PAM Historical Prices

Summary

Key Stock Metrics

38.45

(March 15, 2024)

52-Week Low

97.55

(January 7, 2025)

52-Week High

97.55

(January 7, 2025)

All-Time High

78.66

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-10-07	2.00	2.40	1.85	1.90	17300
2003-10-08	1.90	2.00	1.90	2.00	5400
2003-10-09	1.75	1.95	1.75	1.90	6100
2003-10-10	1.75	1.90	1.70	1.77	9000
2003-10-13	1.80	1.80	1.75	1.75	8000
2003-10-14	1.85	1.85	1.83	1.83	5100
2003-10-15	1.85	2.10	1.70	1.70	31000
2003-10-16	1.70	1.90	1.55	1.90	13500
2003-10-17	1.60	1.90	1.60	1.70	3600
2003-10-20	1.90	1.90	1.80	1.85	29800
2003-10-21	1.85	1.85	1.75	1.77	17300
2003-10-22	1.85	1.90	1.78	1.82	50200
2003-10-23	1.78	1.95	1.78	1.95	16900
2003-10-24	1.80	2.10	1.80	2.05	23900
2003-10-27	2.10	2.30	2.01	2.20	25200
2003-10-28	2.20	2.30	2.15	2.30	20100
2003-10-29	2.25	2.31	2.20	2.31	16900
2003-10-30	2.31	2.31	2.10	2.25	18700
2003-10-31	2.20	2.30	2.20	2.30	8800
2003-11-03	2.26	2.30	2.25	2.25	10200
2003-11-04	2.30	2.30	2.20	2.27	21900
2003-11-05	2.30	2.35	2.25	2.35	25900
2003-11-06	2.35	2.35	2.25	2.30	14500
2003-11-07	2.25	2.35	2.25	2.35	16600
2003-11-10	2.25	2.70	2.25	2.70	43000
2003-11-11	2.75	3.35	2.75	2.75	89700
2003-11-12	2.85	2.85	2.55	2.60	52200
2003-11-13	2.60	2.60	2.40	2.40	32200
2003-11-14	2.50	2.80	2.50	2.60	60500
2003-11-17	2.55	2.60	2.35	2.50	33100
2003-11-18	2.50	2.55	2.40	2.43	24100
2003-11-19	2.45	2.45	2.30	2.40	9800
2003-11-20	2.42	2.42	1.80	2.00	51900
2003-11-21	2.00	2.10	1.95	2.10	36600
2003-11-24	2.00	2.10	2.00	2.05	27800
2003-11-25	2.05	2.15	2.05	2.09	18900
2003-11-26	2.05	2.10	2.05	2.10	2000
2003-11-28	2.15	2.15	2.12	2.12	400
2003-12-01	2.15	2.15	2.10	2.15	5500
2003-12-02	2.15	2.15	2.05	2.05	10100
2003-12-03	2.06	2.10	2.00	2.05	5300
2003-12-04	2.05	2.09	2.00	2.04	86000
2003-12-05	2.00	2.30	2.00	2.25	21700
2003-12-08	2.28	2.45	2.20	2.45	26500
2003-12-09	2.40	2.40	2.25	2.25	14000
2003-12-10	2.25	2.25	2.00	2.00	17700
2003-12-11	2.05	2.05	1.95	1.95	12400
2003-12-12	2.00	2.09	2.00	2.04	16000
2003-12-15	2.04	2.04	1.95	1.99	15100
2003-12-16	2.03	2.10	2.00	2.08	11700
2003-12-17	2.09	2.09	2.00	2.00	13700
2003-12-18	2.10	2.10	2.01	2.05	12300
2003-12-19	2.00	2.11	1.95	1.96	80900
2003-12-22	2.01	2.01	1.95	1.95	3500
2003-12-23	1.90	1.91	1.90	1.90	3300
2003-12-24	1.91	1.91	1.90	1.90	1400
2003-12-26	1.95	1.95	1.90	1.94	3200
2003-12-29	1.98	1.99	1.98	1.99	10100
2003-12-30	1.95	1.98	1.95	1.98	2000
2003-12-31	1.95	1.97	1.90	1.97	8100
2004-01-02	1.97	1.97	1.90	1.90	8700
2004-01-05	1.95	1.97	1.85	1.95	10500
2004-01-06	1.96	1.96	1.90	1.90	9500
2004-01-07	1.90	1.90	1.80	1.85	4300
2004-01-08	1.80	1.90	1.60	1.87	43200
2004-01-09	1.93	2.07	1.90	1.90	150300
2004-01-12	1.90	1.90	1.85	1.88	26900
2004-01-13	1.86	1.88	1.85	1.86	24300
2004-01-14	1.87	1.88	1.85	1.87	50700
2004-01-15	1.88	1.88	1.81	1.87	28900
2004-01-16	1.87	1.92	1.85	1.92	75200
2004-01-20	1.95	1.97	1.93	1.95	34800
2004-01-21	1.95	1.95	1.90	1.95	23900
2004-01-22	1.97	1.97	1.92	1.95	50300
2004-01-23	1.91	1.95	1.85	1.86	30400
2004-01-26	1.86	1.91	1.83	1.90	29900
2004-01-27	1.90	1.94	1.90	1.94	50100
2004-01-28	1.92	1.93	1.86	1.90	115800
2004-01-29	1.89	1.89	1.82	1.84	49400
2004-01-30	1.83	1.85	1.82	1.83	10600
2004-02-02	1.83	1.83	1.72	1.77	60300
2004-02-03	1.80	1.80	1.70	1.74	62400
2004-02-04	1.74	1.75	1.70	1.74	559800
2004-02-05	1.74	1.75	1.68	1.68	52900
2004-02-06	1.70	1.71	1.70	1.70	2600
2004-02-09	1.71	1.71	1.70	1.70	4100
2004-02-10	1.70	1.73	1.70	1.73	55600
2004-02-11	1.74	1.74	1.70	1.70	43200
2004-02-12	1.71	1.74	1.70	1.70	48300
2004-02-13	1.72	1.72	1.70	1.72	17400
2004-02-17	1.72	1.72	1.62	1.62	67000
2004-02-18	1.60	1.60	1.53	1.57	44700
2004-02-19	1.60	1.63	1.31	1.40	83000
2004-02-20	1.41	1.41	1.18	1.22	41800
2004-02-23	1.25	1.33	1.25	1.30	23100
2004-02-24	1.30	1.35	1.28	1.30	25500
2004-02-25	1.33	1.35	1.30	1.30	23800
2004-02-26	1.30	1.37	1.30	1.30	12000
2004-02-27	1.30	1.34	1.30	1.34	16800
2004-03-01	1.40	1.47	1.35	1.47	39500
2004-03-02	1.47	1.74	1.45	1.66	133800
2004-03-03	1.70	1.75	1.69	1.70	43600
2004-03-04	1.72	1.75	1.69	1.72	19800
2004-03-05	1.70	1.72	1.68	1.72	13100
2004-03-08	1.73	1.75	1.71	1.72	23500
2004-03-09	1.75	1.79	1.70	1.70	37900
2004-03-10	1.71	1.74	1.70	1.71	28200
2004-03-11	1.70	1.72	1.69	1.72	20900
2004-03-12	1.73	1.80	1.72	1.80	26600
2004-03-15	1.79	1.79	1.77	1.77	3500
2004-03-16	1.79	1.79	1.75	1.78	2800
2004-03-17	1.75	1.78	1.74	1.78	12800
2004-03-18	1.75	1.75	1.73	1.75	3600
2004-03-19	1.74	1.76	1.72	1.72	7700
2004-03-22	1.71	1.73	1.68	1.70	6500
2004-03-23	1.70	1.70	1.63	1.65	12300
2004-03-24	1.65	1.65	1.60	1.65	7800
2004-03-25	1.65	1.68	1.65	1.68	10600
2004-03-26	1.65	1.68	1.65	1.68	3000
2004-03-29	1.70	1.70	1.65	1.65	21500
2004-03-30	1.67	1.70	1.67	1.70	12400
2004-03-31	1.70	1.70	1.47	1.52	21100
2004-04-01	1.55	1.57	1.55	1.57	5700
2004-04-02	1.57	1.57	1.57	1.57	6500
2004-04-05	1.55	1.61	1.55	1.59	10300
2004-04-06	1.59	1.60	1.57	1.57	7400
2004-04-07	1.57	1.63	1.57	1.63	15400
2004-04-08	1.61	1.61	1.61	1.61	3500
2004-04-12	1.61	1.62	1.61	1.61	2700
2004-04-13	1.60	1.60	1.52	1.52	12300
2004-04-14	1.52	1.52	1.51	1.52	5900
2004-04-15	1.51	1.60	1.51	1.58	47600
2004-04-16	1.55	1.55	1.54	1.54	17000
2004-04-19	1.55	1.58	1.55	1.58	15300
2004-04-20	1.57	1.57	1.55	1.55	26500
2004-04-21	1.55	1.58	1.55	1.56	5700
2004-04-22	1.57	1.57	1.55	1.56	28100
2004-04-23	1.55	1.55	1.55	1.55	1100
2004-04-26	1.55	1.55	1.55	1.55	500
2004-04-27	1.54	1.54	1.54	1.54	8000
2004-04-28	1.55	1.55	1.51	1.51	13200
2004-04-29	1.49	1.49	1.35	1.40	23000
2004-04-30	1.36	1.36	1.36	1.36	4600
2004-05-03	1.35	1.35	1.31	1.34	3200
2004-05-04	1.32	1.35	1.32	1.35	600
2004-05-05	1.30	1.30	1.26	1.27	9000
2004-05-06	1.25	1.25	1.21	1.21	10300
2004-05-07	1.21	1.22	1.21	1.22	2200
2004-05-10	1.21	1.25	1.17	1.25	19500
2004-05-12	1.22	1.25	1.22	1.25	8200
2004-05-13	1.25	1.27	1.24	1.27	13100
2004-05-14	1.27	1.27	1.25	1.25	5000
2004-05-17	1.25	1.26	1.23	1.23	10900
2004-05-18	1.25	1.25	1.25	1.25	1500
2004-05-19	1.28	1.36	1.25	1.36	14300
2004-05-20	1.36	1.36	1.26	1.26	27100
2004-05-21	1.24	1.24	1.22	1.23	4300
2004-05-24	1.21	1.23	1.19	1.19	14100
2004-05-25	1.19	1.19	1.19	1.19	200
2004-05-26	1.17	1.27	1.15	1.27	17100
2004-05-27	1.27	1.30	1.25	1.25	26400
2004-06-01	1.25	1.25	1.15	1.21	7500
2004-06-02	1.18	1.18	1.10	1.15	25500
2004-06-03	1.15	1.20	1.15	1.18	4000
2004-06-04	1.20	1.20	1.17	1.19	3000
2004-06-07	1.20	1.20	1.16	1.17	2700
2004-06-08	1.16	1.17	1.11	1.15	11000
2004-06-09	1.10	1.10	1.10	1.10	2000
2004-06-10	1.10	1.15	1.10	1.15	7500
2004-06-14	1.10	1.10	1.00	1.00	6900
2004-06-15	0.95	1.00	0.92	1.00	48600
2004-06-16	1.00	1.00	1.00	1.00	9000
2004-06-17	1.00	1.01	1.00	1.01	17600
2004-06-18	0.96	0.98	0.90	0.92	35500
2004-06-21	0.97	0.97	0.75	0.76	18900
2004-06-22	0.85	1.00	0.85	1.00	39000
2004-06-23	0.99	1.00	0.97	1.00	4500
2004-06-24	0.99	0.99	0.98	0.99	2700
2004-06-25	1.00	1.01	0.98	1.01	17400
2004-06-28	0.99	1.02	0.99	1.02	16000
2004-06-29	1.02	1.06	1.02	1.06	11800
2004-06-30	1.05	1.05	1.05	1.05	1700
2004-07-01	1.06	1.07	1.05	1.06	15000
2004-07-02	1.05	1.08	1.05	1.08	4500
2004-07-06	1.08	1.09	1.05	1.07	11800
2004-07-08	1.07	1.07	0.99	1.05	6100
2004-07-12	0.97	1.02	0.97	1.02	4600
2004-07-14	1.02	1.03	1.02	1.03	1000
2004-07-15	1.02	1.05	1.01	1.05	4300
2004-07-16	1.05	1.06	1.05	1.06	300
2004-07-20	1.04	1.07	1.03	1.05	14100
2004-07-21	1.05	1.07	1.01	1.07	11000
2004-07-22	1.06	1.07	1.02	1.07	6000
2004-07-23	1.05	1.07	1.03	1.07	3600
2004-07-26	1.05	1.07	1.04	1.07	7100
2004-07-27	1.02	1.05	1.00	1.05	7700
2004-07-28	1.03	1.04	1.01	1.04	2600
2004-07-29	1.02	1.04	1.00	1.04	5600
2004-07-30	0.99	1.04	0.99	1.04	3200
2004-08-02	1.00	1.03	1.00	1.02	3100
2004-08-03	1.00	1.01	1.00	1.01	3900
2004-08-04	1.01	1.01	1.00	1.00	2500
2004-08-05	0.95	0.99	0.92	0.99	2600
2004-08-06	0.91	0.93	0.90	0.93	2100
2004-08-09	0.97	0.97	0.95	0.96	14100
2004-08-10	0.96	0.96	0.94	0.95	10200
2004-08-11	0.93	0.95	0.92	0.95	8500
2004-08-12	0.93	0.93	0.90	0.91	6000
2004-08-13	0.91	0.91	0.85	0.89	45800
2004-08-16	0.86	0.90	0.86	0.90	4500
2004-08-17	0.88	0.88	0.88	0.88	11000
2004-08-18	0.88	0.88	0.82	0.82	3800
2004-08-19	0.83	0.85	0.80	0.84	27100
2004-08-20	0.87	0.90	0.87	0.90	1000
2004-08-23	0.88	0.88	0.86	0.86	4000
2004-08-24	0.90	0.90	0.86	0.86	5000
2004-08-25	0.82	0.82	0.75	0.75	3400
2004-08-26	0.77	0.83	0.77	0.83	24600
2004-08-27	0.83	0.84	0.77	0.78	38700
2004-08-31	0.80	0.85	0.76	0.77	3600
2004-09-01	0.77	0.77	0.70	0.70	4400
2004-09-02	0.75	0.77	0.72	0.75	8100
2004-09-03	0.75	0.75	0.70	0.72	7500
2004-09-07	0.75	0.75	0.64	0.72	7900
2004-09-08	0.73	0.73	0.67	0.70	4900
2004-09-09	0.73	0.74	0.68	0.69	7700
2004-09-10	0.69	0.69	0.69	0.69	2000
2004-09-13	0.69	0.70	0.65	0.68	10600
2004-09-14	0.67	0.68	0.63	0.67	8200
2004-09-15	0.67	0.67	0.66	0.67	3200
2004-09-16	0.67	0.67	0.67	0.67	5600
2004-09-17	0.65	0.68	0.64	0.66	4300
2004-09-20	0.67	0.67	0.60	0.60	18300
2004-09-21	0.61	0.66	0.61	0.66	5500
2004-09-22	0.66	0.82	0.66	0.78	93300
2004-09-23	0.77	0.77	0.64	0.67	48200
2004-09-24	0.69	0.69	0.65	0.65	6000
2004-09-27	0.64	0.73	0.64	0.68	58700
2004-09-28	0.69	0.80	0.69	0.74	271100
2004-09-29	0.80	0.82	0.77	0.79	144300
2004-09-30	0.79	0.80	0.69	0.69	65400
2004-10-01	0.75	0.75	0.74	0.75	3400
2004-10-04	0.74	0.74	0.69	0.72	40800
2004-10-05	0.73	0.73	0.68	0.68	26200
2004-10-06	0.70	0.70	0.68	0.68	12500
2004-10-07	0.72	0.72	0.66	0.69	20200
2004-10-08	0.71	0.73	0.70	0.71	25500
2004-10-11	0.72	0.73	0.65	0.65	42400
2004-10-12	0.65	0.68	0.60	0.62	24400
2004-10-13	0.65	0.65	0.58	0.60	15800
2004-10-14	0.60	0.60	0.49	0.57	72000
2004-10-15	0.55	0.56	0.50	0.53	18700
2004-10-18	0.52	0.53	0.50	0.53	16800
2004-10-19	0.55	0.60	0.55	0.60	22900
2004-10-20	0.55	0.64	0.55	0.62	33000
2004-10-21	0.63	0.65	0.60	0.65	32100
2004-10-22	0.65	0.66	0.62	0.62	10300
2004-10-25	0.63	0.67	0.63	0.65	15300
2004-10-26	0.65	0.65	0.61	0.64	33700
2004-10-27	0.66	0.68	0.66	0.67	15200
2004-10-28	0.67	0.70	0.67	0.68	14600
2004-10-29	0.70	0.72	0.65	0.68	18700
2004-11-01	0.67	0.69	0.62	0.65	20100
2004-11-02	0.63	0.65	0.55	0.60	6200
2004-11-03	0.54	0.60	0.54	0.58	17400
2004-11-04	0.61	0.65	0.60	0.65	8100
2004-11-05	0.63	0.70	0.60	0.65	29200
2004-11-08	0.65	0.70	0.65	0.68	14300
2004-11-09	0.70	0.72	0.69	0.69	3000
2004-11-10	0.70	0.72	0.69	0.72	15500
2004-11-11	0.72	0.72	0.65	0.68	15000
2004-11-12	0.68	0.72	0.68	0.72	41400
2004-11-15	0.73	0.78	0.65	0.65	90500
2004-11-16	0.66	0.66	0.65	0.66	27600
2004-11-17	0.66	0.70	0.66	0.70	16000
2004-11-18	0.66	0.69	0.65	0.65	23700
2004-11-19	0.67	0.68	0.65	0.68	12000
2004-11-22	0.69	0.73	0.62	0.66	38500
2004-11-23	0.66	0.76	0.66	0.76	26200
2004-11-24	0.75	0.78	0.66	0.70	20700
2004-11-26	0.73	0.73	0.72	0.72	17400
2004-11-29	0.72	0.72	0.67	0.67	19300
2004-11-30	0.70	0.83	0.70	0.78	52300
2004-12-01	0.82	0.82	0.76	0.78	23900
2004-12-02	0.77	0.83	0.75	0.76	26200
2004-12-03	0.74	0.82	0.74	0.82	15000
2004-12-06	0.84	0.84	0.78	0.82	9700
2004-12-07	0.80	0.82	0.80	0.80	13500
2004-12-08	0.81	0.83	0.78	0.81	10700
2004-12-09	0.80	0.85	0.78	0.82	9300
2004-12-10	0.82	0.85	0.80	0.80	13800
2004-12-13	0.78	0.80	0.78	0.79	12600
2004-12-14	0.83	0.83	0.80	0.82	11600
2004-12-15	0.82	0.82	0.78	0.80	6400
2004-12-16	0.82	0.85	0.81	0.81	23500
2004-12-17	0.86	0.86	0.80	0.83	32800
2004-12-20	0.85	0.97	0.85	0.96	55300
2004-12-21	0.97	1.00	0.82	0.87	59800
2004-12-22	0.85	0.90	0.83	0.88	37700
2004-12-23	0.86	0.90	0.81	0.82	55000
2004-12-27	0.85	0.90	0.82	0.87	21100
2004-12-28	0.87	0.93	0.87	0.90	16100
2004-12-29	0.93	0.94	0.86	0.88	27400
2004-12-30	0.85	0.90	0.85	0.88	11800
2004-12-31	0.87	0.95	0.86	0.86	36200
2005-01-03	0.86	0.99	0.86	0.90	31300
2005-01-04	0.90	0.94	0.87	0.87	18500
2005-01-05	0.89	0.89	0.76	0.83	36100
2005-01-06	0.84	0.86	0.81	0.84	10800
2005-01-07	0.84	0.88	0.84	0.85	10200
2005-01-10	0.86	0.93	0.86	0.90	12800
2005-01-11	0.85	0.90	0.84	0.87	4800
2005-01-12	0.85	0.86	0.83	0.85	3900
2005-01-13	0.83	0.85	0.82	0.85	11000
2005-01-14	0.87	0.87	0.80	0.82	18800
2005-01-18	0.81	0.81	0.78	0.80	7600
2005-01-19	0.80	0.80	0.76	0.77	17900
2005-01-20	0.78	0.78	0.73	0.75	9500
2005-01-21	0.73	0.73	0.65	0.68	23500
2005-01-24	0.67	0.75	0.67	0.73	27900
2005-01-25	0.73	0.73	0.68	0.68	8200
2005-01-26	0.68	0.69	0.67	0.68	30400
2005-01-27	0.68	0.68	0.64	0.65	19600
2005-01-28	0.66	0.67	0.65	0.66	8400
2005-01-31	0.66	0.66	0.63	0.65	9500
2005-02-01	0.66	0.66	0.63	0.64	11600
2005-02-02	0.65	0.66	0.64	0.65	16500
2005-02-03	0.66	0.66	0.62	0.62	14400
2005-02-04	0.63	0.78	0.63	0.78	67200
2005-02-07	0.78	0.96	0.76	0.91	142000
2005-02-08	0.90	0.95	0.85	0.90	62000
2005-02-09	0.95	0.95	0.88	0.88	8100
2005-02-10	0.85	0.86	0.85	0.86	4700
2005-02-11	0.83	0.85	0.82	0.84	13000
2005-02-14	0.83	0.83	0.74	0.76	36700
2005-02-15	0.66	0.75	0.66	0.73	35600
2005-02-16	0.74	0.80	0.74	0.80	16400
2005-02-17	0.80	0.81	0.74	0.81	19200
2005-02-18	0.76	0.80	0.76	0.80	600
2005-02-22	0.79	0.81	0.79	0.81	15200
2005-02-23	0.82	0.82	0.78	0.81	6000
2005-02-24	0.76	0.79	0.76	0.79	6500
2005-02-25	0.81	0.81	0.79	0.79	8900
2005-02-28	0.80	0.88	0.80	0.85	39000
2005-03-01	0.87	0.87	0.87	0.87	4000
2005-03-03	0.87	0.90	0.87	0.90	20500
2005-03-04	0.91	1.07	0.91	0.95	50800
2005-03-07	1.00	1.05	0.96	0.99	42400
2005-03-08	0.96	1.18	0.95	1.01	15800
2005-03-09	1.03	1.05	1.00	1.01	16300
2005-03-10	1.02	1.03	0.97	0.97	12900
2005-03-11	0.97	0.97	0.95	0.97	4500
2005-03-14	0.96	0.96	0.93	0.95	5500
2005-03-15	0.94	0.95	0.92	0.94	10300
2005-03-16	0.92	0.96	0.91	0.93	30600
2005-03-17	0.94	0.94	0.93	0.93	5200
2005-03-18	0.95	0.95	0.90	0.92	14000
2005-03-21	0.90	0.91	0.83	0.90	30400
2005-03-22	0.90	0.90	0.88	0.88	5900
2005-03-23	0.87	0.87	0.85	0.85	1100
2005-03-24	0.85	0.92	0.82	0.91	30900
2005-03-28	0.92	0.92	0.86	0.90	3400
2005-03-29	0.87	0.89	0.70	0.79	64700
2005-03-30	0.80	0.80	0.80	0.80	1000
2005-03-31	0.81	0.81	0.80	0.81	5000
2005-04-01	0.79	0.79	0.65	0.76	61500
2005-04-04	0.77	1.14	0.77	0.89	331900
2005-04-05	0.90	1.37	0.80	1.20	639200
2005-04-06	1.20	1.27	0.95	1.02	414800
2005-04-07	1.05	1.05	0.95	0.97	53300
2005-04-08	0.97	0.99	0.84	0.91	92400
2005-04-11	0.91	0.91	0.87	0.87	18900
2005-04-12	0.86	0.89	0.85	0.87	29700
2005-04-13	0.85	0.91	0.85	0.89	21000
2005-04-14	0.89	0.89	0.86	0.86	6000
2005-04-15	0.87	0.88	0.86	0.86	8700
2005-04-18	0.86	0.86	0.80	0.80	17500
2005-04-19	0.81	0.82	0.80	0.80	15400
2005-04-20	0.80	0.85	0.80	0.83	8300
2005-04-21	0.83	0.86	0.83	0.84	15700
2005-04-22	0.83	0.83	0.78	0.79	19200
2005-04-25	0.80	0.90	0.80	0.90	9800
2005-04-26	0.93	0.97	0.92	0.92	8400
2005-04-27	0.90	0.90	0.82	0.90	11900
2005-04-29	0.82	0.91	0.82	0.91	9900
2005-05-02	0.90	0.90	0.81	0.85	11100
2005-05-03	0.83	0.83	0.81	0.81	11400
2005-05-04	0.82	0.84	0.82	0.83	10800
2005-05-05	0.82	0.82	0.80	0.80	12900
2005-05-06	0.80	0.83	0.78	0.79	27200
2005-05-09	0.79	0.79	0.78	0.78	14200
2005-05-10	0.79	0.80	0.79	0.79	3600
2005-05-11	0.80	0.80	0.79	0.80	16700
2005-05-12	0.80	0.88	0.80	0.85	77600
2005-05-13	0.94	0.94	0.83	0.87	34900
2005-05-16	0.89	1.06	0.89	0.96	237500
2005-05-17	0.96	0.96	0.82	0.85	78200
2005-05-18	0.85	0.89	0.76	0.80	40100
2005-05-19	0.82	0.89	0.82	0.87	56400
2005-05-20	0.87	0.90	0.87	0.89	38100
2005-05-23	0.90	1.00	0.88	0.97	98600
2005-05-24	1.00	1.10	0.96	1.01	59700
2005-05-25	1.04	1.05	0.99	1.02	49000
2005-05-26	1.02	1.02	0.89	0.89	104700
2005-05-27	0.87	0.91	0.82	0.88	84800
2005-05-31	0.88	0.90	0.84	0.90	43900
2005-06-01	0.93	0.94	0.89	0.89	46000
2005-06-02	0.90	0.94	0.87	0.93	77700
2005-06-03	0.95	0.95	0.90	0.91	13800
2005-06-06	0.93	0.98	0.90	0.96	59900
2005-06-07	0.97	0.98	0.93	0.95	16400
2005-06-08	0.90	0.95	0.90	0.91	10800
2005-06-09	0.92	0.96	0.91	0.95	25600
2005-06-10	0.95	0.95	0.88	0.93	26000
2005-06-13	0.84	0.90	0.83	0.90	23700
2005-06-14	0.89	0.89	0.85	0.88	8200
2005-06-15	0.88	0.90	0.85	0.87	13800
2005-06-16	0.85	1.00	0.85	0.92	42300
2005-06-17	0.92	0.92	0.91	0.92	10100
2005-06-20	0.92	0.92	0.83	0.86	44100
2005-06-21	0.87	0.92	0.85	0.91	34800
2005-06-22	0.91	0.91	0.89	0.91	2000
2005-06-23	0.91	0.91	0.83	0.86	60500
2005-06-24	0.87	0.90	0.86	0.88	71600
2005-06-27	0.90	0.90	0.87	0.88	13800
2005-06-28	0.90	0.90	0.84	0.88	34600
2005-06-29	0.88	0.88	0.83	0.85	16200
2005-06-30	0.85	0.87	0.83	0.84	31900
2005-07-01	0.84	0.84	0.82	0.83	17700
2005-07-05	0.86	0.86	0.80	0.82	30200
2005-07-06	0.81	0.82	0.77	0.80	34500
2005-07-07	0.80	0.83	0.75	0.79	53700
2005-07-08	0.79	0.82	0.79	0.81	5200
2005-07-11	0.80	0.80	0.79	0.80	8200
2005-07-12	0.80	0.83	0.80	0.82	26500
2005-07-13	0.78	0.81	0.77	0.80	30300
2005-07-14	0.80	0.85	0.80	0.85	17900
2005-07-15	0.85	0.85	0.80	0.84	18100
2005-07-18	0.84	0.85	0.84	0.84	2700
2005-07-19	0.83	0.88	0.83	0.86	20600
2005-07-20	0.89	0.89	0.85	0.86	93200
2005-07-21	0.85	0.87	0.82	0.84	10500
2005-07-22	0.85	0.86	0.84	0.86	47600
2005-07-25	0.89	0.89	0.83	0.83	18400
2005-07-26	0.81	0.85	0.81	0.82	36000
2005-07-27	0.82	0.82	0.81	0.81	1700
2005-07-28	0.82	0.82	0.81	0.81	19500
2005-07-29	0.80	0.82	0.80	0.81	41300
2005-08-01	0.81	0.81	0.78	0.78	16700
2005-08-02	0.81	0.81	0.78	0.80	10800
2005-08-03	0.83	0.86	0.78	0.84	20600
2005-08-04	0.82	0.83	0.77	0.81	34900
2005-08-05	0.79	0.79	0.78	0.79	9400
2005-08-08	0.79	0.80	0.77	0.79	23500
2005-08-09	0.76	0.80	0.76	0.79	4700
2005-08-10	0.80	0.84	0.78	0.81	46100
2005-08-11	0.78	0.84	0.76	0.82	16200
2005-08-12	0.77	0.82	0.75	0.78	29200
2005-08-15	0.79	0.85	0.79	0.84	12800
2005-08-16	0.87	0.91	0.84	0.86	80500
2005-08-17	0.87	0.88	0.82	0.84	26100
2005-08-18	0.85	0.86	0.82	0.86	13800
2005-08-19	0.88	0.88	0.86	0.86	22400
2005-08-22	0.89	0.89	0.81	0.86	10600
2005-08-23	0.83	0.86	0.80	0.80	8600
2005-08-24	0.80	0.84	0.80	0.81	12300
2005-08-25	0.83	0.83	0.80	0.80	30200
2005-08-26	0.80	0.80	0.74	0.79	25000
2005-08-29	0.75	0.76	0.75	0.76	13600
2005-08-30	0.80	0.85	0.78	0.85	55900
2005-08-31	0.82	0.84	0.80	0.80	50400
2005-09-01	0.81	0.93	0.81	0.87	194600
2005-09-02	0.90	1.10	0.88	0.95	969700
2005-09-06	0.94	0.94	0.84	0.88	127800
2005-09-07	0.87	0.90	0.83	0.88	120900
2005-09-08	0.90	0.92	0.82	0.85	69700
2005-09-09	0.86	0.86	0.83	0.85	35300
2005-09-12	0.87	0.87	0.80	0.84	82000
2005-09-13	0.85	0.85	0.78	0.80	98000
2005-09-14	0.81	0.83	0.78	0.80	144400
2005-09-15	0.84	0.86	0.77	0.81	250700
2005-09-16	0.82	0.82	0.79	0.80	48700
2005-09-19	0.81	0.81	0.75	0.79	101900
2005-09-20	0.78	0.80	0.77	0.77	61100
2005-09-21	0.78	0.79	0.76	0.78	63000
2005-09-22	0.79	0.79	0.66	0.73	94800
2005-09-23	0.74	0.77	0.73	0.74	26400
2005-09-26	0.76	0.76	0.69	0.69	182100
2005-09-27	0.70	0.70	0.66	0.69	117300
2005-09-28	0.67	0.75	0.67	0.73	59700
2005-09-29	0.72	0.74	0.69	0.74	56400
2005-09-30	0.73	0.74	0.70	0.72	54600
2005-10-03	0.67	0.74	0.67	0.73	86700
2005-10-04	0.75	0.76	0.73	0.75	74000
2005-10-05	0.78	0.79	0.74	0.77	139500
2005-10-06	0.75	0.79	0.70	0.75	53800
2005-10-07	0.72	0.74	0.71	0.74	18200
2005-10-10	0.74	0.76	0.74	0.76	18000
2005-10-11	0.75	0.77	0.74	0.76	29600
2005-10-12	0.76	0.76	0.72	0.75	4600
2005-10-13	0.75	0.75	0.71	0.73	14300
2005-10-14	0.74	0.75	0.72	0.75	17200
2005-10-17	0.75	0.75	0.70	0.71	21800
2005-10-18	0.73	0.73	0.70	0.70	18700
2005-10-19	0.70	0.72	0.68	0.71	29700
2005-10-20	0.70	0.72	0.70	0.71	2400
2005-10-21	0.71	0.72	0.70	0.70	10200
2005-10-24	0.71	0.74	0.69	0.71	17400
2005-10-25	0.70	0.73	0.70	0.72	18900
2005-10-26	0.72	0.74	0.70	0.73	22200
2005-10-27	0.73	0.74	0.71	0.74	10800
2005-10-28	0.73	0.75	0.72	0.74	15600
2005-10-31	0.75	0.75	0.72	0.74	17200
2005-11-01	0.74	0.74	0.71	0.74	27600
2005-11-02	0.72	0.75	0.72	0.75	49000
2005-11-03	0.75	0.83	0.75	0.81	34300
2005-11-04	0.81	0.82	0.80	0.82	17500
2005-11-07	0.81	0.81	0.74	0.77	16500
2005-11-08	0.78	0.87	0.76	0.86	206500
2005-11-09	0.86	0.90	0.85	0.88	114000
2005-11-10	0.85	0.85	0.84	0.84	56800
2005-11-11	0.84	0.86	0.84	0.86	25200
2005-11-14	0.86	0.86	0.81	0.85	26000
2005-11-15	0.79	0.79	0.72	0.74	145200
2005-11-16	0.72	0.77	0.72	0.75	28600
2005-11-17	0.75	0.77	0.74	0.76	22100
2005-11-18	0.78	0.78	0.75	0.76	45100
2005-11-21	0.78	0.78	0.75	0.75	17000
2005-11-22	0.75	0.76	0.71	0.75	8200
2005-11-23	0.76	0.76	0.73	0.75	18400
2005-11-25	0.76	0.76	0.74	0.75	9200
2005-11-28	0.75	0.80	0.74	0.78	90200
2005-11-29	0.77	0.78	0.77	0.77	5600
2005-11-30	0.78	0.78	0.73	0.74	9200
2005-12-01	0.74	0.78	0.74	0.75	54800
2005-12-02	0.75	0.77	0.73	0.76	44600
2005-12-05	0.76	0.79	0.75	0.77	40500
2005-12-06	0.75	0.77	0.74	0.77	13600
2005-12-07	0.77	0.77	0.72	0.72	38600
2005-12-08	0.71	0.71	0.69	0.70	45300
2005-12-09	0.70	0.71	0.70	0.70	17800
2005-12-12	0.72	0.74	0.71	0.73	31800
2005-12-13	0.73	0.73	0.71	0.72	35900
2005-12-14	0.74	0.74	0.66	0.70	71500
2005-12-15	0.70	0.73	0.69	0.70	34000
2005-12-16	0.70	0.72	0.69	0.70	62900
2005-12-19	0.70	0.70	0.69	0.69	19200
2005-12-20	0.68	0.69	0.67	0.67	24400
2005-12-21	0.66	0.70	0.66	0.68	13500
2005-12-22	0.69	0.69	0.65	0.66	59200
2005-12-23	0.64	0.69	0.64	0.69	30000
2005-12-27	0.67	0.68	0.65	0.68	17800
2005-12-28	0.69	0.70	0.69	0.70	3000
2005-12-29	0.69	0.70	0.65	0.67	35700
2005-12-30	0.66	0.67	0.65	0.66	49300
2006-01-03	0.67	0.69	0.66	0.68	35700
2006-01-04	0.67	0.67	0.67	0.67	6200
2006-01-05	0.67	0.68	0.67	0.68	38600
2006-01-06	0.67	0.69	0.67	0.69	10200
2006-01-09	0.70	0.73	0.70	0.73	40900
2006-01-10	0.74	0.74	0.72	0.74	28600
2006-01-11	0.75	0.75	0.70	0.73	115500
2006-01-12	0.75	0.75	0.71	0.73	30900
2006-01-13	0.72	0.75	0.72	0.74	38500
2006-01-17	0.74	0.74	0.70	0.72	36400
2006-01-18	0.72	0.73	0.69	0.73	23500
2006-01-19	0.70	0.75	0.70	0.73	103100
2006-01-20	0.73	0.75	0.73	0.74	42300
2006-01-23	0.75	0.79	0.74	0.76	111000
2006-01-24	0.79	0.83	0.76	0.80	155900
2006-01-25	0.83	0.87	0.80	0.84	222000
2006-01-26	0.86	0.87	0.83	0.86	116000
2006-01-27	0.85	0.89	0.79	0.87	223800
2006-01-30	0.86	0.86	0.80	0.86	147700
2006-01-31	0.85	0.86	0.81	0.84	49700
2006-02-01	0.82	0.83	0.80	0.83	38700
2006-02-02	0.82	0.82	0.78	0.82	38400
2006-02-03	0.79	0.80	0.78	0.80	23700
2006-02-06	0.79	0.79	0.76	0.77	53200
2006-02-07	0.77	0.78	0.76	0.77	43800
2006-02-08	0.76	0.80	0.76	0.79	25900
2006-02-09	0.79	0.80	0.77	0.80	38200
2006-02-10	0.79	0.84	0.78	0.83	73500
2006-02-13	0.83	0.85	0.79	0.82	60000
2006-02-14	0.82	0.83	0.78	0.80	23200
2006-02-15	0.80	0.81	0.78	0.80	45100
2006-02-16	0.80	0.81	0.78	0.81	48200
2006-02-17	0.81	0.82	0.79	0.80	17900
2006-02-21	0.79	0.80	0.76	0.79	43500
2006-02-22	0.79	0.83	0.79	0.82	47700
2006-02-23	0.80	0.83	0.80	0.80	26600
2006-02-24	0.80	0.81	0.77	0.78	27600
2006-02-27	0.79	0.80	0.77	0.78	18400
2006-02-28	0.79	0.79	0.75	0.76	72500
2006-03-01	0.77	0.78	0.74	0.75	70700
2006-03-02	0.75	0.75	0.73	0.74	45000
2006-03-03	0.74	0.75	0.72	0.75	67400
2006-03-06	0.75	0.75	0.68	0.75	96000
2006-03-07	0.74	0.74	0.70	0.71	19500
2006-03-08	0.71	0.72	0.70	0.72	16300
2006-03-09	0.70	0.72	0.70	0.72	3900
2006-03-10	0.71	0.72	0.70	0.71	9800
2006-03-13	0.73	0.73	0.68	0.69	63700
2006-03-14	0.73	0.73	0.69	0.71	48100
2006-03-15	0.72	0.72	0.69	0.71	26200
2006-03-16	0.72	0.75	0.72	0.72	51900
2006-03-17	0.72	0.83	0.71	0.79	176900
2006-03-20	0.80	0.82	0.80	0.81	79100
2006-03-21	0.81	0.81	0.79	0.79	44000
2006-03-22	0.80	0.83	0.80	0.83	62800
2006-03-23	0.84	0.84	0.82	0.84	105100
2006-03-24	0.85	0.87	0.82	0.84	94300
2006-03-27	0.86	0.87	0.82	0.84	97400
2006-03-28	0.85	0.85	0.80	0.81	58900
2006-03-29	0.80	0.80	0.72	0.80	33000
2006-03-30	0.79	0.80	0.78	0.80	15000
2006-03-31	0.78	0.79	0.78	0.79	10700
2006-04-03	0.68	0.75	0.66	0.71	350000
2006-04-04	0.70	0.73	0.69	0.73	39600
2006-04-05	0.74	0.75	0.69	0.73	77800
2006-04-06	0.71	0.71	0.69	0.70	33400
2006-04-07	0.71	0.71	0.67	0.70	22600
2006-04-10	0.68	0.70	0.68	0.69	41400
2006-04-11	0.70	0.70	0.65	0.67	51400
2006-04-12	0.67	0.68	0.65	0.67	30500
2006-04-13	0.65	0.68	0.63	0.68	26100
2006-04-17	0.67	0.68	0.66	0.67	18000
2006-04-18	0.66	0.68	0.66	0.67	27600
2006-04-19	0.68	0.69	0.68	0.68	56100
2006-04-20	0.69	0.69	0.68	0.68	6400
2006-04-21	0.68	0.68	0.66	0.68	32300
2006-04-24	0.70	0.71	0.68	0.71	111500
2006-04-25	0.72	0.72	0.70	0.70	18400
2006-04-26	0.70	0.70	0.68	0.68	26100
2006-04-27	0.70	0.70	0.63	0.66	106200
2006-04-28	0.65	0.66	0.61	0.63	63900
2006-05-01	0.62	0.64	0.62	0.63	30400
2006-05-02	0.62	0.63	0.60	0.61	55600
2006-05-03	0.61	0.63	0.61	0.63	11900
2006-05-04	0.63	0.63	0.62	0.62	5300
2006-05-05	0.62	0.62	0.60	0.61	49600
2006-05-08	0.61	0.63	0.60	0.61	27300
2006-05-09	0.61	0.64	0.60	0.60	14700
2006-05-10	0.61	0.64	0.60	0.63	36000
2006-05-11	0.63	0.63	0.60	0.62	58600
2006-05-12	0.60	0.60	0.57	0.60	23400
2006-05-15	0.57	0.60	0.55	0.60	50900
2006-05-16	0.57	0.60	0.55	0.57	104900
2006-05-17	0.56	0.59	0.54	0.59	67800
2006-05-18	0.60	0.65	0.59	0.65	135500
2006-05-19	0.65	0.65	0.60	0.64	38600
2006-05-22	0.62	0.62	0.55	0.62	17700
2006-05-23	0.60	0.64	0.60	0.62	10100
2006-05-24	0.62	0.63	0.57	0.63	24100
2006-05-25	0.62	0.63	0.61	0.62	19500
2006-05-26	0.61	0.63	0.59	0.63	24700
2006-05-30	0.63	0.63	0.61	0.62	4200
2006-05-31	0.60	0.62	0.60	0.62	12900
2006-06-01	0.61	0.62	0.58	0.60	27000
2006-06-02	0.62	0.64	0.60	0.63	47000
2006-06-05	0.65	0.68	0.65	0.67	68800
2006-06-06	0.67	0.69	0.62	0.66	37600
2006-06-07	0.66	0.66	0.63	0.63	22400
2006-06-08	0.66	0.66	0.59	0.59	26100
2006-06-09	0.59	0.60	0.56	0.60	31800
2006-06-12	0.60	0.60	0.58	0.58	6300
2006-06-13	0.58	0.58	0.58	0.58	1100
2006-06-14	0.58	0.58	0.56	0.57	39800
2006-06-15	0.57	0.60	0.57	0.60	3600
2006-06-16	0.60	0.60	0.57	0.59	16600
2006-06-19	0.59	0.59	0.58	0.58	4100
2006-06-20	0.58	0.59	0.58	0.58	13200
2006-06-21	0.58	0.58	0.55	0.57	51000
2006-06-22	0.57	0.57	0.56	0.57	14200
2006-06-23	0.60	0.60	0.57	0.57	9400
2006-06-26	0.57	0.58	0.56	0.57	9300
2006-06-27	0.58	0.58	0.57	0.57	11500
2006-06-28	0.58	0.64	0.58	0.60	18300
2006-06-29	0.60	0.61	0.60	0.61	25500
2006-06-30	0.61	0.61	0.61	0.61	400
2006-07-05	0.62	0.63	0.61	0.63	67000
2006-07-06	0.64	0.66	0.63	0.64	50800
2006-07-07	0.62	0.62	0.56	0.61	22000
2006-07-10	0.62	0.64	0.62	0.62	17900
2006-07-11	0.62	0.62	0.60	0.60	34700
2006-07-12	0.60	0.62	0.60	0.62	5600
2006-07-13	0.60	0.63	0.60	0.62	30800
2006-07-14	0.63	0.64	0.61	0.62	17700
2006-07-17	0.63	0.63	0.62	0.62	5000
2006-07-18	0.63	0.64	0.57	0.60	24200
2006-07-19	0.62	0.63	0.59	0.63	36900
2006-07-20	0.62	0.63	0.61	0.61	37700
2006-07-21	0.63	0.63	0.60	0.63	18000
2006-07-24	0.60	0.63	0.60	0.63	38000
2006-07-25	0.62	0.62	0.62	0.62	4900
2006-07-26	0.61	0.62	0.60	0.61	11500
2006-07-27	0.58	0.60	0.57	0.59	48800
2006-07-28	0.60	0.62	0.58	0.59	3500
2006-07-31	0.60	0.60	0.57	0.57	16100
2006-08-01	0.58	0.58	0.56	0.57	42000
2006-08-02	0.58	0.67	0.58	0.63	247800
2006-08-03	0.65	0.65	0.58	0.59	59400
2006-08-04	0.62	0.62	0.59	0.60	73100
2006-08-07	0.60	0.60	0.58	0.58	19900
2006-08-08	0.58	0.59	0.57	0.57	47000
2006-08-09	0.58	0.59	0.55	0.55	55800
2006-08-10	0.56	0.57	0.56	0.57	35200
2006-08-11	0.55	0.57	0.55	0.56	25900
2006-08-14	0.56	0.57	0.55	0.56	19700
2006-08-15	0.56	0.57	0.54	0.54	12800
2006-08-16	0.56	0.57	0.54	0.54	15500
2006-08-17	0.54	0.57	0.54	0.56	40300
2006-08-18	0.57	0.80	0.53	0.63	1240100
2006-08-21	0.63	0.65	0.55	0.56	217000
2006-08-22	0.56	0.57	0.53	0.54	43900
2006-08-23	0.53	0.53	0.50	0.50	107200
2006-08-24	0.50	0.52	0.50	0.50	48700
2006-08-25	0.50	0.51	0.49	0.50	84700
2006-08-28	0.48	0.51	0.48	0.51	13400
2006-08-29	0.52	0.52	0.49	0.49	27500
2006-08-30	0.48	0.51	0.48	0.49	64400
2006-08-31	0.51	0.54	0.48	0.50	70100
2006-09-01	0.49	0.51	0.48	0.50	90800
2006-09-05	0.50	0.52	0.46	0.49	87900
2006-09-06	0.49	0.51	0.46	0.49	32100
2006-09-07	0.47	0.48	0.46	0.48	54300
2006-09-08	0.49	0.52	0.49	0.52	108800
2006-09-11	0.52	0.52	0.49	0.49	36300
2006-09-12	0.50	0.51	0.49	0.49	22100
2006-09-13	0.49	0.50	0.48	0.50	42900
2006-09-14	0.50	0.51	0.50	0.50	21800
2006-09-15	0.50	0.52	0.50	0.52	136000
2006-09-18	0.50	0.53	0.49	0.50	44600
2006-09-19	0.50	0.52	0.49	0.50	50800
2006-09-20	0.51	0.51	0.49	0.50	35200
2006-09-21	0.50	0.51	0.49	0.51	23300
2006-09-22	0.48	0.50	0.48	0.50	61100
2006-09-25	0.47	0.48	0.46	0.47	23500
2006-09-26	0.48	0.49	0.47	0.47	65900
2006-09-27	0.45	0.49	0.45	0.48	67700
2006-09-28	0.49	0.49	0.44	0.46	62900
2006-09-29	0.45	0.45	0.42	0.45	61300
2006-10-02	0.43	0.44	0.42	0.42	86900
2006-10-03	0.40	0.42	0.40	0.41	160000
2006-10-04	0.42	0.42	0.39	0.41	63600
2006-10-05	0.40	0.46	0.40	0.42	123200
2006-10-06	0.42	0.43	0.39	0.42	119300
2006-10-09	0.40	0.41	0.38	0.40	66000
2006-10-10	0.40	0.40	0.38	0.40	48600
2006-10-11	0.40	0.40	0.38	0.39	19200
2006-10-12	0.37	0.38	0.35	0.38	74100
2006-10-13	0.38	0.38	0.37	0.38	16000
2006-10-16	0.40	0.42	0.39	0.42	205000
2006-10-17	0.41	0.41	0.39	0.39	57100
2006-10-18	0.39	0.39	0.38	0.39	21000
2006-10-19	0.39	0.40	0.38	0.39	16300
2006-10-20	0.39	0.40	0.38	0.40	32700
2006-10-23	0.40	0.40	0.38	0.38	20400
2006-10-24	0.36	0.40	0.36	0.39	42300
2006-10-25	0.37	0.40	0.37	0.39	29000
2006-10-26	0.38	0.39	0.37	0.39	38100
2006-10-27	0.37	0.40	0.37	0.39	24500
2006-10-30	0.39	0.39	0.37	0.38	38900
2006-10-31	0.36	0.38	0.36	0.38	28300
2006-11-01	0.38	0.38	0.37	0.38	12500
2006-11-02	0.38	0.39	0.38	0.39	21400
2006-11-03	0.37	0.38	0.36	0.38	41200
2006-11-06	0.38	0.39	0.38	0.39	36900
2006-11-07	0.38	0.38	0.37	0.38	5800
2006-11-08	0.38	0.39	0.37	0.40	44200
2006-11-09	0.39	0.39	0.38	0.39	40000
2006-11-10	0.38	0.39	0.37	0.39	52100
2006-11-13	0.39	0.41	0.39	0.40	77900
2006-11-14	0.40	0.46	0.40	0.43	275600
2006-11-15	0.45	0.47	0.42	0.45	229800
2006-11-16	0.45	0.46	0.45	0.45	32500
2006-11-17	0.44	0.46	0.43	0.45	16900
2006-11-20	0.45	0.47	0.44	0.45	30300
2006-11-21	0.46	0.46	0.44	0.45	19500
2006-11-22	0.45	0.45	0.42	0.44	15200
2006-11-24	0.44	0.46	0.43	0.46	27400
2006-11-27	0.45	0.45	0.39	0.42	173600
2006-11-28	0.41	0.42	0.41	0.42	79500
2006-11-29	0.42	0.42	0.41	0.42	38100
2006-11-30	0.43	0.43	0.41	0.42	23400
2006-12-01	0.43	0.43	0.41	0.43	32500
2006-12-04	0.44	0.44	0.41	0.42	26200
2006-12-05	0.41	0.42	0.40	0.41	51700
2006-12-06	0.40	0.41	0.40	0.41	19100
2006-12-07	0.39	0.42	0.39	0.40	75300
2006-12-08	0.30	0.35	0.27	0.33	598500
2006-12-11	0.33	0.35	0.32	0.34	57200
2006-12-12	0.32	0.34	0.32	0.33	11100
2006-12-13	0.32	0.32	0.31	0.32	27300
2006-12-14	0.31	0.31	0.30	0.31	61700
2006-12-15	0.29	0.31	0.28	0.29	76800
2006-12-18	0.30	0.31	0.30	0.30	32000
2006-12-19	0.30	0.30	0.28	0.28	31400
2006-12-20	0.27	0.29	0.25	0.27	167300
2006-12-21	0.27	0.29	0.27	0.28	80200
2006-12-22	0.28	0.29	0.27	0.29	129500
2006-12-26	0.28	0.29	0.28	0.29	19600
2006-12-27	0.27	0.30	0.27	0.29	44800
2006-12-28	0.27	0.29	0.27	0.28	17000
2006-12-29	0.27	0.29	0.27	0.29	196200
2007-01-03	0.29	0.30	0.29	0.30	8000
2007-01-04	0.30	0.30	0.29	0.30	23800
2007-01-05	0.30	0.31	0.30	0.31	29700
2007-01-08	0.31	0.31	0.29	0.30	7900
2007-01-09	0.31	0.32	0.30	0.32	42800
2007-01-10	0.33	0.33	0.31	0.32	35000
2007-01-11	0.31	0.33	0.29	0.33	30000
2007-01-12	0.31	0.32	0.30	0.32	47800
2007-01-16	0.30	0.31	0.30	0.31	44100
2007-01-17	0.31	0.31	0.31	0.31	51100
2007-01-18	0.30	0.31	0.29	0.30	12000
2007-01-19	0.29	0.31	0.27	0.29	109400
2007-01-22	0.28	0.29	0.28	0.29	15500
2007-01-23	0.29	0.29	0.26	0.28	16500
2007-01-24	0.28	0.28	0.25	0.28	72900
2007-01-25	0.27	0.28	0.27	0.28	40000
2007-01-26	0.26	0.26	0.22	0.26	176100
2007-01-29	0.26	0.27	0.25	0.27	42600
2007-01-30	0.27	0.28	0.27	0.27	54200
2007-01-31	0.26	0.27	0.26	0.27	65000
2007-02-01	0.26	0.27	0.26	0.27	45500
2007-02-02	0.28	0.28	0.28	0.28	200
2007-02-05	0.28	0.29	0.27	0.28	71900
2007-02-06	0.28	0.29	0.27	0.29	54300
2007-02-07	0.29	0.30	0.28	0.29	69200
2007-02-08	0.30	0.34	0.30	0.31	120000
2007-02-09	0.31	0.34	0.30	0.33	105900
2007-02-12	0.33	0.33	0.30	0.32	32700
2007-02-13	0.32	0.32	0.31	0.31	22300
2007-02-14	0.31	0.32	0.31	0.32	15100
2007-02-15	0.31	0.31	0.27	0.29	29400
2007-02-16	0.27	0.28	0.26	0.27	13600
2007-02-20	0.26	0.27	0.26	0.27	9300
2007-02-21	0.26	0.37	0.23	0.30	54000
2007-02-22	0.26	0.30	0.26	0.30	35700
2007-02-23	0.29	0.30	0.28	0.29	12300
2007-02-26	0.30	0.30	0.26	0.27	25600
2007-02-27	0.28	0.28	0.27	0.28	2400
2007-02-28	0.27	0.28	0.26	0.28	22400
2007-03-01	0.26	0.28	0.26	0.27	19800
2007-03-02	0.28	0.28	0.27	0.28	18700
2007-03-05	0.26	0.27	0.25	0.27	25300
2007-03-06	0.26	0.26	0.25	0.26	30100
2007-03-07	0.26	0.26	0.25	0.26	18300
2007-03-08	0.27	0.27	0.27	0.27	32000
2007-03-09	0.27	0.28	0.27	0.28	19400
2007-03-12	0.28	0.28	0.27	0.27	6000
2007-03-13	0.28	0.28	0.27	0.28	26700
2007-03-14	0.27	0.28	0.26	0.28	23100
2007-03-15	0.28	0.29	0.25	0.27	45000
2007-03-16	0.27	0.28	0.25	0.28	14800
2007-03-19	0.28	0.30	0.28	0.30	59900
2007-03-20	0.29	0.31	0.28	0.31	55600
2007-03-21	0.27	0.29	0.26	0.29	26100
2007-03-22	0.26	0.28	0.26	0.28	5200
2007-03-23	0.28	0.30	0.27	0.30	14500
2007-03-26	0.29	0.29	0.27	0.29	14600
2007-03-27	0.27	0.29	0.27	0.29	11000
2007-03-28	0.27	0.30	0.27	0.29	1400
2007-03-29	0.27	0.28	0.26	0.28	23800
2007-03-30	0.26	0.29	0.26	0.29	3300
2007-04-02	0.29	0.31	0.27	0.31	27200
2007-04-03	0.25	0.28	0.23	0.28	331800
2007-04-04	0.26	0.27	0.25	0.27	27700
2007-04-05	0.25	0.27	0.25	0.26	17100
2007-04-09	0.24	0.27	0.24	0.27	10100
2007-04-10	0.24	0.26	0.23	0.26	30900
2007-04-11	0.26	0.28	0.26	0.28	41300
2007-04-12	0.27	0.34	0.27	0.32	312700
2007-04-13	0.32	0.37	0.30	0.35	194000
2007-04-16	0.32	0.34	0.29	0.31	151900
2007-04-17	0.32	0.32	0.28	0.29	93900
2007-04-18	0.28	0.29	0.28	0.29	13900
2007-04-19	0.28	0.32	0.28	0.30	84200
2007-04-20	0.32	0.32	0.29	0.31	28700
2007-04-23	0.30	0.32	0.30	0.32	13200
2007-04-24	0.32	0.33	0.29	0.32	28800
2007-04-25	0.31	0.32	0.30	0.32	45400
2007-04-26	0.31	0.31	0.30	0.31	26400
2007-04-27	0.31	0.33	0.30	0.30	38300
2007-04-30	0.30	0.31	0.30	0.31	2000
2007-05-01	0.31	0.32	0.30	0.32	36100
2007-05-02	0.33	0.34	0.32	0.33	27900
2007-05-03	0.34	0.35	0.34	0.35	22500
2007-05-04	0.35	0.36	0.33	0.36	58600
2007-05-07	0.34	0.39	0.33	0.38	52900
2007-05-08	0.38	0.38	0.35	0.36	10300
2007-05-09	0.37	0.37	0.35	0.37	29500
2007-05-10	0.35	0.36	0.34	0.36	84400
2007-05-11	0.36	0.38	0.36	0.37	12400
2007-05-14	0.36	0.36	0.33	0.35	51200
2007-05-15	0.36	0.36	0.33	0.36	127800
2007-05-16	0.33	0.35	0.33	0.35	200
2007-05-17	0.35	0.36	0.35	0.36	1000
2007-05-18	0.36	0.36	0.31	0.33	12600
2007-05-21	0.33	0.33	0.24	0.32	117000
2007-05-22	0.32	0.35	0.31	0.34	65800
2007-05-23	0.34	0.37	0.34	0.36	46600
2007-05-24	0.36	0.37	0.34	0.36	34400
2007-05-25	0.37	0.38	0.35	0.37	59900
2007-05-29	0.37	0.37	0.35	0.36	34600
2007-05-30	0.36	0.67	0.36	0.40	1659300
2007-05-31	0.39	0.40	0.34	0.36	312800
2007-06-01	0.34	0.36	0.34	0.35	66700
2007-06-04	0.35	0.39	0.34	0.35	22800
2007-06-05	0.35	0.35	0.33	0.35	11000
2007-06-06	0.36	0.36	0.36	0.36	1800
2007-06-07	0.35	0.35	0.34	0.35	2200
2007-06-08	0.36	0.41	0.35	0.35	9600
2007-06-11	0.35	0.35	0.33	0.34	3200
2007-06-12	0.34	0.34	0.34	0.34	8900
2007-06-13	0.34	0.34	0.34	0.34	3300
2007-06-14	0.34	0.35	0.34	0.34	6900
2007-06-15	0.35	0.35	0.34	0.34	20000
2007-06-18	0.35	0.36	0.34	0.34	19500
2007-06-19	0.34	0.35	0.34	0.35	3700
2007-06-21	0.34	0.35	0.29	0.30	63000
2007-06-22	0.33	0.33	0.29	0.32	18400
2007-06-25	0.32	0.32	0.31	0.31	2600
2007-06-26	0.31	0.32	0.29	0.31	62700
2007-06-27	0.30	0.30	0.26	0.27	232300
2007-06-28	0.27	0.28	0.25	0.26	45600
2007-06-29	0.26	0.34	0.26	0.28	15400
2007-07-02	0.28	0.28	0.27	0.28	24600
2007-07-03	0.26	0.28	0.26	0.28	4000
2007-07-05	0.29	0.29	0.28	0.28	24700
2007-07-06	0.28	0.28	0.28	0.28	6000
2007-07-09	0.28	0.28	0.28	0.28	12100
2007-07-10	0.28	0.28	0.26	0.27	5600
2007-07-11	0.26	0.27	0.26	0.27	1200
2007-07-12	0.26	0.27	0.25	0.27	11000
2007-07-13	0.26	0.27	0.25	0.27	24600
2007-07-16	0.29	0.29	0.27	0.28	44100
2007-07-17	0.27	0.28	0.25	0.27	25300
2007-07-18	0.27	0.28	0.27	0.28	3300
2007-07-19	0.29	0.29	0.26	0.26	28500
2007-07-20	0.27	0.27	0.25	0.26	11600
2007-07-23	0.27	0.27	0.25	0.27	8500
2007-07-24	0.26	0.27	0.25	0.26	19400
2007-07-25	0.25	0.27	0.25	0.27	17700
2007-07-26	0.25	0.26	0.25	0.25	2800
2007-07-27	0.25	0.25	0.23	0.25	27700
2007-07-30	0.25	0.27	0.25	0.26	16100
2007-07-31	0.25	0.25	0.20	0.23	166600
2007-08-01	0.23	0.23	0.20	0.21	29100
2007-08-02	0.22	0.22	0.19	0.20	24100
2007-08-03	0.19	0.19	0.19	0.19	25800
2007-08-06	0.19	0.19	0.17	0.18	27300
2007-08-07	0.17	0.18	0.17	0.18	10000
2007-08-08	0.18	0.19	0.13	0.18	205200
2007-08-09	0.18	0.18	0.17	0.17	6200
2007-08-10	0.16	0.17	0.15	0.17	25100
2007-08-13	0.16	0.17	0.15	0.17	2200
2007-08-14	0.16	0.17	0.16	0.17	14500
2007-08-15	0.15	0.17	0.15	0.17	40700
2007-08-16	0.15	0.17	0.15	0.17	31500
2007-08-17	0.10	0.17	0.10	0.15	39500
2009-10-09	13.10	13.32	12.57	12.75	330619
2009-10-12	13.83	13.83	12.75	12.90	11330
2009-10-13	13.05	13.05	12.45	12.64	165314
2009-10-14	12.75	12.75	12.25	12.58	282750
2009-10-15	12.60	12.60	12.45	12.50	234070
2009-10-16	12.65	12.90	12.49	12.55	143850
2009-10-19	12.50	12.63	12.48	12.53	34924
2009-10-20	12.51	12.51	12.30	12.40	83371
2009-10-21	12.37	12.37	12.18	12.20	48244
2009-10-22	12.20	12.23	11.81	12.23	81984
2009-10-23	12.24	12.26	12.03	12.26	34180
2009-10-26	12.28	12.35	11.92	12.00	34570
2009-10-27	11.98	12.02	11.60	11.81	52018
2009-10-28	11.75	11.75	11.17	11.30	71033
2009-10-29	11.30	11.50	11.24	11.48	6200
2009-10-30	11.48	11.48	10.79	10.95	57932
2009-11-02	10.99	11.10	10.90	10.95	26100
2009-11-03	10.94	11.30	10.87	11.23	83008
2009-11-04	11.40	11.60	11.10	11.36	37833
2009-11-05	11.44	11.44	11.10	11.15	21525
2009-11-06	11.12	11.50	11.12	11.33	26600
2009-11-09	11.39	11.39	11.00	11.14	45500
2009-11-10	11.34	11.34	11.03	11.08	26058
2009-11-11	11.14	11.16	10.95	11.01	11818
2009-11-12	11.05	11.06	10.95	10.95	9300
2009-11-13	10.95	11.02	10.95	10.96	19805
2009-11-16	10.97	11.10	10.97	11.03	30881
2009-11-17	10.99	11.03	10.85	10.85	14465
2009-11-18	10.86	11.00	10.86	11.00	12500
2009-11-19	11.10	11.30	10.95	11.10	29789
2009-11-20	11.20	11.44	11.20	11.28	39050
2009-11-23	11.27	11.35	11.20	11.24	16900
2009-11-24	11.24	11.25	11.09	11.11	27680
2009-11-25	11.10	11.13	11.05	11.09	9085
2009-11-27	10.99	10.99	10.70	10.73	6500
2009-11-30	10.75	10.75	10.55	10.56	11600
2009-12-01	10.62	10.90	10.55	10.75	31200
2009-12-02	10.72	10.86	10.70	10.73	11940
2009-12-03	10.73	10.74	10.60	10.65	15510
2009-12-04	10.85	10.95	10.60	10.85	16500
2009-12-07	11.01	11.01	10.59	10.62	14125
2009-12-08	10.75	11.00	10.22	10.76	51660
2009-12-09	10.77	10.77	10.55	10.64	25010
2009-12-10	10.49	10.80	10.49	10.60	41170
2009-12-11	10.85	10.85	10.51	10.57	41800
2009-12-14	10.71	10.79	10.61	10.67	14800
2009-12-15	10.76	10.79	10.55	10.55	292585
2009-12-16	10.69	10.72	10.54	10.65	494434
2009-12-17	10.90	10.90	10.60	10.86	116590
2009-12-18	10.95	11.50	10.85	11.50	201700
2009-12-21	11.30	11.45	11.10	11.12	106250
2009-12-22	11.20	11.20	10.90	11.12	7300
2009-12-23	11.13	11.20	9.33	11.06	29250
2009-12-24	10.95	11.20	10.90	11.20	2500
2009-12-28	11.22	11.40	11.20	11.28	12400
2009-12-29	11.30	11.78	11.30	11.70	28420
2009-12-30	11.72	11.85	11.50	11.70	143472
2009-12-31	11.80	11.80	11.66	11.67	600
2010-01-04	11.85	12.00	11.80	11.90	38150
2010-01-05	11.92	11.98	11.55	11.77	58800
2010-01-06	11.70	11.70	11.20	11.20	45768
2010-01-07	11.30	11.48	11.20	11.43	12758
2010-01-08	11.30	11.43	11.20	11.26	11664
2010-01-11	11.08	11.15	11.00	11.02	32719
2010-01-12	10.70	10.80	10.65	10.72	33165
2010-01-13	10.24	10.89	10.24	10.79	34100
2010-01-14	10.91	11.46	10.73	11.46	8796
2010-01-15	11.63	11.63	10.98	11.03	33950
2010-01-19	11.09	11.09	10.85	10.90	2900
2010-01-20	10.94	11.17	10.85	11.17	48686
2010-01-21	11.20	11.20	10.90	11.02	189158
2010-01-22	11.01	11.40	11.00	11.31	85978
2010-01-25	11.46	11.46	11.26	11.32	26840
2010-01-26	11.35	11.42	11.28	11.31	6200
2010-01-27	11.39	11.50	11.30	11.46	200564
2010-01-28	11.48	11.50	11.36	11.45	20620
2010-01-29	11.42	11.42	11.29	11.33	9461
2010-02-01	11.40	11.40	11.15	11.29	9116
2010-02-02	11.38	11.38	11.17	11.32	1100
2010-02-03	11.27	11.35	11.20	11.35	4960
2010-02-04	11.25	11.30	10.89	10.91	65260
2010-02-05	10.80	10.80	10.45	10.65	28400
2010-02-08	10.49	10.60	10.28	10.56	37400
2010-02-09	10.70	10.98	10.70	10.98	39800
2010-02-10	11.02	11.09	10.90	11.09	45108
2010-02-11	10.95	11.11	10.95	11.10	62177
2010-02-12	11.09	11.21	11.00	11.05	43836
2010-02-16	11.18	11.18	11.05	11.18	140083
2010-02-17	11.16	11.30	11.16	11.25	212491
2010-02-18	11.16	11.40	11.10	11.31	222097
2010-02-19	11.35	11.38	11.27	11.35	42711
2010-02-22	11.40	11.40	11.20	11.20	14069
2010-02-23	11.17	11.17	10.68	10.84	29391
2010-02-24	10.87	10.87	10.67	10.74	12352
2010-02-25	10.65	10.65	10.30	10.45	39700
2010-02-26	10.41	10.64	10.37	10.63	135973
2010-03-01	10.70	10.72	10.60	10.68	4590
2010-03-02	10.77	11.19	10.77	11.05	89421
2010-03-03	11.05	11.11	10.95	11.01	9416
2010-03-04	10.99	11.20	10.96	11.20	13088
2010-03-05	11.15	11.24	10.93	11.20	145709
2010-03-08	11.19	11.19	10.90	11.10	47922
2010-03-09	11.01	11.01	10.82	10.94	31500
2010-03-10	10.97	10.98	10.62	10.84	14929
2010-03-11	10.82	10.84	10.58	10.81	30342
2010-03-12	10.88	10.96	10.75	10.96	32830
2010-03-15	10.98	11.04	10.75	10.90	20844
2010-03-16	10.87	11.00	10.77	10.91	8720
2010-03-17	10.95	11.05	10.95	10.96	26562
2010-03-18	11.01	11.01	10.78	10.96	10190
2010-03-19	11.00	11.66	10.84	11.30	143607
2010-03-22	11.23	11.75	11.19	11.54	19871
2010-03-23	11.55	11.59	11.36	11.59	4900
2010-03-24	11.55	11.60	11.46	11.59	11100
2010-03-25	11.60	11.95	11.44	11.60	72700
2010-03-26	11.64	11.72	11.45	11.58	70380
2010-03-29	11.62	11.65	11.40	11.40	3592
2010-03-30	11.44	11.61	11.34	11.50	63175
2010-03-31	11.51	11.55	11.23	11.38	51560
2010-04-01	11.41	11.57	11.41	11.45	5026
2010-04-05	11.53	11.53	11.31	11.43	54600
2010-04-06	11.42	11.76	11.42	11.73	62875
2010-04-07	11.80	11.88	11.52	11.53	27382
2010-04-08	11.51	11.60	11.35	11.55	14700
2010-04-09	11.60	11.71	11.45	11.50	55891
2010-04-12	11.55	11.60	11.53	11.60	7403
2010-04-13	11.64	11.64	11.32	11.56	31302
2010-04-14	11.50	11.58	11.42	11.57	60100
2010-04-15	11.55	11.55	11.37	11.51	18797
2010-04-16	11.45	11.51	11.08	11.12	17050
2010-04-19	11.06	11.20	10.89	11.19	32850
2010-04-20	11.18	11.19	11.05	11.14	26225
2010-04-21	11.30	11.30	10.81	11.08	25174
2010-04-22	11.10	11.35	11.00	11.35	12100
2010-04-23	11.31	11.31	11.16	11.19	25340
2010-04-26	11.15	11.15	11.07	11.13	2000
2010-04-27	11.09	11.09	10.83	11.00	51492
2010-04-28	11.01	11.04	10.83	10.87	18588
2010-04-29	10.90	11.00	10.90	10.98	50700
2010-04-30	11.15	11.16	10.86	10.94	29160
2010-05-03	10.85	10.95	10.63	10.95	15500
2010-05-04	10.94	10.95	10.76	10.80	29102
2010-05-05	10.76	10.79	10.53	10.68	29150
2010-05-06	10.81	10.85	10.00	10.28	272100
2010-05-07	10.26	10.50	10.02	10.44	56488
2010-05-10	10.71	11.27	10.68	10.80	15677
2010-05-11	10.75	10.90	10.42	10.66	102009
2010-05-12	10.64	10.67	10.52	10.67	13577
2010-05-13	10.62	10.71	10.50	10.61	19697
2010-05-14	10.56	10.59	10.35	10.40	296443
2010-05-17	10.44	10.44	10.18	10.20	27700
2010-05-18	10.28	10.39	10.00	10.39	48990
2010-05-19	10.34	10.38	10.15	10.30	187200
2010-05-20	10.10	10.20	9.80	10.14	107043
2010-05-21	10.12	10.25	10.09	10.22	33490
2010-05-24	10.15	10.31	9.89	10.12	3800
2010-05-25	10.01	10.23	9.99	10.21	13300
2010-05-26	10.21	10.25	10.03	10.05	59024
2010-05-27	10.23	10.25	9.87	10.23	14205
2010-05-28	10.24	10.25	10.16	10.25	132923
2010-06-01	10.35	10.46	10.17	10.27	34800
2010-06-02	10.27	10.40	10.27	10.37	20423
2010-06-03	10.43	10.55	10.35	10.45	28503
2010-06-04	10.47	10.48	10.30	10.34	30782
2010-06-07	10.34	10.35	10.20	10.28	37574
2010-06-08	10.18	10.18	10.11	10.15	26900
2010-06-09	10.24	10.27	10.10	10.20	29572
2010-06-10	10.32	10.53	10.22	10.45	26515
2010-06-11	10.46	10.52	10.32	10.52	12435
2010-06-14	10.49	10.66	10.46	10.57	18741
2010-06-15	10.62	10.67	10.55	10.60	7800
2010-06-16	10.62	10.62	10.45	10.59	13310
2010-06-17	10.70	10.70	10.43	10.56	115256
2010-06-18	10.54	10.54	10.50	10.54	7100
2010-06-21	10.52	11.31	10.52	11.15	12468
2010-06-22	11.13	11.21	10.53	10.72	75150
2010-06-23	10.81	10.84	10.49	10.70	341343
2010-06-24	10.71	11.19	10.65	10.81	74151
2010-06-25	10.72	10.80	10.50	10.70	32344
2010-06-28	10.70	10.70	10.31	10.38	35714
2010-06-29	10.28	10.49	9.98	10.10	130800
2010-06-30	10.04	10.42	9.90	10.00	87921
2010-07-01	10.03	10.09	9.76	10.02	35250
2010-07-02	10.02	10.22	9.92	10.14	36645
2010-07-06	10.15	10.37	9.87	10.10	32398
2010-07-07	10.15	10.33	10.12	10.25	45800
2010-07-08	10.16	10.30	10.15	10.30	6625
2010-07-09	10.41	10.85	10.40	10.85	29700
2010-07-12	10.74	10.74	10.40	10.55	24700
2010-07-13	10.61	10.61	10.38	10.54	25391
2010-07-14	10.55	10.64	10.49	10.60	37600
2010-07-15	10.59	10.87	10.55	10.67	54032
2010-07-16	10.69	10.77	10.54	10.68	53467
2010-07-19	10.75	10.96	10.66	10.78	83637
2010-07-20	10.78	10.78	10.51	10.75	29561
2010-07-21	10.74	11.31	10.74	10.75	57067
2010-07-22	10.78	10.82	10.66	10.69	104264
2010-07-23	10.62	10.69	10.45	10.59	54100
2010-07-26	10.70	10.79	10.58	10.67	20200
2010-07-27	10.82	10.87	10.59	10.74	49161
2010-07-28	10.67	10.67	10.54	10.60	34036
2010-07-29	10.60	10.60	10.53	10.60	259160
2010-07-30	10.60	10.60	10.55	10.55	35251
2010-08-02	10.60	10.66	10.49	10.49	52334
2010-08-03	10.43	10.43	10.16	10.17	91957
2010-08-04	10.23	10.28	10.15	10.20	57307
2010-08-05	10.17	10.30	10.10	10.26	35773
2010-08-06	10.24	10.49	10.23	10.45	72805
2010-08-09	10.43	10.65	10.23	10.63	21880
2010-08-10	10.71	10.71	10.44	10.59	19775
2010-08-11	10.55	10.59	10.13	10.29	25919
2010-08-12	10.18	10.40	10.18	10.35	7623
2010-08-13	10.37	10.39	10.16	10.20	57546
2010-08-16	10.23	10.62	10.17	10.62	6995
2010-08-17	10.76	10.76	10.49	10.50	9800
2010-08-18	10.42	10.50	10.40	10.50	12400
2010-08-19	10.43	10.43	10.25	10.38	11121
2010-08-20	10.35	10.83	10.35	10.42	21452
2010-08-23	10.50	10.50	10.30	10.32	13896
2010-08-24	10.26	10.29	10.09	10.18	32800
2010-08-25	10.12	10.24	9.99	10.11	13553
2010-08-26	10.10	10.20	10.10	10.18	12300
2010-08-27	10.14	10.24	10.13	10.24	8605
2010-08-30	10.24	10.31	10.17	10.22	13780
2010-08-31	10.21	10.40	10.20	10.36	18630
2010-09-01	10.40	10.53	10.28	10.51	11276
2010-09-02	10.53	10.59	10.46	10.57	10558
2010-09-03	10.60	10.60	10.40	10.46	12996
2010-09-07	10.52	10.52	10.30	10.35	28476
2010-09-08	10.38	10.42	10.35	10.42	20300
2010-09-09	10.56	10.56	10.32	10.48	39755
2010-09-10	10.68	10.68	10.50	10.64	49466
2010-09-13	10.69	10.72	10.50	10.54	14868
2010-09-14	10.57	10.70	10.45	10.61	70083
2010-09-15	10.80	10.84	10.63	10.78	24991
2010-09-16	10.83	10.83	10.50	10.63	12300
2010-09-17	10.75	11.90	10.71	10.98	66540
2010-09-20	10.99	11.01	10.77	11.00	13740
2010-09-21	11.22	11.22	10.88	10.92	20409
2010-09-22	10.89	11.02	10.79	10.86	9448
2010-09-23	10.82	10.90	10.81	10.83	12190
2010-09-24	10.88	11.07	10.88	11.06	9419
2010-09-27	11.09	11.63	10.91	11.62	85480
2010-09-28	11.61	11.99	11.53	11.65	43342
2010-09-29	11.65	11.70	11.56	11.59	10645
2010-09-30	11.63	11.97	11.38	11.49	35877
2010-10-01	11.50	11.54	10.99	11.25	54251
2010-10-04	11.25	11.25	11.15	11.15	24454
2010-10-05	11.17	11.60	11.10	11.41	42713
2010-10-06	11.37	11.40	11.28	11.31	17611
2010-10-07	11.35	11.45	11.26	11.28	56033
2010-10-08	11.29	11.58	11.29	11.55	17412
2010-10-11	11.56	11.90	11.56	11.85	21723
2010-10-12	11.79	11.92	11.26	11.80	42444
2010-10-13	11.78	12.20	11.78	12.04	178565
2010-10-14	12.16	12.23	11.82	11.98	190045
2010-10-15	12.09	12.43	12.07	12.43	387160
2010-10-18	12.51	12.82	12.26	12.69	620715
2010-10-19	12.97	12.97	12.50	12.64	167066
2010-10-20	12.66	13.00	12.60	12.94	265377
2010-10-21	13.11	13.11	12.80	13.02	156557
2010-10-22	13.04	13.17	13.00	13.01	211731
2010-10-25	13.05	13.40	13.05	13.33	160499
2010-10-26	13.47	13.47	13.23	13.28	36377
2010-10-27	13.36	15.71	13.31	14.92	1049857
2010-10-28	14.76	14.78	13.75	14.17	325227
2010-10-29	14.12	14.44	14.07	14.41	61741
2010-11-01	14.46	15.05	14.35	14.82	149864
2010-11-02	14.94	15.19	13.77	14.25	209799
2010-11-03	14.12	14.55	14.06	14.35	87693
2010-11-04	14.40	15.86	14.35	15.04	283894
2010-11-05	15.00	15.12	14.65	14.92	59687
2010-11-08	14.97	15.18	14.75	14.86	70740
2010-11-09	14.85	15.20	14.56	14.59	120254
2010-11-10	14.49	14.77	14.10	14.68	78128
2010-11-11	14.64	14.99	14.48	14.99	150321
2010-11-12	15.04	15.14	14.08	14.26	95921
2010-11-15	14.20	14.44	14.10	14.39	376473
2010-11-16	14.20	14.20	13.41	13.70	235512
2010-11-17	13.75	13.75	13.53	13.62	133753
2010-11-18	13.83	14.31	13.83	14.10	62433
2010-11-19	14.10	14.43	14.06	14.36	89023
2010-11-22	14.47	14.55	14.30	14.53	109245
2010-11-23	14.42	15.50	14.29	15.20	525607
2010-11-24	15.50	16.71	15.50	16.35	679989
2010-11-26	16.54	17.63	16.54	17.49	445098
2010-11-29	17.66	17.83	17.12	17.44	206481
2010-11-30	17.25	17.63	17.06	17.38	242773
2010-12-01	17.78	18.28	17.28	17.71	234997
2010-12-02	17.97	18.20	17.76	18.09	279100
2010-12-03	18.16	18.30	17.99	18.08	48777
2010-12-06	17.87	18.35	17.87	18.11	66809
2010-12-07	18.31	18.31	17.24	17.50	468910
2010-12-08	17.32	17.49	17.09	17.35	34455
2010-12-09	17.08	17.30	16.93	17.06	135080
2010-12-10	17.00	17.14	16.68	16.74	48551
2010-12-13	16.99	16.99	16.61	16.74	108219
2010-12-14	16.75	16.75	16.21	16.44	67375
2010-12-15	16.31	16.31	15.47	15.51	96753
2010-12-16	15.50	16.10	15.50	15.97	71827
2010-12-17	15.97	16.90	15.97	16.81	129711
2010-12-20	16.61	17.06	16.10	16.26	220496
2010-12-21	16.18	16.28	15.95	16.00	76292
2010-12-22	16.00	16.23	15.89	16.20	68931
2010-12-23	16.08	16.53	16.07	16.12	35914
2010-12-27	15.97	16.95	15.94	16.66	76494
2010-12-28	17.01	17.62	17.01	17.11	60064
2010-12-29	17.45	17.74	17.29	17.42	71689
2010-12-30	17.29	17.45	17.01	17.13	17191
2010-12-31	17.01	17.14	16.87	17.00	11497
2011-01-03	17.21	17.46	17.16	17.30	46900
2011-01-04	17.24	17.30	16.70	16.94	34182
2011-01-05	17.05	17.10	16.60	17.05	25981
2011-01-06	17.20	17.20	16.15	16.65	90262
2011-01-07	16.81	16.81	16.15	16.61	72725
2011-01-10	16.47	16.47	15.99	16.23	56480
2011-01-11	16.44	16.61	16.06	16.26	27633
2011-01-12	16.33	16.82	16.20	16.42	38036
2011-01-13	16.46	17.26	16.40	16.62	109121
2011-01-14	16.70	16.70	16.45	16.60	25970
2011-01-18	16.67	17.65	16.67	17.43	68762
2011-01-19	17.30	17.70	17.30	17.68	62794
2011-01-20	18.27	18.95	18.01	18.20	188036
2011-01-21	18.80	19.18	18.70	18.88	222262
2011-01-24	18.55	18.90	18.14	18.16	106956
2011-01-25	17.99	18.55	17.75	18.23	64178
2011-01-26	18.31	18.60	18.20	18.39	52396
2011-01-27	18.58	18.58	17.77	17.80	33572
2011-01-28	17.70	17.86	17.27	17.35	48670
2011-01-31	17.30	17.73	17.02	17.57	79936
2011-02-01	17.50	17.50	17.08	17.37	75263
2011-02-02	17.38	17.43	17.20	17.26	20671
2011-02-03	17.25	17.42	17.00	17.27	42596
2011-02-04	17.26	17.27	17.10	17.12	14637
2011-02-07	17.06	17.10	16.80	16.85	24205
2011-02-08	16.84	17.00	16.39	17.00	34918
2011-02-09	17.05	17.09	16.43	16.73	119535
2011-02-10	16.58	16.58	16.03	16.15	108260
2011-02-11	16.11	16.17	15.75	16.15	25787
2011-02-14	16.06	16.15	15.82	16.00	17952
2011-02-15	15.83	16.02	15.62	15.90	30996
2011-02-16	15.90	16.30	15.80	16.17	18005
2011-02-17	16.20	16.52	16.15	16.43	36979
2011-02-18	16.40	16.59	16.11	16.57	86014
2011-02-22	16.22	16.22	15.66	15.92	60076
2011-02-23	15.89	15.90	15.17	15.47	41569
2011-02-24	15.38	15.50	15.21	15.39	64924
2011-02-25	15.40	15.62	15.35	15.56	19164
2011-02-28	15.60	15.68	15.15	15.60	65890
2011-03-01	15.58	15.58	15.10	15.30	38018
2011-03-02	15.16	15.29	14.85	15.03	78949
2011-03-03	15.60	15.60	15.08	15.33	45435
2011-03-04	15.48	15.52	15.20	15.47	34680
2011-03-07	15.50	15.50	15.31	15.43	15438
2011-03-08	15.28	15.39	14.90	15.20	47426
2011-03-09	15.07	15.22	14.92	15.04	28123
2011-03-10	14.75	14.79	14.49	14.72	86397
2011-03-11	14.65	14.65	14.33	14.60	75128
2011-03-14	14.31	14.35	14.00	14.20	126249
2011-03-15	13.50	13.93	13.31	13.80	42426
2011-03-16	13.75	13.99	13.53	13.87	198224
2011-03-17	14.00	14.17	13.78	13.88	86035
2011-03-18	13.88	14.12	13.83	13.90	150744
2011-03-21	13.95	14.36	13.95	14.13	23895
2011-03-22	14.00	14.18	14.00	14.00	125396
2011-03-23	14.00	14.26	13.98	14.00	119296
2011-03-24	14.08	14.10	14.00	14.01	12123
2011-03-25	13.97	14.09	13.82	14.09	35989
2011-03-28	14.16	14.28	14.07	14.12	65095
2011-03-29	14.07	14.25	13.86	14.16	68659
2011-03-30	14.16	14.29	14.08	14.15	251696
2011-03-31	14.15	14.28	13.97	14.17	208755
2011-04-01	14.17	14.88	14.17	14.85	108213
2011-04-04	14.88	15.27	14.88	15.25	31355
2011-04-05	15.24	15.45	15.13	15.22	12919
2011-04-06	15.19	15.27	14.89	15.02	12088
2011-04-07	14.98	15.11	14.57	14.65	16029
2011-04-08	14.59	14.72	14.59	14.64	24200
2011-04-11	14.64	14.89	14.56	14.57	25533
2011-04-12	14.60	14.60	14.24	14.28	72738
2011-04-13	14.33	14.43	14.30	14.33	66037
2011-04-14	14.25	14.37	14.09	14.23	50884
2011-04-15	14.17	14.22	14.06	14.14	58982
2011-04-18	13.97	13.97	13.69	13.70	83601
2011-04-19	13.70	13.88	13.57	13.70	87662
2011-04-20	15.00	15.08	14.30	14.81	202515
2011-04-21	14.97	14.97	14.33	14.49	28487
2011-04-25	14.47	14.85	14.46	14.74	40174
2011-04-26	14.83	14.87	14.68	14.75	101012
2011-04-27	14.73	14.88	14.65	14.80	106120
2011-04-28	14.89	14.90	14.75	14.87	150619
2011-04-29	14.89	15.64	14.87	15.45	204075
2011-05-02	15.63	15.80	15.52	15.69	65869
2011-05-03	15.80	15.80	15.08	15.41	25791
2011-05-04	15.37	15.42	15.19	15.26	35271
2011-05-05	15.18	15.18	14.51	14.66	198989
2011-05-06	14.70	14.85	14.65	14.70	27871
2011-05-09	14.70	14.70	14.40	14.70	54618
2011-05-10	14.64	14.84	14.64	14.75	79918
2011-05-11	14.78	15.10	14.72	14.73	117042
2011-05-12	14.63	14.79	14.60	14.73	104525
2011-05-13	15.03	15.28	14.90	15.19	72262
2011-05-16	15.19	15.19	15.00	15.07	143533
2011-05-17	15.10	15.20	14.95	15.12	77696
2011-05-18	15.07	15.37	15.02	15.26	83596
2011-05-19	15.40	15.50	15.17	15.30	74462
2011-05-20	15.29	15.40	15.26	15.27	79867
2011-05-23	15.14	15.14	14.87	14.89	60196
2011-05-24	14.99	15.04	14.85	14.85	92111
2011-05-25	14.85	14.87	14.48	14.85	24886
2011-05-26	14.85	14.92	14.45	14.60	54342
2011-05-27	14.74	14.76	14.55	14.69	35649
2011-05-31	14.68	14.70	14.42	14.61	114062
2011-06-01	14.41	14.59	14.25	14.45	75297
2011-06-02	14.47	14.53	14.30	14.50	104810
2011-06-03	14.37	14.55	14.33	14.44	17275
2011-06-06	14.49	14.49	14.28	14.35	41412
2011-06-07	14.38	14.56	14.30	14.48	41254
2011-06-08	14.44	14.49	14.30	14.34	42134
2011-06-09	14.35	15.21	14.33	15.11	35659
2011-06-10	15.09	15.22	14.70	15.12	48139
2011-06-13	15.15	15.22	14.91	14.94	19134
2011-06-14	15.08	15.64	15.04	15.29	30788
2011-06-15	15.31	15.34	14.95	14.97	20502
2011-06-16	14.92	14.92	14.58	14.78	11181
2011-06-17	14.80	14.83	14.62	14.83	48729
2011-06-20	14.84	15.39	14.70	15.12	150823
2011-06-21	15.29	15.40	14.78	15.29	186835
2011-06-22	15.27	15.33	15.19	15.28	58207
2011-06-23	15.13	15.25	15.03	15.25	71160
2011-06-24	15.25	15.49	15.22	15.25	121157
2011-06-27	15.24	15.24	15.07	15.12	23747
2011-06-28	15.04	15.47	15.04	15.22	54755
2011-06-29	15.39	15.39	15.08	15.12	119549
2011-06-30	15.15	15.36	15.15	15.34	44757
2011-07-01	15.36	15.40	15.25	15.32	11172
2011-07-05	15.30	15.35	15.10	15.32	91620
2011-07-06	15.30	15.75	15.28	15.70	260192
2011-07-07	15.91	16.13	15.84	16.02	376417
2011-07-08	15.96	15.96	15.65	15.93	26628
2011-07-11	15.83	15.83	15.46	15.56	48930
2011-07-12	15.59	15.90	15.33	15.41	52413
2011-07-13	15.43	15.70	15.17	15.22	53654
2011-07-14	15.26	15.35	14.79	14.85	89460
2011-07-15	14.33	15.08	14.32	14.86	67008
2011-07-18	14.85	14.87	14.61	14.63	19554
2011-07-19	14.67	14.85	14.57	14.69	36932
2011-07-20	14.71	14.79	14.65	14.71	22990
2011-07-21	14.76	14.81	14.67	14.68	29008
2011-07-22	14.66	14.68	14.50	14.61	76752
2011-07-25	14.47	14.66	14.40	14.51	42575
2011-07-26	14.45	14.81	14.45	14.79	20168
2011-07-27	14.68	14.87	14.43	14.55	99743
2011-07-28	14.55	14.57	14.43	14.51	30154
2011-07-29	14.45	14.56	14.32	14.39	46035
2011-08-01	14.52	14.79	14.44	14.54	22879
2011-08-02	14.60	14.74	14.49	14.67	96997
2011-08-03	14.71	14.85	14.50	14.73	38552
2011-08-04	14.64	14.64	13.54	13.68	118277
2011-08-05	13.68	13.74	12.78	13.32	103246
2011-08-08	13.07	13.07	12.15	12.18	216386
2011-08-09	12.27	12.48	11.61	12.39	154645
2011-08-10	12.20	12.33	11.91	12.12	148380
2011-08-11	12.09	12.88	12.08	12.73	62848
2011-08-12	12.70	12.74	12.40	12.45	71845
2011-08-15	12.63	12.63	12.35	12.45	101341
2011-08-16	12.41	12.51	12.25	12.43	93016
2011-08-17	12.40	12.85	12.40	12.66	69736
2011-08-18	12.45	12.52	12.17	12.31	65287
2011-08-19	12.21	12.39	12.20	12.35	62804
2011-08-22	12.54	12.58	12.30	12.33	39394
2011-08-23	12.48	12.66	12.45	12.48	26150
2011-08-24	12.55	12.55	12.30	12.41	34826
2011-08-25	12.60	12.60	12.10	12.25	43062
2011-08-26	11.88	12.26	11.88	12.16	58712
2011-08-29	12.28	12.36	12.14	12.33	36284
2011-08-30	12.29	12.43	12.16	12.38	15862
2011-08-31	12.41	12.53	12.36	12.45	97713
2011-09-01	12.58	12.58	12.27	12.37	38538
2011-09-02	12.23	12.30	11.64	12.21	20804
2011-09-06	12.00	12.01	11.72	12.01	130948
2011-09-07	12.23	12.48	12.19	12.34	28748
2011-09-08	12.36	12.39	12.18	12.31	95587
2011-09-09	12.36	12.50	12.18	12.21	65295
2011-09-12	11.95	12.32	11.85	12.01	102095
2011-09-13	11.99	12.21	11.49	12.00	122329
2011-09-14	11.98	12.02	11.26	11.76	168555
2011-09-15	11.80	12.04	11.80	12.01	30500
2011-09-16	12.04	12.20	11.67	11.87	131072
2011-09-19	11.79	11.95	11.64	11.88	101358
2011-09-20	11.89	11.94	11.78	11.93	47112
2011-09-21	11.96	12.07	11.78	11.82	32255
2011-09-22	11.57	11.60	11.33	11.44	198899
2011-09-23	11.10	11.50	11.10	11.30	56683
2011-09-26	11.55	11.55	11.17	11.39	55118
2011-09-27	11.45	11.69	11.45	11.58	71684
2011-09-28	11.58	11.72	11.52	11.70	100098
2011-09-29	11.78	11.84	11.68	11.80	59550
2011-09-30	11.63	11.74	11.49	11.55	72650
2011-10-03	11.64	11.66	10.79	11.26	461026
2011-10-04	11.07	11.11	10.85	11.06	165761
2011-10-05	11.09	11.09	10.88	11.06	44611
2011-10-06	11.02	11.20	10.75	11.18	33992
2011-10-07	11.24	11.41	10.97	11.23	48605
2011-10-10	11.30	11.62	11.25	11.51	27815
2011-10-11	11.48	11.56	11.45	11.47	9602
2011-10-12	11.52	12.20	11.52	11.88	41823
2011-10-13	11.88	12.52	11.70	12.51	42044
2011-10-14	12.56	12.92	12.56	12.85	146903
2011-10-17	12.76	12.97	12.41	12.79	375029
2011-10-18	12.80	12.86	12.61	12.72	165540
2011-10-19	12.72	12.86	12.41	12.44	47941
2011-10-20	12.47	12.73	12.26	12.72	14638
2011-10-21	12.81	13.06	12.46	12.68	138262
2011-10-24	13.25	13.63	12.60	12.96	143608
2011-10-25	12.88	13.07	12.76	12.77	32331
2011-10-26	12.77	13.33	12.77	13.07	28765
2011-10-27	13.20	13.65	12.58	13.20	299743
2011-10-28	13.10	13.20	12.97	13.02	99100
2011-10-31	12.83	12.83	12.40	12.61	25816
2011-11-01	12.34	12.34	11.76	12.01	85108
2011-11-02	12.06	13.09	12.06	12.90	386353
2011-11-03	13.00	13.11	12.80	12.88	57864
2011-11-04	12.95	12.95	12.52	12.58	13823
2011-11-07	12.68	12.87	12.42	12.61	17797
2011-11-08	12.54	12.78	12.49	12.65	184428
2011-11-09	12.56	12.58	11.96	12.00	20482
2011-11-10	12.13	12.32	11.83	12.25	34504
2011-11-11	12.23	12.26	11.98	12.04	24912
2011-11-14	12.01	12.01	11.77	11.95	27365
2011-11-15	12.02	12.02	11.60	11.89	55525
2011-11-16	11.87	11.87	11.57	11.57	98772
2011-11-17	11.50	11.60	11.29	11.47	62896
2011-11-18	11.48	11.48	11.18	11.38	49400
2011-11-21	11.33	11.33	10.96	11.18	18241
2011-11-22	11.26	11.38	11.11	11.25	37199
2011-11-23	11.24	11.24	10.93	10.95	10500
2011-11-25	10.96	11.42	10.94	11.07	20600
2011-11-28	11.22	11.24	10.93	11.01	43143
2011-11-29	10.90	11.62	10.90	11.50	57230
2011-11-30	11.72	12.00	11.48	11.76	25313
2011-12-01	11.74	11.74	11.36	11.59	14860
2011-12-02	11.57	11.68	11.52	11.64	29612
2011-12-05	11.71	12.05	11.71	11.75	10359
2011-12-06	11.74	11.74	11.16	11.31	40369
2011-12-07	11.20	11.24	11.03	11.10	14053
2011-12-08	11.14	11.14	10.62	11.05	27352
2011-12-09	11.08	11.17	11.00	11.05	1700
2011-12-12	11.06	11.06	10.90	10.99	128770
2011-12-13	11.02	11.05	10.78	10.86	16200
2011-12-14	10.86	10.86	10.49	10.53	114664
2011-12-15	10.47	10.71	10.45	10.55	139257
2011-12-16	10.50	10.68	10.46	10.60	44648
2011-12-19	10.60	10.60	10.27	10.43	28024
2011-12-20	10.42	10.65	10.42	10.63	93299
2011-12-21	10.60	10.66	10.54	10.60	46741
2011-12-22	10.58	10.58	10.27	10.27	59282
2011-12-23	10.24	10.29	10.03	10.27	11300
2011-12-27	10.30	10.39	10.24	10.33	21700
2011-12-28	10.30	10.42	10.04	10.39	26998
2011-12-29	10.33	10.57	10.08	10.49	18219
2011-12-30	10.51	10.76	10.48	10.75	9384
2012-01-03	10.77	10.77	10.25	10.62	134416
2012-01-04	10.59	10.93	10.41	10.77	11600
2012-01-05	10.86	11.18	10.75	10.98	72119
2012-01-06	11.17	11.18	11.00	11.04	360044
2012-01-09	11.12	11.40	11.12	11.33	263445
2012-01-10	11.34	11.60	11.34	11.58	112398
2012-01-11	11.57	11.57	10.87	11.26	36900
2012-01-12	11.18	11.51	11.09	11.35	319956
2012-01-13	11.32	11.33	11.01	11.28	48676
2012-01-17	11.26	11.35	10.97	11.27	190858
2012-01-18	11.25	11.30	11.21	11.27	35362
2012-01-19	11.27	11.40	11.17	11.40	22078
2012-01-20	11.37	11.41	11.23	11.41	37800
2012-01-23	11.38	11.38	11.16	11.33	83256
2012-01-24	11.35	11.46	11.21	11.41	12000
2012-01-25	11.26	11.57	11.21	11.55	29136
2012-01-26	11.65	11.65	11.38	11.59	12130
2012-01-27	11.56	11.69	11.26	11.66	20240
2012-01-30	11.63	11.63	11.20	11.50	63068
2012-01-31	11.39	11.39	11.14	11.19	190336
2012-02-01	11.18	11.18	11.01	11.03	106300
2012-02-02	10.98	11.09	10.96	11.03	93054
2012-02-03	11.04	11.07	10.79	10.95	105023
2012-02-06	10.93	10.96	10.85	10.96	124467
2012-02-07	10.95	10.96	10.66	10.83	121443
2012-02-08	10.82	10.82	10.43	10.80	68136
2012-02-09	10.74	10.87	10.59	10.81	110644
2012-02-10	10.75	10.79	10.65	10.77	8130
2012-02-13	10.81	10.81	10.48	10.73	51520
2012-02-14	10.71	10.71	10.56	10.71	68732
2012-02-15	10.69	10.69	10.51	10.62	78800
2012-02-16	10.58	10.64	10.50	10.64	116293
2012-02-17	10.63	10.67	10.56	10.63	201288
2012-02-21	10.58	10.66	10.53	10.66	68384
2012-02-22	10.66	10.68	10.48	10.61	96200
2012-02-23	10.59	10.59	10.51	10.59	58911
2012-02-24	10.57	10.91	10.50	10.60	131403
2012-02-27	10.51	10.57	10.48	10.55	32600
2012-02-28	10.54	10.55	10.40	10.55	95251
2012-02-29	10.54	10.54	10.36	10.44	184319
2012-03-01	10.42	10.57	10.39	10.47	146709
2012-03-02	10.51	10.56	10.47	10.56	73147
2012-03-05	10.55	10.57	10.29	10.48	54400
2012-03-06	10.42	10.42	10.10	10.24	36709
2012-03-07	10.23	10.52	10.14	10.51	75377
2012-03-08	10.47	10.55	10.27	10.55	66580
2012-03-09	10.53	10.53	10.19	10.40	56184
2012-03-12	10.35	10.35	9.80	10.00	224232
2012-03-13	10.00	10.01	9.70	10.00	121258
2012-03-14	9.98	10.00	9.82	10.00	93357
2012-03-15	9.94	9.95	9.84	9.90	112380
2012-03-16	9.85	9.90	9.76	9.81	55777
2012-03-19	9.80	9.82	9.37	9.51	30929
2012-03-20	9.40	9.57	9.31	9.31	16600
2012-03-21	9.38	9.41	9.15	9.15	54949
2012-03-22	9.15	9.15	8.73	8.76	41105
2012-03-23	8.77	8.79	8.38	8.58	67677
2012-03-26	8.69	8.69	8.07	8.40	123021
2012-03-27	8.34	8.47	8.18	8.44	54670
2012-03-28	8.41	8.51	8.37	8.51	70306
2012-03-29	8.38	8.50	8.37	8.47	68369
2012-03-30	8.42	8.61	8.36	8.60	102932
2012-04-02	8.53	8.61	8.23	8.60	44321
2012-04-03	8.55	8.56	8.07	8.30	149976
2012-04-04	8.30	8.30	7.91	7.97	117865
2012-04-05	7.97	8.10	7.92	8.10	49200
2012-04-09	8.00	8.00	7.67	7.84	164726
2012-04-10	7.76	8.01	7.74	8.00	27830
2012-04-11	8.00	8.14	7.97	8.00	50283
2012-04-12	8.00	8.17	7.90	8.15	72069
2012-04-13	8.19	8.19	7.67	7.84	134767
2012-04-16	7.80	7.84	7.50	7.56	181757
2012-04-17	7.63	7.63	7.40	7.50	125136
2012-04-18	7.37	7.48	7.24	7.31	136052
2012-04-19	7.17	7.35	7.17	7.22	17414
2012-04-20	7.23	7.23	7.14	7.15	53610
2012-04-23	7.14	7.16	6.97	7.04	36822
2012-04-24	7.03	7.09	6.97	7.04	24081
2012-04-25	7.05	7.08	6.83	6.91	53894
2012-04-26	6.90	6.90	6.57	6.71	138711
2012-04-27	6.67	6.68	6.51	6.66	200083
2012-04-30	6.71	6.79	6.68	6.76	26190
2012-05-01	6.75	6.80	6.70	6.71	48200
2012-05-02	6.72	6.72	6.28	6.32	200746
2012-05-03	6.33	6.40	6.18	6.23	152972
2012-05-04	6.22	6.25	6.08	6.12	119527
2012-05-07	6.12	6.53	6.12	6.38	109822
2012-05-08	6.38	6.89	6.34	6.58	180314
2012-05-09	6.59	6.59	6.03	6.08	162088
2012-05-10	6.04	6.20	6.03	6.08	57232
2012-05-11	6.02	6.08	5.94	5.95	54862
2012-05-14	5.96	5.96	5.52	5.57	30217
2012-05-15	5.62	5.62	5.25	5.30	150811
2012-05-16	5.26	5.30	4.89	4.98	309990
2012-05-17	5.02	5.09	4.70	4.78	223440
2012-05-18	4.83	4.85	4.67	4.72	67649
2012-05-21	4.75	4.93	4.75	4.80	16076
2012-05-22	4.80	5.00	4.80	5.00	27864
2012-05-23	4.95	4.95	4.75	4.78	40245
2012-05-24	4.79	4.79	4.66	4.70	47838
2012-05-25	4.70	4.75	4.61	4.64	32404
2012-05-29	4.70	4.78	4.54	4.70	50824
2012-05-30	4.68	4.73	4.55	4.67	37975
2012-05-31	4.67	4.70	4.58	4.70	72510
2012-06-01	4.67	4.69	4.50	4.60	34179
2012-06-04	4.57	4.57	4.37	4.47	85320
2012-06-05	4.45	4.60	4.42	4.57	36063
2012-06-06	4.56	4.64	4.42	4.45	62391
2012-06-07	4.45	4.46	4.30	4.41	66617
2012-06-08	4.36	4.36	4.26	4.30	16359
2012-06-11	4.30	4.31	4.04	4.11	105723
2012-06-12	4.16	4.16	4.00	4.12	72129
2012-06-13	4.05	4.17	3.92	4.06	155274
2012-06-14	4.02	4.04	3.68	4.04	275364
2012-06-15	4.03	4.14	3.99	4.14	311122
2012-06-18	4.07	4.22	4.07	4.18	77657
2012-06-19	4.23	4.34	4.17	4.30	105631
2012-06-20	4.30	4.46	4.30	4.31	74215
2012-06-21	4.35	4.35	4.14	4.19	40991
2012-06-22	4.19	4.27	4.14	4.22	19969
2012-06-25	4.14	4.28	4.06	4.10	53084
2012-06-26	4.15	4.15	4.01	4.06	31893
2012-06-27	4.10	4.19	4.05	4.06	12149
2012-06-28	4.07	4.27	4.07	4.16	6154
2012-06-29	4.23	4.25	4.07	4.15	33514
2012-07-02	4.13	4.20	4.05	4.12	40238
2012-07-03	4.05	4.20	4.02	4.19	52240
2012-07-05	4.15	4.28	4.10	4.21	28363
2012-07-06	4.18	4.36	4.18	4.22	16322
2012-07-09	4.22	4.26	4.17	4.19	5235
2012-07-10	4.15	4.21	3.90	4.05	158207
2012-07-11	4.04	4.20	4.04	4.20	15755
2012-07-12	4.14	4.20	4.04	4.10	37010
2012-07-13	4.10	4.11	3.96	4.07	45677
2012-07-16	4.09	4.26	4.08	4.17	35747
2012-07-17	4.23	4.23	4.12	4.12	2400
2012-07-18	4.18	4.35	4.17	4.35	58000
2012-07-19	4.35	4.40	4.32	4.40	36640
2012-07-20	4.38	4.38	4.33	4.34	8100
2012-07-23	4.25	4.25	4.05	4.17	13945
2012-07-24	4.17	4.25	4.17	4.17	34016
2012-07-25	4.14	4.45	4.10	4.35	74553
2012-07-26	4.38	4.38	4.24	4.30	6574
2012-07-27	4.29	4.30	4.13	4.22	57011
2012-07-30	4.17	4.20	4.12	4.17	2253
2012-07-31	4.16	4.16	3.97	4.05	29850
2012-08-01	4.06	4.07	4.05	4.06	12691
2012-08-02	4.09	4.09	4.03	4.03	13602
2012-08-03	4.06	4.15	4.03	4.13	14250
2012-08-06	4.15	4.18	4.11	4.11	4122
2012-08-07	4.13	4.20	3.99	4.11	20758
2012-08-08	4.05	4.20	4.02	4.18	24571
2012-08-09	4.20	4.20	4.12	4.15	16633
2012-08-10	4.13	4.19	4.05	4.18	25219
2012-08-13	4.14	4.51	4.14	4.24	63189
2012-08-14	4.27	4.30	4.17	4.27	12707
2012-08-15	4.25	4.25	4.15	4.20	19603
2012-08-16	4.14	4.25	4.14	4.20	19090
2012-08-17	4.23	4.23	4.15	4.19	2300
2012-08-20	4.14	4.14	4.02	4.03	19030
2012-08-21	4.02	4.08	4.01	4.05	38975
2012-08-22	3.98	4.02	3.93	3.97	34766
2012-08-23	3.99	4.00	3.95	4.00	6655
2012-08-24	3.97	4.10	3.96	4.00	77851
2012-08-27	3.98	4.23	3.98	4.07	181739
2012-08-28	4.09	4.12	3.99	4.12	84616
2012-08-29	4.11	4.11	4.06	4.10	1292
2012-08-30	4.09	4.09	4.04	4.06	2667
2012-08-31	4.05	4.05	3.96	3.97	5705
2012-09-04	3.91	4.05	3.91	4.00	87081
2012-09-05	4.01	4.03	3.97	3.98	409454
2012-09-06	3.99	4.02	3.92	4.02	3960
2012-09-07	4.00	4.01	3.86	3.87	5307
2012-09-10	3.87	3.89	3.80	3.85	21034
2012-09-11	3.83	3.87	3.81	3.82	9330
2012-09-12	3.80	3.88	3.80	3.83	15296
2012-09-13	3.84	3.88	3.81	3.84	24000
2012-09-14	3.86	3.97	3.86	3.92	12100
2012-09-17	3.90	3.95	3.84	3.84	11810
2012-09-18	3.84	3.85	3.80	3.80	5269
2012-09-19	3.79	3.79	3.78	3.78	3800
2012-09-20	3.77	3.78	3.74	3.74	10544
2012-09-21	3.80	3.80	3.77	3.80	16962
2012-09-24	3.80	3.80	3.77	3.80	15026
2012-09-25	3.80	3.81	3.75	3.78	16947
2012-09-26	3.76	3.76	3.57	3.70	42327
2012-09-27	3.69	3.75	3.65	3.75	69300
2012-09-28	3.73	3.75	3.48	3.69	74827
2012-10-01	3.68	3.70	3.62	3.67	8723
2012-10-02	3.65	3.70	3.60	3.61	19343
2012-10-03	3.60	3.63	3.56	3.63	24439
2012-10-04	3.66	3.66	3.60	3.65	16707
2012-10-05	3.67	3.85	3.65	3.84	42972
2012-10-08	3.80	3.81	3.74	3.76	1418
2012-10-09	3.74	3.74	3.66	3.66	9583
2012-10-10	3.68	3.70	3.46	3.54	57388
2012-10-11	3.53	3.63	3.53	3.63	2475
2012-10-12	3.59	3.62	3.51	3.59	97929
2012-10-15	3.60	3.60	3.55	3.60	25478
2012-10-16	3.60	3.68	3.49	3.64	59096
2012-10-17	3.62	3.70	3.60	3.64	32349
2012-10-18	3.67	3.70	3.62	3.64	4852
2012-10-19	3.60	3.60	3.47	3.53	3415
2012-10-22	3.53	3.57	3.50	3.56	12535
2012-10-23	3.55	3.59	3.40	3.46	59129
2012-10-24	3.45	3.45	3.39	3.42	51209
2012-10-25	3.44	3.49	3.41	3.44	46140
2012-10-26	3.42	3.42	3.36	3.38	29069
2012-10-31	3.35	3.45	3.21	3.44	28601
2012-11-01	3.47	3.52	3.26	3.43	40708
2012-11-02	3.42	3.50	3.41	3.43	29857
2012-11-05	3.44	3.47	3.31	3.41	41566
2012-11-06	3.40	3.47	3.35	3.44	34200
2012-11-07	3.40	3.47	3.26	3.39	60082
2012-11-08	3.37	3.38	3.28	3.35	50140
2012-11-09	3.32	3.35	3.24	3.35	33770
2012-11-12	3.32	3.32	3.23	3.26	20927
2012-11-13	3.23	3.28	3.14	3.22	384228
2012-11-14	3.11	3.53	3.10	3.26	377294
2012-11-15	3.29	3.32	3.10	3.27	57324
2012-11-16	3.25	3.35	3.15	3.33	95566
2012-11-19	3.36	3.36	3.28	3.34	7231
2012-11-20	3.32	3.32	3.19	3.23	28038
2012-11-21	3.24	3.36	3.20	3.27	26856
2012-11-23	3.26	3.27	3.16	3.24	37593
2012-11-26	3.28	3.28	3.15	3.18	56469
2012-11-27	3.18	3.18	3.10	3.17	31817
2012-11-28	3.14	3.15	3.03	3.09	41648
2012-11-29	3.10	3.15	3.07	3.13	133757
2012-11-30	3.13	3.15	3.09	3.15	60492
2012-12-03	3.14	3.14	3.06	3.10	23292
2012-12-04	3.08	3.19	3.04	3.16	210512
2012-12-05	3.14	3.14	3.03	3.12	17094
2012-12-06	3.10	3.22	3.10	3.20	22519
2012-12-07	3.24	3.24	3.12	3.12	5050
2012-12-10	3.10	3.12	3.00	3.11	3426
2012-12-11	3.14	3.14	3.07	3.12	6567
2012-12-12	3.12	3.26	3.12	3.22	11647
2012-12-13	3.24	3.32	3.18	3.21	61038
2012-12-14	3.22	3.25	3.21	3.25	12619
2012-12-17	3.23	3.30	3.22	3.30	95568
2012-12-18	3.36	3.52	3.36	3.48	203422
2012-12-19	3.45	3.63	3.45	3.56	131866
2012-12-20	3.52	3.63	3.52	3.59	37879
2012-12-21	3.50	3.52	3.19	3.23	58513
2012-12-24	3.21	3.31	3.09	3.27	19804
2012-12-26	3.30	3.54	3.30	3.43	68979
2012-12-27	3.47	3.58	3.38	3.38	60107
2012-12-28	3.40	3.52	3.40	3.44	9961
2012-12-31	3.46	3.47	3.28	3.44	11275
2013-01-02	3.48	3.58	3.45	3.51	37046
2013-01-03	3.53	3.58	3.48	3.58	17594
2013-01-04	3.60	3.78	3.60	3.73	296993
2013-01-07	3.75	3.87	3.66	3.79	227881
2013-01-08	3.77	3.84	3.69	3.74	117827
2013-01-09	3.73	3.80	3.71	3.79	14987
2013-01-10	3.83	4.05	3.81	4.01	273869
2013-01-11	4.06	4.15	3.86	3.89	119230
2013-01-14	3.93	4.02	3.83	3.84	43353
2013-01-15	3.83	3.83	3.70	3.71	19284
2013-01-16	3.66	4.01	3.66	4.00	44446
2013-01-17	4.06	4.06	3.90	3.90	24720
2013-01-18	3.91	3.93	3.85	3.88	6000
2013-01-22	3.90	4.19	3.90	4.13	73531
2013-01-23	4.20	4.26	4.01	4.02	221486
2013-01-24	4.03	4.18	4.03	4.18	16591
2013-01-25	4.19	4.29	4.13	4.25	44011
2013-01-28	4.25	4.39	4.17	4.17	42638
2013-01-29	4.18	4.40	4.18	4.36	30846
2013-01-30	4.30	4.40	4.19	4.19	73800
2013-01-31	4.15	4.31	4.11	4.31	27542
2013-02-01	4.30	4.34	4.19	4.34	29600
2013-02-04	4.33	4.33	4.11	4.15	33239
2013-02-05	4.14	4.14	3.84	4.03	48624
2013-02-06	4.03	4.03	3.84	3.92	66765
2013-02-07	3.92	3.92	3.83	3.87	33618
2013-02-08	3.86	3.89	3.80	3.88	9919
2013-02-11	3.89	3.89	3.80	3.83	12433
2013-02-12	3.80	3.84	3.80	3.81	6000
2013-02-13	3.80	3.84	3.80	3.80	16304
2013-02-14	3.80	3.86	3.80	3.83	17493
2013-02-15	3.84	3.94	3.83	3.86	31520
2013-02-19	3.81	3.92	3.77	3.81	8400
2013-02-20	3.72	3.82	3.69	3.77	3842
2013-02-21	3.72	3.72	3.63	3.63	36613
2013-02-22	3.69	3.76	3.49	3.62	56411
2013-02-25	3.62	3.86	3.62	3.86	11370
2013-02-26	3.84	3.84	3.65	3.80	12760
2013-02-27	3.75	3.94	3.71	3.94	17486
2013-02-28	3.88	3.88	3.69	3.85	105983
2013-03-01	3.84	3.84	3.70	3.77	5398
2013-03-04	3.70	3.88	3.69	3.80	8637
2013-03-05	3.87	3.92	3.71	3.80	12335
2013-03-06	3.81	3.87	3.81	3.85	1823
2013-03-07	3.84	3.92	3.75	3.87	7486
2013-03-08	3.86	3.93	3.65	3.89	16928
2013-03-11	3.80	3.87	3.71	3.83	29035
2013-03-12	3.76	3.79	3.58	3.76	50680
2013-03-13	3.71	3.85	3.60	3.82	8524
2013-03-14	3.73	3.95	3.67	3.91	28369
2013-03-15	3.83	4.00	3.83	4.00	35041
2013-03-18	3.92	4.04	3.92	4.04	6010
2013-03-19	4.04	4.05	3.92	3.93	14426
2013-03-20	3.90	3.90	3.83	3.90	66200
2013-03-21	3.96	4.00	3.92	4.00	19857
2013-03-22	4.00	4.00	3.97	4.00	18072
2013-03-25	3.97	4.00	3.83	3.94	11858
2013-03-26	3.92	3.92	3.80	3.83	25708
2013-03-27	3.81	3.84	3.76	3.82	18228
2013-03-28	3.90	4.02	3.90	4.02	2351
2013-04-01	3.99	3.99	3.90	3.92	8648
2013-04-02	3.92	3.92	3.84	3.90	11626
2013-04-03	3.85	3.89	3.80	3.86	33683
2013-04-04	3.85	3.88	3.80	3.82	2806
2013-04-05	3.80	3.84	3.76	3.82	5366
2013-04-08	3.85	3.90	3.76	3.84	14189
2013-04-09	3.92	3.98	3.85	3.97	5511
2013-04-10	3.87	4.00	3.87	3.93	3813
2013-04-11	3.83	3.87	3.75	3.83	24875
2013-04-12	3.78	3.86	3.73	3.84	10076
2013-04-15	3.81	3.85	3.65	3.72	37923
2013-04-16	3.72	3.79	3.50	3.55	95909
2013-04-17	3.63	3.63	3.45	3.49	6991
2013-04-18	3.41	3.57	3.40	3.45	4398
2013-04-19	3.37	3.55	3.37	3.45	7242
2013-04-22	3.45	3.46	3.41	3.43	692
2013-04-23	3.44	3.69	3.41	3.57	14063
2013-04-24	3.50	3.67	3.50	3.54	8755
2013-04-25	3.59	3.63	3.24	3.54	15752
2013-04-26	3.52	3.53	3.36	3.37	2200
2013-04-29	3.36	3.49	3.35	3.49	7100
2013-04-30	3.45	3.63	3.32	3.58	22876
2013-05-01	3.53	3.65	3.49	3.55	16800
2013-05-02	3.59	3.59	3.48	3.55	5700
2013-05-03	3.55	3.56	3.47	3.52	11500
2013-05-06	3.53	3.59	3.51	3.55	58336
2013-05-07	3.59	3.92	3.55	3.76	138704
2013-05-08	3.76	4.05	3.76	3.81	58254
2013-05-09	3.77	3.78	3.60	3.64	4998
2013-05-10	3.60	3.60	3.44	3.45	7233
2013-05-13	3.41	3.75	3.41	3.73	13167
2013-05-14	3.70	3.84	3.70	3.77	11321
2013-05-15	3.74	3.76	3.62	3.65	8350
2013-05-16	3.61	3.64	3.44	3.55	29757
2013-05-17	3.51	3.51	3.35	3.41	20554
2013-05-20	3.37	3.37	3.30	3.35	27938
2013-05-21	3.30	3.37	3.30	3.35	12200
2013-05-22	3.30	3.41	3.26	3.30	18400
2013-05-23	3.22	3.43	3.20	3.37	12980
2013-05-24	3.31	3.46	3.23	3.40	33108
2013-05-28	3.44	3.47	3.26	3.46	11800
2013-05-29	3.42	3.42	3.29	3.32	3600
2013-05-30	3.33	3.39	3.33	3.33	1200
2013-05-31	3.39	3.39	3.20	3.24	6100
2013-06-03	3.25	3.49	3.20	3.38	4130
2013-06-04	3.42	3.45	3.38	3.43	1717
2013-06-05	3.38	3.42	3.30	3.40	24247
2013-06-06	3.39	3.42	3.39	3.42	300
2013-06-07	3.39	3.43	3.36	3.40	1950
2013-06-10	3.38	3.41	3.20	3.27	3696
2013-06-11	3.27	3.28	3.16	3.27	8300
2013-06-12	3.25	3.28	3.10	3.14	61348
2013-06-13	3.10	3.10	2.98	3.10	8320
2013-06-14	3.11	3.17	3.10	3.11	2400
2013-06-17	3.13	3.15	3.13	3.14	6661
2013-06-18	3.18	3.18	3.06	3.15	2600
2013-06-19	3.11	3.23	3.04	3.10	32729
2013-06-20	3.10	3.10	3.02	3.09	18515
2013-06-21	3.05	3.38	2.85	2.85	191686
2013-06-24	2.87	3.13	2.85	3.07	70773
2013-06-25	3.06	3.16	3.06	3.12	14878
2013-06-26	3.12	3.20	3.11	3.16	10114
2013-06-27	3.18	3.24	3.18	3.22	1000
2013-06-28	3.31	3.31	3.20	3.24	9100
2013-07-01	3.20	3.39	3.14	3.37	33688
2013-07-02	3.38	3.38	3.31	3.33	900
2013-07-03	3.28	3.28	3.26	3.26	47254
2013-07-05	3.23	3.29	3.14	3.20	7670
2013-07-08	3.24	3.29	3.21	3.27	4440
2013-07-09	3.30	3.35	3.28	3.28	2100
2013-07-10	3.27	3.38	3.21	3.38	5100
2013-07-11	3.42	3.42	3.31	3.40	9700
2013-07-12	3.38	3.40	3.34	3.35	5673
2013-07-15	3.33	3.42	3.23	3.24	3700
2013-07-16	3.30	3.34	3.26	3.30	7700
2013-07-17	3.30	3.30	3.21	3.24	15276
2013-07-18	3.29	3.30	3.22	3.28	4021
2013-07-19	3.27	3.35	3.23	3.31	20172
2013-07-22	3.32	3.40	3.29	3.31	4980
2013-07-23	3.30	3.42	3.23	3.35	19840
2013-07-24	3.31	3.37	3.24	3.29	44679
2013-07-25	3.29	3.29	3.25	3.27	6300
2013-07-26	3.24	3.35	3.22	3.30	41419
2013-07-29	3.30	3.30	3.22	3.25	19700
2013-07-30	3.23	3.30	3.15	3.20	57369
2013-07-31	3.18	3.36	3.13	3.34	73821
2013-08-01	3.32	3.37	3.26	3.31	10020
2013-08-02	3.32	3.34	3.29	3.30	27340
2013-08-05	3.33	3.34	3.20	3.31	15560
2013-08-06	3.33	3.36	3.21	3.23	23391
2013-08-07	3.32	3.36	3.23	3.27	26518
2013-08-08	3.31	3.34	3.23	3.23	3900
2013-08-09	3.25	3.30	3.22	3.22	4800
2013-08-12	3.26	3.36	3.26	3.33	18700
2013-08-13	3.33	3.42	3.32	3.39	78857
2013-08-14	3.43	3.60	3.43	3.56	300524
2013-08-15	3.52	3.60	3.52	3.55	67660
2013-08-16	3.56	3.60	3.50	3.54	38114
2013-08-19	3.49	3.54	3.39	3.41	10656
2013-08-20	3.42	3.54	3.41	3.52	45910
2013-08-21	3.57	3.60	3.53	3.59	31060
2013-08-22	3.55	3.56	3.52	3.55	33607
2013-08-23	3.55	3.78	3.55	3.76	124764
2013-08-26	3.82	3.84	3.71	3.83	14700
2013-08-27	3.85	3.85	3.71	3.71	57028
2013-08-28	3.70	3.74	3.70	3.70	9552
2013-08-29	3.74	3.75	3.70	3.74	11540
2013-08-30	3.74	3.76	3.73	3.76	2030
2013-09-03	3.80	3.82	3.74	3.79	35182
2013-09-04	3.80	3.80	3.73	3.75	13456
2013-09-05	3.79	3.84	3.74	3.78	87374
2013-09-06	3.82	3.89	3.81	3.88	132416
2013-09-09	3.91	4.09	3.88	4.09	92986
2013-09-10	4.14	4.25	4.07	4.24	160434
2013-09-11	4.20	4.31	4.07	4.29	32998
2013-09-12	4.29	4.29	4.00	4.05	73403
2013-09-13	4.06	4.26	4.00	4.07	55587
2013-09-16	4.15	4.35	4.02	4.34	243656
2013-09-17	4.39	4.65	4.37	4.59	393163
2013-09-18	4.62	4.66	4.49	4.57	506795
2013-09-19	4.62	4.73	4.59	4.70	274547
2013-09-20	4.75	4.86	4.61	4.84	314192
2013-09-23	4.96	5.00	4.66	4.96	388626
2013-09-24	4.99	5.20	4.95	5.15	678333
2013-09-25	5.20	5.30	4.92	4.92	337432
2013-09-26	4.98	5.10	4.84	4.90	200988
2013-09-27	4.94	5.04	4.81	4.94	169319
2013-09-30	5.04	5.12	4.88	5.00	174226
2013-10-01	5.05	5.50	5.01	5.47	396417
2013-10-02	5.52	5.54	5.23	5.23	163754
2013-10-03	5.23	5.40	5.07	5.21	181159
2013-10-04	5.24	5.33	5.13	5.17	41815
2013-10-07	5.22	5.60	5.22	5.46	365259
2013-10-08	5.50	5.69	5.49	5.62	270624
2013-10-09	5.58	5.81	5.58	5.72	463422
2013-10-10	5.83	6.09	5.67	6.02	505182
2013-10-11	6.00	6.37	6.00	6.37	463483
2013-10-14	6.44	6.50	6.25	6.46	519021
2013-10-15	6.58	6.90	6.38	6.45	503527
2013-10-16	6.44	6.47	5.71	6.10	626979
2013-10-17	6.04	6.32	6.00	6.28	189690
2013-10-18	6.41	6.62	6.21	6.52	250752
2013-10-21	6.55	6.93	6.55	6.70	577083
2013-10-22	6.90	6.90	6.40	6.55	242401
2013-10-23	6.50	6.52	5.85	5.96	471961
2013-10-24	6.03	6.26	5.77	6.22	315406
2013-10-25	6.15	6.16	5.80	5.96	340651
2013-10-28	5.99	6.00	5.50	5.77	641690
2013-10-29	5.76	5.86	5.30	5.37	413974
2013-10-30	5.34	5.62	5.18	5.24	378971
2013-10-31	5.27	5.34	5.10	5.28	176136
2013-11-01	5.20	5.22	5.08	5.14	363466
2013-11-04	5.10	5.36	5.02	5.26	134838
2013-11-05	5.32	5.60	5.25	5.57	525649
2013-11-06	6.00	6.03	5.27	5.55	500639
2013-11-07	5.53	5.63	5.32	5.32	99108
2013-11-08	5.42	5.42	5.15	5.17	202165
2013-11-11	5.19	5.30	5.03	5.21	217987
2013-11-12	5.13	5.27	5.02	5.05	158779
2013-11-13	5.00	5.01	4.95	4.95	122429
2013-11-14	5.01	5.35	4.95	5.17	182738
2013-11-15	5.25	5.47	5.10	5.47	301968
2013-11-18	5.41	5.50	5.17	5.20	277954
2013-11-19	5.21	5.21	4.81	5.03	150313
2013-11-20	5.10	5.28	5.10	5.20	210160
2013-11-21	5.25	5.49	5.25	5.37	160339
2013-11-22	5.50	5.97	5.45	5.86	541367
2013-11-25	5.99	6.23	5.52	5.98	362693
2013-11-26	6.33	6.80	6.28	6.65	927140
2013-11-27	6.65	6.82	6.32	6.64	427862
2013-11-29	6.70	6.78	6.42	6.66	223855
2013-12-02	6.75	6.85	6.29	6.35	516090
2013-12-03	6.31	6.36	5.95	6.00	511498
2013-12-04	5.98	6.09	5.85	5.94	94907
2013-12-05	6.01	6.03	5.92	5.97	15299
2013-12-06	6.05	6.24	5.97	6.14	94407
2013-12-09	6.10	6.32	6.02	6.17	441734
2013-12-10	6.14	6.15	5.86	6.00	133335
2013-12-11	5.93	6.01	5.86	5.92	154134
2013-12-12	5.90	5.95	5.78	5.83	188831
2013-12-13	5.87	5.90	5.71	5.71	70382
2013-12-16	5.76	5.99	5.75	5.98	80583
2013-12-17	6.01	6.01	5.79	5.90	126884
2013-12-18	5.90	5.90	5.60	5.80	178008
2013-12-19	5.72	5.86	5.48	5.54	453663
2013-12-20	5.60	5.64	5.42	5.47	210936
2013-12-23	5.54	5.56	5.20	5.28	238081
2013-12-24	5.30	5.30	5.20	5.23	14283
2013-12-26	5.37	5.37	5.15	5.34	97386
2013-12-27	5.29	5.36	5.15	5.31	261406
2013-12-30	5.32	5.38	5.18	5.28	92494
2013-12-31	5.27	5.35	5.23	5.24	37047
2014-01-02	5.29	5.29	5.17	5.18	93091
2014-01-03	5.22	5.50	5.21	5.46	233298
2014-01-06	5.55	5.55	5.22	5.22	289772
2014-01-07	5.25	5.29	5.08	5.23	29440
2014-01-08	5.32	5.34	5.08	5.24	136170
2014-01-09	5.22	5.35	5.13	5.18	174430
2014-01-10	5.19	5.20	5.07	5.10	55055
2014-01-13	5.09	5.12	5.00	5.06	97423
2014-01-14	5.10	5.11	5.01	5.04	45823
2014-01-15	5.05	5.11	5.01	5.05	65664
2014-01-16	5.04	5.10	4.94	4.99	90545
2014-01-17	4.98	5.07	4.97	4.97	40464
2014-01-21	4.98	5.03	4.92	4.92	89816
2014-01-22	4.95	5.01	4.84	4.84	105356
2014-01-23	4.80	4.80	4.18	4.19	318871
2014-01-24	4.19	4.31	4.00	4.15	270839
2014-01-27	4.14	4.27	3.99	4.20	191956
2014-01-28	4.19	4.24	4.08	4.19	312110
2014-01-29	4.16	4.25	4.00	4.16	174462
2014-01-30	4.20	4.30	4.12	4.25	67415
2014-01-31	4.19	4.19	3.96	4.15	146929
2014-02-03	4.15	4.27	4.05	4.07	275651
2014-02-04	4.11	4.27	3.98	4.04	144352
2014-02-05	4.05	4.29	4.05	4.09	191313
2014-02-06	4.10	4.26	4.10	4.20	156832
2014-02-07	4.26	4.31	4.16	4.30	107502
2014-02-10	4.30	4.30	4.20	4.20	92498
2014-02-11	4.23	4.24	4.10	4.14	156602
2014-02-12	4.17	4.43	4.16	4.36	185015
2014-02-13	4.31	4.31	4.16	4.27	52029
2014-02-14	4.32	4.78	4.31	4.76	401952
2014-02-18	5.00	5.10	4.85	5.09	280928
2014-02-19	5.04	5.14	4.90	4.93	70056
2014-02-20	4.95	5.12	4.91	5.07	132963
2014-02-21	5.11	5.35	5.03	5.13	341870
2014-02-24	5.15	5.23	5.03	5.10	253924
2014-02-25	5.12	5.17	4.93	4.95	46168
2014-02-26	4.97	5.00	4.63	4.77	51748
2014-02-27	4.73	5.05	4.69	4.78	237355
2014-02-28	4.83	5.20	4.78	4.88	127029
2014-03-03	4.78	4.81	4.50	4.62	61374
2014-03-04	4.66	4.83	4.54	4.80	69801
2014-03-05	4.77	4.87	4.69	4.80	45653
2014-03-06	4.79	5.00	4.68	4.90	74590
2014-03-07	4.90	5.00	4.80	4.89	96683
2014-03-10	4.91	4.94	4.69	4.83	55303
2014-03-11	4.84	4.84	4.69	4.76	64179
2014-03-12	4.73	4.77	4.60	4.73	87777
2014-03-13	4.74	4.75	4.62	4.65	63988
2014-03-14	4.70	4.77	4.64	4.67	5693
2014-03-17	4.74	4.85	4.63	4.83	85073
2014-03-18	4.87	4.88	4.65	4.78	103522
2014-03-19	4.80	4.87	4.71	4.81	112010
2014-03-20	4.80	4.88	4.73	4.77	54847
2014-03-21	4.82	4.92	4.76	4.86	75616
2014-03-24	4.86	4.99	4.62	4.96	14698
2014-03-25	5.02	5.10	4.88	5.09	96020
2014-03-26	5.15	5.26	5.02	5.08	128244
2014-03-27	5.13	5.72	5.10	5.60	229793
2014-03-28	5.69	6.09	5.44	5.54	164476
2014-03-31	5.85	5.97	5.76	5.83	253294
2014-04-01	5.85	5.95	5.62	5.77	164950
2014-04-02	6.34	7.48	5.77	6.27	380050
2014-04-03	6.29	6.31	6.02	6.10	216874
2014-04-04	6.20	6.25	6.08	6.21	98324
2014-04-07	6.20	6.23	6.10	6.19	142873
2014-04-08	6.20	6.60	6.16	6.60	355256
2014-04-09	6.52	6.75	6.45	6.52	250731
2014-04-10	6.46	6.79	6.35	6.65	191395
2014-04-11	6.69	6.72	6.17	6.47	166796
2014-04-14	6.54	6.57	6.45	6.55	121069
2014-04-15	6.57	6.68	6.00	6.27	173877
2014-04-16	6.24	6.40	6.22	6.30	91390
2014-04-17	6.49	6.50	6.22	6.31	34146
2014-04-21	6.31	6.44	6.27	6.39	72508
2014-04-22	6.48	6.63	6.42	6.61	280655
2014-04-23	6.65	7.10	6.59	7.08	520194
2014-04-24	7.14	7.50	7.00	7.30	568086
2014-04-25	7.33	7.33	7.01	7.07	258963
2014-04-28	7.12	7.57	7.08	7.53	553675
2014-04-29	7.70	7.70	7.22	7.48	314029
2014-04-30	7.46	7.51	7.07	7.40	319883
2014-05-01	7.44	7.44	7.00	7.21	147668
2014-05-02	7.18	7.30	7.17	7.28	46301
2014-05-05	7.10	7.77	7.02	7.67	331020
2014-05-06	8.44	9.29	7.51	7.67	190898
2014-05-07	7.72	7.77	7.47	7.70	111781
2014-05-08	7.64	7.72	7.34	7.37	130767
2014-05-09	7.35	7.59	7.18	7.54	95651
2014-05-12	7.64	7.86	7.49	7.54	232460
2014-05-13	7.53	7.79	7.50	7.77	143483
2014-05-14	7.77	7.85	7.42	7.42	109122
2014-05-15	7.46	7.46	7.02	7.13	138793
2014-05-16	7.18	7.19	6.81	7.17	186600
2014-05-19	7.05	7.13	6.85	7.09	185138
2014-05-20	7.09	7.19	6.94	6.96	154271
2014-05-21	6.98	7.52	6.84	7.36	504241
2014-05-22	7.36	7.84	7.36	7.78	327765
2014-05-23	7.84	7.92	7.71	7.79	177868
2014-05-27	7.81	8.09	7.81	7.93	455350
2014-05-28	7.95	8.36	7.93	8.21	638848
2014-05-29	8.30	8.91	8.27	8.85	794129
2014-05-30	8.12	8.98	8.09	8.88	530700
2014-06-02	8.97	9.03	8.40	8.91	487515
2014-06-03	8.99	9.00	8.82	8.89	232943
2014-06-04	8.87	9.05	8.53	8.90	167630
2014-06-05	9.00	9.13	8.95	9.04	332515
2014-06-06	9.19	9.44	9.12	9.42	283743
2014-06-09	9.45	9.69	9.40	9.66	498045
2014-06-10	9.76	10.06	9.09	9.20	822485
2014-06-11	9.28	9.57	9.00	9.21	429187
2014-06-12	9.30	9.32	9.07	9.13	185767
2014-06-13	9.05	9.42	8.65	9.37	211801
2014-06-16	9.38	9.50	8.12	8.75	975777
2014-06-17	9.25	9.25	8.25	8.92	627867
2014-06-18	8.81	9.55	8.27	9.55	809948
2014-06-19	9.22	9.44	8.80	8.80	587330
2014-06-20	8.80	9.70	8.80	9.49	467156
2014-06-23	9.57	9.97	9.51	9.89	745074
2014-06-24	9.94	9.98	9.37	9.47	301803
2014-06-25	9.52	9.77	9.07	9.68	127828
2014-06-26	9.78	9.88	9.20	9.46	226425
2014-06-27	9.45	9.70	9.25	9.56	127627
2014-06-30	9.70	9.80	9.36	9.80	226978
2014-07-01	9.80	10.06	9.80	9.95	410529
2014-07-02	10.00	10.14	9.92	10.13	379794
2014-07-03	10.13	10.37	10.13	10.28	251681
2014-07-07	10.08	10.35	9.51	10.06	245492
2014-07-08	10.16	10.37	10.11	10.36	312054
2014-07-09	10.45	10.96	10.22	10.95	755438
2014-07-10	10.88	11.43	10.62	11.40	532773
2014-07-11	11.38	11.58	11.12	11.45	657693
2014-07-14	11.45	11.48	10.82	10.96	398411
2014-07-15	10.91	11.47	10.76	10.85	928051
2014-07-16	10.93	11.29	10.40	10.55	490448
2014-07-17	10.52	10.70	9.99	10.08	599074
2014-07-18	10.03	10.99	10.03	10.85	664322
2014-07-21	10.75	10.75	10.27	10.45	282935
2014-07-22	10.45	10.61	10.07	10.43	411664
2014-07-23	10.24	10.32	9.95	10.05	416537
2014-07-24	10.30	10.50	10.07	10.15	336806
2014-07-25	10.30	10.45	9.64	9.75	320625
2014-07-28	9.68	9.73	9.19	9.31	405900
2014-07-29	9.26	9.88	9.15	9.88	399695
2014-07-30	10.91	11.56	10.74	11.31	1401319
2014-07-31	10.05	10.65	9.97	10.31	424121
2014-08-01	10.25	10.51	9.85	10.30	535637
2014-08-04	10.11	10.60	10.11	10.57	488474
2014-08-05	10.43	10.57	9.93	10.08	403874
2014-08-06	9.90	10.49	9.81	10.31	471476
2014-08-07	10.23	10.65	10.07	10.53	300648
2014-08-08	10.49	10.68	10.33	10.56	220440
2014-08-11	10.54	10.68	10.06	10.12	189234
2014-08-12	10.09	10.10	9.84	9.86	168377
2014-08-13	9.87	9.88	9.52	9.56	189937
2014-08-14	9.50	9.67	9.27	9.28	388368
2014-08-15	9.22	9.57	9.15	9.48	258412
2014-08-18	9.39	9.74	9.39	9.74	116615
2014-08-19	9.72	9.84	9.50	9.54	63200
2014-08-20	9.46	9.52	9.20	9.30	143720
2014-08-21	9.25	9.27	9.06	9.10	153087
2014-08-22	9.02	9.40	9.02	9.30	207876
2014-08-25	9.24	9.39	9.12	9.20	107862
2014-08-26	9.10	9.28	8.76	8.80	286462
2014-08-27	8.83	9.12	8.76	8.88	305843
2014-08-28	8.76	8.93	8.52	8.60	253839
2014-08-29	8.54	8.95	8.54	8.90	127906
2014-09-02	8.78	9.10	8.44	8.93	225800
2014-09-03	8.97	9.56	8.83	9.49	181815
2014-09-04	9.44	9.58	9.27	9.33	110451
2014-09-05	9.29	9.77	9.11	9.65	142354
2014-09-08	9.61	9.76	9.50	9.71	113386
2014-09-09	9.71	10.09	9.58	9.86	166551
2014-09-10	9.83	10.04	9.64	9.88	143480
2014-09-11	9.80	10.09	9.69	10.00	113564
2014-09-12	9.87	10.45	9.86	10.44	183953
2014-09-15	10.50	10.66	10.16	10.25	126900
2014-09-16	10.26	11.03	10.12	10.66	221761
2014-09-17	10.60	10.73	10.32	10.39	196956
2014-09-18	10.40	10.51	10.25	10.27	106811
2014-09-19	10.32	10.32	9.99	10.08	87725
2014-09-22	9.97	10.45	9.77	10.44	81295
2014-09-23	10.46	10.59	10.29	10.52	63433
2014-09-24	10.51	10.58	10.08	10.54	149635
2014-09-25	10.49	10.49	10.00	10.14	76353
2014-09-26	10.12	10.58	10.11	10.50	159344
2014-09-29	10.28	10.74	10.28	10.71	123094
2014-09-30	10.70	10.75	10.49	10.75	151626
2014-10-01	10.67	10.80	10.14	10.27	203047
2014-10-02	10.21	10.38	9.67	9.78	351504
2014-10-03	9.78	10.14	9.50	9.95	118767
2014-10-06	10.02	10.04	9.83	9.94	114111
2014-10-07	9.98	10.00	9.63	9.63	55672
2014-10-08	9.66	10.18	9.50	10.01	179499
2014-10-09	9.98	10.16	9.65	9.87	89817
2014-10-10	9.80	9.92	9.40	9.79	152275
2014-10-13	9.71	9.82	9.39	9.39	72833
2014-10-14	9.46	9.73	9.31	9.33	80527
2014-10-15	9.28	9.32	8.44	8.97	338187
2014-10-16	8.80	9.31	8.73	9.17	189238
2014-10-17	9.30	9.95	9.17	9.80	342982
2014-10-20	9.71	10.46	9.71	10.37	168592
2014-10-21	10.41	10.52	10.21	10.31	148307
2014-10-22	10.33	10.49	10.06	10.21	57984
2014-10-23	10.31	10.52	10.24	10.45	130820
2014-10-24	10.44	10.60	10.37	10.51	394170
2014-10-27	10.39	10.60	10.39	10.57	69812
2014-10-28	10.60	10.61	10.05	10.49	185601
2014-10-29	10.59	10.66	10.37	10.50	133639
2014-10-30	10.47	10.86	10.45	10.86	413079
2014-10-31	10.97	11.14	10.85	11.14	287984
2014-11-03	11.27	11.57	11.17	11.56	553328
2014-11-04	11.57	11.61	11.31	11.52	163332
2014-11-05	11.59	11.63	11.45	11.56	218119
2014-11-06	11.70	11.70	11.41	11.63	73232
2014-11-07	11.66	11.94	11.64	11.72	160922
2014-11-10	11.72	11.78	11.46	11.55	92669
2014-11-11	11.51	11.63	11.22	11.56	66544
2014-11-12	11.49	11.66	11.20	11.30	93725
2014-11-13	11.35	11.35	11.19	11.19	1315
2014-11-14	11.01	11.19	10.89	11.16	56185
2014-11-17	11.00	11.18	10.67	10.84	151322
2014-11-18	10.81	11.67	10.81	11.48	97786
2014-11-19	11.47	11.48	11.12	11.47	127042
2014-11-20	11.29	11.61	11.27	11.51	112047
2014-11-21	11.70	11.91	11.52	11.77	70099
2014-11-24	11.88	11.96	11.43	11.47	91211
2014-11-25	11.40	11.80	11.37	11.72	249401
2014-11-26	11.62	11.94	11.41	11.80	177607
2014-11-28	11.75	11.79	11.22	11.26	60581
2014-12-01	11.06	11.23	10.79	10.84	160094
2014-12-02	10.73	11.28	10.70	11.07	133796
2014-12-03	11.10	11.30	10.85	11.00	74518
2014-12-04	11.10	11.41	11.05	11.12	72293
2014-12-05	11.37	11.49	11.15	11.44	89518
2014-12-08	11.33	11.42	11.15	11.17	25141
2014-12-09	11.08	11.26	10.92	11.22	85744
2014-12-10	10.97	11.42	10.85	11.00	115963
2014-12-11	10.90	11.44	10.85	10.86	87556
2014-12-12	10.85	11.04	10.34	10.35	87397
2014-12-15	10.45	10.46	9.68	9.75	91420
2014-12-16	9.58	9.58	8.80	9.54	234030
2014-12-17	9.56	9.84	9.40	9.60	113354
2014-12-18	9.90	9.98	9.29	9.61	73924
2014-12-19	9.57	9.57	9.31	9.54	117108
2014-12-22	9.55	9.85	9.47	9.79	76641
2014-12-23	9.85	10.13	9.78	10.10	33818
2014-12-24	10.03	10.09	9.89	9.99	32564
2014-12-26	10.01	10.27	9.96	10.17	13982
2014-12-29	10.24	10.36	10.01	10.14	36278
2014-12-30	10.15	10.29	9.39	9.67	177188
2014-12-31	9.61	10.06	9.10	10.02	112627
2015-01-02	10.07	10.08	9.48	9.52	34469
2015-01-05	9.36	9.47	9.16	9.40	44836
2015-01-06	9.45	9.47	9.10	9.27	22618
2015-01-07	9.29	9.73	9.21	9.55	45780
2015-01-08	9.61	10.15	9.61	9.94	49780
2015-01-09	10.07	10.11	9.86	10.04	34463
2015-01-12	10.01	10.24	9.71	10.24	32501
2015-01-13	10.28	10.36	10.08	10.19	29817
2015-01-14	10.20	10.33	10.08	10.09	32590
2015-01-15	10.19	10.25	9.58	9.65	27380
2015-01-16	9.80	10.00	9.68	10.00	173138
2015-01-20	10.04	10.40	9.84	10.28	192263
2015-01-21	10.12	10.62	10.11	10.60	142495
2015-01-22	10.64	10.66	10.34	10.58	47945
2015-01-23	10.52	10.64	10.46	10.48	50065
2015-01-26	10.46	10.96	10.38	10.94	63833
2015-01-27	10.79	11.42	10.72	11.03	88803
2015-01-28	11.14	11.50	11.00	11.12	72499
2015-01-29	11.32	11.38	11.02	11.03	46841
2015-01-30	11.00	11.07	10.60	10.80	46661
2015-02-02	10.95	11.20	10.88	11.00	186259
2015-02-03	11.12	11.40	11.12	11.31	112358
2015-02-04	11.30	11.62	11.26	11.55	186971
2015-02-05	11.64	11.95	11.44	11.79	188672
2015-02-06	11.81	11.91	11.58	11.75	52647
2015-02-09	11.75	11.79	11.60	11.73	43373
2015-02-10	11.88	11.88	11.65	11.78	87316
2015-02-11	11.70	11.80	11.60	11.72	129002
2015-02-12	11.80	11.87	11.68	11.86	116448
2015-02-13	11.86	12.41	11.86	12.17	150928
2015-02-17	12.17	12.29	11.90	11.91	70393
2015-02-18	12.00	12.20	11.90	12.08	249354
2015-02-19	12.06	12.14	11.90	11.99	63476
2015-02-20	12.05	12.19	11.90	12.08	184685
2015-02-23	12.07	12.65	12.07	12.63	827319
2015-02-24	12.75	12.95	12.66	12.85	298048
2015-02-25	12.96	13.10	12.95	13.06	310603
2015-02-26	13.16	13.25	12.94	12.96	319526
2015-02-27	12.95	13.12	12.77	12.87	183635
2015-03-02	12.99	13.25	12.92	13.13	176509
2015-03-03	13.18	13.58	13.17	13.37	332187
2015-03-04	13.37	13.72	13.37	13.65	311477
2015-03-05	13.76	14.88	13.76	14.76	460619
2015-03-06	14.61	15.11	14.56	14.80	466583
2015-03-09	14.99	15.97	14.77	15.77	263036
2015-03-10	15.36	16.23	15.08	15.08	754425
2015-03-11	15.08	16.19	15.08	15.97	524312
2015-03-12	15.95	16.89	15.59	16.08	1178558
2015-03-13	16.15	17.64	16.07	16.87	619095
2015-03-16	16.95	17.85	16.95	17.60	703598
2015-03-17	17.78	19.45	17.52	18.71	1070533
2015-03-18	18.85	19.27	17.15	18.59	723336
2015-03-19	18.73	19.29	18.37	19.06	340794
2015-03-20	19.08	19.77	19.08	19.62	391616
2015-03-23	19.72	19.78	18.79	19.07	393067
2015-03-24	19.02	19.15	18.19	18.93	212115
2015-03-25	18.81	18.91	17.76	18.35	251062
2015-03-26	18.20	18.20	16.83	17.06	328383
2015-03-27	16.93	17.71	16.48	17.55	352465
2015-03-30	17.63	18.00	17.52	17.56	114638
2015-03-31	17.57	18.00	17.01	17.67	366501
2015-04-01	17.66	17.85	17.14	17.76	141794
2015-04-02	17.90	18.51	17.77	18.23	170502
2015-04-06	18.31	18.76	17.75	18.12	279407
2015-04-07	18.12	18.36	17.47	17.80	226739
2015-04-08	17.62	18.20	17.40	17.99	272987
2015-04-09	17.88	18.05	17.50	18.04	182019
2015-04-10	18.25	18.31	17.92	18.20	230713
2015-04-13	18.32	18.50	17.51	17.80	221148
2015-04-14	17.74	18.04	17.21	17.32	311429
2015-04-15	17.33	17.96	16.61	17.19	181625
2015-04-16	17.13	17.24	16.60	17.05	107884
2015-04-17	16.96	16.96	16.66	16.80	117867
2015-04-20	16.82	17.13	16.35	16.49	176676
2015-04-21	16.51	16.62	15.93	16.11	375242
2015-04-22	16.03	16.68	16.01	16.60	124486
2015-04-23	16.47	17.15	16.22	17.05	129077
2015-04-24	17.38	18.16	17.06	17.77	184914
2015-04-27	17.99	18.18	17.33	17.71	139880
2015-04-28	17.77	17.82	17.22	17.32	176158
2015-04-29	17.40	17.41	16.71	16.81	196130
2015-04-30	16.85	16.85	16.01	16.28	199489
2015-05-01	16.50	17.02	16.25	16.97	130008
2015-05-04	16.95	17.59	16.88	17.54	114765
2015-05-05	17.43	17.80	17.20	17.20	190239
2015-05-06	17.23	17.25	16.74	16.78	106226
2015-05-07	16.59	16.65	16.23	16.37	219881
2015-05-08	16.59	16.75	16.05	16.37	94904
2015-05-11	16.30	16.53	16.10	16.18	110366
2015-05-12	16.05	16.59	15.65	16.38	234881
2015-05-13	16.28	16.45	16.16	16.19	91321
2015-05-14	16.49	16.50	16.14	16.33	126864
2015-05-15	16.38	16.48	16.09	16.35	111966
2015-05-18	16.35	16.40	16.09	16.38	115170
2015-05-19	16.39	16.47	15.85	15.86	66273
2015-05-20	16.00	16.00	15.65	15.69	102461
2015-05-21	15.60	15.60	15.00	15.20	236725
2015-05-22	15.18	15.18	14.66	15.05	80244
2015-05-26	14.86	14.89	14.54	14.74	318761
2015-05-27	14.62	14.78	14.36	14.59	182411
2015-05-28	14.55	14.55	14.24	14.44	196763
2015-05-29	14.49	14.57	14.15	14.18	261258
2015-06-01	14.19	14.57	14.13	14.21	191690
2015-06-02	14.20	15.36	14.10	15.12	394589
2015-06-03	15.16	15.21	14.21	14.70	541474
2015-06-04	14.50	15.70	14.50	15.36	554791
2015-06-05	15.34	15.50	14.95	15.09	88388
2015-06-08	15.00	15.25	14.86	15.16	185613
2015-06-09	15.03	15.42	15.02	15.27	92268
2015-06-10	15.27	15.58	14.87	15.06	217014
2015-06-11	15.04	15.15	14.80	15.01	56095
2015-06-12	14.85	15.15	14.61	14.84	52602
2015-06-15	14.60	14.65	14.31	14.32	107908
2015-06-16	14.24	14.32	13.89	14.00	185695
2015-06-17	13.97	13.97	13.02	13.33	506231
2015-06-18	13.32	13.35	12.70	13.00	306371
2015-06-19	12.89	13.36	12.51	13.10	158999
2015-06-22	13.10	14.25	13.10	14.11	295922
2015-06-23	14.09	14.99	13.87	14.12	206029
2015-06-24	14.15	14.40	13.92	14.05	89541
2015-06-25	14.02	14.09	13.70	13.82	70842
2015-06-26	13.91	14.07	13.60	13.64	73250
2015-06-29	13.53	13.74	13.16	13.47	118547
2015-06-30	13.72	13.84	13.40	13.81	64205
2015-07-01	13.97	13.97	13.62	13.91	140619
2015-07-02	13.79	14.36	13.60	14.28	130148
2015-07-06	14.24	14.99	14.20	14.61	150266
2015-07-07	14.61	14.76	13.95	14.67	142538
2015-07-08	14.58	14.65	14.02	14.29	76664
2015-07-09	14.43	14.64	14.02	14.51	142499
2015-07-10	14.63	14.70	14.42	14.61	65793
2015-07-13	14.57	15.26	14.57	15.20	145839
2015-07-14	15.22	15.75	15.09	15.70	115003
2015-07-15	15.73	16.47	15.70	16.43	172555
2015-07-16	16.54	17.19	16.46	16.91	205642
2015-07-17	16.84	17.61	16.81	17.30	256850
2015-07-20	17.41	17.45	16.20	16.44	144618
2015-07-21	16.55	16.84	15.42	16.07	231612
2015-07-22	16.00	16.11	15.51	15.75	127013
2015-07-23	15.69	15.71	15.25	15.66	82404
2015-07-24	15.58	15.60	14.87	14.96	147614
2015-07-27	14.86	15.49	14.65	15.34	98125
2015-07-28	15.63	15.64	14.97	15.18	74998
2015-07-29	15.12	15.78	15.03	15.48	159331
2015-07-30	15.52	15.54	15.25	15.42	52360
2015-07-31	15.38	15.41	15.13	15.25	19498
2015-08-03	15.30	15.50	15.04	15.23	32822
2015-08-04	15.27	15.49	14.99	15.18	58254
2015-08-05	15.18	15.48	14.83	15.28	128355
2015-08-06	15.11	16.43	14.81	15.83	139693
2015-08-07	15.87	16.06	15.31	15.98	106719
2015-08-10	16.08	17.33	15.91	16.80	555548
2015-08-11	16.69	16.84	15.82	16.12	266666
2015-08-12	15.71	16.83	15.31	16.57	236775
2015-08-13	16.52	17.11	16.11	17.06	122544
2015-08-14	16.94	17.52	16.85	17.13	115367
2015-08-17	17.04	17.80	17.00	17.38	121378
2015-08-18	17.35	17.35	16.62	16.70	200916
2015-08-19	16.80	16.80	16.19	16.40	367988
2015-08-20	16.13	16.55	15.86	16.23	104865
2015-08-21	16.02	16.07	14.76	15.68	382529
2015-08-24	14.52	15.27	14.50	14.60	162360
2015-08-25	15.02	15.30	14.34	14.60	92924
2015-08-26	14.91	15.16	14.74	15.11	43929
2015-08-27	15.35	15.92	15.26	15.86	71775
2015-08-28	15.85	16.18	15.84	16.00	146176
2015-08-31	15.98	16.22	15.48	15.94	139588
2015-09-01	15.70	15.95	15.64	15.85	53111
2015-09-02	16.07	16.09	15.58	15.89	56995
2015-09-03	15.87	16.66	15.81	16.61	76130
2015-09-04	16.29	16.88	16.25	16.64	59067
2015-09-08	16.82	17.00	16.60	16.78	65144
2015-09-09	16.94	17.38	16.75	17.24	60885
2015-09-10	17.17	17.38	16.90	17.08	164029
2015-09-11	17.00	17.10	16.44	16.89	72755
2015-09-14	16.93	16.93	16.13	16.29	72343
2015-09-15	16.23	16.70	16.23	16.51	87181
2015-09-16	16.53	16.67	16.05	16.11	61851
2015-09-17	15.97	17.01	15.71	16.99	83556
2015-09-18	16.89	17.10	16.52	16.74	58403
2015-09-21	16.74	16.84	16.29	16.77	59477
2015-09-22	16.52	16.52	15.83	15.96	75514
2015-09-23	16.03	16.29	15.74	16.20	104066
2015-09-24	16.22	16.91	15.43	16.59	103931
2015-09-25	16.52	17.09	16.20	16.23	62252
2015-09-28	16.30	16.30	15.00	15.45	79023
2015-09-29	15.40	15.52	14.90	15.15	85864
2015-09-30	15.43	15.50	15.22	15.27	63043
2015-10-01	15.18	15.19	14.50	14.92	199604
2015-10-02	14.81	15.50	14.81	15.35	254248
2015-10-05	15.28	15.91	15.28	15.68	111090
2015-10-06	15.83	15.97	15.38	15.46	148863
2015-10-07	15.58	15.98	15.28	15.46	153061
2015-10-08	15.63	15.93	15.46	15.47	150685
2015-10-09	15.63	16.14	15.63	16.00	67451
2015-10-12	16.10	17.18	15.93	17.00	121922
2015-10-13	16.81	17.60	16.50	16.69	198703
2015-10-14	16.83	17.15	16.75	16.91	106965
2015-10-15	16.86	17.17	16.75	17.03	54502
2015-10-16	16.97	17.61	16.90	17.51	105642
2015-10-19	17.51	17.85	17.44	17.79	151671
2015-10-20	17.72	17.85	17.53	17.69	214661
2015-10-21	17.71	17.80	17.25	17.53	329638
2015-10-22	17.63	17.90	17.63	17.89	120482
2015-10-23	17.94	19.40	17.94	19.25	251869
2015-10-26	22.20	22.70	21.01	21.96	515634
2015-10-27	22.03	22.81	20.92	22.78	291366
2015-10-28	22.63	24.12	22.21	23.60	628552
2015-10-29	23.62	25.79	23.60	24.35	368239
2015-10-30	24.28	24.95	23.83	24.22	333676
2015-11-02	24.25	24.84	24.08	24.44	379047
2015-11-03	24.44	24.59	22.51	23.46	370297
2015-11-04	23.46	23.90	23.14	23.18	140289
2015-11-05	23.40	23.82	23.22	23.56	108600
2015-11-06	23.39	23.50	22.75	23.27	112019
2015-11-09	23.43	23.70	22.90	22.96	114622
2015-11-10	22.94	23.82	22.64	23.75	131101
2015-11-11	23.80	24.72	23.80	24.39	236743
2015-11-12	24.70	26.03	24.07	25.11	268798
2015-11-13	25.03	25.70	24.97	25.24	214471
2015-11-16	25.45	25.92	24.80	24.99	236443
2015-11-17	25.25	25.51	24.20	24.97	331591
2015-11-18	24.97	26.00	24.09	25.44	396693
2015-11-19	25.50	25.50	24.01	24.65	247779
2015-11-20	24.89	26.87	24.75	26.22	381821
2015-11-23	26.45	26.83	21.07	21.66	1212454
2015-11-24	21.72	22.68	21.46	22.53	462874
2015-11-25	22.49	22.73	21.38	21.54	799492
2015-11-27	21.65	21.89	21.50	21.50	117089
2015-11-30	21.50	22.35	21.09	22.28	461573
2015-12-01	22.25	22.30	21.70	22.11	134682
2015-12-02	22.26	22.26	20.74	21.01	308384
2015-12-03	20.89	21.38	20.10	20.43	194384
2015-12-04	20.37	20.80	20.13	20.27	146555
2015-12-07	20.39	20.40	19.21	20.16	261301
2015-12-08	19.90	20.84	19.90	20.76	154228
2015-12-09	21.01	22.49	20.76	22.19	373970
2015-12-10	22.31	22.73	22.08	22.54	325295
2015-12-11	22.11	22.40	20.31	20.45	352643
2015-12-14	20.74	21.01	19.73	20.00	274919
2015-12-15	20.09	21.13	20.08	21.02	217332
2015-12-16	21.00	21.27	20.53	21.05	169931
2015-12-17	21.06	22.04	20.98	21.55	152481
2015-12-18	21.90	22.04	20.83	21.03	168519
2015-12-21	20.96	21.35	20.28	20.38	124279
2015-12-22	20.38	21.17	20.11	21.17	184949
2015-12-23	21.16	21.47	20.70	20.87	143763
2015-12-24	20.95	21.11	20.88	21.11	29117
2015-12-28	21.02	21.75	20.76	21.41	125698
2015-12-29	21.55	21.57	21.03	21.31	42260
2015-12-30	21.11	21.60	21.00	21.24	78779
2015-12-31	21.08	21.11	20.27	20.55	115782
2016-01-04	20.25	20.76	19.41	19.53	145229
2016-01-05	19.75	19.99	19.01	19.26	162845
2016-01-06	19.00	19.76	18.73	19.39	61238
2016-01-07	19.00	19.60	18.74	19.12	61652
2016-01-08	19.14	20.17	19.13	19.51	207999
2016-01-11	19.55	20.55	19.51	19.90	133218
2016-01-12	19.91	20.38	19.22	19.66	139892
2016-01-13	19.89	20.17	19.72	20.08	170927
2016-01-14	20.11	20.43	19.61	20.18	88498
2016-01-15	19.76	19.78	19.16	19.47	150141
2016-01-19	19.46	19.77	18.76	18.85	112549
2016-01-20	18.50	18.50	17.52	18.38	225379
2016-01-21	18.56	18.74	18.05	18.65	48273
2016-01-22	18.97	20.75	18.60	20.62	135295
2016-01-25	20.62	21.15	20.27	21.05	113010
2016-01-26	21.07	21.43	20.66	21.32	148669
2016-01-27	21.32	22.00	21.02	21.56	855834
2016-01-28	21.97	22.34	21.30	22.07	275231
2016-01-29	22.10	22.40	21.80	22.39	268228
2016-02-01	22.11	22.22	21.47	22.10	175246
2016-02-02	21.90	22.66	21.48	22.09	335093
2016-02-03	22.42	22.60	22.00	22.40	157452
2016-02-04	22.28	22.60	22.03	22.60	156556
2016-02-05	22.60	22.70	21.81	22.70	335739
2016-02-08	22.44	22.44	21.56	22.18	120550
2016-02-09	21.82	22.30	21.66	21.93	94301
2016-02-10	21.86	22.95	21.86	22.83	180146
2016-02-11	22.54	22.83	21.29	21.67	232372
2016-02-12	22.02	22.06	21.15	21.62	138271
2016-02-16	21.70	21.70	20.71	21.44	285576
2016-02-17	21.39	22.09	20.93	21.74	235940
2016-02-18	21.71	21.89	21.13	21.38	157312
2016-02-19	21.43	21.59	21.01	21.24	44113
2016-02-22	21.33	22.74	21.27	22.54	235816
2016-02-23	22.35	22.46	21.40	21.79	201221
2016-02-24	21.58	22.65	21.53	22.65	288656
2016-02-25	22.90	23.55	22.54	23.51	443710
2016-02-26	23.76	24.35	22.50	23.21	818527
2016-02-29	23.44	23.89	21.87	22.21	581675
2016-03-01	22.34	22.88	21.18	21.87	766135
2016-03-02	21.95	21.98	20.32	20.86	1060185
2016-03-03	20.85	21.08	20.05	20.77	820950
2016-03-04	20.89	21.12	19.88	20.25	744939
2016-03-07	20.12	20.49	19.87	19.95	734590
2016-03-08	19.96	20.48	19.59	20.03	354321
2016-03-09	20.27	20.67	19.86	20.43	383362
2016-03-10	20.83	20.83	19.80	19.81	479968
2016-03-11	20.35	20.45	19.85	20.27	394491
2016-03-14	20.27	20.33	19.81	20.13	366754
2016-03-15	19.94	20.40	19.79	19.88	376595
2016-03-16	19.79	21.08	19.49	20.88	526271
2016-03-17	20.81	21.04	20.18	20.36	651594
2016-03-18	20.35	20.38	19.89	20.01	284665
2016-03-21	20.03	20.20	19.69	20.05	197878
2016-03-22	19.94	20.31	19.75	20.27	207529
2016-03-23	20.33	20.56	19.87	20.42	642087
2016-03-24	20.32	21.08	20.05	20.83	591707
2016-03-28	20.94	20.98	20.07	20.43	354637
2016-03-29	20.39	20.70	20.15	20.63	321926
2016-03-30	20.70	20.84	20.54	20.70	279131
2016-03-31	20.70	21.50	20.64	21.44	363257
2016-04-01	21.24	21.50	20.98	21.50	198184
2016-04-04	21.35	21.45	20.91	21.09	269611
2016-04-05	20.93	21.15	20.67	21.06	205141
2016-04-06	20.99	21.00	20.00	20.34	380827
2016-04-07	20.31	20.35	19.45	19.61	176368
2016-04-08	19.90	20.24	19.57	20.19	142893
2016-04-11	20.26	20.27	19.87	19.97	145950
2016-04-12	20.00	20.40	19.78	20.39	276552
2016-04-13	20.79	22.00	20.33	22.00	697461
2016-04-14	21.92	22.90	21.92	22.75	595909
2016-04-15	22.50	22.64	22.16	22.28	419561
2016-04-18	22.00	22.26	21.36	21.76	455163
2016-04-19	21.85	22.37	21.70	22.30	685579
2016-04-20	22.26	22.87	22.14	22.48	609559
2016-04-21	22.42	22.46	21.76	22.25	217328
2016-04-22	22.30	22.70	21.31	21.49	460709
2016-04-25	21.53	21.53	20.54	20.87	245844
2016-04-26	20.85	21.13	20.65	21.02	351494
2016-04-27	20.98	21.10	20.50	20.72	311014
2016-04-28	20.63	20.90	20.25	20.75	250061
2016-04-29	20.81	20.88	20.18	20.46	232784
2016-05-02	20.50	20.74	20.29	20.40	303282
2016-05-03	20.25	20.25	19.80	19.87	176039
2016-05-04	19.89	20.92	19.89	20.85	505681
2016-05-05	20.93	21.89	20.91	21.76	512066
2016-05-06	21.73	22.83	21.45	22.62	511963
2016-05-09	22.66	22.66	21.90	22.12	207586
2016-05-10	22.16	22.58	22.16	22.52	85299
2016-05-11	22.54	22.79	22.45	22.64	141319
2016-05-12	22.74	22.95	22.56	22.69	114694
2016-05-13	22.59	23.54	22.54	22.80	329148
2016-05-16	22.85	23.22	22.57	22.64	194491
2016-05-17	22.63	22.91	22.37	22.42	309410
2016-05-18	22.42	22.85	22.13	22.15	169775
2016-05-19	21.76	21.76	20.91	21.55	326857
2016-05-20	21.49	21.71	21.45	21.57	140654
2016-05-23	21.49	21.49	21.16	21.23	77390
2016-05-24	21.25	21.60	20.92	21.42	194075
2016-05-25	21.45	21.76	21.33	21.60	111925
2016-05-26	21.53	22.90	21.53	22.75	185638
2016-05-27	22.75	23.49	22.75	23.49	214750
2016-05-31	23.48	23.74	23.13	23.47	205353
2016-06-01	23.40	23.45	22.77	23.34	302788
2016-06-02	23.18	23.38	23.00	23.31	535659
2016-06-03	23.40	24.00	23.31	23.93	315193
2016-06-06	24.00	24.45	23.78	24.45	576850
2016-06-07	24.37	25.63	24.21	25.58	728663
2016-06-08	25.79	26.27	25.30	26.16	524950
2016-06-09	26.30	26.30	25.70	26.18	364300
2016-06-10	26.03	26.06	25.23	25.72	233022
2016-06-13	25.57	26.27	25.46	26.11	278433
2016-06-14	25.92	25.99	25.34	25.89	161473
2016-06-15	25.99	26.19	25.58	26.19	163275
2016-06-16	26.18	26.70	26.00	26.28	186029
2016-06-17	26.34	26.81	25.90	26.56	101011
2016-06-20	26.80	27.04	26.45	26.70	120473
2016-06-21	26.89	27.01	26.60	27.00	235497
2016-06-22	27.01	27.30	26.61	26.74	293470
2016-06-23	26.50	27.11	26.37	26.99	283687
2016-06-24	26.30	26.47	24.93	26.25	459598
2016-06-27	26.16	26.73	25.65	25.86	437706
2016-06-28	26.11	27.02	25.99	26.84	303022
2016-06-29	26.83	27.55	26.53	27.16	285056
2016-06-30	27.20	27.86	26.98	27.34	222132
2016-07-01	27.45	28.20	27.45	27.82	230158
2016-07-05	28.00	28.68	27.92	28.65	262784
2016-07-06	28.48	28.76	28.38	28.49	375476
2016-07-07	28.27	29.03	28.23	28.29	225141
2016-07-08	28.23	29.00	28.19	29.00	359434
2016-07-11	29.14	29.25	27.47	28.45	442922
2016-07-12	28.50	28.57	27.54	27.66	187029
2016-07-13	27.77	27.90	27.25	27.70	225633
2016-07-14	27.80	28.10	27.50	28.06	106867
2016-07-15	28.25	28.55	27.95	28.36	201015
2016-07-18	28.08	28.30	27.85	28.07	74459
2016-07-19	28.07	28.07	27.24	27.24	265611
2016-07-20	27.28	27.40	26.61	26.65	287892
2016-07-21	26.69	27.25	26.65	27.13	144915
2016-07-22	27.28	27.56	26.87	27.37	89957
2016-07-25	27.49	27.65	26.78	26.88	78329
2016-07-26	26.85	27.37	26.53	26.53	118132
2016-07-27	26.73	26.96	26.05	26.77	329665
2016-07-28	26.70	27.27	26.70	27.00	205469
2016-07-29	26.89	27.70	26.89	27.26	251537
2016-08-01	27.22	27.69	27.08	27.55	443932
2016-08-02	27.74	28.00	27.48	27.69	352854
2016-08-03	27.60	27.83	27.41	27.52	166283
2016-08-04	27.53	27.79	27.09	27.67	99645
2016-08-05	27.71	28.02	27.44	27.50	150197
2016-08-08	27.15	27.64	26.99	27.45	115116
2016-08-09	27.63	28.00	27.63	27.84	281957
2016-08-10	27.95	28.24	27.72	28.19	186365
2016-08-11	28.16	28.25	27.95	28.06	154521
2016-08-12	28.08	28.48	27.00	27.10	409369
2016-08-15	27.10	27.86	27.10	27.12	128541
2016-08-16	27.40	27.92	25.50	25.52	617081
2016-08-17	25.75	26.61	25.57	26.46	269973
2016-08-18	26.59	27.18	25.25	25.29	574879
2016-08-19	25.25	25.43	24.12	25.16	562767
2016-08-22	25.29	25.50	24.96	25.32	200644
2016-08-23	25.38	26.29	25.33	25.95	272213
2016-08-24	25.98	26.88	25.92	26.18	143662
2016-08-25	26.40	26.46	26.08	26.15	182000
2016-08-26	26.11	26.28	25.65	25.76	56380
2016-08-29	25.76	25.85	25.32	25.37	80341
2016-08-30	25.71	25.71	25.13	25.37	77467
2016-08-31	25.19	25.56	24.88	25.06	110228
2016-09-01	25.18	25.99	24.95	25.90	135110
2016-09-02	26.03	26.27	25.75	25.99	72542
2016-09-06	26.11	27.86	26.08	27.76	215840
2016-09-07	27.61	28.33	27.31	27.72	197909
2016-09-08	27.50	28.00	27.50	27.98	199758
2016-09-09	27.58	27.97	27.18	27.26	134095
2016-09-12	27.22	27.59	26.75	27.49	65244
2016-09-13	27.34	27.99	27.24	27.70	338386
2016-09-14	27.78	28.43	27.34	28.00	189268
2016-09-15	28.12	29.46	27.96	29.46	309759
2016-09-16	29.60	30.28	29.05	30.19	266561
2016-09-19	30.59	31.63	30.46	30.87	295344
2016-09-20	30.79	31.06	30.32	30.80	110774
2016-09-21	30.89	31.00	30.17	30.99	219864
2016-09-22	31.19	32.50	31.09	32.31	374197
2016-09-23	32.10	32.10	31.65	32.06	70451
2016-09-26	31.84	31.95	31.18	31.21	105852
2016-09-27	31.19	31.32	30.07	30.33	146480
2016-09-28	30.45	30.99	30.36	30.59	100212
2016-09-29	30.60	32.40	30.60	32.31	416551
2016-09-30	32.45	32.98	31.87	32.40	154393
2016-10-03	32.30	32.50	32.01	32.29	383654
2016-10-04	32.24	32.29	31.64	31.68	328711
2016-10-05	31.96	32.62	31.46	31.91	301669
2016-10-06	31.85	31.98	31.34	31.71	122582
2016-10-07	31.58	32.30	31.31	32.15	266341
2016-10-10	32.25	32.63	31.89	32.29	161924
2016-10-11	32.27	32.65	31.70	32.38	260125
2016-10-12	32.42	32.47	32.12	32.27	162067
2016-10-13	32.23	32.35	31.96	32.32	199973
2016-10-14	32.38	32.65	32.37	32.37	210990
2016-10-17	32.42	32.91	32.36	32.81	388252
2016-10-18	33.09	33.09	32.75	32.91	266281
2016-10-19	33.31	34.70	33.24	34.25	1240848
2016-10-20	34.52	34.54	33.86	34.23	186073
2016-10-21	33.99	34.86	33.41	34.70	340692
2016-10-24	35.06	35.51	34.64	34.78	286702
2016-10-25	34.87	34.87	34.47	34.50	366165
2016-10-26	34.20	34.37	33.61	33.72	377716
2016-10-27	33.89	34.07	33.50	33.88	401442
2016-10-28	34.01	34.34	33.38	34.20	689471
2016-10-31	34.02	34.31	33.85	34.07	405480
2016-11-01	34.29	34.35	33.67	33.95	394812
2016-11-02	33.73	33.89	32.92	33.21	275164
2016-11-03	33.21	33.80	33.21	33.51	216331
2016-11-04	33.40	33.54	33.19	33.54	133308
2016-11-07	33.30	34.51	33.30	34.46	663342
2016-11-08	34.41	34.88	34.19	34.84	426104
2016-11-09	34.20	35.15	33.36	35.10	513366
2016-11-10	34.73	34.77	33.19	33.23	1194498
2016-11-11	32.21	32.31	31.40	32.17	729832
2016-11-14	31.90	31.90	30.60	31.52	464142
2016-11-15	31.93	33.34	31.84	32.94	241264
2016-11-16	32.88	33.47	32.74	33.40	273455
2016-11-17	33.29	33.99	33.16	33.91	339638
2016-11-18	33.71	34.01	33.30	33.38	294149
2016-11-21	33.47	35.39	33.40	35.16	195772
2016-11-22	35.49	36.98	35.49	36.69	438039
2016-11-23	36.38	37.11	36.31	36.61	288186
2016-11-25	36.40	36.43	36.08	36.26	259229
2016-11-28	36.45	36.99	36.29	36.61	147011
2016-11-29	36.31	36.31	34.51	35.05	530363
2016-11-30	35.04	35.90	34.43	34.93	875651
2016-12-01	34.90	35.36	34.10	34.35	301581
2016-12-02	34.30	35.10	34.30	34.98	191166
2016-12-05	35.00	35.32	34.76	35.01	247179
2016-12-06	35.10	35.94	34.67	35.40	184734
2016-12-07	35.60	35.79	35.28	35.70	271509
2016-12-08	35.87	36.02	35.28	35.54	122132
2016-12-09	35.57	35.93	35.43	35.44	140569
2016-12-12	35.29	35.51	34.68	34.96	308957
2016-12-13	34.84	35.43	34.66	35.25	188372
2016-12-14	35.32	35.70	34.56	34.57	257777
2016-12-15	34.40	34.97	34.25	34.96	309548
2016-12-16	34.80	34.89	34.52	34.68	160152
2016-12-19	34.68	35.16	34.21	34.34	222185
2016-12-20	34.13	34.63	32.79	33.15	465791
2016-12-21	33.33	34.21	33.25	33.99	409892
2016-12-22	33.79	34.09	33.31	33.61	138645
2016-12-23	33.78	33.97	33.02	33.46	229515
2016-12-27	33.03	33.03	31.52	32.72	235611
2016-12-28	32.83	33.46	32.83	33.05	275244
2016-12-29	33.08	34.40	33.08	34.23	127180
2016-12-30	34.21	34.94	34.21	34.81	58656
2017-01-03	37.00	37.23	35.71	36.00	347296
2017-01-04	36.19	36.56	36.05	36.22	232117
2017-01-05	36.54	36.76	35.52	36.34	371491
2017-01-06	36.20	37.14	36.20	37.00	429689
2017-01-09	37.15	37.50	36.94	37.30	495013
2017-01-10	37.46	39.91	37.46	39.66	911306
2017-01-11	39.98	40.81	39.68	40.45	838869
2017-01-12	40.50	40.65	39.31	39.90	466433
2017-01-13	40.06	41.20	39.94	40.97	281815
2017-01-17	41.19	42.42	40.65	42.18	541031
2017-01-18	42.26	43.60	42.17	43.22	811081
2017-01-19	43.22	43.32	42.03	42.32	408293
2017-01-20	42.55	43.81	42.42	43.74	281014
2017-01-23	44.16	45.11	43.75	44.59	612308
2017-01-24	44.75	45.28	44.45	44.80	938728
2017-01-25	44.81	45.04	44.41	44.71	155105
2017-01-26	44.70	45.95	44.51	45.09	875393
2017-01-27	45.28	45.53	45.03	45.42	301519
2017-01-30	45.42	45.65	45.10	45.58	566898
2017-01-31	45.26	46.58	45.19	46.44	571250
2017-02-01	46.73	48.00	46.52	47.54	429706
2017-02-02	47.71	49.49	47.61	49.07	753617
2017-02-03	49.24	50.22	46.76	48.16	793552
2017-02-06	47.91	48.50	47.22	47.79	763124
2017-02-07	48.00	48.39	47.18	47.18	571752
2017-02-08	47.13	47.29	45.75	45.77	357273
2017-02-09	45.54	46.33	45.39	45.85	451369
2017-02-10	46.02	46.82	45.81	46.50	219732
2017-02-13	47.31	47.77	46.53	46.70	172996
2017-02-14	46.73	47.21	46.48	47.16	288947
2017-02-15	46.92	47.48	46.54	47.09	444156
2017-02-16	47.18	47.33	46.23	46.37	162083
2017-02-17	46.44	47.24	46.25	47.05	402429
2017-02-21	47.98	48.52	47.74	48.32	431192
2017-02-22	48.30	48.68	47.22	47.34	439109
2017-02-23	47.52	47.95	45.75	46.21	206069
2017-02-24	46.10	46.24	45.52	45.88	178223
2017-02-27	45.45	46.06	45.24	45.73	179795
2017-02-28	45.50	46.29	45.33	45.77	227961
2017-03-01	46.16	46.97	46.11	46.83	302159
2017-03-02	46.53	47.18	45.94	46.14	116245
2017-03-03	45.96	47.00	45.92	46.99	203572
2017-03-06	46.88	47.34	46.16	47.12	246795
2017-03-07	47.11	47.59	46.95	47.07	132880
2017-03-08	47.37	47.39	46.87	47.00	272451
2017-03-09	47.18	47.18	46.28	46.75	160325
2017-03-10	46.81	46.99	45.92	46.28	305939
2017-03-13	46.35	46.86	46.33	46.70	149188
2017-03-14	46.88	47.11	46.70	46.99	222348
2017-03-15	46.87	48.00	46.86	47.89	214626
2017-03-16	47.90	49.24	47.83	49.08	343656
2017-03-17	49.12	49.50	48.54	48.71	295630
2017-03-20	48.99	50.23	48.76	50.22	161515
2017-03-21	50.43	51.33	49.07	49.32	217212
2017-03-22	49.36	49.79	49.05	49.69	247822
2017-03-23	49.48	50.18	49.07	50.12	259090
2017-03-24	50.39	52.38	50.39	52.34	153484
2017-03-27	52.54	52.68	51.73	52.08	377006
2017-03-28	51.99	53.36	51.87	52.99	255244
2017-03-29	53.22	54.79	53.04	54.20	338725
2017-03-30	54.43	55.17	53.52	55.00	237287
2017-03-31	54.94	55.57	54.01	54.22	286979
2017-04-03	54.08	54.22	53.01	53.45	745087
2017-04-04	53.45	54.99	53.45	54.79	141778
2017-04-05	55.00	55.09	53.88	54.87	321240
2017-04-06	54.84	56.97	54.57	56.54	346506
2017-04-07	56.61	56.66	55.79	56.02	341384
2017-04-10	56.31	59.18	55.97	59.18	531283
2017-04-11	60.15	60.36	58.36	58.73	654825
2017-04-12	58.47	58.48	57.53	58.25	536963
2017-04-13	58.58	59.39	58.02	58.27	140747
2017-04-17	58.86	59.29	58.75	58.95	176596
2017-04-18	58.79	59.32	57.87	58.11	152785
2017-04-19	58.20	58.20	56.44	56.78	242865
2017-04-20	56.90	57.76	56.55	57.73	123455
2017-04-21	57.28	57.99	57.16	57.78	112497
2017-04-24	58.01	58.95	57.96	58.86	127168
2017-04-25	59.00	59.05	57.52	57.74	176892
2017-04-26	57.74	57.96	56.13	56.24	227442
2017-04-27	56.17	56.17	53.54	54.99	328649
2017-04-28	54.80	55.07	54.38	54.54	262527
2017-05-01	54.66	55.06	54.23	54.69	91731
2017-05-02	55.07	57.10	54.39	57.08	354570
2017-05-03	56.71	58.23	56.65	58.08	192779
2017-05-04	57.91	58.25	57.21	57.98	300133
2017-05-05	57.90	58.15	57.42	58.03	244988
2017-05-08	58.15	58.53	57.59	58.07	350123
2017-05-09	58.21	58.21	57.14	57.46	365865
2017-05-10	57.91	58.88	57.60	58.75	288163
2017-05-11	58.78	59.50	58.06	59.14	166130
2017-05-12	59.37	60.67	58.58	59.83	272795
2017-05-15	60.14	60.41	58.66	58.85	224497
2017-05-16	59.00	60.07	58.72	59.46	232886
2017-05-17	59.42	60.00	58.67	59.28	258124
2017-05-18	58.56	58.59	55.91	57.07	403259
2017-05-19	57.22	59.95	57.22	59.56	236138
2017-05-22	59.74	59.98	58.70	59.43	127081
2017-05-23	59.35	59.96	59.03	59.18	185518
2017-05-24	59.24	60.65	59.09	60.44	198572
2017-05-25	60.64	63.24	60.64	62.52	380868
2017-05-26	62.70	63.86	62.24	63.01	216404
2017-05-30	63.49	64.26	62.55	62.76	238255
2017-05-31	62.55	63.14	62.42	62.52	312809
2017-06-01	62.71	65.19	62.01	64.42	268961
2017-06-02	64.91	65.21	63.65	64.27	266488
2017-06-05	64.46	64.71	63.50	63.86	157350
2017-06-06	64.09	64.96	62.50	62.83	339817
2017-06-07	62.71	63.75	62.50	62.70	694735
2017-06-08	62.76	64.00	62.04	63.31	335804
2017-06-09	63.11	64.18	62.65	63.99	278956
2017-06-12	63.55	63.55	61.71	62.15	326949
2017-06-13	62.04	62.59	61.32	62.46	270993
2017-06-14	62.63	63.69	61.91	62.96	164057
2017-06-15	62.15	62.64	61.51	61.95	256578
2017-06-16	62.20	62.86	60.80	62.75	167184
2017-06-19	62.92	65.51	62.92	64.95	524632
2017-06-20	64.98	65.49	63.69	63.80	261684
2017-06-21	58.15	59.70	55.57	58.47	2018662
2017-06-22	58.60	60.14	58.60	59.99	388812
2017-06-23	59.84	60.38	58.32	58.85	168962
2017-06-26	58.94	59.76	58.21	59.16	164337
2017-06-27	59.12	60.23	58.01	58.53	282035
2017-06-28	58.71	59.69	58.13	59.16	200599
2017-06-29	59.17	59.26	58.26	58.63	120909
2017-06-30	58.62	59.64	58.62	58.85	150460
2017-07-03	58.71	59.82	58.39	58.66	80595
2017-07-05	58.41	59.29	58.40	58.50	138512
2017-07-06	58.35	59.33	58.35	58.89	208815
2017-07-07	59.04	59.40	58.61	58.93	146747
2017-07-10	58.93	59.11	56.91	57.10	234434
2017-07-11	56.83	57.20	56.53	56.79	273314
2017-07-12	57.51	57.74	56.10	56.44	169953
2017-07-13	56.08	56.71	53.70	54.80	673960
2017-07-14	54.80	55.80	54.06	54.78	191120
2017-07-17	54.53	54.54	52.76	53.00	357852
2017-07-18	52.99	53.02	51.51	52.68	478600
2017-07-19	52.75	53.00	52.15	52.90	444943
2017-07-20	52.89	54.84	52.71	54.53	374708
2017-07-21	54.65	56.44	54.55	55.87	381602
2017-07-24	55.87	56.15	54.96	55.34	318191
2017-07-25	55.54	55.54	54.36	54.70	474357
2017-07-26	54.71	55.53	53.88	54.26	167978
2017-07-27	54.27	54.53	53.53	54.03	160655
2017-07-28	54.04	54.99	53.63	54.55	192645
2017-07-31	54.57	55.36	53.79	54.35	180713
2017-08-01	54.55	56.19	54.42	55.33	195147
2017-08-02	55.38	55.98	55.29	55.90	206962
2017-08-03	55.61	56.35	55.61	56.07	171611
2017-08-04	56.08	56.88	56.08	56.64	234810
2017-08-07	56.37	56.74	55.83	56.04	96090
2017-08-08	55.72	56.18	54.19	54.41	187452
2017-08-09	54.22	54.76	52.32	52.87	200887
2017-08-10	52.88	53.40	52.54	53.40	154869
2017-08-11	52.79	56.91	50.88	55.01	399962
2017-08-14	57.06	61.27	57.06	61.12	1054638
2017-08-15	61.00	62.31	60.31	61.98	328273
2017-08-16	62.26	62.87	62.04	62.34	267951
2017-08-17	62.17	62.17	60.21	60.21	304286
2017-08-18	59.90	61.07	59.77	59.90	301112
2017-08-21	59.80	60.58	57.79	58.20	141623
2017-08-22	58.51	59.54	57.81	58.74	291036
2017-08-23	58.49	60.24	58.24	59.49	352322
2017-08-24	59.60	62.99	59.60	62.81	356331
2017-08-25	63.07	63.34	61.89	62.06	180683
2017-08-28	62.61	63.02	61.24	62.61	244232
2017-08-29	62.95	62.95	61.55	61.85	144815
2017-08-30	61.85	62.25	61.11	61.36	144575
2017-08-31	61.43	62.00	60.76	61.01	224685
2017-09-01	61.26	62.48	60.21	61.95	100328
2017-09-05	62.14	63.00	61.48	62.70	130790
2017-09-06	62.86	62.95	61.66	62.01	196064
2017-09-07	62.11	62.82	61.95	62.47	162155
2017-09-08	62.54	62.54	60.61	61.90	100543
2017-09-11	62.18	62.77	61.62	61.95	199973
2017-09-12	61.93	62.49	60.81	61.40	121353
2017-09-13	61.44	62.09	60.42	60.65	157701
2017-09-14	60.55	61.21	60.02	61.01	50295
2017-09-15	60.63	61.02	60.00	60.73	108747
2017-09-18	60.82	61.16	59.26	60.93	72436
2017-09-19	60.83	61.35	60.36	60.51	73011
2017-09-20	60.83	61.02	60.00	60.36	120294
2017-09-21	60.20	61.62	60.20	61.48	230462
2017-09-22	61.06	62.46	61.06	62.36	145067
2017-09-25	62.25	62.30	61.14	61.47	267668
2017-09-26	61.74	62.17	60.75	61.20	119222
2017-09-27	61.58	62.17	60.65	61.54	166115
2017-09-28	61.42	62.48	61.02	62.00	201095
2017-09-29	62.01	65.30	61.90	65.10	389920
2017-10-02	65.25	66.87	64.75	65.81	188761
2017-10-03	65.97	67.32	65.65	66.05	289549
2017-10-04	66.07	66.51	64.65	65.89	209969
2017-10-05	66.03	68.00	65.83	67.19	203619
2017-10-06	66.86	67.80	66.01	67.29	243658
2017-10-09	67.64	67.94	67.00	67.35	2690479
2017-10-10	67.66	67.97	66.88	67.16	226931
2017-10-11	67.27	68.57	66.88	67.46	109839
2017-10-12	67.50	68.24	67.01	67.92	160023
2017-10-13	68.00	68.17	67.50	67.74	245316
2017-10-16	67.50	67.71	66.60	66.82	120997
2017-10-17	66.43	66.43	64.00	64.14	254756
2017-10-18	64.22	64.50	62.57	63.69	292164
2017-10-19	63.17	64.71	61.46	64.38	206149
2017-10-20	64.29	66.70	64.29	66.60	297281
2017-10-23	67.19	70.27	67.19	69.89	630935
2017-10-24	70.11	71.39	69.41	71.11	504781
2017-10-25	71.00	71.05	67.74	69.09	565286
2017-10-26	69.71	69.99	68.02	68.46	241109
2017-10-27	68.64	68.99	67.28	67.45	196208
2017-10-30	67.04	67.04	65.96	66.45	140295
2017-10-31	66.20	68.65	66.04	67.83	214971
2017-11-01	68.23	68.78	67.63	68.26	339260
2017-11-02	68.53	69.44	68.25	68.92	222067
2017-11-03	68.54	69.31	66.08	67.03	150364
2017-11-06	67.41	68.10	66.05	67.50	73302
2017-11-07	67.35	68.04	65.99	66.06	141704
2017-11-08	66.53	67.23	64.74	65.80	203185
2017-11-09	66.29	67.21	66.00	66.83	228533
2017-11-10	66.32	67.34	63.41	63.82	100760
2017-11-13	64.07	64.10	62.32	62.42	191139
2017-11-14	62.89	62.91	58.43	60.02	378985
2017-11-15	59.82	62.88	58.58	62.51	376541
2017-11-16	63.28	65.21	62.10	64.72	252356
2017-11-17	64.72	64.98	63.51	64.84	122613
2017-11-20	64.58	64.58	62.59	63.61	112604
2017-11-21	64.33	64.92	63.57	64.64	153121
2017-11-22	65.00	67.87	64.52	67.40	220003
2017-11-24	67.75	68.60	66.76	67.32	229686
2017-11-27	67.52	67.63	65.19	65.44	110639
2017-11-28	65.58	65.95	64.46	64.84	107885
2017-11-29	64.61	64.89	63.35	63.94	136179
2017-11-30	63.55	64.57	63.38	63.72	1146982
2017-12-01	64.17	64.75	63.14	63.77	163221
2017-12-04	63.77	63.91	61.72	62.20	164835
2017-12-05	62.08	62.70	61.92	62.09	164521
2017-12-06	62.14	63.74	61.22	63.43	314310
2017-12-07	63.48	64.20	62.96	63.65	729024
2017-12-08	64.07	66.10	63.60	64.91	288999
2017-12-11	65.00	65.84	64.09	65.26	517770
2017-12-12	65.10	65.85	64.23	64.47	253714
2017-12-13	64.11	64.91	63.08	63.93	202080
2017-12-14	63.99	65.23	63.09	63.49	201532
2017-12-15	63.30	64.34	62.47	63.50	243395
2017-12-18	63.95	64.99	62.66	63.69	497991
2017-12-19	64.09	66.61	63.88	65.09	289784
2017-12-20	65.50	66.35	65.33	66.22	246405
2017-12-21	66.09	67.61	65.99	67.35	394188
2017-12-22	67.84	68.00	66.92	67.43	201888
2017-12-26	67.73	67.73	66.51	67.32	297842
2017-12-27	67.30	67.48	67.10	67.36	202533
2017-12-28	67.30	67.47	66.60	67.02	299166
2017-12-29	66.86	67.64	66.07	67.28	109562
2018-01-02	68.71	69.74	68.30	69.16	322353
2018-01-03	69.45	69.90	68.45	69.90	161117
2018-01-04	69.80	69.80	68.33	68.89	130202
2018-01-05	69.20	69.85	68.16	69.29	125215
2018-01-08	68.87	70.01	67.89	69.84	144824
2018-01-09	70.42	70.48	69.82	70.00	205321
2018-01-10	69.60	70.36	68.75	69.88	240763
2018-01-11	69.91	70.53	69.62	70.04	222192
2018-01-12	70.00	72.03	70.00	70.49	316096
2018-01-16	70.48	72.39	70.48	70.91	386741
2018-01-17	71.24	72.50	70.91	71.65	314669
2018-01-18	71.65	72.98	70.86	71.18	201612
2018-01-19	71.38	71.99	69.64	69.94	187594
2018-01-22	69.82	70.28	69.57	70.06	215753
2018-01-23	70.22	70.27	68.81	68.90	159772
2018-01-24	69.51	70.31	68.90	69.61	223472
2018-01-25	70.00	70.57	69.42	69.95	259982
2018-01-26	70.20	70.50	69.82	70.45	128886
2018-01-29	70.47	70.47	68.26	69.49	153936
2018-01-30	69.13	69.13	68.01	68.67	195481
2018-01-31	69.18	70.93	68.43	70.50	183820
2018-02-01	70.40	70.96	69.44	69.51	162126
2018-02-02	69.43	69.48	64.22	64.85	345520
2018-02-05	62.06	63.36	61.56	62.26	458961
2018-02-06	59.16	67.13	58.49	65.49	501638
2018-02-07	65.67	67.38	63.07	63.80	155281
2018-02-08	64.06	64.29	60.70	61.14	273851
2018-02-09	61.43	61.61	57.18	59.00	534834
2018-02-12	59.65	61.96	58.71	60.99	272391
2018-02-13	60.86	60.94	60.00	60.09	128539
2018-02-14	59.85	61.41	59.76	61.05	353438
2018-02-15	61.13	62.87	61.13	62.28	676538
2018-02-16	63.07	64.96	62.42	63.93	552084
2018-02-20	64.00	65.53	63.54	64.37	391646
2018-02-21	64.39	66.19	64.12	65.11	368557
2018-02-22	65.52	66.02	64.81	64.90	144042
2018-02-23	65.21	65.77	63.51	63.93	163564
2018-02-26	63.75	65.33	62.82	64.99	309252
2018-02-27	64.99	65.10	62.53	62.67	224163
2018-02-28	62.69	64.16	62.53	63.33	238239
2018-03-01	63.47	63.81	61.27	61.76	209306
2018-03-02	61.00	61.00	60.09	60.64	214114
2018-03-05	60.47	61.61	60.08	61.40	159466
2018-03-06	61.41	62.86	61.30	61.77	103069
2018-03-07	61.67	61.96	60.66	61.60	122119
2018-03-08	61.46	62.85	60.95	61.90	178148
2018-03-09	62.81	64.89	62.81	63.51	316141
2018-03-12	63.44	64.78	62.66	63.48	190916
2018-03-13	65.62	65.88	63.92	65.07	349381
2018-03-14	64.89	65.70	64.28	65.10	814814
2018-03-15	64.84	65.60	63.30	64.39	177060
2018-03-16	64.15	64.59	63.22	63.82	118582
2018-03-19	63.31	63.52	60.53	61.91	177929
2018-03-20	61.91	62.13	61.46	61.64	288464
2018-03-21	61.79	63.12	61.34	61.75	160140
2018-03-22	61.14	62.13	61.14	61.30	180774
2018-03-23	61.66	61.71	60.58	61.01	114467
2018-03-26	61.49	62.15	61.08	61.50	261428
2018-03-27	61.75	62.20	60.14	60.53	139632
2018-03-28	60.38	60.84	58.78	59.88	169721
2018-03-29	60.17	60.17	59.03	59.60	241888
2018-04-02	59.60	59.60	58.38	58.87	179048
2018-04-03	59.00	59.43	58.73	59.01	108759
2018-04-04	58.37	59.67	56.70	59.02	219582
2018-04-05	59.50	60.52	58.99	60.03	199256
2018-04-06	59.44	59.98	59.15	59.60	84237
2018-04-09	59.95	60.06	58.83	59.27	168328
2018-04-10	59.46	59.86	58.24	59.24	279931
2018-04-11	58.77	60.09	57.97	58.25	207496
2018-04-12	58.24	59.14	57.10	58.97	313900
2018-04-13	59.00	59.63	58.32	58.82	76445
2018-04-16	58.74	58.82	57.03	57.36	165239
2018-04-17	57.36	59.11	57.27	59.06	224752
2018-04-18	59.36	59.72	57.78	57.80	584847
2018-04-19	57.83	59.18	54.67	57.32	679736
2018-04-20	56.74	57.40	55.91	56.48	252338
2018-04-23	56.58	57.50	56.10	56.34	199064
2018-04-24	56.54	58.20	56.42	57.16	201117
2018-04-25	56.72	56.85	55.59	56.38	171671
2018-04-26	56.39	56.39	53.39	54.26	440482
2018-04-27	54.55	55.59	54.08	54.69	371916
2018-04-30	55.46	57.52	55.46	57.04	416110
2018-05-01	57.25	57.81	56.84	57.03	332220
2018-05-02	57.10	57.10	55.03	55.25	444893
2018-05-03	55.00	55.14	50.52	51.21	656747
2018-05-04	54.05	54.44	51.79	52.51	823332
2018-05-07	52.24	53.56	50.33	50.51	479347
2018-05-08	50.24	51.17	46.25	47.08	1464171
2018-05-09	47.23	51.75	47.08	50.48	1004931
2018-05-10	51.69	54.87	51.23	54.65	1083350
2018-05-11	54.56	55.15	52.15	52.41	568547
2018-05-14	52.00	53.12	49.85	52.50	734930
2018-05-15	51.19	54.93	51.07	53.63	983419
2018-05-16	54.63	55.86	52.45	54.00	539556
2018-05-17	54.12	54.55	53.31	54.20	530032
2018-05-18	53.93	54.64	53.40	54.09	328405
2018-05-21	54.29	54.53	53.56	53.75	304287
2018-05-22	54.17	55.59	53.26	53.40	423161
2018-05-23	53.12	53.12	51.96	52.79	346405
2018-05-24	52.68	53.30	51.95	52.41	491785
2018-05-25	52.36	52.81	51.62	52.42	240691
2018-05-29	51.00	51.95	47.57	48.87	801660
2018-05-30	48.80	49.60	48.41	49.00	529902
2018-05-31	49.18	50.22	47.11	47.70	949361
2018-06-01	47.73	48.45	46.50	47.65	540838
2018-06-04	48.02	49.07	47.68	48.19	567303
2018-06-05	48.33	50.90	48.33	49.73	702868
2018-06-06	49.89	50.29	48.77	48.91	326796
2018-06-07	48.74	49.06	46.88	48.14	609679
2018-06-08	50.28	51.19	48.10	49.74	537423
2018-06-11	49.75	49.77	48.47	49.31	516286
2018-06-12	49.27	49.62	48.27	48.55	259597
2018-06-13	48.31	48.72	46.85	47.65	500947
2018-06-14	47.70	48.03	43.86	44.01	635116
2018-06-15	44.41	44.61	43.62	44.25	635578
2018-06-18	43.39	43.39	40.21	41.23	1280028
2018-06-19	40.70	43.60	40.70	42.72	1118513
2018-06-20	42.93	43.97	42.69	42.94	332457
2018-06-21	46.98	47.65	44.40	44.70	993576
2018-06-22	44.70	45.13	43.38	43.60	337429
2018-06-25	43.96	43.96	41.59	41.73	635571
2018-06-26	41.83	42.61	40.80	41.02	451511
2018-06-27	40.95	40.95	37.44	37.83	1311372
2018-06-28	37.75	38.39	37.00	37.43	1112688
2018-06-29	37.02	37.54	35.08	35.77	1390740
2018-07-02	35.15	35.74	32.18	33.95	994123
2018-07-03	34.10	38.96	34.10	38.50	591702
2018-07-05	38.54	38.99	37.04	38.04	425984
2018-07-06	37.76	38.22	36.44	37.42	452834
2018-07-09	37.78	40.22	37.78	40.17	814743
2018-07-10	40.05	40.83	38.64	39.29	355189
2018-07-11	39.05	39.05	38.07	38.34	142324
2018-07-12	38.08	38.97	37.71	38.11	235457
2018-07-13	38.19	38.69	37.56	38.06	267734
2018-07-16	38.02	38.12	37.37	37.63	131986
2018-07-17	37.42	38.02	36.94	37.61	195819
2018-07-18	37.43	38.52	37.10	38.38	149796
2018-07-19	37.98	38.30	36.97	37.45	245127
2018-07-20	37.65	38.68	37.32	38.40	226912
2018-07-23	38.09	38.32	37.57	37.79	122363
2018-07-24	37.93	39.03	37.88	38.59	108173
2018-07-25	38.60	40.55	38.46	40.23	317677
2018-07-26	40.25	40.90	39.86	40.70	328735
2018-07-27	40.86	43.17	40.85	42.19	443651
2018-07-30	42.40	43.67	42.27	42.42	244119
2018-07-31	42.99	42.99	41.18	42.15	163065
2018-08-01	42.06	42.85	40.60	40.75	259822
2018-08-02	40.55	40.72	39.44	39.82	176008
2018-08-03	39.86	40.76	39.83	39.96	235297
2018-08-06	39.92	40.06	39.31	39.50	265580
2018-08-07	39.35	39.35	37.42	38.36	1301698
2018-08-08	38.36	38.36	36.50	36.89	398811
2018-08-09	36.89	37.72	36.16	37.02	273569
2018-08-10	36.60	36.60	35.10	35.23	581806
2018-08-13	34.73	35.40	31.20	32.77	938906
2018-08-14	33.10	33.75	32.40	32.47	566730
2018-08-15	32.08	32.63	31.27	31.77	652162
2018-08-16	31.75	32.55	31.07	32.01	895765
2018-08-17	31.88	32.23	30.68	31.52	455787
2018-08-20	31.33	31.88	30.73	31.51	281859
2018-08-21	31.46	31.80	31.37	31.40	325357
2018-08-22	31.35	31.95	30.82	31.84	175005
2018-08-23	31.65	32.39	31.02	31.06	174632
2018-08-24	31.27	31.37	28.71	29.73	573827
2018-08-27	29.88	31.23	29.86	30.15	754319
2018-08-28	30.20	30.38	29.25	29.80	387068
2018-08-29	29.88	29.96	27.80	27.91	802442
2018-08-30	28.06	28.06	24.93	26.03	1479739
2018-08-31	26.04	31.01	26.03	30.44	1238326
2018-09-04	28.50	28.78	26.06	26.76	789913
2018-09-05	26.80	29.83	26.80	29.27	759138
2018-09-06	29.86	32.14	29.34	30.55	984789
2018-09-07	30.50	31.26	30.50	30.76	690567
2018-09-10	30.61	31.06	30.01	30.69	481468
2018-09-11	30.50	30.50	29.00	29.49	928427
2018-09-12	29.63	30.66	29.25	29.61	367838
2018-09-13	29.67	30.80	29.48	29.54	304232
2018-09-14	29.65	29.74	28.78	29.20	391307
2018-09-17	29.10	30.62	29.00	30.41	1019205
2018-09-18	30.20	31.12	29.86	30.86	703840
2018-09-19	30.71	33.31	30.71	32.96	648463
2018-09-20	33.32	36.96	33.32	36.77	1188132
2018-09-21	36.74	38.93	35.78	37.77	868217
2018-09-24	37.02	37.90	35.40	35.80	612216
2018-09-25	34.80	36.31	32.31	35.22	803334
2018-09-26	35.50	35.79	32.79	32.92	1128236
2018-09-27	33.36	34.05	31.93	32.42	932597
2018-09-28	31.94	32.07	30.25	31.05	392252
2018-10-01	31.21	32.31	30.77	32.15	338386
2018-10-02	31.93	33.79	31.83	32.00	662968
2018-10-03	32.93	34.11	32.08	32.25	596346
2018-10-04	31.66	31.70	29.71	30.10	517675
2018-10-05	30.00	31.11	30.00	30.37	316706
2018-10-08	30.62	31.12	30.19	30.50	222487
2018-10-09	30.46	30.83	29.69	30.28	525137
2018-10-10	30.26	30.60	29.25	29.41	383266
2018-10-11	29.22	30.15	28.21	28.61	685248
2018-10-12	29.23	30.40	28.95	29.98	441245
2018-10-15	30.00	31.10	29.86	30.63	137309
2018-10-16	30.43	31.72	30.32	31.57	312156
2018-10-17	31.37	31.37	29.71	30.13	405838
2018-10-18	29.79	30.12	29.25	29.39	287673
2018-10-19	29.74	30.29	29.23	30.09	1164687
2018-10-22	30.64	30.93	29.03	30.17	634067
2018-10-23	29.53	30.05	28.83	29.27	244792
2018-10-24	29.33	29.69	28.78	28.89	282046
2018-10-25	29.11	30.51	28.88	30.03	192344
2018-10-26	29.82	31.29	29.02	30.18	289532
2018-10-29	30.66	31.95	30.55	30.96	469333
2018-10-30	31.10	31.77	30.85	31.24	190850
2018-10-31	31.36	33.27	30.65	33.11	409021
2018-11-01	33.44	35.25	33.24	35.10	528292
2018-11-02	35.45	37.17	35.37	36.04	414862
2018-11-05	36.04	36.12	34.82	36.01	284276
2018-11-06	35.82	37.11	35.65	35.75	222705
2018-11-07	35.83	35.83	34.74	34.95	159030
2018-11-08	34.93	36.12	34.26	34.90	190421
2018-11-09	34.81	35.16	34.42	34.64	275296
2018-11-12	34.18	34.18	32.87	33.42	145476
2018-11-13	33.07	33.38	30.41	30.78	475035
2018-11-14	31.35	32.97	30.90	32.91	327497
2018-11-15	33.29	34.79	32.79	34.40	331806
2018-11-16	34.29	34.88	33.29	34.54	274378
2018-11-19	34.42	34.80	33.83	34.23	216894
2018-11-20	33.64	33.77	31.40	32.24	1277330
2018-11-21	33.43	34.19	32.89	33.68	234541
2018-11-23	32.96	33.37	32.29	33.21	178101
2018-11-26	33.29	33.72	32.76	33.56	326153
2018-11-27	33.28	33.65	32.59	32.94	138333
2018-11-28	33.05	33.80	32.35	33.23	495196
2018-11-29	33.50	36.03	33.50	35.08	620592
2018-11-30	35.00	35.67	34.69	35.15	212350
2018-12-03	36.65	38.33	36.46	37.45	492883
2018-12-04	37.50	37.50	36.05	36.32	163754
2018-12-06	34.73	37.12	34.59	36.93	221817
2018-12-07	36.88	37.29	35.11	35.72	236543
2018-12-10	35.26	35.67	33.82	33.84	159961
2018-12-11	34.30	34.68	33.62	34.60	134866
2018-12-12	34.83	35.05	33.49	34.43	252661
2018-12-13	34.60	34.60	33.80	33.87	117116
2018-12-14	33.38	34.14	33.07	34.09	143406
2018-12-17	33.70	33.95	31.81	32.56	457484
2018-12-18	32.80	33.24	31.69	32.60	119502
2018-12-19	32.64	33.33	30.86	30.98	230224
2018-12-20	31.26	31.87	29.60	29.78	365058
2018-12-21	29.85	30.92	29.14	30.18	355711
2018-12-24	29.78	30.12	28.35	28.39	114109
2018-12-26	28.62	30.20	28.00	29.95	276543
2018-12-27	29.77	30.73	29.01	30.71	176935
2018-12-28	30.91	31.09	29.96	30.42	192576
2018-12-31	30.77	32.65	30.43	31.81	172215
2019-01-02	31.82	33.68	31.03	33.30	282331
2019-01-03	33.28	34.43	32.79	33.41	192705
2019-01-04	34.13	36.04	34.13	35.35	383858
2019-01-07	35.70	36.41	35.23	35.81	251293
2019-01-08	35.96	36.50	35.20	36.49	186537
2019-01-09	36.80	38.24	36.37	36.96	662919
2019-01-10	36.54	36.54	34.80	35.80	410558
2019-01-11	35.57	36.85	35.21	36.40	364790
2019-01-14	35.89	36.26	34.94	35.79	201944
2019-01-15	35.95	36.27	35.61	36.01	195320
2019-01-16	35.93	36.84	35.75	35.92	351738
2019-01-17	35.60	35.88	34.82	35.35	504244
2019-01-18	35.72	36.56	35.69	35.77	423113
2019-01-22	36.00	36.00	34.08	34.97	302226
2019-01-23	34.65	35.47	34.65	34.98	379596
2019-01-24	34.98	35.74	34.87	35.61	315379
2019-01-25	35.80	36.39	34.39	34.58	343680
2019-01-28	33.92	34.77	32.93	34.62	176520
2019-01-29	34.95	35.19	34.39	35.09	100986
2019-01-30	34.62	35.40	34.43	35.15	189682
2019-01-31	35.59	35.93	35.07	35.65	296829
2019-02-01	35.52	35.87	34.90	35.73	306039
2019-02-04	35.31	36.40	35.31	35.63	201069
2019-02-05	35.43	37.63	35.37	36.99	634511
2019-02-06	36.62	37.41	36.60	36.97	326611
2019-02-07	37.03	37.12	35.67	36.20	239903
2019-02-08	36.27	37.18	35.99	37.09	238005
2019-02-11	37.10	38.98	36.78	38.55	415117
2019-02-12	39.11	39.89	38.42	38.55	604313
2019-02-13	38.25	39.34	37.62	38.03	482031
2019-02-14	37.83	38.14	37.31	37.82	239592
2019-02-15	37.75	38.55	37.13	37.20	176969
2019-02-19	37.07	37.44	34.04	34.71	659611
2019-02-20	34.40	35.92	34.27	34.55	641709
2019-02-21	34.55	34.69	33.60	33.82	171761
2019-02-22	34.16	34.61	33.35	34.42	422993
2019-02-25	34.80	34.89	33.49	33.76	278437
2019-02-26	33.60	34.19	32.73	33.71	179735
2019-02-27	33.44	34.05	32.80	32.88	199056
2019-02-28	32.83	32.85	31.86	31.86	500163
2019-03-01	32.06	32.28	30.43	30.49	671555
2019-03-04	30.49	30.99	29.78	29.95	247240
2019-03-05	29.86	30.75	29.34	30.40	250600
2019-03-06	30.09	30.12	28.97	29.44	868329
2019-03-07	29.29	29.85	28.50	29.34	420927
2019-03-08	29.17	30.66	28.89	30.10	244921
2019-03-11	30.82	31.36	30.55	30.68	285757
2019-03-12	30.75	30.91	29.40	30.20	265042
2019-03-13	30.28	31.60	30.14	30.79	370621
2019-03-14	30.70	30.96	29.51	30.01	293151
2019-03-15	30.25	31.25	30.20	30.80	420775
2019-03-18	30.81	32.87	30.66	32.84	433345
2019-03-19	32.72	33.84	31.19	31.41	535083
2019-03-20	31.50	32.38	30.94	31.75	262452
2019-03-21	31.73	32.15	30.41	30.91	310670
2019-03-22	30.34	30.34	28.17	28.58	519090
2019-03-25	28.52	29.42	28.33	28.48	383948
2019-03-26	28.74	29.44	26.82	27.60	496365
2019-03-27	27.25	27.53	25.47	26.11	835344
2019-03-28	26.10	27.54	26.10	27.07	586565
2019-03-29	27.28	27.91	27.05	27.57	339295
2019-04-01	28.00	28.06	26.80	26.92	385016
2019-04-02	26.99	27.29	26.41	26.68	328206
2019-04-03	26.95	27.29	25.51	25.79	593877
2019-04-04	25.73	26.24	25.13	25.40	678500
2019-04-05	25.51	25.84	25.13	25.20	552501
2019-04-08	25.22	26.25	25.08	25.77	798356
2019-04-09	25.70	25.90	24.30	24.57	752783
2019-04-10	24.73	25.12	24.10	24.70	806141
2019-04-11	24.70	24.70	23.71	23.94	743588
2019-04-12	23.98	24.50	23.60	23.92	797335
2019-04-15	24.04	24.89	23.61	24.80	437622
2019-04-16	24.72	25.50	24.36	24.44	637713
2019-04-17	24.55	25.22	23.99	24.33	735697
2019-04-18	24.36	24.36	22.72	23.56	728747
2019-04-22	23.53	23.81	23.09	23.53	461906
2019-04-23	23.53	24.31	23.35	23.46	630068
2019-04-24	23.41	23.60	21.44	21.48	1401324
2019-04-25	21.07	21.82	19.50	21.32	2059294
2019-04-26	21.53	22.26	20.49	20.59	668130
2019-04-29	20.52	21.22	20.22	20.30	860905
2019-04-30	20.30	21.09	20.30	20.95	514093
2019-05-01	20.95	21.38	20.38	21.10	687791
2019-05-02	21.08	21.80	20.87	21.78	1032157
2019-05-03	21.83	23.54	21.69	23.13	1227057
2019-05-06	22.79	23.70	22.21	23.47	675052
2019-05-07	23.10	23.24	22.31	22.75	821493
2019-05-08	22.98	24.16	22.57	23.66	1048326
2019-05-09	23.49	23.97	22.86	23.73	651755
2019-05-10	23.70	24.67	22.92	23.19	826579
2019-05-13	22.92	22.92	21.56	22.23	778531
2019-05-14	22.28	23.38	21.92	22.76	815550
2019-05-15	22.40	23.26	22.14	23.13	675487
2019-05-16	23.00	23.85	22.72	23.43	496891
2019-05-17	22.86	23.54	22.29	22.72	506907
2019-05-20	22.58	23.25	21.69	23.09	766083
2019-05-21	23.29	25.20	23.29	25.11	681250
2019-05-22	25.23	25.90	24.96	25.72	925015
2019-05-23	25.32	25.46	24.64	25.24	925886
2019-05-24	25.57	26.16	25.16	26.02	966298
2019-05-28	26.02	26.98	25.11	26.08	9857716
2019-05-29	25.97	26.11	25.35	25.86	575580
2019-05-30	25.94	26.73	25.80	26.10	752767
2019-05-31	25.79	25.95	25.19	25.28	959351
2019-06-03	25.46	25.97	24.96	25.49	968628
2019-06-04	25.52	26.75	25.52	26.74	771930
2019-06-05	26.91	27.55	26.18	27.49	568381
2019-06-06	27.50	27.55	26.71	27.40	602030
2019-06-07	27.50	27.74	26.03	26.03	838589
2019-06-10	26.16	26.97	25.71	26.96	1036440
2019-06-11	27.30	29.90	27.30	29.90	2022747
2019-06-12	30.11	33.68	29.38	33.66	2591516
2019-06-13	33.65	33.65	31.11	32.39	1378636
2019-06-14	32.41	33.19	31.82	31.82	746867
2019-06-17	31.75	32.79	31.54	32.23	645337
2019-06-18	32.82	33.58	32.16	32.24	1008244
2019-06-19	32.87	33.40	32.15	32.39	731925
2019-06-20	32.86	33.51	31.96	32.83	722732
2019-06-21	32.90	33.37	32.31	32.90	578068
2019-06-24	32.84	33.66	32.35	33.42	589436
2019-06-25	33.28	33.66	32.89	32.94	387084
2019-06-26	33.13	33.62	32.14	32.39	382847
2019-06-27	32.35	35.10	32.30	34.80	996435
2019-06-28	35.00	35.56	34.17	34.67	720629
2019-07-01	34.98	35.72	34.13	34.55	599550
2019-07-02	34.55	34.97	34.00	34.84	518992
2019-07-03	34.39	35.38	34.10	34.11	241524
2019-07-05	34.22	34.55	33.56	33.92	432363
2019-07-08	33.90	34.82	33.28	34.64	293665
2019-07-09	34.50	35.37	34.09	35.35	263946
2019-07-10	35.57	36.14	34.48	35.39	329335
2019-07-11	35.77	35.92	35.08	35.27	528595
2019-07-12	35.48	36.41	35.11	35.90	267777
2019-07-15	35.77	36.13	33.43	33.47	447667
2019-07-16	33.47	34.56	33.22	34.50	532205
2019-07-17	34.77	35.48	34.36	34.44	275317
2019-07-18	34.30	35.23	32.91	33.58	272655
2019-07-19	33.74	34.14	33.23	33.26	217395
2019-07-22	33.26	33.40	31.54	31.56	650908
2019-07-23	31.80	32.05	31.19	31.90	382701
2019-07-24	31.75	32.60	31.47	32.50	324177
2019-07-25	31.90	32.33	31.63	32.19	259895
2019-07-26	32.13	33.55	32.13	33.51	373624
2019-07-29	33.36	33.92	32.81	33.80	468266
2019-07-30	33.62	33.84	33.02	33.48	191839
2019-07-31	33.63	33.99	32.67	32.90	355111
2019-08-01	32.98	33.81	31.93	32.03	376929
2019-08-02	32.00	32.54	30.90	32.24	378447
2019-08-05	31.55	31.55	30.15	31.20	479256
2019-08-06	31.54	31.84	30.55	31.62	316561
2019-08-07	31.33	31.75	30.49	31.10	403840
2019-08-08	31.16	32.34	31.15	32.01	505820
2019-08-09	31.76	35.50	31.40	35.12	1034853
2019-08-12	21.16	21.20	14.32	16.22	7081595
2019-08-13	16.86	17.30	15.69	16.26	2494473
2019-08-14	15.74	17.20	15.00	15.38	1956643
2019-08-15	16.31	18.17	15.86	17.26	1660549
2019-08-16	17.72	18.27	17.27	17.34	1010429
2019-08-19	16.73	16.96	15.60	16.07	1474338
2019-08-20	16.31	16.95	16.07	16.58	834811
2019-08-21	16.64	17.36	16.23	16.53	891061
2019-08-22	16.55	17.08	16.30	16.86	465813
2019-08-23	16.80	16.86	15.93	16.13	924258
2019-08-26	16.38	16.41	15.16	15.33	803199
2019-08-27	15.31	15.34	14.36	14.45	2069638
2019-08-28	14.30	14.86	14.14	14.46	1436127
2019-08-29	14.67	14.67	13.38	13.44	1943795
2019-08-30	13.69	13.88	12.87	12.98	1636296
2019-09-03	13.50	13.54	12.06	12.22	3279096
2019-09-04	12.37	13.61	12.01	12.92	2847539
2019-09-05	13.50	15.43	13.00	15.32	2304098
2019-09-06	15.27	16.10	14.83	14.95	1438539
2019-09-09	14.66	15.36	14.66	14.89	720144
2019-09-10	14.84	15.36	14.75	15.10	352621
2019-09-11	15.26	15.63	14.64	15.58	537543
2019-09-12	15.58	15.59	15.01	15.39	504573
2019-09-13	15.46	15.66	14.60	14.84	486242
2019-09-16	14.86	16.25	14.77	16.25	413195
2019-09-17	16.14	16.18	15.50	15.96	642373
2019-09-18	15.80	16.10	15.66	15.92	436169
2019-09-19	15.73	16.42	15.31	16.40	464054
2019-09-20	16.61	16.63	15.88	16.02	519335
2019-09-23	15.76	16.06	15.41	15.94	240369
2019-09-24	15.80	15.97	15.51	15.64	194850
2019-09-25	15.53	16.21	15.29	16.17	203665
2019-09-26	16.22	16.34	15.85	16.12	273601
2019-09-27	16.08	16.85	15.92	16.70	312348
2019-09-30	16.85	17.40	16.17	17.36	485868
2019-10-01	17.50	17.86	17.07	17.19	706547
2019-10-02	17.03	17.67	16.19	17.54	382740
2019-10-03	18.09	18.11	17.31	17.86	352085
2019-10-04	18.02	18.67	17.86	18.52	394359
2019-10-07	18.50	19.10	17.90	17.90	801714
2019-10-08	17.95	18.00	16.76	16.76	644393
2019-10-09	16.85	16.95	15.97	16.34	727420
2019-10-10	16.41	17.39	16.13	17.20	651234
2019-10-11	17.43	17.83	16.97	17.00	551704
2019-10-14	16.84	17.25	16.26	16.39	397714
2019-10-15	16.45	16.96	16.39	16.78	196146
2019-10-16	16.74	16.88	16.13	16.18	485289
2019-10-17	16.18	16.30	15.63	15.72	536521
2019-10-18	15.75	15.81	15.32	15.38	463618
2019-10-21	15.40	15.80	15.36	15.77	627718
2019-10-22	15.40	15.84	15.34	15.40	569111
2019-10-23	15.28	15.52	14.73	15.15	714652
2019-10-24	15.32	15.48	15.00	15.20	748846
2019-10-25	15.34	16.19	15.01	15.58	998756
2019-10-28	15.18	16.27	14.18	14.46	823457
2019-10-29	14.22	15.59	13.68	15.14	800090
2019-10-30	15.18	15.51	15.01	15.49	590163
2019-10-31	15.48	15.60	15.32	15.57	534629
2019-11-01	15.50	15.91	15.23	15.79	282110
2019-11-04	15.83	16.66	15.83	16.46	419225
2019-11-05	16.39	17.00	16.21	16.44	356100
2019-11-06	16.35	16.35	15.35	15.43	507358
2019-11-07	15.50	15.90	15.32	15.65	262250
2019-11-08	14.94	15.12	13.82	14.03	2096969
2019-11-11	14.08	14.15	13.50	13.54	937704
2019-11-12	13.60	14.08	12.91	13.72	1290003
2019-11-13	13.72	13.75	13.08	13.17	947415
2019-11-14	13.16	13.33	12.58	12.68	1114449
2019-11-15	12.60	13.24	12.43	13.11	753295
2019-11-18	13.08	13.08	12.52	12.97	692340
2019-11-19	13.05	13.35	12.58	13.33	777019
2019-11-20	13.33	13.73	13.17	13.48	871563
2019-11-21	13.36	13.50	13.05	13.27	693368
2019-11-22	13.30	13.68	13.23	13.57	587042
2019-11-25	13.72	14.16	13.35	13.44	807661
2019-11-26	13.34	13.41	12.63	12.86	7469561
2019-11-27	13.00	13.90	12.96	13.89	806011
2019-11-29	13.95	14.13	13.59	13.64	309010
2019-12-02	13.65	13.86	13.33	13.39	336005
2019-12-03	13.24	13.27	12.88	13.14	577922
2019-12-04	13.19	13.89	13.12	13.54	656104
2019-12-05	13.57	13.69	13.33	13.54	314843
2019-12-06	13.54	14.14	13.54	14.12	631291
2019-12-09	14.27	14.99	14.15	14.80	1007638
2019-12-10	14.81	14.85	13.78	13.82	564606
2019-12-11	14.02	14.09	13.49	13.60	519182
2019-12-12	13.65	14.34	13.30	14.27	1078863
2019-12-13	14.30	15.81	14.30	15.18	879610
2019-12-16	15.18	15.58	15.02	15.35	596144
2019-12-17	15.05	15.35	14.59	15.01	513700
2019-12-18	14.98	16.15	14.98	15.56	934331
2019-12-19	15.38	16.32	15.36	15.48	793237
2019-12-20	15.46	15.86	15.24	15.61	470667
2019-12-23	15.77	16.36	15.74	16.29	516215
2019-12-24	16.49	17.34	16.49	16.58	478506
2019-12-26	16.58	17.37	16.57	16.96	584755
2019-12-27	16.91	17.20	16.61	16.86	619074
2019-12-30	16.84	17.02	16.25	16.79	445949
2019-12-31	16.65	17.03	16.32	16.43	299659
2020-01-02	16.69	16.69	15.76	15.84	368878
2020-01-03	15.62	15.91	15.02	15.50	632948
2020-01-06	15.50	15.78	15.32	15.35	360149
2020-01-07	15.22	15.48	15.05	15.26	322056
2020-01-08	15.15	15.17	14.69	14.95	504099
2020-01-09	15.00	15.38	14.78	15.33	362192
2020-01-10	15.49	15.63	15.01	15.06	320404
2020-01-13	15.03	15.16	14.34	14.39	334218
2020-01-14	14.27	14.37	13.91	14.37	397120
2020-01-15	14.39	14.42	13.64	13.98	482848
2020-01-16	13.99	14.44	13.80	14.20	537075
2020-01-17	14.36	15.05	14.22	14.95	515707
2020-01-21	15.00	15.00	14.23	14.27	371816
2020-01-22	14.12	14.70	14.02	14.58	466424
2020-01-23	14.51	14.51	13.85	13.90	737791
2020-01-24	13.93	14.07	13.13	13.20	855239
2020-01-27	12.92	13.52	12.80	13.28	727671
2020-01-28	13.49	13.97	13.40	13.63	339581
2020-01-29	13.71	13.98	13.42	13.48	317368
2020-01-30	13.34	13.69	13.09	13.66	278632
2020-01-31	13.47	13.47	12.94	13.17	487528
2020-02-03	13.20	14.48	13.19	14.35	584116
2020-02-04	14.52	14.85	13.45	13.52	991839
2020-02-05	13.67	13.88	13.40	13.64	374302
2020-02-06	13.71	14.19	13.49	13.82	344929
2020-02-07	13.89	14.13	13.55	14.03	486637
2020-02-10	13.86	14.23	13.70	13.80	246220
2020-02-11	13.79	14.15	13.37	13.43	647228
2020-02-12	13.47	13.70	13.33	13.46	495805
2020-02-13	13.28	13.46	12.80	12.87	709542
2020-02-14	12.97	13.05	12.56	12.80	553151
2020-02-18	12.75	13.03	12.45	12.80	502409
2020-02-19	12.94	13.34	12.75	12.91	589953
2020-02-20	12.93	13.36	12.79	13.21	361258
2020-02-21	13.21	13.52	13.08	13.25	294782
2020-02-24	12.82	12.95	12.72	12.89	392250
2020-02-25	12.89	12.95	12.41	12.47	599427
2020-02-26	12.60	12.72	12.17	12.18	559840
2020-02-27	12.01	12.55	11.62	11.88	896336
2020-02-28	11.62	12.11	11.39	11.85	900770
2020-03-02	11.91	13.45	11.72	13.41	740776
2020-03-03	13.45	13.98	13.27	13.43	698414
2020-03-04	13.67	14.47	13.67	14.40	494101
2020-03-05	14.00	14.26	13.68	13.83	437952
2020-03-06	13.50	13.55	13.18	13.43	448189
2020-03-09	12.51	12.51	11.00	11.07	1023900
2020-03-10	11.45	12.20	11.42	11.82	716216
2020-03-11	11.41	11.69	10.89	11.00	558278
2020-03-12	10.37	10.84	9.26	10.09	1166529
2020-03-13	10.87	11.09	9.92	10.34	557062
2020-03-16	9.10	10.36	8.72	9.48	688131
2020-03-17	9.76	10.94	9.30	10.70	718445
2020-03-18	9.94	10.42	9.33	9.82	803685
2020-03-19	9.50	10.35	9.13	9.13	644548
2020-03-20	9.31	10.13	9.30	9.37	664992
2020-03-23	9.29	9.47	9.00	9.02	811627
2020-03-24	9.52	11.25	9.35	11.02	432793
2020-03-25	11.19	11.97	10.80	11.63	347806
2020-03-26	11.88	12.50	11.43	11.55	343540
2020-03-27	11.10	11.16	10.06	10.10	252756
2020-03-30	10.09	10.68	9.80	10.34	233480
2020-03-31	10.34	11.63	10.30	11.30	379491
2020-04-01	10.79	11.20	10.43	10.64	758177
2020-04-02	10.10	10.77	10.08	10.73	586265
2020-04-03	10.53	10.99	10.28	10.95	255649
2020-04-06	11.19	11.76	10.68	10.78	448584
2020-04-07	11.06	11.56	10.65	10.70	333556
2020-04-08	10.59	11.17	10.58	10.98	328917
2020-04-09	11.14	11.42	10.28	10.42	206633
2020-04-13	10.42	10.45	9.93	10.35	306076
2020-04-14	10.54	10.94	10.08	10.25	277840
2020-04-15	9.80	10.75	9.43	10.69	389159
2020-04-16	10.81	10.81	10.29	10.68	166003
2020-04-17	10.82	10.96	10.03	10.07	418057
2020-04-20	9.94	10.30	9.71	9.95	309694
2020-04-21	9.65	10.14	9.61	9.62	574134
2020-04-22	9.80	10.08	9.68	9.85	302285
2020-04-23	10.05	10.05	9.55	9.76	212603
2020-04-24	9.82	9.97	9.34	9.60	395027
2020-04-27	9.56	9.65	9.14	9.34	427994
2020-04-28	9.41	9.99	9.41	9.89	573483
2020-04-29	10.13	10.46	10.02	10.22	547408
2020-04-30	10.19	10.37	9.87	10.32	486669
2020-05-01	10.06	10.13	9.35	9.38	372245
2020-05-04	9.33	9.93	9.21	9.89	330655
2020-05-05	10.09	10.44	9.77	9.99	337201
2020-05-06	9.93	10.52	9.58	10.17	290686
2020-05-07	9.98	10.70	9.77	10.42	503151
2020-05-08	10.53	11.08	10.40	10.75	471851
2020-05-11	10.68	11.42	10.43	11.41	338894
2020-05-12	11.33	11.99	11.05	11.20	579314
2020-05-13	11.46	11.46	10.29	10.41	299451
2020-05-14	10.28	11.25	10.05	11.21	416391
2020-05-15	11.21	11.79	10.89	10.93	408864
2020-05-18	11.32	11.79	11.18	11.69	291576
2020-05-19	11.69	11.72	11.20	11.35	321144
2020-05-20	11.52	11.86	10.80	11.03	424746
2020-05-21	10.96	12.13	10.91	12.04	694831
2020-05-22	12.01	12.13	11.46	11.82	520080
2020-05-26	12.14	12.27	11.41	11.42	410971
2020-05-27	11.50	11.65	10.83	11.07	659952
2020-05-28	11.05	11.25	10.62	10.73	465925
2020-05-29	10.79	11.03	10.31	10.36	421352
2020-06-01	10.43	11.06	10.43	10.73	188146
2020-06-02	10.96	11.35	10.85	11.27	425775
2020-06-03	11.50	11.61	11.01	11.35	739408
2020-06-04	11.30	11.36	10.97	11.17	491050
2020-06-05	11.41	11.71	11.06	11.41	1404671
2020-06-08	11.83	12.15	11.58	12.08	1206147
2020-06-09	11.91	11.91	11.26	11.70	568051
2020-06-10	11.76	11.83	11.02	11.32	792175
2020-06-11	10.99	11.08	10.44	10.52	449337
2020-06-12	10.73	11.10	10.45	10.86	391683
2020-06-15	10.58	10.82	10.46	10.54	208357
2020-06-16	10.93	11.13	10.55	10.61	336695
2020-06-17	10.63	10.74	10.37	10.41	510724
2020-06-18	10.10	10.39	9.70	9.72	1179471
2020-06-19	9.82	10.35	9.73	10.14	598216
2020-06-22	9.62	10.31	9.60	9.86	740842
2020-06-23	9.96	10.57	9.96	10.22	401929
2020-06-24	10.58	10.58	10.10	10.18	352622
2020-06-25	10.15	10.94	10.06	10.94	603055
2020-06-26	11.00	11.01	10.42	10.51	289172
2020-06-29	10.89	10.93	10.60	10.65	261283
2020-06-30	10.53	10.76	10.16	10.49	475115
2020-07-01	10.45	11.04	10.38	10.78	414724
2020-07-02	11.00	11.07	10.19	10.39	822319
2020-07-06	11.09	11.90	10.90	11.65	907405
2020-07-07	11.50	11.50	11.10	11.22	408880
2020-07-08	11.28	11.68	11.26	11.46	264066
2020-07-09	11.56	11.56	10.93	10.98	535058
2020-07-10	10.88	11.53	10.78	11.36	518469
2020-07-13	11.42	11.79	11.15	11.50	491895
2020-07-14	11.47	11.62	11.31	11.48	225006
2020-07-15	11.63	11.83	11.42	11.69	655070
2020-07-16	11.57	11.62	11.40	11.46	342501
2020-07-17	11.70	11.70	10.98	11.05	536379
2020-07-20	11.08	11.15	10.95	11.02	354851
2020-07-21	11.15	11.82	11.08	11.58	381561
2020-07-22	11.49	12.34	11.35	12.30	277465
2020-07-23	12.47	12.94	12.19	12.29	579253
2020-07-24	12.15	12.54	11.98	12.28	320287
2020-07-27	12.23	12.62	11.91	12.04	366400
2020-07-28	12.08	12.27	11.48	11.52	290950
2020-07-29	11.49	11.81	11.32	11.42	298542
2020-07-30	11.31	11.36	11.00	11.16	204519
2020-07-31	11.25	11.26	10.90	10.94	343959
2020-08-03	10.83	12.46	10.80	12.14	597985
2020-08-04	13.19	13.50	11.83	12.23	923449
2020-08-05	12.39	12.63	11.56	11.62	510411
2020-08-06	11.50	11.74	11.33	11.59	184915
2020-08-07	11.38	11.60	11.38	11.53	166232
2020-08-10	11.40	11.66	11.21	11.23	201103
2020-08-11	11.31	11.55	10.94	11.02	407524
2020-08-12	11.02	11.28	10.50	10.55	561831
2020-08-13	10.39	11.27	10.34	11.00	388196
2020-08-14	10.95	11.31	10.78	11.15	286212
2020-08-17	11.07	11.12	10.73	10.78	226388
2020-08-18	10.72	11.04	10.53	10.88	287116
2020-08-19	10.83	11.19	10.82	10.89	255850
2020-08-20	10.77	11.03	10.62	10.91	276297
2020-08-21	10.91	11.44	10.84	10.99	359300
2020-08-24	10.97	11.04	10.68	11.03	254521
2020-08-25	11.00	11.33	10.72	11.19	317916
2020-08-26	11.23	11.52	11.07	11.44	294005
2020-08-27	11.48	11.75	11.33	11.51	247434
2020-08-28	11.52	12.02	11.47	11.99	156731
2020-08-31	12.00	12.03	11.49	11.49	352734
2020-09-01	11.50	11.90	11.45	11.78	269052
2020-09-02	11.88	11.88	11.60	11.76	224286
2020-09-03	11.66	11.96	11.55	11.91	249085
2020-09-04	12.08	12.16	11.73	11.96	223325
2020-09-08	11.81	12.02	11.48	11.93	159338
2020-09-09	12.08	12.20	11.90	11.96	136852
2020-09-10	11.96	12.09	11.73	11.90	184810
2020-09-11	11.92	11.92	11.59	11.83	128595
2020-09-14	11.91	11.91	11.42	11.46	204025
2020-09-15	11.47	11.83	11.15	11.48	208506
2020-09-16	11.50	11.50	10.60	10.73	318857
2020-09-17	10.64	10.86	10.50	10.65	230207
2020-09-18	10.67	10.86	10.51	10.72	171953
2020-09-21	10.54	10.79	10.30	10.62	224252
2020-09-22	10.65	10.74	10.39	10.43	240837
2020-09-23	10.33	10.46	9.52	9.55	465102
2020-09-24	9.51	10.47	9.33	10.14	305683
2020-09-25	10.04	10.49	9.95	10.33	185433
2020-09-28	10.56	10.77	10.27	10.34	183130
2020-09-29	10.32	10.36	10.02	10.13	167337
2020-09-30	10.12	10.44	9.98	10.33	221855
2020-10-01	10.35	10.71	10.35	10.58	116694
2020-10-02	10.47	10.92	10.33	10.78	171319
2020-10-05	10.80	11.02	10.70	10.99	182053
2020-10-06	11.13	11.20	10.23	10.37	219671
2020-10-07	10.36	10.71	10.26	10.46	201945
2020-10-08	10.48	10.74	10.25	10.65	169779
2020-10-09	10.55	10.89	10.32	10.83	148588
2020-10-12	10.84	11.37	10.65	11.27	134244
2020-10-13	11.32	11.41	11.09	11.28	279283
2020-10-14	11.38	11.57	11.04	11.53	256172
2020-10-15	11.43	11.62	11.25	11.55	210315
2020-10-16	11.52	11.79	11.26	11.76	150798
2020-10-19	11.62	12.30	11.62	12.03	151483
2020-10-20	12.14	12.29	11.94	12.00	206110
2020-10-21	12.05	12.05	11.17	11.19	180095
2020-10-22	11.17	11.50	11.07	11.39	147845
2020-10-23	11.39	11.97	11.39	11.97	189905
2020-10-26	11.91	12.42	11.82	12.39	157003
2020-10-27	12.47	12.60	11.78	11.80	195371
2020-10-28	11.65	11.77	11.06	11.09	199056
2020-10-29	11.05	11.43	10.94	11.31	185209
2020-10-30	11.31	11.94	11.10	11.80	194354
2020-11-02	11.87	12.51	11.84	12.14	109794
2020-11-03	12.40	12.71	12.20	12.34	145583
2020-11-04	12.35	12.78	12.23	12.36	169168
2020-11-05	12.70	13.00	12.54	12.64	127332
2020-11-06	12.76	13.20	12.71	13.05	167373
2020-11-09	13.50	13.72	12.81	13.03	267254
2020-11-10	13.15	13.71	13.04	13.14	137489
2020-11-11	13.31	13.79	13.20	13.75	218689
2020-11-12	13.81	13.86	12.90	12.97	107464
2020-11-13	13.06	13.38	12.65	13.38	143438
2020-11-16	13.44	13.79	13.38	13.60	156083
2020-11-17	13.60	13.70	12.99	13.65	98723
2020-11-18	13.73	13.79	13.06	13.23	144110
2020-11-19	13.23	13.45	12.85	13.02	96696
2020-11-20	13.08	13.40	12.86	13.27	83049
2020-11-23	13.40	13.96	13.32	13.90	106544
2020-11-24	13.99	14.14	13.70	14.00	136104
2020-11-25	14.11	14.20	13.85	14.06	183318
2020-11-27	14.03	14.20	13.83	14.08	104195
2020-11-30	13.95	14.33	13.95	14.09	245465
2020-12-01	14.39	14.39	14.00	14.15	146141
2020-12-02	14.05	14.55	14.00	14.18	171325
2020-12-03	14.18	14.58	13.99	14.42	182945
2020-12-04	14.48	14.60	14.02	14.05	174525
2020-12-07	14.04	14.36	13.97	14.13	39523
2020-12-08	14.09	14.30	13.71	13.80	41947
2020-12-09	13.78	13.98	13.39	13.51	92902
2020-12-10	13.55	14.47	13.48	14.38	104579
2020-12-11	14.34	14.59	14.04	14.23	76306
2020-12-14	14.18	14.58	14.01	14.15	82183
2020-12-15	14.28	14.52	13.95	14.24	183712
2020-12-16	14.18	14.46	14.05	14.39	172807
2020-12-17	14.38	14.78	14.31	14.64	275377
2020-12-18	14.61	14.76	14.19	14.40	152298
2020-12-21	14.12	14.12	13.45	13.72	166773
2020-12-22	13.81	13.97	13.47	13.61	68638
2020-12-23	13.66	13.88	13.30	13.38	133544
2020-12-24	13.36	13.38	13.12	13.28	21070
2020-12-28	13.26	13.50	12.98	13.19	98392
2020-12-29	13.23	13.85	12.90	13.28	190176
2020-12-30	13.39	13.89	13.37	13.69	153723
2020-12-31	13.70	13.88	13.42	13.78	107921
2021-01-04	13.75	13.75	13.01	13.08	158080
2021-01-05	13.00	13.33	12.93	13.00	149278
2021-01-06	12.90	13.26	12.90	12.98	97982
2021-01-07	13.06	13.59	12.85	13.42	98575
2021-01-08	13.50	13.60	12.97	13.01	150043
2021-01-11	12.83	12.91	12.46	12.62	163905
2021-01-12	12.53	13.04	12.39	12.68	103533
2021-01-13	12.58	13.06	12.50	12.69	107215
2021-01-14	12.64	13.02	12.64	12.97	112067
2021-01-15	12.90	13.07	12.60	12.83	114624
2021-01-19	12.83	13.14	12.71	13.00	96834
2021-01-20	13.00	13.42	12.74	13.26	84262
2021-01-21	13.13	13.25	12.55	12.60	168796
2021-01-22	12.50	12.76	12.17	12.39	115658
2021-01-25	12.42	12.70	12.30	12.57	102642
2021-01-26	12.74	13.28	12.52	13.08	127184
2021-01-27	13.04	13.49	12.96	13.20	138982
2021-01-28	13.27	13.74	13.21	13.25	110792
2021-01-29	13.23	13.26	12.59	12.61	199639
2021-02-01	12.66	13.59	12.61	13.59	125793
2021-02-02	13.65	13.70	13.08	13.12	158032
2021-02-03	13.17	13.40	13.00	13.13	131444
2021-02-04	13.05	13.49	12.83	13.44	81493
2021-02-05	13.58	13.75	13.37	13.41	114130
2021-02-08	13.52	13.80	13.51	13.62	96298
2021-02-09	13.74	13.97	13.53	13.64	118534
2021-02-10	13.68	13.77	13.32	13.59	121003
2021-02-11	13.66	13.93	13.44	13.77	116300
2021-02-12	13.67	14.59	13.27	14.43	162968
2021-02-16	14.66	15.12	14.45	15.04	183717
2021-02-17	14.90	15.06	14.58	14.98	84476
2021-02-18	14.81	15.04	14.61	14.61	81021
2021-02-19	14.62	14.92	14.62	14.72	78879
2021-02-22	14.60	14.73	14.42	14.47	122849
2021-02-23	14.19	14.35	13.89	14.26	92669
2021-02-24	14.34	14.57	14.12	14.35	116344
2021-02-25	14.40	14.45	13.38	13.42	212405
2021-02-26	13.32	13.52	13.02	13.33	195918
2021-03-01	13.46	13.74	13.33	13.38	85323
2021-03-02	13.40	13.60	13.11	13.27	91875
2021-03-03	13.24	13.47	13.00	13.27	110381
2021-03-04	13.42	13.74	13.15	13.51	147353
2021-03-05	13.59	13.76	13.21	13.67	102706
2021-03-08	13.67	13.69	13.23	13.28	95175
2021-03-09	13.36	13.64	13.15	13.30	99008
2021-03-10	13.39	13.89	12.89	13.88	136332
2021-03-11	13.87	14.18	13.87	13.97	94259
2021-03-12	13.77	14.57	13.77	14.29	112368
2021-03-15	14.16	14.90	14.16	14.69	125902
2021-03-16	14.65	14.92	14.44	14.58	89722
2021-03-17	14.42	14.76	14.05	14.69	97268
2021-03-18	14.67	14.71	14.34	14.48	87032
2021-03-19	14.41	14.74	14.41	14.59	119734
2021-03-22	14.68	14.88	14.43	14.87	70130
2021-03-23	14.78	14.92	14.58	14.58	104902
2021-03-24	14.67	14.72	14.16	14.61	121529
2021-03-25	14.64	14.64	14.10	14.11	141203
2021-03-26	14.17	14.28	13.86	14.10	100544
2021-03-29	14.13	14.66	14.02	14.52	47484
2021-03-30	14.55	14.86	14.45	14.78	107832
2021-03-31	14.67	15.25	14.58	14.84	96121
2021-04-01	14.89	15.03	14.67	14.99	32567
2021-04-05	15.14	15.23	14.70	14.86	48525
2021-04-06	14.90	15.09	14.75	15.00	84739
2021-04-07	15.05	15.16	14.69	14.69	68534
2021-04-08	14.78	14.93	14.47	14.61	97971
2021-04-09	14.48	14.70	14.28	14.42	75940
2021-04-12	14.32	14.81	14.32	14.70	79373
2021-04-13	14.44	14.76	13.74	14.19	133866
2021-04-14	14.07	14.49	14.05	14.16	1313571
2021-04-15	14.18	14.48	14.09	14.17	78679
2021-04-16	14.14	14.68	14.05	14.56	78596
2021-04-19	14.61	14.93	14.50	14.60	111974
2021-04-20	14.52	14.66	14.18	14.30	163005
2021-04-21	14.19	14.49	14.09	14.23	128323
2021-04-22	14.23	14.46	14.06	14.18	106199
2021-04-23	14.22	14.64	13.74	13.85	122540
2021-04-26	13.86	13.86	13.35	13.41	241879
2021-04-27	13.40	13.70	13.18	13.45	175413
2021-04-28	13.52	13.81	13.51	13.62	125863
2021-04-29	13.62	13.81	13.31	13.62	136137
2021-04-30	13.52	13.68	13.34	13.42	112168
2021-05-03	13.45	13.99	13.14	13.36	235445
2021-05-04	13.32	13.56	13.18	13.35	156031
2021-05-05	13.38	13.82	13.23	13.64	83026
2021-05-06	13.68	13.80	13.34	13.55	112462
2021-05-07	13.66	14.45	13.56	14.31	143198
2021-05-10	14.37	14.78	14.21	14.37	60922
2021-05-11	14.49	14.54	14.11	14.28	75182
2021-05-12	14.10	14.32	14.00	14.04	139395
2021-05-13	14.14	14.95	14.14	14.90	94000
2021-05-14	15.00	15.97	14.92	15.67	245853
2021-05-17	15.50	15.85	15.00	15.05	178796
2021-05-18	15.02	15.16	14.72	14.97	103327
2021-05-19	14.78	14.81	14.58	14.67	110065
2021-05-20	14.77	14.98	14.53	14.93	87398
2021-05-21	14.98	14.98	14.60	14.67	71357
2021-05-24	14.81	14.81	14.37	14.57	86652
2021-05-25	14.64	14.64	14.33	14.39	38250
2021-05-26	14.44	14.70	14.39	14.61	56937
2021-05-27	14.66	14.85	14.53	14.65	171425
2021-05-28	14.88	15.39	14.81	15.29	164246
2021-06-01	16.57	16.77	15.86	16.10	356652
2021-06-02	16.15	16.64	16.03	16.53	322963
2021-06-03	16.55	16.84	16.45	16.74	143155
2021-06-04	16.89	17.08	16.54	16.94	228454
2021-06-07	17.10	17.95	17.10	17.48	241449
2021-06-08	17.63	17.76	17.18	17.42	124977
2021-06-09	17.42	17.66	17.22	17.42	97624
2021-06-10	17.44	17.77	17.30	17.41	88533
2021-06-11	17.49	17.49	16.60	16.77	99567
2021-06-14	16.75	17.18	16.65	17.04	74672
2021-06-15	17.07	17.28	16.64	17.07	43671
2021-06-16	17.04	17.27	16.82	16.99	50060
2021-06-17	17.05	17.18	16.89	16.89	96045
2021-06-18	16.86	16.86	16.53	16.60	36837
2021-06-21	16.62	16.94	16.45	16.59	46278
2021-06-22	16.73	17.00	16.23	16.88	72178
2021-06-23	16.67	17.02	16.36	16.47	63808
2021-06-24	16.51	16.63	16.23	16.40	62857
2021-06-25	16.38	16.50	15.31	15.45	256140
2021-06-28	15.45	15.45	15.10	15.20	75634
2021-06-29	15.21	15.29	15.00	15.00	114977
2021-06-30	15.05	15.24	14.78	15.17	116064
2021-07-01	15.24	15.28	14.82	14.89	41869
2021-07-02	14.94	15.20	14.71	15.12	46553
2021-07-06	15.29	15.43	15.05	15.13	60690
2021-07-07	15.13	15.47	15.06	15.40	46776
2021-07-08	15.32	15.69	15.10	15.63	100215
2021-07-09	15.64	15.95	15.39	15.88	61866
2021-07-12	15.90	16.40	15.67	16.33	37379
2021-07-13	16.31	16.58	16.17	16.40	47854
2021-07-14	16.56	16.56	15.72	15.77	47948
2021-07-15	15.76	16.04	15.47	15.55	61941
2021-07-16	15.58	16.03	15.51	15.72	32893
2021-07-19	15.57	15.59	15.18	15.46	89522
2021-07-20	15.40	16.27	15.40	16.24	59476
2021-07-21	16.28	16.57	16.24	16.31	40171
2021-07-22	16.34	16.69	15.70	16.54	58863
2021-07-23	16.63	16.67	16.06	16.10	85794
2021-07-26	16.28	16.41	16.16	16.38	37932
2021-07-27	16.30	16.63	16.20	16.61	55835
2021-07-28	16.52	16.70	16.45	16.65	41753
2021-07-29	16.73	16.85	16.51	16.62	77216
2021-07-30	16.59	16.59	15.50	15.51	112445
2021-08-02	15.49	15.76	15.33	15.50	98230
2021-08-03	15.61	15.63	15.30	15.50	86547
2021-08-04	15.39	15.51	15.20	15.25	62878
2021-08-05	15.32	15.51	15.32	15.48	83140
2021-08-06	15.54	15.61	15.40	15.50	67939
2021-08-09	15.41	15.50	15.33	15.45	47622
2021-08-10	15.34	15.89	15.34	15.80	130699
2021-08-11	15.80	15.97	15.37	15.70	182616
2021-08-12	15.45	16.33	15.45	16.24	139252
2021-08-13	16.26	16.66	16.24	16.60	114823
2021-08-16	16.57	16.69	15.93	16.17	73320
2021-08-17	16.17	16.19	15.69	15.82	32102
2021-08-18	15.72	15.79	15.35	15.40	86756
2021-08-19	15.21	15.48	15.01	15.21	104569
2021-08-20	15.06	15.77	15.02	15.52	56947
2021-08-23	15.67	16.03	15.57	15.94	94881
2021-08-24	15.99	17.23	15.99	17.16	105322
2021-08-25	17.14	17.32	16.95	17.02	109929
2021-08-26	17.11	17.23	16.75	16.85	57545
2021-08-27	17.03	17.79	17.00	17.49	182681
2021-08-30	17.58	18.55	17.54	18.47	229544
2021-08-31	18.82	19.21	18.02	18.21	206852
2021-09-01	18.21	18.55	17.36	17.39	96946
2021-09-02	17.67	18.06	17.10	17.24	80937
2021-09-03	17.28	17.46	16.81	16.99	77336
2021-09-07	16.99	18.42	16.82	18.29	147407
2021-09-08	18.34	18.50	17.14	17.41	217731
2021-09-09	17.25	17.80	16.81	17.00	142191
2021-09-10	17.26	17.26	16.35	16.65	107930
2021-09-13	18.50	18.77	17.86	18.46	476330
2021-09-14	18.70	18.94	17.78	17.99	146586
2021-09-15	17.90	18.23	17.40	17.78	119068
2021-09-16	17.78	18.58	17.27	18.30	167690
2021-09-17	18.24	18.53	17.60	17.65	160913
2021-09-20	17.19	17.19	16.21	16.61	222146
2021-09-21	16.68	17.10	16.53	16.70	90107
2021-09-22	16.86	17.20	16.76	16.89	66582
2021-09-23	16.91	17.29	16.70	16.71	64394
2021-09-24	16.80	16.83	16.30	16.35	56041
2021-09-27	16.30	16.68	16.30	16.57	69073
2021-09-28	16.40	16.85	16.40	16.63	81766
2021-09-29	16.81	17.49	16.81	17.45	86765
2021-09-30	17.76	17.90	17.44	17.47	105319
2021-10-01	17.65	17.85	17.39	17.44	137146
2021-10-04	17.75	18.40	17.70	18.06	178619
2021-10-05	18.30	18.42	18.10	18.26	187415
2021-10-06	18.14	18.30	17.54	17.77	169853
2021-10-07	17.74	18.29	17.44	18.04	130888
2021-10-08	18.20	18.75	18.03	18.15	67429
2021-10-11	18.59	20.34	18.59	19.93	460903
2021-10-12	20.03	20.20	19.52	19.60	121986
2021-10-13	19.53	19.95	19.40	19.61	54487
2021-10-14	19.92	20.22	19.70	19.79	115329
2021-10-15	20.30	20.47	19.41	19.57	129143
2021-10-18	19.58	20.20	19.37	19.71	139854
2021-10-19	19.70	20.51	19.39	20.47	198527
2021-10-20	20.59	21.10	20.41	20.89	215474
2021-10-21	20.71	20.89	19.82	20.60	136194
2021-10-22	20.32	20.32	19.65	20.11	83609
2021-10-25	20.29	21.01	20.29	20.44	120162
2021-10-26	20.31	20.43	19.94	20.05	98192
2021-10-27	19.90	20.00	19.02	19.09	109758
2021-10-28	19.02	19.22	18.82	18.93	84877
2021-10-29	18.90	18.90	18.15	18.33	153947
2021-11-01	18.33	18.73	18.02	18.12	84027
2021-11-02	18.01	18.50	17.57	17.91	154080
2021-11-03	18.49	18.49	17.97	18.20	118843
2021-11-04	18.17	18.33	17.54	17.62	121339
2021-11-05	17.60	18.49	17.56	18.10	172358
2021-11-08	18.54	19.14	18.32	18.99	221215
2021-11-09	19.00	19.40	18.62	18.77	165150
2021-11-10	19.07	19.29	18.64	18.85	131741
2021-11-11	19.20	19.90	18.98	19.09	118848
2021-11-12	19.01	19.18	18.15	18.54	248507
2021-11-15	18.83	18.86	18.12	18.35	158850
2021-11-16	18.22	18.59	17.70	17.74	151843
2021-11-17	17.75	18.15	17.61	17.76	130364
2021-11-18	17.77	18.75	17.66	18.35	117150
2021-11-19	18.09	18.67	17.71	17.75	175373
2021-11-22	17.66	17.86	17.09	17.38	204874
2021-11-23	17.30	17.89	17.30	17.75	144171
2021-11-24	17.61	17.85	17.30	17.44	138283
2021-11-26	17.00	17.36	16.80	16.80	204424
2021-11-29	16.98	17.13	16.70	16.74	193326
2021-11-30	16.61	16.96	16.35	16.52	1752021
2021-12-01	16.90	18.35	16.74	17.77	279010
2021-12-02	17.78	19.25	17.78	18.74	211705
2021-12-03	18.70	18.88	17.96	18.48	174559
2021-12-06	18.67	19.16	18.59	18.82	121540
2021-12-07	19.03	19.25	18.98	19.04	61794
2021-12-08	18.89	19.26	18.87	19.00	55028
2021-12-09	18.69	19.25	18.23	18.91	152772
2021-12-10	18.85	19.14	18.56	18.60	77488
2021-12-13	18.52	18.52	18.07	18.07	94369
2021-12-14	18.01	18.46	17.84	17.95	77484
2021-12-15	17.79	18.63	17.58	18.24	177457
2021-12-16	18.49	19.07	18.49	18.93	98852
2021-12-17	18.79	19.18	18.58	18.74	101028
2021-12-20	18.52	19.02	18.32	19.01	125015
2021-12-21	19.19	19.89	18.91	19.64	118994
2021-12-22	19.60	19.79	19.35	19.64	52414
2021-12-23	19.74	20.00	19.50	19.73	65160
2021-12-27	19.95	20.15	19.61	20.00	100113
2021-12-28	20.16	20.99	20.16	20.63	271352
2021-12-29	20.70	20.79	19.90	20.46	115020
2021-12-30	20.66	21.20	20.35	20.88	243688
2021-12-31	20.71	21.28	20.71	21.11	71050
2022-01-03	21.11	21.38	20.01	20.05	169271
2022-01-04	20.28	20.38	19.72	19.98	146267
2022-01-05	20.14	20.14	18.72	18.96	163289
2022-01-06	18.95	19.13	18.73	18.75	45115
2022-01-07	18.74	19.30	18.58	19.16	82702
2022-01-10	19.25	19.29	18.43	18.67	162904
2022-01-11	18.76	19.10	18.51	18.89	76083
2022-01-12	18.89	19.74	18.78	19.68	110102
2022-01-13	19.68	20.04	19.30	19.46	54464
2022-01-14	19.41	19.59	19.09	19.48	39480
2022-01-18	19.06	19.16	18.41	18.44	210034
2022-01-19	18.53	18.90	18.48	18.71	156548
2022-01-20	18.78	19.10	18.36	18.47	65621
2022-01-21	18.33	18.76	18.05	18.58	159798
2022-01-24	18.64	18.74	17.97	18.63	258204
2022-01-25	18.52	19.44	18.11	19.13	80951
2022-01-26	19.35	19.35	18.80	19.08	108254
2022-01-27	19.10	19.36	18.66	18.85	47235
2022-01-28	19.96	20.05	19.17	19.44	134672
2022-01-31	19.34	20.15	19.14	19.88	93832
2022-02-01	19.90	20.40	19.84	20.28	59066
2022-02-02	20.49	20.75	19.84	20.02	63061
2022-02-03	19.73	19.84	19.34	19.44	68229
2022-02-04	19.32	19.53	18.89	19.23	68684
2022-02-07	19.38	19.57	18.93	18.94	77130
2022-02-08	18.94	19.11	18.75	18.94	44356
2022-02-09	19.08	19.37	18.92	19.17	74784
2022-02-10	18.82	19.60	18.80	19.01	85799
2022-02-11	19.03	21.54	19.03	20.31	569228
2022-02-14	20.32	20.70	19.61	19.89	105367
2022-02-15	19.99	20.19	19.65	19.90	87444
2022-02-16	19.80	20.55	19.56	20.40	144727
2022-02-17	20.45	20.80	20.30	20.58	85383
2022-02-18	20.42	20.70	20.13	20.30	50272
2022-02-22	20.45	21.20	20.35	21.08	236639
2022-02-23	21.19	21.51	20.23	21.08	139004
2022-02-24	20.71	20.99	20.05	20.99	102593
2022-02-25	21.18	21.64	20.97	21.60	76352
2022-02-28	21.63	21.73	20.36	20.95	176702
2022-03-01	21.03	23.30	20.51	23.19	1112812
2022-03-02	23.79	24.22	22.80	23.56	374983
2022-03-03	24.07	24.40	23.10	24.10	342600
2022-03-04	24.42	24.59	23.26	23.93	190787
2022-03-07	24.04	24.66	23.29	23.41	168406
2022-03-08	23.50	23.93	22.75	23.20	195441
2022-03-09	23.32	23.50	22.63	23.14	174906
2022-03-10	22.97	24.56	22.97	24.11	125674
2022-03-11	23.60	24.34	22.72	22.85	168193
2022-03-14	22.85	22.86	21.44	21.64	177078
2022-03-15	21.34	21.80	21.05	21.27	158310
2022-03-16	21.40	21.82	20.53	20.93	155710
2022-03-17	20.95	21.71	20.79	21.51	161381
2022-03-18	21.45	21.81	21.18	21.45	168193
2022-03-21	21.60	22.22	21.15	22.03	95825
2022-03-22	22.32	22.83	21.94	22.23	151007
2022-03-23	22.51	22.94	22.30	22.37	148427
2022-03-24	22.32	23.62	22.23	22.91	201934
2022-03-25	23.00	23.23	22.57	22.91	88525
2022-03-28	23.00	23.40	22.61	23.06	85613
2022-03-29	23.05	23.11	22.42	22.44	54455
2022-03-30	22.42	23.15	22.35	22.91	137593
2022-03-31	22.88	23.87	22.82	23.63	126617
2022-04-01	23.60	24.51	23.45	24.07	202217
2022-04-04	24.20	25.00	23.81	23.95	168938
2022-04-05	23.99	24.79	23.67	23.97	195393
2022-04-06	23.67	23.80	22.33	23.35	153597
2022-04-07	23.26	23.56	22.97	23.45	165457
2022-04-08	23.52	24.49	23.52	24.15	75340
2022-04-11	24.08	24.15	23.41	23.54	89168
2022-04-12	23.75	23.98	23.48	23.74	67118
2022-04-13	23.60	24.22	23.41	24.16	116111
2022-04-14	24.04	25.00	24.02	24.89	188864
2022-04-18	25.15	25.86	24.01	24.05	128390
2022-04-19	24.28	25.16	24.18	25.08	142873
2022-04-20	25.30	25.33	24.35	24.65	150964
2022-04-21	25.00	25.00	22.62	23.05	139901
2022-04-22	23.05	23.10	22.38	22.59	76449
2022-04-25	22.20	22.58	21.31	22.47	202439
2022-04-26	22.42	22.42	21.50	21.50	106437
2022-04-27	21.76	22.43	21.32	22.20	95789
2022-04-28	22.41	22.65	21.61	22.38	66005
2022-04-29	22.62	22.89	21.49	21.57	121726
2022-05-02	21.32	21.39	20.30	20.62	244515
2022-05-03	20.66	21.51	20.55	21.27	150339
2022-05-04	21.24	21.85	20.48	21.58	142738
2022-05-05	21.36	21.36	20.10	20.56	184962
2022-05-06	20.50	20.75	20.22	20.47	75554
2022-05-09	20.13	20.19	19.29	19.55	231741
2022-05-10	19.86	20.43	19.54	20.32	170423
2022-05-11	20.32	21.28	20.32	20.92	64343
2022-05-12	20.90	21.57	20.21	20.68	113861
2022-05-13	21.23	21.56	20.86	21.45	99983
2022-05-16	21.45	22.05	21.44	21.65	69684
2022-05-17	22.02	22.39	21.89	22.27	71579
2022-05-18	22.40	22.40	21.01	21.32	58602
2022-05-19	21.68	21.99	21.43	21.52	55850
2022-05-20	21.61	22.00	21.14	21.48	63738
2022-05-23	21.58	22.37	21.58	22.13	76469
2022-05-24	22.08	22.95	21.82	22.94	123980
2022-05-25	22.94	23.79	22.94	23.72	40942
2022-05-26	24.25	24.47	23.95	24.25	115885
2022-05-27	24.50	24.69	23.81	23.96	78790
2022-05-31	23.98	24.21	23.36	23.67	115292
2022-06-01	23.67	23.96	23.02	23.26	167795
2022-06-02	23.28	23.60	22.81	23.30	142879
2022-06-03	23.12	23.66	22.96	23.56	99022
2022-06-06	24.00	24.00	22.72	22.99	75979
2022-06-07	22.74	23.37	22.53	23.37	98443
2022-06-08	23.36	23.68	22.83	23.00	95699
2022-06-09	22.88	23.19	21.96	22.24	245068
2022-06-10	21.81	22.16	20.84	21.15	312630
2022-06-13	21.08	21.08	20.22	20.40	173517
2022-06-14	20.43	20.60	19.85	20.08	184953
2022-06-15	20.15	21.00	20.15	20.71	121994
2022-06-16	20.48	20.65	19.93	20.18	114059
2022-06-17	20.19	20.59	19.44	19.73	180933
2022-06-21	19.73	20.46	19.56	20.05	102647
2022-06-22	19.68	20.67	19.26	20.49	114866
2022-06-23	20.46	20.75	19.57	19.84	97854
2022-06-24	19.78	20.41	18.71	19.73	179476
2022-06-27	20.57	21.51	20.19	21.37	194822
2022-06-28	21.40	21.69	20.92	20.92	177375
2022-06-29	20.94	21.17	20.24	20.74	207545
2022-06-30	20.48	20.92	20.10	20.48	119634
2022-07-01	20.50	21.56	20.45	21.36	98808
2022-07-05	20.48	20.48	19.33	19.75	323766
2022-07-06	19.77	20.14	19.25	19.72	225288
2022-07-07	19.98	21.09	19.98	20.85	172721
2022-07-08	20.75	21.17	20.40	20.96	76719
2022-07-11	20.59	21.06	20.20	20.69	111378
2022-07-12	20.41	21.10	20.18	20.89	135291
2022-07-13	20.89	21.40	20.62	21.17	66109
2022-07-14	20.79	20.91	20.30	20.47	121706
2022-07-15	20.61	21.10	20.16	21.04	92334
2022-07-18	21.23	21.59	20.96	21.08	49222
2022-07-19	21.20	21.49	21.16	21.26	48145
2022-07-20	21.06	21.19	20.41	20.48	174666
2022-07-21	20.34	20.34	19.66	20.13	113143
2022-07-22	20.21	20.74	20.05	20.43	152247
2022-07-25	20.62	21.40	20.50	21.28	94799
2022-07-26	21.28	21.66	21.00	21.46	94506
2022-07-27	21.56	22.48	21.10	22.34	102531
2022-07-28	22.52	23.74	22.52	23.65	201909
2022-07-29	23.67	24.63	23.24	23.95	210875
2022-08-01	23.95	24.19	23.26	23.92	142942
2022-08-02	23.68	24.00	22.88	22.90	109482
2022-08-03	23.07	24.00	22.80	23.81	89237
2022-08-04	23.92	24.76	23.56	23.68	120740
2022-08-05	23.30	24.24	23.06	24.11	54288
2022-08-08	24.33	24.99	24.33	24.87	105448
2022-08-09	24.88	24.99	24.00	24.38	59764
2022-08-10	24.71	24.79	23.91	24.20	136951
2022-08-11	24.34	24.80	23.91	24.48	87803
2022-08-12	23.79	24.68	22.32	24.39	144436
2022-08-15	24.06	24.59	23.80	24.19	42511
2022-08-16	24.09	24.21	23.60	24.06	98022
2022-08-17	23.76	24.51	23.76	24.19	61057
2022-08-18	24.17	25.42	23.98	25.24	169616
2022-08-19	25.05	25.16	23.84	24.22	104066
2022-08-22	24.03	24.60	23.34	24.38	49338
2022-08-23	24.60	25.11	24.25	24.99	130874
2022-08-24	24.99	26.33	24.77	26.20	277411
2022-08-25	26.37	26.61	25.71	26.48	138641
2022-08-26	26.65	26.67	25.74	26.13	131709
2022-08-29	25.89	26.69	25.86	25.95	144393
2022-08-30	25.86	26.32	24.82	24.94	89206
2022-08-31	24.73	25.03	24.10	24.39	180700
2022-09-01	24.02	24.67	23.64	24.41	104751
2022-09-02	24.64	25.17	24.19	24.66	47813
2022-09-06	24.71	25.57	24.46	25.18	98505
2022-09-07	25.24	26.34	25.24	26.07	227144
2022-09-08	26.04	26.50	25.49	25.84	105339
2022-09-09	26.17	26.70	25.77	26.70	250137
2022-09-12	26.80	27.95	26.35	26.76	292526
2022-09-13	26.29	26.76	25.57	25.98	104392
2022-09-14	25.79	26.86	25.78	26.76	144138
2022-09-15	26.67	26.90	25.21	25.34	83471
2022-09-16	24.83	25.41	24.30	25.01	81985
2022-09-19	24.83	26.24	24.69	25.94	79082
2022-09-20	25.80	25.84	25.01	25.41	55814
2022-09-21	25.76	25.76	24.52	24.84	91830
2022-09-22	24.91	25.49	24.31	24.65	123286
2022-09-23	24.32	24.69	23.04	23.72	168405
2022-09-26	23.30	23.49	22.35	22.41	120521
2022-09-27	22.41	23.10	22.40	22.45	60545
2022-09-28	22.78	23.33	22.00	22.97	83254
2022-09-29	22.81	23.30	22.09	23.08	118719
2022-09-30	23.02	23.51	22.77	22.77	68268
2022-10-03	23.28	24.36	23.07	24.11	123986
2022-10-04	24.47	24.69	23.43	23.78	120022
2022-10-05	23.65	24.35	23.08	23.97	71811
2022-10-06	23.90	24.60	23.27	24.24	77699
2022-10-07	24.29	24.59	23.66	23.73	40018
2022-10-10	23.75	24.13	23.07	23.66	71725
2022-10-11	23.46	23.55	22.65	22.79	95566
2022-10-12	22.76	22.83	22.26	22.26	49177
2022-10-13	22.00	23.10	21.93	22.96	142176
2022-10-14	22.99	22.99	22.00	22.38	84698
2022-10-17	22.71	23.34	22.46	23.00	113108
2022-10-18	23.51	23.51	22.60	23.10	69870
2022-10-19	23.01	23.33	22.52	23.28	61434
2022-10-20	23.35	23.68	23.03	23.20	93998
2022-10-21	23.21	23.77	23.02	23.55	186211
2022-10-24	23.51	23.56	22.80	23.36	88393
2022-10-25	23.26	24.65	23.20	24.60	241293
2022-10-26	24.88	25.08	24.21	24.68	188831
2022-10-27	24.89	25.85	23.88	25.34	159298
2022-10-28	25.55	25.58	24.69	25.38	145242
2022-10-31	25.38	25.59	24.76	25.17	131283
2022-11-01	25.59	26.77	24.98	26.35	213106
2022-11-02	26.35	26.56	25.12	25.34	176068
2022-11-03	25.11	25.81	24.61	25.49	82824
2022-11-04	26.05	26.09	25.11	25.91	109192
2022-11-07	26.38	26.38	25.19	25.19	114539
2022-11-08	26.00	26.46	25.09	26.30	167454
2022-11-09	25.87	26.44	24.91	25.24	116273
2022-11-10	26.22	26.22	24.84	25.08	148058
2022-11-11	25.10	26.02	24.87	25.95	87083
2022-11-14	25.90	27.33	25.60	26.86	147845
2022-11-15	27.60	27.60	26.81	27.06	94120
2022-11-16	26.87	27.21	25.95	26.27	65098
2022-11-17	26.12	26.13	24.90	25.87	81272
2022-11-18	25.97	26.35	25.20	26.29	62446
2022-11-21	26.30	26.48	25.44	26.00	40749
2022-11-22	26.08	26.32	25.87	26.14	94957
2022-11-23	26.14	26.72	25.91	26.70	158513
2022-11-25	26.48	27.57	26.48	27.57	52607
2022-11-28	27.50	27.99	27.08	27.99	160643
2022-11-29	27.99	29.15	27.88	28.99	95587
2022-11-30	29.00	29.40	28.21	28.65	97437
2022-12-01	28.87	29.46	28.40	29.11	169019
2022-12-02	28.97	29.44	28.63	28.64	99999
2022-12-05	28.62	28.82	27.26	27.42	110098
2022-12-06	27.45	27.45	26.31	27.04	151951
2022-12-07	27.13	28.00	27.07	27.64	111934
2022-12-08	27.64	27.89	26.07	26.18	91652
2022-12-09	26.09	26.38	25.60	25.98	103349
2022-12-12	25.79	26.93	25.79	26.45	240635
2022-12-13	27.30	27.30	25.97	26.01	136303
2022-12-14	26.01	26.14	24.87	25.70	191355
2022-12-15	25.19	25.67	25.01	25.48	104907
2022-12-16	25.22	26.16	25.22	26.11	143151
2022-12-19	26.39	27.78	26.00	27.77	182423
2022-12-20	27.75	28.94	27.59	28.04	113327
2022-12-21	28.45	29.00	28.21	28.86	153141
2022-12-22	29.14	29.70	28.90	29.59	172996
2022-12-23	29.40	30.30	29.03	29.95	253668
2022-12-27	29.99	31.00	29.74	30.89	273629
2022-12-28	30.79	31.40	30.38	30.81	227947
2022-12-29	31.24	31.75	31.13	31.14	168983
2022-12-30	31.34	32.00	31.34	31.94	88434
2023-01-03	32.30	32.39	31.10	31.13	256260
2023-01-04	30.92	31.97	30.21	31.87	117201
2023-01-05	31.93	33.02	31.65	32.95	159928
2023-01-06	33.10	34.50	33.05	33.42	312194
2023-01-09	33.55	34.19	32.61	33.60	284236
2023-01-10	34.00	34.11	33.26	33.89	135193
2023-01-11	34.08	36.87	34.08	35.93	497145
2023-01-12	35.43	35.75	33.61	35.10	301192
2023-01-13	34.74	35.42	34.19	34.99	258055
2023-01-17	35.25	35.97	34.77	35.12	282184
2023-01-18	35.29	36.75	33.04	33.10	381465
2023-01-19	32.93	33.09	30.78	32.83	591406
2023-01-20	32.83	34.53	32.40	34.20	245382
2023-01-23	34.30	35.45	33.93	34.21	189419
2023-01-24	34.06	34.61	33.29	34.33	123391
2023-01-25	34.25	35.41	33.61	35.34	163408
2023-01-26	35.52	35.86	34.40	34.86	117021
2023-01-27	34.70	34.75	33.67	33.76	77504
2023-01-30	33.69	33.89	32.03	32.49	252457
2023-01-31	32.70	33.98	32.50	33.83	91861
2023-02-01	34.00	34.09	33.10	33.78	91020
2023-02-02	34.00	34.18	33.28	33.79	110088
2023-02-03	33.11	33.54	32.04	32.53	273372
2023-02-06	32.53	32.92	31.38	32.80	190909
2023-02-07	32.67	33.58	32.30	32.66	122738
2023-02-08	32.49	33.71	32.49	33.40	158332
2023-02-09	33.78	33.78	32.00	32.20	125873
2023-02-10	32.31	33.17	32.31	32.90	57505
2023-02-13	32.87	34.19	32.70	33.80	86428
2023-02-14	33.60	34.67	33.43	33.82	100013
2023-02-15	33.61	34.48	33.09	34.21	101711
2023-02-16	33.92	34.75	33.72	33.85	126399
2023-02-17	33.44	33.44	32.55	33.10	125013
2023-02-21	33.02	33.13	32.23	32.40	76959
2023-02-22	32.50	32.88	32.00	32.34	94366
2023-02-23	32.69	33.42	32.63	32.84	90646
2023-02-24	32.52	33.13	32.00	33.01	71739
2023-02-27	33.30	34.00	33.19	33.46	114708
2023-02-28	33.52	33.67	32.56	32.99	156281
2023-03-01	33.00	33.72	32.69	33.52	161298
2023-03-02	33.40	33.40	32.12	32.31	121332
2023-03-03	32.24	33.35	32.24	32.49	116528
2023-03-06	33.09	34.07	32.67	34.01	176976
2023-03-07	34.00	34.45	32.12	33.08	147602
2023-03-08	33.08	33.54	32.30	33.08	96814
2023-03-09	32.89	33.23	31.92	31.92	96202
2023-03-10	32.07	32.25	29.06	29.58	360626
2023-03-13	29.27	30.58	28.50	28.67	277303
2023-03-14	28.80	30.04	28.41	28.83	161185
2023-03-15	28.12	28.18	26.86	27.38	250688
2023-03-16	27.02	28.74	26.95	28.60	175269
2023-03-17	28.46	28.82	27.78	28.40	107271
2023-03-20	28.30	28.81	27.80	28.13	131256
2023-03-21	28.64	29.43	28.36	29.35	141764
2023-03-22	29.48	29.48	28.24	28.30	84253
2023-03-23	28.45	28.96	27.86	28.02	106690
2023-03-24	27.84	29.17	27.43	29.00	677563
2023-03-27	29.48	30.95	29.05	30.80	216181
2023-03-28	30.95	32.65	30.60	32.58	323833
2023-03-29	32.87	33.33	32.40	32.93	189567
2023-03-30	33.10	33.82	31.90	32.72	104754
2023-03-31	32.90	33.49	32.36	32.98	511985
2023-04-03	33.28	34.67	33.20	34.63	145752
2023-04-04	34.67	34.67	32.88	33.30	79020
2023-04-05	32.91	34.00	32.78	33.85	116193
2023-04-06	34.04	34.07	33.37	33.71	56570
2023-04-10	33.92	34.93	33.51	34.42	212837
2023-04-11	35.00	35.48	34.41	34.54	232497
2023-04-12	35.12	36.52	35.12	36.41	159751
2023-04-13	36.62	37.11	36.08	36.95	103667
2023-04-14	37.19	37.98	36.75	37.56	156771
2023-04-17	37.37	37.76	36.31	37.63	106847
2023-04-18	37.79	38.23	36.11	36.64	238169
2023-04-19	36.58	36.68	34.75	35.16	204493
2023-04-20	34.83	35.50	34.73	35.19	138008
2023-04-21	35.11	35.67	33.80	34.30	199519
2023-04-24	34.28	35.39	33.65	34.77	112211
2023-04-25	34.55	34.77	33.96	34.41	97601
2023-04-26	34.50	35.00	33.78	34.43	130390
2023-04-27	34.66	34.66	33.82	34.26	122014
2023-04-28	34.18	34.43	33.01	34.14	114087
2023-05-01	33.93	34.24	32.82	33.42	72156
2023-05-02	33.39	33.96	32.50	33.84	118045
2023-05-03	34.00	34.37	33.05	33.25	90291
2023-05-04	33.47	33.92	32.10	32.53	65305
2023-05-05	33.18	34.51	32.79	34.13	59672
2023-05-08	34.49	34.98	33.80	33.81	102480
2023-05-09	33.94	35.34	33.56	34.47	142240
2023-05-10	34.81	35.35	34.55	35.15	90844
2023-05-11	35.35	36.45	34.24	36.24	254924
2023-05-12	36.35	37.47	36.20	37.36	137468
2023-05-15	36.94	36.94	35.26	36.60	267059
2023-05-16	36.43	36.50	35.09	35.13	176091
2023-05-17	35.15	36.19	35.00	35.70	90216
2023-05-18	35.75	35.75	34.40	35.16	138335
2023-05-19	35.22	36.73	35.22	36.12	128959
2023-05-22	36.27	36.69	35.53	35.77	61945
2023-05-23	36.02	37.59	35.67	36.29	179549
2023-05-24	36.33	37.07	35.70	36.71	104792
2023-05-25	37.06	37.75	36.05	36.73	52424
2023-05-26	37.20	37.68	36.20	36.69	56965
2023-05-30	36.64	37.64	36.50	37.46	82077
2023-05-31	37.62	37.84	36.10	37.00	178277
2023-06-01	37.00	38.43	37.00	38.39	96613
2023-06-02	38.70	39.19	38.21	38.52	139350
2023-06-05	39.05	39.26	38.52	38.52	237437
2023-06-06	39.15	41.00	39.11	40.83	330497
2023-06-07	41.73	41.73	39.86	40.13	271904
2023-06-08	40.49	40.76	39.00	39.47	200787
2023-06-09	39.74	40.11	38.76	39.14	154502
2023-06-12	39.00	39.84	38.66	38.78	136813
2023-06-13	38.80	39.35	38.22	38.55	157364
2023-06-14	38.55	38.90	37.69	38.19	119313
2023-06-15	38.41	39.47	38.32	38.34	197654
2023-06-16	38.31	41.16	38.31	40.91	372566
2023-06-20	41.89	43.00	41.39	42.77	387647
2023-06-21	42.60	44.04	42.35	43.80	413059
2023-06-22	43.65	43.69	41.73	42.09	279270
2023-06-23	42.07	43.42	40.96	42.04	238464
2023-06-26	43.33	44.30	41.96	42.39	192947
2023-06-27	42.51	43.67	41.22	41.80	129941
2023-06-28	41.81	43.22	41.62	41.74	113474
2023-06-29	41.75	42.55	41.35	42.36	98804
2023-06-30	42.67	43.45	42.00	43.32	245739
2023-07-03	43.69	43.88	42.70	42.82	66627
2023-07-05	43.09	43.77	42.21	43.65	138747
2023-07-06	43.67	43.92	40.75	40.97	157646
2023-07-07	40.93	42.08	40.86	41.64	102535
2023-07-10	41.73	42.02	40.87	41.31	119896
2023-07-11	41.50	41.69	40.78	41.50	80205
2023-07-12	42.01	43.44	41.60	43.19	193920
2023-07-13	43.52	43.91	42.96	43.55	134786
2023-07-14	43.71	43.71	41.95	42.78	176094
2023-07-17	42.78	45.27	42.78	44.87	241455
2023-07-18	44.85	45.50	44.40	44.71	152633
2023-07-19	45.10	45.23	43.11	43.90	141208
2023-07-20	44.10	44.62	43.65	43.89	55074
2023-07-21	44.21	45.11	43.91	44.62	93582
2023-07-24	44.87	45.63	44.15	44.25	141577
2023-07-25	44.25	44.51	43.28	44.06	80597
2023-07-26	44.06	44.76	43.50	43.69	67926
2023-07-27	43.73	43.89	41.14	41.24	140236
2023-07-28	41.39	42.40	41.04	41.18	253053
2023-07-31	41.18	42.36	41.18	42.00	153352
2023-08-01	42.00	43.55	41.80	42.87	217400
2023-08-02	42.69	42.69	41.43	41.43	139654
2023-08-03	41.42	42.46	39.88	40.03	150516
2023-08-04	40.12	41.54	40.00	40.32	115434
2023-08-07	40.42	40.88	39.80	40.72	175459
2023-08-08	40.68	41.65	40.09	41.16	217768
2023-08-09	41.44	42.90	41.00	41.75	200907
2023-08-10	41.79	43.38	40.15	42.90	237773
2023-08-11	42.76	44.94	42.26	44.75	361963
2023-08-14	43.37	45.34	38.72	43.64	818441
2023-08-15	43.60	46.20	43.35	44.80	412446
2023-08-16	45.06	46.90	44.57	45.01	298478
2023-08-17	45.22	46.23	43.75	44.43	165110
2023-08-18	44.34	45.37	44.01	44.75	162426
2023-08-21	44.69	45.45	43.43	44.04	99001
2023-08-22	44.31	47.00	44.28	46.73	169805
2023-08-23	47.00	47.63	46.17	47.31	221716
2023-08-24	47.46	48.00	46.08	46.31	116810
2023-08-25	46.30	46.42	44.74	45.77	138758
2023-08-28	46.08	47.82	46.08	47.69	90099
2023-08-29	47.84	48.60	46.97	48.19	179142
2023-08-30	48.11	48.79	46.55	47.10	115889
2023-08-31	47.10	47.10	45.33	45.56	197097
2023-09-01	45.92	46.78	45.31	45.83	90883
2023-09-05	45.00	45.80	43.86	43.99	141939
2023-09-06	43.95	44.79	42.80	42.91	168144
2023-09-07	41.88	42.15	40.46	40.83	245098
2023-09-08	40.84	41.83	38.60	38.84	347394
2023-09-11	39.23	39.68	37.27	37.86	274749
2023-09-12	37.56	40.49	37.56	39.92	185021
2023-09-13	39.70	41.28	39.11	40.74	151565
2023-09-14	41.17	41.89	40.58	41.41	129285
2023-09-15	41.41	41.41	40.35	40.44	104653
2023-09-18	40.54	42.30	40.50	42.10	106101
2023-09-19	42.31	42.84	41.26	41.48	76290
2023-09-20	41.62	41.79	40.20	40.33	65271
2023-09-21	40.54	41.64	39.89	40.16	216144
2023-09-22	40.28	41.06	39.64	40.11	112105
2023-09-25	40.01	40.20	38.67	39.00	105057
2023-09-26	38.98	39.62	38.10	38.51	159501
2023-09-27	38.66	39.72	38.40	39.05	155452
2023-09-28	38.45	39.41	38.45	38.77	147567
2023-09-29	38.93	39.08	37.10	37.36	105757
2023-10-02	37.20	37.77	36.63	37.03	189697
2023-10-03	37.30	37.49	35.86	36.19	233083
2023-10-04	35.95	36.49	35.35	36.43	162592
2023-10-05	36.14	37.28	35.37	36.94	124145
2023-10-06	36.63	38.01	36.05	37.54	164784
2023-10-09	37.43	38.67	37.26	38.48	111601
2023-10-10	39.09	40.22	38.67	39.59	223265
2023-10-11	39.64	41.07	38.80	40.94	203614
2023-10-12	40.97	42.22	40.20	40.91	224106
2023-10-13	41.29	41.50	39.52	39.66	75269
2023-10-16	40.00	40.72	39.40	40.41	70677
2023-10-17	40.10	43.97	40.10	43.71	335297
2023-10-18	43.68	44.19	42.18	43.40	230434
2023-10-19	42.95	43.02	40.70	41.98	230012
2023-10-20	41.93	42.47	40.87	41.03	119057
2023-10-23	39.30	40.37	36.91	39.37	367493
2023-10-24	39.77	41.20	39.18	39.33	113296
2023-10-25	39.08	41.56	38.88	40.11	163060
2023-10-26	40.00	40.98	39.75	40.13	135787
2023-10-27	40.29	40.60	38.26	38.90	97162
2023-10-30	38.92	39.49	36.79	37.38	220976
2023-10-31	37.11	37.80	36.10	36.88	140169
2023-11-01	36.86	38.69	36.39	37.99	145608
2023-11-02	37.99	39.05	37.60	38.35	209271
2023-11-03	38.75	39.26	37.85	38.35	133522
2023-11-06	38.45	38.99	36.75	36.89	94131
2023-11-07	36.80	37.88	36.31	36.96	147800
2023-11-08	36.85	37.00	35.49	36.27	181495
2023-11-09	34.99	37.99	32.91	35.84	184497
2023-11-10	36.01	37.12	35.25	35.84	116798
2023-11-13	35.91	36.94	35.52	35.75	85460
2023-11-14	36.73	36.85	35.63	36.55	112373
2023-11-15	36.38	36.57	35.33	35.40	137730
2023-11-16	35.19	36.05	35.19	35.84	147798
2023-11-17	35.64	37.89	35.63	37.06	153302
2023-11-20	43.46	46.47	42.36	43.70	1008610
2023-11-21	43.00	43.71	41.00	42.63	434674
2023-11-22	42.67	43.78	41.11	42.38	282596
2023-11-24	43.25	46.77	43.18	45.59	476288
2023-11-27	46.96	48.47	46.05	47.22	790487
2023-11-28	47.54	48.00	45.58	45.87	208607
2023-11-29	46.00	48.01	44.65	46.92	206638
2023-11-30	47.27	47.80	45.92	46.96	278269
2023-12-01	47.20	47.41	44.90	45.65	307902
2023-12-04	46.13	46.19	45.09	46.14	166924
2023-12-05	46.37	47.62	45.39	47.22	206695
2023-12-06	47.61	47.61	45.65	46.62	208774
2023-12-07	47.00	47.73	46.32	47.03	155095
2023-12-08	46.91	47.89	46.10	47.37	175539
2023-12-11	47.89	47.91	46.05	46.84	131776
2023-12-12	46.37	49.31	46.37	49.00	280460
2023-12-13	48.86	49.68	47.06	49.51	289133
2023-12-14	50.00	50.35	48.09	48.40	139727
2023-12-15	48.37	49.04	47.61	48.80	241399
2023-12-18	49.68	50.46	48.50	50.36	227768
2023-12-19	50.11	51.05	48.90	50.56	201704
2023-12-20	50.51	51.70	50.08	50.08	325888
2023-12-21	50.56	52.17	48.21	50.05	342789
2023-12-22	49.49	51.50	49.00	50.36	263958
2023-12-26	50.63	51.38	49.93	50.48	115203
2023-12-27	50.43	51.12	49.37	49.55	114405
2023-12-28	49.43	49.72	48.19	48.65	250889
2023-12-29	48.60	50.12	48.60	49.52	126553
2024-01-02	49.42	49.54	47.91	48.22	183187
2024-01-03	48.21	49.43	48.21	48.49	140348
2024-01-04	48.40	49.24	47.37	47.74	154830
2024-01-05	47.11	48.67	45.55	48.17	148575
2024-01-08	47.41	49.51	47.27	48.80	151322
2024-01-09	48.84	49.53	46.33	46.45	135438
2024-01-10	46.36	47.00	45.46	46.86	126035
2024-01-11	47.12	47.85	46.18	46.60	66950
2024-01-12	46.83	47.73	45.79	46.91	58029
2024-01-16	46.23	47.01	46.23	46.72	110411
2024-01-17	46.38	48.24	46.03	47.15	143728
2024-01-18	47.22	47.61	46.17	47.23	59371
2024-01-19	47.17	47.89	46.21	47.78	168336
2024-01-22	48.16	50.00	47.92	48.13	175311
2024-01-23	48.16	48.46	47.07	47.34	81915
2024-01-24	47.26	49.85	47.26	48.05	195385
2024-01-25	48.52	50.01	48.52	49.79	175850
2024-01-26	49.74	50.00	48.27	49.94	199931
2024-01-29	49.55	49.60	47.45	49.09	107736
2024-01-30	49.09	49.50	48.12	48.78	65236
2024-01-31	48.97	49.60	48.43	48.70	99511
2024-02-01	48.83	49.41	47.98	49.17	95012
2024-02-02	48.84	49.16	48.15	48.59	92138
2024-02-05	48.07	48.44	46.57	46.90	90283
2024-02-06	47.15	47.76	46.35	46.85	67196
2024-02-07	44.99	45.93	42.15	44.22	292012
2024-02-08	44.00	44.60	42.86	43.37	171375
2024-02-09	43.57	44.94	43.53	44.08	118282
2024-02-12	44.02	44.28	43.20	43.36	51852
2024-02-13	43.00	43.91	42.73	43.34	44705
2024-02-14	43.47	44.40	42.74	43.93	73733
2024-02-15	43.94	44.82	43.07	43.38	193116
2024-02-16	43.20	43.82	42.29	42.34	141632
2024-02-20	42.12	43.48	41.12	42.06	247724
2024-02-21	42.14	42.78	41.44	42.21	114916
2024-02-22	42.23	44.82	42.23	43.60	187323
2024-02-23	43.56	44.82	43.31	44.54	140046
2024-02-26	44.67	45.64	43.29	43.45	145530
2024-02-27	43.35	43.83	41.90	42.35	112994
2024-02-28	42.06	42.29	41.16	41.57	161281
2024-02-29	41.98	43.37	41.32	42.02	142892
2024-03-01	42.27	43.10	41.90	42.69	111838
2024-03-04	43.21	44.69	41.46	41.63	274120
2024-03-05	41.21	42.49	40.50	41.41	229177
2024-03-06	41.73	42.87	41.44	41.85	161809
2024-03-07	40.00	41.70	39.12	39.30	676427
2024-03-08	40.23	40.69	38.83	39.61	445267
2024-03-11	39.87	40.59	38.76	39.02	295148
2024-03-12	38.69	39.70	38.15	39.37	372056
2024-03-13	39.62	40.60	39.09	39.16	411896
2024-03-14	39.20	39.73	38.54	39.16	291828
2024-03-15	38.56	39.99	38.45	39.64	373400
2024-03-18	39.86	42.92	38.81	42.53	588127
2024-03-19	42.51	44.14	41.64	41.91	578103
2024-03-20	42.00	44.00	41.90	43.66	571149
2024-03-21	43.72	44.21	42.95	43.40	673922
2024-03-22	43.69	43.86	42.35	43.68	434708
2024-03-25	44.19	45.11	42.49	42.83	446488
2024-03-26	42.72	43.30	41.53	42.55	527289
2024-03-27	42.53	43.91	42.37	43.50	248491
2024-03-28	43.50	44.10	42.90	43.14	153164
2024-04-01	43.00	43.59	42.49	42.71	82480
2024-04-02	42.42	42.85	41.45	41.74	156694
2024-04-03	41.90	44.00	41.90	43.78	428146
2024-04-04	43.80	44.89	43.29	43.52	458517
2024-04-05	43.34	47.34	43.34	46.60	860344
2024-04-08	46.89	48.22	45.49	46.04	1356219
2024-04-09	46.00	47.54	45.31	46.50	437808
2024-04-10	46.05	46.33	44.68	45.65	370440
2024-04-11	45.93	46.18	44.41	46.12	347567
2024-04-12	46.05	46.80	44.75	45.18	402109
2024-04-15	45.80	45.83	42.07	42.45	372563
2024-04-16	42.01	42.40	40.88	42.07	307792
2024-04-17	42.31	42.60	41.32	42.02	224254
2024-04-18	42.48	42.94	41.74	41.89	235741
2024-04-19	41.94	43.50	41.70	43.08	231352
2024-04-22	43.08	46.34	42.30	46.25	395932
2024-04-23	46.10	46.78	44.88	45.10	327772
2024-04-24	45.07	45.07	43.33	43.57	274003
2024-04-25	43.23	44.10	42.48	43.86	343189
2024-04-26	43.70	44.60	43.20	44.04	175066
2024-04-29	44.26	45.55	44.17	44.84	141085
2024-04-30	44.60	45.84	44.32	44.37	303456
2024-05-01	44.34	45.71	43.02	45.39	150370
2024-05-02	45.72	46.95	45.01	46.56	272603
2024-05-03	47.27	48.97	46.74	48.74	385338
2024-05-06	49.20	50.40	48.84	49.60	459126
2024-05-07	50.39	51.32	48.23	49.85	555400
2024-05-08	50.30	51.15	47.92	49.49	673268
2024-05-09	49.48	49.48	48.18	49.01	400468
2024-05-10	49.34	49.70	47.02	47.09	250911
2024-05-13	47.20	47.53	45.21	45.94	367519
2024-05-14	46.00	48.39	46.00	47.51	310289
2024-05-15	47.72	49.41	47.56	48.79	272500
2024-05-16	48.85	49.01	47.85	48.31	245779
2024-05-17	48.41	49.09	47.57	47.89	194677
2024-05-20	47.90	48.90	47.22	48.87	140652
2024-05-21	49.04	49.86	46.89	47.27	353634
2024-05-22	47.16	47.27	44.90	45.03	273832
2024-05-23	45.47	46.07	44.11	44.36	210712
2024-05-24	44.92	45.73	44.15	45.72	161260
2024-05-28	46.00	48.20	45.65	47.66	295694
2024-05-29	47.24	48.64	46.80	48.53	235291
2024-05-30	48.92	50.46	48.61	50.21	433333
2024-05-31	50.20	50.36	48.60	49.35	212467
2024-06-03	49.30	49.69	47.28	47.45	208041
2024-06-04	47.00	47.51	44.10	44.19	393996
2024-06-05	44.53	45.21	42.96	44.37	571416
2024-06-06	44.35	44.35	42.78	43.72	570544
2024-06-07	43.19	43.87	42.70	43.45	378146
2024-06-10	43.10	46.25	42.94	46.17	355263
2024-06-11	45.87	45.87	44.40	44.64	171953
2024-06-12	44.76	46.26	44.36	45.21	189396
2024-06-13	46.68	48.00	45.72	47.11	878999
2024-06-14	46.93	47.92	46.64	47.28	263924
2024-06-17	46.96	47.15	45.07	45.15	150896
2024-06-18	45.75	46.57	45.20	45.59	352118
2024-06-20	45.59	46.37	43.24	43.63	536215
2024-06-21	43.68	44.06	42.86	43.97	285068
2024-06-24	44.20	45.00	43.58	44.41	140970
2024-06-25	44.46	44.96	44.08	44.39	181528
2024-06-26	44.21	44.75	43.30	43.73	143744
2024-06-27	43.69	45.63	43.32	45.62	236142
2024-06-28	45.84	46.14	44.13	44.26	160690
2024-07-01	44.28	44.76	42.33	42.69	241196
2024-07-02	42.64	43.57	42.30	43.28	265130
2024-07-03	44.20	46.45	44.00	44.63	362155
2024-07-05	45.02	46.19	44.68	45.09	232010
2024-07-08	45.25	46.66	44.65	46.30	274079
2024-07-09	46.30	46.75	45.58	46.27	79583
2024-07-10	46.79	47.61	45.57	46.50	215658
2024-07-11	47.09	47.10	45.81	46.70	149611
2024-07-12	46.68	47.17	46.12	46.88	221142
2024-07-15	46.66	47.74	45.16	45.40	369669
2024-07-16	45.48	46.55	43.95	46.00	274755
2024-07-17	44.69	45.76	44.02	44.80	200278
2024-07-18	44.96	45.68	44.60	44.80	274042
2024-07-19	45.21	46.77	45.07	46.14	321009
2024-07-22	46.61	47.28	46.51	46.55	307851
2024-07-23	46.01	48.20	45.52	48.09	184047
2024-07-24	47.74	48.50	46.73	46.87	218103
2024-07-25	46.43	47.22	45.36	45.64	181808
2024-07-26	45.57	46.60	45.50	46.06	92606
2024-07-29	46.44	46.73	45.22	45.36	225778
2024-07-30	45.40	45.54	43.75	44.00	237223
2024-07-31	44.81	46.12	44.72	45.43	210442
2024-08-01	45.00	45.82	44.41	45.28	157383
2024-08-02	44.77	45.20	42.70	42.73	322123
2024-08-05	39.65	42.31	38.58	41.97	454371
2024-08-06	42.27	43.90	41.96	43.13	200630
2024-08-07	43.93	44.63	42.92	44.21	545631
2024-08-08	45.25	49.20	44.68	48.80	564492
2024-08-09	48.70	51.54	48.38	50.99	413103
2024-08-12	50.99	51.83	50.01	51.83	282819
2024-08-13	51.80	52.68	50.80	51.70	226589
2024-08-14	51.98	53.10	50.93	51.86	217302
2024-08-15	52.27	53.27	52.10	52.79	243388
2024-08-16	52.96	53.97	52.33	52.52	192413
2024-08-19	52.88	53.02	51.68	52.87	177410
2024-08-20	52.91	53.91	52.14	52.60	180887
2024-08-21	52.64	52.86	51.19	51.59	212352
2024-08-22	51.34	52.38	50.26	50.57	100879
2024-08-23	50.93	51.98	50.82	51.14	128871
2024-08-26	51.56	52.10	50.44	50.81	93666
2024-08-27	50.70	51.98	50.61	51.50	73731
2024-08-28	51.15	52.24	50.47	51.97	73183
2024-08-29	51.76	54.17	51.76	53.00	149453
2024-08-30	53.02	56.00	53.02	54.42	352068
2024-09-03	54.50	55.77	53.09	54.86	256229
2024-09-04	55.06	56.69	54.50	56.68	261984
2024-09-05	56.79	57.89	55.82	56.67	264337
2024-09-06	56.09	56.83	54.91	56.18	100175
2024-09-09	56.78	57.97	56.29	57.76	250873
2024-09-10	57.77	57.84	55.89	57.23	279245
2024-09-11	58.00	59.84	57.51	58.69	282585
2024-09-12	58.55	59.77	57.89	58.99	259511
2024-09-13	59.10	59.70	58.46	59.14	261932
2024-09-16	59.62	60.53	58.52	58.76	224619
2024-09-17	59.17	59.17	57.59	58.57	200241
2024-09-18	58.93	59.94	57.81	59.44	264901
2024-09-19	60.00	62.60	59.28	62.41	398360
2024-09-20	62.13	62.66	61.71	61.86	310921
2024-09-23	61.75	62.56	59.76	59.98	229040
2024-09-24	61.20	61.76	59.85	60.18	125711
2024-09-25	60.58	61.48	59.38	59.40	105586
2024-09-26	59.68	60.31	58.01	58.24	332405
2024-09-27	57.95	60.08	57.95	58.62	165057
2024-09-30	58.97	60.16	57.73	60.04	255589
2024-10-01	60.25	61.23	59.49	61.03	176127
2024-10-02	61.76	61.85	59.43	59.98	128814
2024-10-03	59.78	62.16	59.02	62.12	105703
2024-10-04	62.16	63.08	61.10	63.06	228773
2024-10-07	62.49	62.61	60.35	61.02	114384
2024-10-08	60.78	62.05	60.46	61.73	120572
2024-10-09	61.18	64.39	60.99	63.79	152251
2024-10-10	63.31	64.70	62.37	63.67	111232
2024-10-11	63.78	65.62	63.56	64.97	267392
2024-10-14	65.20	66.25	63.35	64.88	180686
2024-10-15	64.50	66.24	63.55	65.60	266651
2024-10-16	65.67	66.30	64.13	64.36	143414
2024-10-17	65.00	68.13	64.50	67.85	751621
2024-10-18	67.85	68.23	66.75	67.63	233540
2024-10-21	68.22	68.65	66.97	67.66	176207
2024-10-22	67.68	69.00	66.64	67.66	207102
2024-10-23	67.36	68.02	65.19	66.56	152060
2024-10-24	66.80	68.62	66.23	68.18	178105
2024-10-25	67.58	69.59	67.28	68.61	310832
2024-10-28	68.49	68.85	66.30	67.00	248939
2024-10-29	66.66	68.19	65.51	66.40	204160
2024-10-30	66.50	67.60	65.90	66.74	143877
2024-10-31	66.74	67.50	66.01	66.93	150387
2024-11-01	67.27	67.99	65.93	66.02	189537
2024-11-04	65.90	66.97	65.49	65.72	190469
2024-11-05	65.84	68.14	65.84	67.69	217825
2024-11-06	68.42	70.31	68.25	69.23	416258
2024-11-07	69.41	71.01	68.10	69.42	288101
2024-11-08	70.67	71.44	67.66	70.16	441160
2024-11-11	69.87	71.09	68.90	71.07	248447
2024-11-12	70.00	73.08	69.93	71.69	338292
2024-11-13	72.01	74.68	71.99	73.97	499859
2024-11-14	74.75	76.31	73.80	75.84	455347
2024-11-15	76.15	78.72	74.86	76.38	408594
2024-11-18	77.16	82.32	76.85	80.02	527344
2024-11-19	79.09	80.71	78.37	79.41	339801
2024-11-20	80.76	81.98	79.26	81.89	421936
2024-11-21	83.00	83.59	80.50	82.28	345072
2024-11-22	82.35	85.19	81.59	84.93	447840
2024-11-25	86.53	86.91	81.75	82.63	522701
2024-11-26	82.73	85.02	82.73	83.93	360316
2024-11-27	84.49	84.93	82.77	84.20	213384
2024-11-29	84.59	86.22	83.13	85.59	289301
2024-12-02	89.40	89.69	85.09	86.93	428336
2024-12-03	88.90	90.40	86.95	87.10	257120
2024-12-04	87.57	87.96	84.14	86.06	248672
2024-12-05	84.50	88.38	84.30	87.02	285696
2024-12-06	87.11	87.78	84.50	87.42	193528
2024-12-09	88.08	90.32	87.00	87.86	198092
2024-12-10	88.78	89.90	85.69	86.73	187901
2024-12-11	87.00	91.12	85.00	90.51	417959
2024-12-12	90.51	91.38	88.52	89.66	290802
2024-12-13	89.80	91.05	88.43	89.39	218469
2024-12-16	90.56	93.11	89.66	91.79	341066
2024-12-17	91.50	92.37	89.50	90.69	225153
2024-12-18	90.68	91.70	85.61	85.65	271898
2024-12-19	86.72	89.30	84.71	84.97	496092
2024-12-20	83.54	86.96	82.26	85.92	221385
2024-12-23	87.32	88.71	84.50	86.67	157925
2024-12-24	87.13	88.63	87.11	88.21	42569
2024-12-26	87.97	89.80	87.67	88.11	177199
2024-12-27	87.62	89.01	87.05	88.39	156879
2024-12-30	87.80	88.44	86.73	87.76	161803
2024-12-31	87.51	89.67	87.19	87.94	97066
2025-01-02	89.08	95.02	88.21	93.06	411402
2025-01-03	94.00	94.53	90.36	93.54	301196
2025-01-06	95.19	97.00	92.92	94.14	300036
2025-01-07	94.93	97.55	93.29	94.78	297198
2025-01-08	94.30	95.01	89.51	92.68	328223
2025-01-10	95.96	96.90	92.42	94.88	269830
2025-01-13	94.36	94.36	88.96	89.58	211494
2025-01-14	90.90	93.91	90.58	93.22	199047
2025-01-15	95.02	96.97	91.57	92.42	240390
2025-01-16	92.35	93.26	89.01	89.01	151391
2025-01-17	89.54	90.32	85.03	86.01	316414
2025-01-21	85.68	89.46	84.00	89.11	577422
2025-01-22	89.94	90.05	87.48	87.95	169229
2025-01-23	88.10	88.75	86.48	86.84	251433
2025-01-24	87.22	89.30	84.58	85.64	289441
2025-01-27	83.55	84.04	80.69	82.84	412645
2025-01-28	83.53	83.66	78.20	81.30	656675
2025-01-29	81.29	87.26	78.79	87.26	397273
2025-01-30	88.64	91.11	88.07	89.75	326995
2025-01-31	89.75	90.77	88.56	89.43	179833
2025-02-03	86.67	86.96	83.59	85.02	297325
2025-02-04	85.68	87.91	85.68	86.43	155448
2025-02-05	86.79	86.90	82.76	83.00	233353
2025-02-06	83.46	86.41	83.46	86.23	204992
2025-02-07	85.54	86.74	79.87	80.67	355848
2025-02-10	79.52	82.24	79.08	80.66	424169
2025-02-11	77.89	78.40	75.80	77.26	393775
2025-02-12	75.12	80.28	75.12	78.16	297980
2025-02-13	78.80	80.84	78.44	80.57	184287
2025-02-14	81.08	82.14	79.61	80.82	184418
2025-02-18	77.16	82.21	77.10	81.11	345755
2025-02-19	81.00	82.46	80.74	80.85	165717
2025-02-20	81.25	81.65	79.26	81.47	152493
2025-02-21	82.65	83.34	79.89	80.51	182765
2025-02-24	81.18	82.00	78.00	79.32	150418
2025-02-25	79.15	80.11	76.06	77.00	232915
2025-02-26	77.14	78.62	76.07	77.09	180535
2025-02-27	77.10	77.24	73.20	73.44	372139
2025-02-28	73.00	78.03	72.68	76.81	346926
2025-03-03	79.47	79.98	75.54	76.33	192783
2025-03-04	76.34	78.52	73.30	75.71	127040
2025-03-05	75.14	79.20	74.52	77.81	180661
2025-03-06	79.54	79.54	75.40	77.90	226036
2025-03-07	78.61	80.19	76.93	79.11	191796
2025-03-10	76.96	77.83	72.86	74.72	208992
2025-03-11	75.72	77.20	73.91	75.90	224099
2025-03-12	77.39	81.23	77.39	80.46	335478
2025-03-13	80.88	81.44	78.48	78.66	163275

Explore More About PAM

Coins representing dividend payouts and trends

PAM Dividend History

Discover Pampa Energia S.A.'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

PAM Stock Split History

Discover Pampa Energia S.A.'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

PAM Historical Prices

Explore Pampa Energia S.A.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics