93	70.94	71.31	53351
2024-07-24	70.87	71.58	70.33	70.58	45574
2024-07-25	70.58	71.35	69.23	69.24	28434
2024-07-26	68.68	70.49	67.82	69.33	37278
2024-07-29	69.11	69.11	66.46	67.19	32911
2024-07-30	66.80	67.20	66.00	66.25	40511
2024-07-31	67.32	69.07	67.25	68.95	120036
2024-08-01	68.95	69.27	66.04	66.70	24577
2024-08-02	65.32	66.00	63.77	64.40	36405
2024-08-05	61.71	64.48	61.52	62.43	39888
2024-08-06	63.00	63.61	62.26	62.53	25650
2024-08-07	63.77	65.27	62.42	62.98	35480
2024-08-08	64.18	64.79	63.23	64.68	32836
2024-08-09	64.66	64.66	63.84	64.00	32179
2024-08-12	64.00	64.80	63.49	64.51	51405
2024-08-13	64.44	65.90	64.44	65.90	61831
2024-08-14	66.00	66.29	65.10	65.89	34107
2024-08-15	66.92	66.92	65.89	66.70	35237
2024-08-16	66.70	66.88	65.97	66.19	28746
2024-08-19	66.04	66.37	65.75	65.85	32858
2024-08-20	65.51	65.95	64.21	64.21	30831
2024-08-21	64.00	64.26	61.73	62.10	83345
2024-08-22	61.87	62.08	61.20	61.45	90012
2024-08-23	62.22	63.00	62.05	62.23	89088
2024-08-26	62.72	62.72	61.05	61.13	54662
2024-08-27	61.00	61.08	59.08	59.37	92506
2024-08-28	59.87	63.00	59.67	61.53	156210
2024-08-29	60.39	64.19	60.39	64.00	192788
2024-08-30	64.71	64.95	63.83	64.07	118279
2024-09-03	63.67	63.67	61.95	62.18	68225
2024-09-04	61.67	64.00	61.67	63.80	114883
2024-09-05	64.28	64.50	63.48	63.97	172915
2024-09-06	66.00	66.00	63.15	63.53	117459
2024-09-09	64.29	66.23	63.99	66.15	127505
2024-09-10	66.15	66.53	65.12	66.29	104973
2024-09-11	66.30	67.20	65.31	66.75	102791
2024-09-12	66.75	69.33	66.69	69.24	86647
2024-09-13	69.73	71.77	69.41	71.60	141918
2024-09-16	71.79	72.32	71.12	71.95	35816
2024-09-17	71.95	74.02	71.37	73.46	63532
2024-09-18	73.62	73.90	72.44	72.45	41990
2024-09-19	73.69	73.69	71.57	72.75	71700
2024-09-20	72.32	73.09	71.51	72.38	90312
2024-09-23	72.38	72.78	71.53	72.40	36231
2024-09-24	72.77	74.64	72.56	73.19	77907
2024-09-25	73.44	73.44	70.47	70.52	171557
2024-09-26	71.27	72.06	68.82	69.22	192318
2024-09-27	69.56	70.00	68.00	68.48	168779
2024-09-30	68.35	68.97	67.39	67.82	163778
2024-10-01	67.33	68.39	66.14	67.14	123528
2024-10-02	67.20	69.78	67.20	68.06	113273
2024-10-03	67.21	67.25	65.71	66.53	81303
2024-10-04	67.07	69.49	66.44	67.83	44928
2024-10-07	67.58	68.83	67.00	68.43	49993
2024-10-08	68.03	68.52	66.53	67.51	76780
2024-10-09	67.36	68.05	66.50	67.09	94629
2024-10-10	66.50	69.41	66.38	69.03	49621
2024-10-11	68.64	69.03	67.78	68.46	37614
2024-10-14	68.30	69.22	67.73	68.68	45050
2024-10-15	68.42	69.21	67.96	68.30	73176
2024-10-16	68.88	69.71	68.07	68.84	70895
2024-10-17	68.83	69.71	68.61	69.04	43249
2024-10-18	69.48	70.27	69.40	69.70	40430
2024-10-21	69.60	69.60	67.67	67.94	45218
2024-10-22	68.28	68.67	67.46	67.98	44562
2024-10-23	67.66	67.75	64.69	65.31	57916
2024-10-24	65.64	65.83	64.32	65.22	71138
2024-10-25	65.49	68.12	65.49	66.01	60955
2024-10-28	66.82	69.34	66.21	69.29	76476
2024-10-29	69.01	70.18	67.82	69.40	65053
2024-10-30	68.62	69.32	67.26	67.28	55151
2024-10-31	67.13	68.21	66.49	67.05	106826
2024-11-01	67.15	67.31	64.19	64.37	38840
2024-11-04	64.86	66.09	63.95	64.65	48083
2024-11-05	64.70	64.84	63.18	64.55	67089
2024-11-06	65.08	66.33	62.06	66.17	82873
2024-11-07	66.44	68.27	66.44	67.94	65605
2024-11-08	67.49	67.57	66.00	66.37	61927
2024-11-11	66.54	66.54	64.33	64.99	54096
2024-11-12	64.60	65.55	64.15	65.26	36966
2024-11-13	65.06	66.70	65.06	65.85	50375
2024-11-14	65.89	66.49	65.35	65.85	57867
2024-11-15	63.13	64.79	62.54	63.09	76462
2024-11-18	63.40	64.94	63.28	64.79	67139
2024-11-19	62.41	65.20	62.37	64.68	91436
2024-11-20	64.61	65.80	63.95	65.12	67100
2024-11-21	65.20	65.98	64.49	65.71	68407
2024-11-22	65.80	65.80	64.76	65.32	78581
2024-11-25	65.50	66.81	65.50	66.11	63988
2024-11-26	65.80	65.80	62.68	63.64	153086
2024-11-27	63.22	64.93	63.22	64.87	68430
2024-11-29	64.99	65.23	63.82	65.23	41320
2024-12-02	64.00	64.00	62.65	62.93	97794
2024-12-03	63.39	65.48	62.84	65.08	52511
2024-12-04	65.53	67.18	64.28	66.82	76379
2024-12-05	66.94	70.46	66.84	70.21	88707
2024-12-06	70.22	73.30	70.22	72.52	198136
2024-12-09	72.50	73.90	71.27	72.84	105691
2024-12-10	73.15	73.70	72.11	73.29	56970
2024-12-11	73.73	73.73	71.99	72.91	94706
2024-12-12	72.40	72.52	70.40	70.55	83804
2024-12-13	70.70	73.03	70.70	72.67	100012
2024-12-16	72.44	74.29	72.20	74.04	104572
2024-12-17	73.55	74.53	73.36	73.80	89487
2024-12-18	73.36	74.63	71.39	71.95	216155
2024-12-19	72.51	73.02	71.41	71.84	69740
2024-12-20	71.35	73.11	71.35	72.10	173463
2024-12-23	71.57	72.17	69.86	71.94	56261
2024-12-24	72.42	72.42	71.13	71.80	16710
2024-12-26	72.03	72.15	71.04	71.77	34650
2024-12-27	71.52	71.85	69.45	69.58	41886
2024-12-30	69.10	69.24	67.61	69.01	67168
2024-12-31	69.35	69.35	68.37	68.64	33234
2025-01-02	68.58	70.77	68.52	70.36	32058
2025-01-03	70.03	70.50	68.48	69.07	41638
2025-01-06	69.20	73.20	69.20	71.63	71916
2025-01-07	71.84	74.65	71.84	73.77	97441
2025-01-08	73.82	73.97	71.58	72.23	56324
2025-01-10	71.62	72.26	71.02	71.29	31164
2025-01-13	70.58	72.27	70.16	72.25	112131
2025-01-14	73.00	76.76	72.86	76.48	80336
2025-01-15	76.82	78.01	75.44	77.23	100249
2025-01-16	77.80	78.30	75.71	75.71	41390
2025-01-17	75.84	77.46	75.84	76.64	31638
2025-01-21	77.37	77.76	76.70	77.48	32015
2025-01-22	77.60	79.74	77.48	78.78	103206
2025-01-23	78.50	79.81	78.22	78.77	76738
2025-01-24	79.29	80.23	79.03	79.94	65028
2025-01-27	78.78	78.78	77.14	78.00	42934
2025-01-28	77.80	78.94	77.80	78.26	101106
2025-01-29	78.11	78.86	76.46	78.33	98201
2025-01-30	79.43	81.13	78.51	80.41	95751
2025-01-31	79.90	80.30	75.42	75.60	109548
2025-02-03	73.01	77.80	73.00	77.78	68318
2025-02-04	77.56	79.17	76.57	77.73	61761
2025-02-05	77.80	78.49	75.26	75.81	52826
2025-02-06	75.83	78.33	75.21	78.30	56221
2025-02-07	78.30	78.70	76.92	77.66	29109
2025-02-10	78.60	78.60	76.91	77.77	74010
2025-02-11	76.56	79.38	76.56	78.93	73647
2025-02-12	79.50	81.20	78.39	80.69	79600
2025-02-13	80.80	81.26	79.74	79.97	76563
2025-02-14	80.00	82.27	80.00	80.65	93884
2025-02-18	81.39	82.35	80.96	81.59	75324
2025-02-19	81.31	81.54	79.50	80.46	147686
2025-02-20	80.80	83.69	80.38	83.17	79072
2025-02-21	83.17	83.45	79.56	79.89	65759
2025-02-24	79.89	81.48	78.51	79.20	63735
2025-02-25	79.16	79.16	75.80	76.72	44735
2025-02-26	77.40	77.84	75.36	77.07	47059
2025-02-27	77.59	77.99	73.26	74.32	47006
2025-02-28	74.32	77.37	73.66	77.23	75064
2025-03-03	77.52	78.36	74.65	75.07	44725
2025-03-04	75.00	78.00	72.70	75.31	93728
2025-03-05	76.00	77.25	75.38	76.44	46129
2025-03-06	76.25	77.30	75.43	76.73	60434
2025-03-07	76.38	76.96	74.51	75.21	56344
2025-03-10	74.09	75.20	71.18	71.70	51394
2025-03-11	72.15	73.84	71.80	73.14	39629
2025-03-12	74.36	75.00	72.92	74.40	61465
2025-03-13	74.21	76.21	74.21	75.58	103715
2025-03-14	76.12	81.54	76.12	81.10	88744
2025-03-17	80.98	82.43	80.01	82.04	44282
2025-03-18	82.03	82.03	80.45	80.93	54740
2025-03-19	80.93	82.00	80.18	81.12	53397
2025-03-20	80.65	81.93	79.76	81.45	32313
2025-03-21	80.13	80.80	78.23	79.47	73728
2025-03-24	80.40	81.07	79.74	80.93	42524
2025-03-25	81.79	82.68	81.29	81.99	39766
2025-03-26	81.60	82.30	80.13	80.24	29865
2025-03-27	79.80	80.48	78.86	79.26	37173
2025-03-28	78.34	79.80	78.34	78.47	78737
2025-03-31	77.51	79.45	77.11	78.63	142035
2025-04-01	78.23	80.87	78.05	80.43	122258
2025-04-02	79.25	80.99	79.25	79.84	55791
2025-04-03	77.19	82.12	77.19	81.17	121479
2025-04-04	77.09	79.66	76.50	76.79	104315
2025-04-07	73.76	76.79	72.32	73.27	84942
2025-04-08	74.91	76.35	71.81	72.48	91086
2025-04-09	72.72	77.30	70.24	76.81	143987
2025-04-10	75.79	79.71	75.51	78.33	220021
2025-04-11	79.31	80.07	76.92	79.46	125429
2025-04-14	80.85	83.24	80.00	81.00	131388
2025-04-15	80.68	81.79	80.24	80.25	52244
2025-04-16	80.24	81.67	79.94	80.93	71328
2025-04-17	81.12	84.42	80.75	83.53	26892
2025-04-21	83.84	84.99	82.81	83.41	64119
2025-04-22	84.61	87.26	84.44	85.26	50179
2025-04-23	87.32	88.24	86.24	88.08	50149
2025-04-24	88.26	92.39	87.11	90.15	68138
2025-04-25	90.20	90.87	89.19	90.13	61988
2025-04-28	90.70	91.09	87.10	88.92	55308
2025-04-29	87.22	88.44	84.74	85.90	76590
2025-04-30	84.97	89.53	84.97	88.97	58113
2025-05-01	88.97	89.51	87.72	88.49	18466
2025-05-02	89.35	90.06	87.42	88.42	64027
2025-05-05	88.37	88.55	86.62	87.88	102250
2025-05-06	87.23	91.65	87.09	90.77	176349
2025-05-07	90.27	96.66	89.53	96.39	150581
2025-05-08	97.60	97.60	94.11	95.78	92848
2025-05-09	95.98	98.17	95.16	95.98	64185
2025-05-12	96.66	96.81	93.03	95.61	72666
2025-05-13	95.86	101.22	95.86	98.80	148170
2025-05-14	98.80	100.70	98.80	100.23	51547
2025-05-15	100.23	100.71	98.80	100.67	86454
2025-05-16	101.85	101.85	99.26	100.62	52785
2025-05-19	101.72	101.72	99.87	101.11	101187
2025-05-20	101.62	102.74	100.20	100.96	71568
2025-05-21	100.02	100.60	99.40	100.23	64734
2025-05-22	100.55	100.97	99.39	100.22	79140
2025-05-23	96.09	98.07	95.42	97.97	83410
2025-05-27	97.71	98.29	95.66	96.54	61577
2025-05-28	96.01	98.62	95.19	96.82	105790
2025-05-29	97.70	97.91	97.26	97.45	31448
2025-05-30	97.50	99.39	96.14	99.26	94377
2025-06-02	99.26	100.71	98.54	99.27	47986
2025-06-03	98.38	99.64	98.07	99.07	30559
2025-06-04	98.35	102.66	98.35	101.44	99699
2025-06-05	102.00	103.32	100.97	103.21	71520
2025-06-06	103.21	104.40	102.83	104.33	42916
2025-06-09	104.33	105.21	103.06	103.70	74405
2025-06-10	103.70	106.90	103.70	106.04	49176
2025-06-11	106.13	108.23	105.47	106.35	48816
2025-06-12	106.00	106.00	104.44	105.31	47336
2025-06-13	101.59	105.89	101.59	104.49	33953
2025-06-16	104.45	105.43	103.55	104.14	28776
2025-06-17	104.02	104.02	101.35	101.89	48810
2025-06-18	102.39	102.39	100.03	100.83	79442
2025-06-20	101.27	101.55	100.00	100.43	73949
2025-06-23	100.06	102.09	99.14	102.09	90351
2025-06-24	101.88	102.57	101.60	101.99	54439
2025-06-25	102.15	104.19	102.15	103.12	137031
2025-06-26	103.18	103.94	101.48	101.99	68935

Explore More About OMAB

Coins representing dividend payouts and trends

OMAB Dividend History

Discover Grupo Aeroportuario del'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

OMAB Stock Split History

Discover Grupo Aeroportuario del'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

OMAB Historical Prices

Explore Grupo Aeroportuario del's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics