RNST Historical Prices

Summary

Key Stock Metrics

27.98

(June 11, 2024)

52-Week Low

39.63

(February 6, 2025)

52-Week High

49.78

(June 7, 2018)

All-Time High

33.77

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-05-02	18.67	20.66	18.67	20.66	4650
2005-05-03	20.63	20.99	20.34	20.93	10200
2005-05-04	20.53	20.89	20.01	20.27	6900
2005-05-05	21.00	21.00	20.65	20.99	9450
2005-05-06	21.00	21.05	20.69	20.69	21600
2005-05-09	20.67	20.93	20.67	20.93	3750
2005-05-10	20.67	20.77	19.78	19.99	15150
2005-05-11	20.17	20.17	19.01	19.43	6900
2005-05-12	19.50	20.07	19.50	19.72	9900
2005-05-13	19.67	19.67	19.17	19.17	7050
2005-05-16	19.50	20.17	19.50	19.99	6900
2005-05-17	19.73	20.30	19.39	19.90	9600
2005-05-18	20.25	20.83	20.25	20.67	15300
2005-05-19	20.67	20.83	20.38	20.38	4650
2005-05-20	20.38	20.77	20.25	20.77	28950
2005-05-23	20.78	20.83	20.58	20.65	6600
2005-05-24	20.58	20.81	20.58	20.64	12450
2005-05-25	20.43	20.66	20.40	20.66	4050
2005-05-26	20.61	20.83	20.38	20.83	11550
2005-05-27	20.83	20.83	20.33	20.82	7050
2005-05-31	20.45	20.63	20.28	20.28	25350
2005-06-01	20.29	20.81	20.04	20.61	62550
2005-06-02	20.27	20.83	19.83	19.83	53700
2005-06-03	19.93	20.57	19.93	20.50	62550
2005-06-06	20.21	20.82	20.05	20.17	30300
2005-06-07	20.83	20.83	20.17	20.23	21750
2005-06-08	20.23	20.62	20.23	20.25	20850
2005-06-09	20.11	20.36	20.09	20.29	12000
2005-06-10	20.11	20.29	20.07	20.29	26250
2005-06-13	20.28	20.33	20.07	20.17	5700
2005-06-14	19.93	20.33	19.93	20.33	11100
2005-06-15	20.33	20.33	19.96	20.20	29250
2005-06-16	20.31	20.66	20.15	20.66	28800
2005-06-17	20.83	20.83	20.04	20.27	67500
2005-06-20	20.47	20.67	20.19	20.37	20100
2005-06-21	20.52	20.66	19.87	20.41	28500
2005-06-22	20.66	20.66	19.79	20.61	25200
2005-06-23	20.63	20.66	20.21	20.43	19050
2005-06-24	20.15	20.69	19.87	20.69	94350
2005-06-27	20.40	20.69	19.36	19.94	63750
2005-06-28	20.04	20.27	19.49	20.23	30450
2005-06-29	19.71	20.31	19.71	20.24	8550
2005-06-30	20.44	20.66	20.14	20.51	64500
2005-07-01	20.60	20.67	20.13	20.57	12150
2005-07-05	20.70	21.17	20.59	21.17	55200
2005-07-06	20.85	21.16	20.81	21.03	11550
2005-07-07	21.01	21.33	21.01	21.07	30450
2005-07-08	21.33	21.33	21.11	21.33	18000
2005-07-11	21.33	22.41	21.29	22.23	34800
2005-07-12	22.55	22.67	22.10	22.64	10200
2005-07-13	22.22	22.60	22.11	22.11	4050
2005-07-14	22.66	22.66	22.21	22.33	9600
2005-07-15	22.01	22.63	21.83	22.61	10350
2005-07-18	22.21	22.35	22.17	22.33	8400
2005-07-19	22.67	22.67	22.51	22.67	3000
2005-07-20	22.22	23.33	22.22	23.33	10350
2005-07-21	23.33	23.33	21.74	22.00	13500
2005-07-22	22.33	22.33	21.35	21.67	9000
2005-07-25	21.79	21.79	21.39	21.39	5100
2005-07-26	21.39	21.67	21.39	21.65	5400
2005-07-27	21.79	21.79	21.46	21.67	2400
2005-07-28	21.62	22.59	21.61	22.59	5400
2005-07-29	22.50	23.33	21.92	21.92	10350
2005-08-01	21.65	23.15	21.41	21.60	4800
2005-08-02	21.65	22.67	21.41	22.06	8700
2005-08-03	21.86	22.35	21.50	21.79	15450
2005-08-04	21.47	21.78	21.33	21.33	10350
2005-08-05	21.35	21.48	20.70	20.70	15450
2005-08-08	21.07	21.07	20.33	20.37	4800
2005-08-09	20.77	20.77	20.03	20.12	5700
2005-08-10	20.49	20.50	19.43	20.00	10800
2005-08-11	19.99	20.15	19.78	20.15	8850
2005-08-12	19.97	20.12	19.88	20.11	15750
2005-08-15	19.99	20.31	19.87	20.16	3900
2005-08-16	19.99	20.09	19.87	19.93	13050
2005-08-17	19.91	20.15	19.90	19.93	15600
2005-08-18	19.90	20.00	19.90	20.00	14100
2005-08-19	19.99	20.37	19.99	20.22	9750
2005-08-22	20.19	20.43	20.18	20.34	4050
2005-08-23	20.35	20.59	20.01	20.59	8250
2005-08-24	20.59	21.04	20.57	20.90	5250
2005-08-25	21.11	21.43	20.95	21.43	6900
2005-08-26	21.27	21.27	20.13	20.15	6300
2005-08-29	19.90	20.10	19.90	20.10	3450
2005-08-30	20.37	20.37	19.91	19.97	7350
2005-08-31	19.97	21.00	19.84	20.75	11550
2005-09-01	20.99	21.66	20.99	21.43	9000
2005-09-02	21.63	21.63	21.12	21.31	4950
2005-09-06	21.32	22.16	21.27	22.16	8250
2005-09-07	22.16	22.17	21.79	22.07	7950
2005-09-08	21.81	22.17	20.95	21.19	9750
2005-09-09	21.07	21.31	21.07	21.31	2250
2005-09-12	21.17	21.88	20.99	21.33	7050
2005-09-13	21.10	21.25	20.33	20.68	15450
2005-09-14	20.73	21.10	20.35	20.45	29700
2005-09-15	20.36	21.33	20.19	21.04	13800
2005-09-16	21.21	21.57	20.43	21.31	71850
2005-09-19	21.46	21.46	20.63	21.07	8250
2005-09-20	20.71	21.32	20.55	20.75	17700
2005-09-21	20.56	20.69	20.11	20.17	13800
2005-09-22	20.26	20.59	20.08	20.19	7050
2005-09-23	20.19	20.53	20.16	20.53	5250
2005-09-26	20.67	20.67	20.40	20.67	4800
2005-09-27	20.67	20.67	20.17	20.24	5850
2005-09-28	20.17	20.32	19.68	20.32	25350
2005-09-29	20.33	20.67	19.99	20.67	5550
2005-09-30	20.81	21.13	20.69	21.10	21000
2005-10-03	20.87	21.33	20.65	21.33	40350
2005-10-04	21.33	21.51	21.01	21.27	65850
2005-10-05	20.81	21.00	20.07	20.22	12450
2005-10-06	20.35	20.39	19.75	19.83	14400
2005-10-07	20.05	20.05	19.70	19.73	7650
2005-10-10	19.83	20.05	19.83	19.85	11850
2005-10-11	20.05	20.99	19.62	19.63	14100
2005-10-12	19.59	19.87	19.57	19.57	17250
2005-10-13	19.53	19.61	19.38	19.39	13350
2005-10-14	19.75	20.33	19.38	20.33	11100
2005-10-17	20.35	20.44	19.35	19.81	10500
2005-10-18	19.67	19.75	19.34	19.53	8700
2005-10-19	19.53	20.07	19.53	20.07	3900
2005-10-20	20.12	20.38	19.89	19.90	7050
2005-10-21	20.00	21.53	19.85	21.04	34650
2005-10-24	21.33	21.36	20.61	21.36	16500
2005-10-25	21.18	21.36	20.79	21.08	13200
2005-10-26	20.78	21.14	20.66	20.85	7500
2005-10-27	20.83	20.84	20.59	20.59	9300
2005-10-28	20.37	21.00	20.23	21.00	11250
2005-10-31	21.00	21.00	20.79	20.93	22050
2005-11-01	20.69	20.83	20.48	20.71	9600
2005-11-02	20.45	20.92	20.35	20.61	30150
2005-11-03	20.93	21.00	20.43	20.67	14400
2005-11-04	20.96	20.96	20.40	20.83	28950
2005-11-07	21.06	21.11	20.55	20.97	4050
2005-11-08	20.75	21.23	20.61	21.23	15150
2005-11-09	21.37	21.50	20.86	21.32	20100
2005-11-10	21.33	21.34	21.05	21.33	14550
2005-11-11	21.05	21.33	21.05	21.33	13350
2005-11-14	21.01	21.16	20.52	21.13	18450
2005-11-15	20.55	20.86	20.53	20.69	29100
2005-11-16	20.71	20.81	20.47	20.47	7650
2005-11-17	20.81	21.00	20.53	21.00	7500
2005-11-18	21.00	21.00	20.73	20.93	17250
2005-11-21	20.63	21.16	20.57	21.10	9000
2005-11-22	21.31	21.33	21.17	21.27	10500
2005-11-23	21.33	21.33	21.15	21.32	8100
2005-11-25	21.33	21.33	21.33	21.33	2700
2005-11-28	20.93	20.97	20.77	20.81	9000
2005-11-29	20.94	20.94	20.80	20.81	7050
2005-11-30	20.81	21.17	20.80	21.17	30150
2005-12-01	21.31	21.67	21.15	21.57	21300
2005-12-02	21.23	21.41	20.98	21.20	5100
2005-12-05	21.11	21.52	20.94	20.95	3450
2005-12-06	21.13	21.64	20.99	21.52	7800
2005-12-07	21.67	21.67	21.25	21.29	8550
2005-12-08	21.20	21.54	21.20	21.54	2250
2005-12-09	21.48	21.63	21.48	21.63	4800
2005-12-12	21.67	21.67	21.33	21.63	4650
2005-12-13	21.63	21.73	21.58	21.58	12750
2005-12-14	21.72	21.73	21.67	21.73	5850
2005-12-15	21.67	21.67	21.23	21.59	10950
2005-12-16	21.65	21.73	20.87	21.25	92850
2005-12-19	20.93	21.43	20.93	21.23	17850
2005-12-20	21.12	21.41	21.12	21.27	10350
2005-12-21	21.48	21.48	21.27	21.27	7650
2005-12-22	21.47	21.72	21.27	21.47	10800
2005-12-23	21.68	21.68	21.33	21.33	2700
2005-12-27	21.51	21.51	21.16	21.17	5700
2005-12-28	21.48	21.48	21.17	21.33	9000
2005-12-29	21.15	21.49	21.15	21.47	5550
2005-12-30	21.51	21.51	21.09	21.09	17250
2006-01-03	21.48	21.59	20.90	21.39	14550
2006-01-04	21.33	21.71	21.33	21.50	4350
2006-01-05	21.50	21.59	21.50	21.57	14100
2006-01-06	21.73	21.73	21.50	21.50	5250
2006-01-09	21.72	21.72	21.50	21.51	4500
2006-01-10	21.45	22.09	21.45	22.03	29250
2006-01-11	22.03	22.60	21.85	22.60	13050
2006-01-12	23.23	23.23	21.91	22.15	21300
2006-01-13	22.00	22.60	21.97	22.25	8250
2006-01-17	21.96	22.19	21.83	21.93	49050
2006-01-18	21.93	22.50	21.45	21.64	7200
2006-01-19	22.01	22.01	21.67	21.80	3750
2006-01-20	21.80	22.18	21.68	21.87	77400
2006-01-23	21.88	22.33	21.87	21.87	15000
2006-01-24	22.07	22.33	21.67	22.33	14400
2006-01-25	22.33	22.33	21.82	21.96	8550
2006-01-26	22.41	22.41	21.80	22.17	11400
2006-01-27	22.45	22.59	21.75	22.53	34650
2006-01-30	22.63	22.63	22.15	22.19	4650
2006-01-31	22.20	22.57	21.94	22.57	19800
2006-02-01	22.23	22.94	22.23	22.94	39750
2006-02-02	22.67	22.83	22.49	22.60	22350
2006-02-03	22.40	22.81	22.36	22.59	4800
2006-02-06	22.44	22.57	22.44	22.55	1350
2006-02-07	22.83	22.83	22.31	22.51	15600
2006-02-08	22.63	22.63	22.40	22.61	16500
2006-02-09	22.38	22.52	22.20	22.27	21600
2006-02-10	22.00	22.32	21.99	22.31	10350
2006-02-13	21.87	22.23	21.87	22.03	21000
2006-02-14	22.23	22.33	21.87	22.27	18300
2006-02-15	22.25	22.53	22.00	22.53	23400
2006-02-16	22.67	22.89	22.33	22.67	22950
2006-02-17	22.90	22.90	22.33	22.58	22200
2006-02-21	22.45	22.47	22.33	22.34	5700
2006-02-22	22.58	23.00	22.58	22.77	6000
2006-02-23	22.58	23.33	22.58	23.01	15900
2006-02-24	22.81	23.33	22.81	23.33	8250
2006-02-27	23.33	23.33	23.06	23.33	6000
2006-02-28	22.94	23.10	22.77	22.98	10200
2006-03-01	23.18	23.33	22.93	23.33	33450
2006-03-02	22.84	23.97	22.84	23.77	71550
2006-03-03	23.48	23.97	23.43	23.81	15000
2006-03-06	23.19	23.59	22.80	23.23	16650
2006-03-07	23.20	23.57	23.00	23.11	20550
2006-03-08	23.03	23.99	23.03	23.83	15300
2006-03-09	23.70	23.70	23.11	23.17	13050
2006-03-10	23.01	23.87	22.99	23.50	17700
2006-03-13	23.89	23.89	23.19	23.62	27300
2006-03-14	23.41	23.81	23.32	23.76	14400
2006-03-15	23.81	23.95	23.29	23.76	11850
2006-03-16	23.88	23.88	23.53	23.72	11400
2006-03-17	23.90	23.90	23.40	23.83	116250
2006-03-20	23.80	23.89	23.49	23.80	25500
2006-03-21	23.59	23.79	23.50	23.61	30750
2006-03-22	23.43	23.64	23.21	23.51	7500
2006-03-23	23.52	23.71	22.99	23.56	34500
2006-03-24	23.34	23.74	23.31	23.68	17850
2006-03-27	23.51	23.87	23.35	23.87	19350
2006-03-28	23.66	24.40	23.63	23.64	38550
2006-03-29	23.91	24.63	23.73	24.52	60600
2006-03-30	24.38	24.50	24.09	24.30	29550
2006-03-31	24.37	24.63	24.17	24.63	22350
2006-04-03	24.67	24.83	24.52	24.63	16800
2006-04-04	24.50	25.24	24.15	24.89	36900
2006-04-05	24.87	26.10	24.82	25.14	52050
2006-04-06	25.14	25.26	25.03	25.17	33000
2006-04-07	25.33	25.33	24.01	24.01	11850
2006-04-10	24.00	24.26	23.73	23.91	21600
2006-04-11	24.11	24.51	24.02	24.08	25800
2006-04-12	24.02	24.53	24.01	24.36	11700
2006-04-13	24.37	24.99	24.27	24.73	21900
2006-04-17	24.17	24.77	24.17	24.67	13350
2006-04-18	24.91	25.32	24.62	25.17	56250
2006-04-19	24.34	25.48	24.34	25.10	52950
2006-04-20	25.09	25.17	24.41	24.88	16800
2006-04-21	25.24	25.24	24.34	25.04	93600
2006-04-24	25.17	25.17	24.55	24.90	70800
2006-04-25	24.62	24.89	24.36	24.78	53400
2006-04-26	24.66	24.81	24.34	24.44	39600
2006-04-27	24.26	24.85	24.15	24.44	65550
2006-04-28	24.27	24.69	24.03	24.69	18300
2006-05-01	24.98	25.02	24.25	24.53	26100
2006-05-02	24.34	24.83	24.23	24.83	29700
2006-05-03	24.68	24.98	24.45	24.59	32700
2006-05-04	24.67	25.05	24.65	24.77	9150
2006-05-05	25.07	25.07	24.66	25.05	52500
2006-05-08	24.85	24.85	24.45	24.70	14850
2006-05-09	24.57	24.80	24.43	24.55	8100
2006-05-10	24.67	24.73	24.24	24.47	7200
2006-05-11	24.30	24.66	24.23	24.30	70800
2006-05-12	24.35	24.52	24.23	24.33	33300
2006-05-15	24.20	24.65	24.11	24.62	43050
2006-05-16	24.57	24.57	24.15	24.27	22350
2006-05-17	24.27	24.45	24.00	24.05	33600
2006-05-18	24.21	24.47	23.81	24.02	12900
2006-05-19	23.86	24.44	23.86	24.40	24900
2006-05-22	24.39	24.39	24.07	24.30	26700
2006-05-23	24.49	24.50	24.02	24.15	22650
2006-05-24	24.11	24.32	23.41	24.08	35400
2006-05-25	24.45	24.48	24.05	24.27	91050
2006-05-26	24.39	24.67	24.27	24.61	24450
2006-05-30	24.45	24.65	24.13	24.41	31650
2006-05-31	24.40	25.30	24.36	25.22	68400
2006-06-01	25.03	26.06	25.03	26.00	61500
2006-06-02	26.00	26.00	25.41	25.92	31350
2006-06-05	25.66	25.99	24.47	24.71	46650
2006-06-06	24.87	25.19	24.43	24.90	16950
2006-06-07	25.13	25.41	24.68	24.97	13950
2006-06-08	24.68	25.83	24.40	25.70	38850
2006-06-09	25.77	25.94	25.45	25.79	20700
2006-06-12	25.35	25.88	25.28	25.55	24450
2006-06-13	25.37	25.91	24.83	25.72	27150
2006-06-14	25.43	25.59	25.39	25.39	7350
2006-06-15	25.60	25.77	25.09	25.37	21450
2006-06-16	25.33	25.55	25.10	25.19	193950
2006-06-19	25.33	25.53	24.93	25.21	60450
2006-06-20	25.08	25.40	25.03	25.09	12900
2006-06-21	25.57	25.84	25.52	25.80	8100
2006-06-22	25.34	25.84	25.09	25.61	53400
2006-06-23	25.45	25.73	24.84	25.43	78300
2006-06-26	25.39	25.99	25.36	25.92	18750
2006-06-27	25.99	25.99	25.55	25.63	13200
2006-06-28	25.67	25.90	25.01	25.35	24000
2006-06-29	25.33	26.63	25.33	26.41	60750
2006-06-30	26.43	26.90	26.20	26.90	81450
2006-07-03	26.19	27.53	26.19	27.09	32700
2006-07-05	26.83	27.93	26.25	27.82	47850
2006-07-06	27.66	27.67	27.17	27.29	15600
2006-07-07	27.15	27.33	26.99	27.01	24600
2006-07-10	27.23	27.37	27.11	27.27	31200
2006-07-11	27.16	27.33	27.07	27.33	17550
2006-07-12	27.23	27.23	26.42	26.43	16650
2006-07-13	26.25	26.30	25.65	25.79	19350
2006-07-14	25.73	25.92	25.71	25.77	18600
2006-07-17	25.67	26.67	25.65	25.99	99750
2006-07-18	26.29	27.17	26.13	27.17	15600
2006-07-19	27.25	28.20	27.00	28.07	49500
2006-07-20	27.60	28.50	27.60	28.27	66000
2006-07-21	28.33	28.33	27.88	27.91	30750
2006-07-24	28.16	29.52	27.57	29.27	38700
2006-07-25	29.93	29.93	29.25	29.60	113550
2006-07-26	29.73	29.73	29.13	29.44	75300
2006-07-27	29.73	29.89	28.71	29.02	59250
2006-07-28	29.20	29.75	28.75	29.11	64950
2006-07-31	28.81	29.81	28.81	29.78	54450
2006-08-01	29.84	30.03	28.82	29.03	34500
2006-08-02	29.33	29.52	28.96	29.27	89850
2006-08-03	29.16	30.01	28.86	29.99	48750
2006-08-04	30.00	30.47	29.40	29.79	27750
2006-08-07	29.50	30.30	29.47	29.77	14700
2006-08-08	30.33	30.47	29.05	29.22	17550
2006-08-09	29.65	30.15	29.00	29.05	13800
2006-08-10	28.97	29.37	28.93	29.24	27600
2006-08-11	29.22	29.80	29.08	29.26	25350
2006-08-14	29.63	29.63	29.15	29.39	15150
2006-08-15	30.00	30.40	29.51	29.73	44700
2006-08-16	29.80	30.10	29.59	29.78	38550
2006-08-17	29.62	30.02	29.55	29.55	15450
2006-08-18	29.80	30.07	29.31	30.00	11100
2006-08-21	29.90	29.90	29.32	29.42	7350
2006-08-22	29.26	29.69	29.09	29.53	3000
2006-08-23	29.69	29.71	28.52	28.52	11400
2006-08-24	28.53	28.67	28.28	28.43	9750
2006-08-25	28.31	28.59	28.07	28.20	12900
2006-08-28	28.47	29.51	28.14	29.43	31650
2006-08-29	29.39	30.69	29.10	30.55	62400
2006-08-30	30.75	31.46	29.26	31.00	30180
2006-08-31	30.30	30.79	30.21	30.53	38391
2006-09-01	30.58	30.79	30.12	30.64	11496
2006-09-05	30.74	30.80	30.20	30.74	12277
2006-09-06	30.45	30.45	29.64	29.99	13305
2006-09-07	29.90	29.93	29.13	29.40	12553
2006-09-08	29.35	29.58	29.18	29.20	3700
2006-09-11	29.16	29.54	28.97	29.31	7760
2006-09-12	29.34	30.13	28.92	30.11	14302
2006-09-13	30.25	30.62	29.75	30.53	11688
2006-09-14	30.50	30.55	30.01	30.55	9102
2006-09-15	30.86	30.89	30.00	30.73	74687
2006-09-18	30.49	30.78	29.73	29.99	20414
2006-09-19	29.78	30.44	28.84	29.49	16790
2006-09-20	29.70	30.33	29.46	29.94	14081
2006-09-21	29.86	30.47	29.70	29.89	29101
2006-09-22	29.66	29.66	28.81	29.13	19436
2006-09-25	29.08	29.08	28.30	28.66	41822
2006-09-26	28.77	28.77	28.06	28.32	22384
2006-09-27	28.33	28.61	27.87	28.37	59669
2006-09-28	28.50	28.73	28.20	28.45	10242
2006-09-29	28.56	28.92	28.00	28.07	21346
2006-10-02	28.00	28.83	27.97	28.31	48551
2006-10-03	28.15	28.68	27.56	27.57	19120
2006-10-04	27.50	29.00	27.32	28.71	22040
2006-10-05	28.51	29.23	28.51	29.08	25664
2006-10-06	28.87	29.04	28.39	28.59	7595
2006-10-09	28.42	29.62	28.20	29.48	22859
2006-10-10	29.14	29.50	28.86	29.36	16144
2006-10-11	29.13	29.65	28.62	28.66	17708
2006-10-12	28.91	30.20	28.66	30.12	25147
2006-10-13	30.29	31.27	29.80	31.25	20032
2006-10-16	31.20	31.79	30.84	31.79	21645
2006-10-17	31.47	32.04	31.13	32.04	39700
2006-10-18	32.20	32.50	31.20	31.93	21900
2006-10-19	31.35	31.95	31.29	31.50	57383
2006-10-20	31.75	31.75	31.18	31.46	14338
2006-10-23	31.19	31.54	31.19	31.52	10722
2006-10-24	31.10	31.90	30.69	31.86	51868
2006-10-25	31.95	32.24	31.52	32.05	19015
2006-10-26	32.35	32.63	31.89	32.55	26519
2006-10-27	32.32	32.36	31.79	32.00	9771
2006-10-30	31.74	32.18	31.42	31.90	12974
2006-10-31	31.81	32.43	31.58	31.99	15740
2006-11-01	32.03	32.03	30.25	30.30	44259
2006-11-02	30.03	30.58	29.55	29.93	26567
2006-11-03	29.99	30.19	29.59	30.15	17273
2006-11-06	30.19	31.70	30.09	30.86	28178
2006-11-07	30.80	31.25	30.25	30.30	15509
2006-11-08	30.09	30.96	29.75	30.90	13313
2006-11-09	30.89	30.89	29.77	30.08	12921
2006-11-10	30.46	30.60	30.18	30.50	10267
2006-11-13	30.53	31.28	30.32	30.91	16717
2006-11-14	31.00	31.81	30.25	31.70	30992
2006-11-15	31.79	32.52	31.60	32.35	22114
2006-11-16	32.36	32.43	31.03	31.89	36371
2006-11-17	31.89	31.89	31.28	31.72	14516
2006-11-20	31.10	31.63	30.88	31.63	13479
2006-11-21	31.53	31.65	30.47	31.47	9188
2006-11-22	32.34	32.34	31.02	31.11	5803
2006-11-24	30.86	30.98	30.79	30.79	1000
2006-11-27	30.61	30.61	29.76	30.02	29437
2006-11-28	30.00	30.37	29.75	29.80	12924
2006-11-29	30.03	30.54	29.75	30.39	7718
2006-11-30	30.15	30.66	30.10	30.51	36105
2006-12-01	30.31	30.73	29.23	30.06	41705
2006-12-04	30.26	31.64	30.02	31.62	20287
2006-12-05	31.80	32.17	31.53	31.57	11497
2006-12-06	31.44	31.54	31.26	31.43	5633
2006-12-07	31.33	31.69	30.58	30.70	13920
2006-12-08	30.81	30.90	30.32	30.61	8726
2006-12-11	30.57	30.57	30.36	30.52	7506
2006-12-12	30.65	30.75	30.37	30.43	7397
2006-12-13	30.61	30.99	30.31	30.65	6487
2006-12-14	30.74	31.96	30.74	31.65	14091
2006-12-15	31.81	31.88	31.35	31.56	37627
2006-12-18	31.35	31.60	30.24	30.34	23395
2006-12-19	30.31	30.68	30.15	30.26	12784
2006-12-20	30.36	31.00	30.32	30.88	10468
2006-12-21	31.04	31.04	30.28	30.49	21476
2006-12-22	30.34	30.48	30.01	30.14	13872
2006-12-26	29.94	30.94	29.94	30.87	10519
2006-12-27	31.17	31.71	30.78	31.54	21225
2006-12-28	31.44	31.52	31.34	31.35	9631
2006-12-29	31.46	31.50	30.36	30.63	39585
2007-01-03	30.57	31.49	30.03	30.28	68659
2007-01-04	30.35	30.35	29.76	30.05	46905
2007-01-05	29.91	29.98	29.02	29.04	33753
2007-01-08	29.02	29.02	28.32	28.41	34368
2007-01-09	28.40	29.15	28.40	28.61	30392
2007-01-10	28.29	28.75	28.28	28.68	15601
2007-01-11	28.67	29.17	28.57	28.83	15848
2007-01-12	28.50	29.21	28.00	28.59	24193
2007-01-16	28.87	29.23	27.90	28.23	25615
2007-01-17	28.23	28.62	27.64	27.76	33704
2007-01-18	28.25	28.25	27.25	27.25	42979
2007-01-19	27.28	27.90	27.05	27.90	11583
2007-01-22	27.36	27.71	27.34	27.61	15678
2007-01-23	27.95	28.11	27.21	28.11	11730
2007-01-24	28.04	28.49	27.82	28.49	10218
2007-01-25	28.64	28.64	27.29	27.52	19360
2007-01-26	27.75	28.22	27.36	28.20	11250
2007-01-29	27.50	28.30	27.50	28.12	5430
2007-01-30	28.34	28.72	28.14	28.46	14124
2007-01-31	28.44	28.49	27.57	28.39	28671
2007-02-01	28.36	28.36	27.72	28.00	17234
2007-02-02	27.96	28.21	27.81	27.92	6209
2007-02-05	27.93	28.09	27.09	27.69	52529
2007-02-06	27.00	27.00	25.79	25.98	123157
2007-02-07	26.07	27.07	26.07	26.95	39214
2007-02-08	26.86	26.86	26.38	26.49	39306
2007-02-09	26.42	26.57	25.81	26.08	21561
2007-02-12	26.16	26.50	25.59	26.01	15832
2007-02-13	26.12	26.56	25.81	26.01	8498
2007-02-14	26.08	26.57	25.35	25.43	18765
2007-02-15	25.69	26.00	24.98	25.00	27757
2007-02-16	25.20	25.50	24.57	25.18	27081
2007-02-20	25.01	26.24	25.01	26.00	14682
2007-02-21	26.00	26.07	25.17	25.54	48310
2007-02-22	25.68	26.28	25.29	26.26	37518
2007-02-23	26.01	26.01	25.50	25.58	26670
2007-02-26	25.78	25.79	24.54	25.01	38110
2007-02-27	24.58	25.89	24.24	24.32	83909
2007-02-28	24.28	25.04	24.03	24.30	36921
2007-03-01	24.03	24.75	24.00	24.31	18704
2007-03-02	24.14	24.45	23.20	23.50	38959
2007-03-05	23.19	23.88	22.88	22.92	39585
2007-03-06	23.17	25.20	23.17	25.08	45117
2007-03-07	24.55	24.96	23.49	23.70	50907
2007-03-08	23.84	23.89	23.10	23.30	45706
2007-03-09	23.53	24.18	23.53	24.13	38098
2007-03-12	23.77	24.61	23.31	24.50	40086
2007-03-13	24.28	24.80	23.89	24.26	73476
2007-03-14	24.15	24.15	23.33	23.50	44333
2007-03-15	23.54	23.86	23.34	23.86	16734
2007-03-16	23.92	24.12	23.46	23.67	91465
2007-03-19	23.78	24.16	23.73	24.10	24667
2007-03-20	24.04	24.29	23.51	24.20	8050
2007-03-21	24.33	25.25	23.95	25.24	19527
2007-03-22	25.37	25.37	24.99	25.23	40145
2007-03-23	25.14	25.37	24.98	25.05	18349
2007-03-26	25.01	25.37	24.93	25.28	11955
2007-03-27	25.16	25.29	25.00	25.07	11664
2007-03-28	24.99	25.17	24.32	24.32	24516
2007-03-29	24.61	24.81	24.20	24.65	10385
2007-03-30	24.72	24.98	23.81	24.68	42010
2007-04-02	24.77	25.20	24.77	25.05	32787
2007-04-03	25.06	25.72	25.06	25.68	36358
2007-04-04	25.62	25.62	24.91	25.00	20449
2007-04-05	25.10	25.24	24.75	24.92	23486
2007-04-09	24.90	25.03	24.03	24.07	16574
2007-04-10	24.95	25.43	24.69	25.29	21436
2007-04-11	25.35	25.43	24.16	24.37	22074
2007-04-12	24.27	25.00	24.27	25.00	11892
2007-04-13	24.91	24.91	24.49	24.69	10495
2007-04-16	24.65	24.90	24.53	24.79	29952
2007-04-17	24.47	25.64	24.47	24.98	26148
2007-04-18	24.84	25.00	24.52	24.53	11542
2007-04-19	24.44	24.48	24.00	24.14	15233
2007-04-20	24.16	24.90	24.16	24.54	23921
2007-04-23	24.40	24.95	24.18	24.29	17267
2007-04-24	24.04	24.55	24.04	24.33	15361
2007-04-25	24.53	24.60	24.30	24.38	22706
2007-04-26	24.32	24.42	24.26	24.34	10298
2007-04-27	24.27	24.38	24.04	24.13	11189
2007-04-30	24.20	24.20	23.15	23.27	47293
2007-05-01	23.19	23.42	23.11	23.15	21589
2007-05-02	23.16	24.09	23.16	23.91	13548
2007-05-03	23.95	24.58	23.92	24.31	15179
2007-05-04	24.41	24.50	23.46	23.73	28316
2007-05-07	23.77	23.80	23.14	23.30	38626
2007-05-08	22.95	23.00	22.50	22.63	580063
2007-05-09	22.51	22.90	22.47	22.84	84096
2007-05-10	22.78	22.99	22.50	22.71	94876
2007-05-11	22.88	23.13	22.69	22.85	42592
2007-05-14	22.79	23.00	22.68	22.85	91490
2007-05-15	22.87	22.94	22.47	22.50	135935
2007-05-16	22.62	22.89	22.50	22.85	56778
2007-05-17	22.84	23.00	22.69	22.84	45345
2007-05-18	22.93	23.15	22.61	23.14	215570
2007-05-21	23.20	23.49	23.20	23.42	75946
2007-05-22	23.50	23.90	23.26	23.61	52128
2007-05-23	23.61	23.78	23.25	23.47	88045
2007-05-24	23.40	23.82	23.02	23.25	70389
2007-05-25	23.64	23.80	23.58	23.72	70290
2007-05-29	23.86	24.21	23.73	24.06	62700
2007-05-30	24.10	24.44	23.89	24.17	154568
2007-05-31	24.27	24.76	24.27	24.32	351980
2007-06-01	24.61	24.73	24.25	24.64	115621
2007-06-04	24.46	24.66	24.03	24.47	81883
2007-06-05	24.48	24.48	24.00	24.01	59822
2007-06-06	23.83	23.92	23.56	23.89	59759
2007-06-07	23.80	23.85	23.51	23.67	64537
2007-06-08	23.63	24.20	23.39	24.13	21052
2007-06-11	24.03	24.24	23.48	23.68	34663
2007-06-12	23.50	23.80	23.05	23.21	57933
2007-06-13	23.26	24.02	23.26	23.83	56467
2007-06-14	23.87	24.36	23.60	23.89	31946
2007-06-15	24.47	24.95	24.03	24.79	132325
2007-06-18	24.80	24.80	24.02	24.06	35393
2007-06-19	23.80	24.05	23.62	23.90	53062
2007-06-20	23.99	23.99	23.11	23.14	47671
2007-06-21	23.08	23.31	22.78	22.88	44638
2007-06-22	22.90	23.59	22.90	23.42	283148
2007-06-25	23.35	24.03	23.00	23.19	44437
2007-06-26	23.36	24.08	23.33	23.83	47375
2007-06-27	23.65	24.13	23.65	23.86	83573
2007-06-28	23.91	24.00	22.80	23.18	101100
2007-06-29	23.25	23.25	22.61	22.74	90050
2007-07-02	22.94	23.95	22.94	23.30	80717
2007-07-03	23.37	23.60	23.03	23.60	21030
2007-07-05	23.58	24.06	23.12	23.16	36722
2007-07-06	23.12	24.00	23.04	23.73	51430
2007-07-09	23.82	23.93	23.59	23.70	47785
2007-07-10	23.44	23.59	23.06	23.11	67507
2007-07-11	23.14	23.33	22.71	22.97	70452
2007-07-12	23.06	23.37	22.40	22.85	100692
2007-07-13	22.79	22.88	22.50	22.74	23847
2007-07-16	22.71	22.74	22.32	22.37	34308
2007-07-17	22.47	22.75	22.37	22.47	29565
2007-07-18	22.39	22.47	21.71	21.94	66087
2007-07-19	22.03	22.17	21.80	22.10	56362
2007-07-20	22.05	22.09	20.65	20.86	98037
2007-07-23	20.98	21.20	20.48	20.71	89520
2007-07-24	20.75	20.86	19.47	19.63	115688
2007-07-25	19.92	20.58	19.54	20.14	104466
2007-07-26	19.69	20.23	18.90	19.33	163818
2007-07-27	19.33	20.23	18.93	19.49	110513
2007-07-30	19.67	20.21	19.65	19.71	130974
2007-07-31	19.95	20.48	19.15	19.18	149936
2007-08-01	19.09	19.65	18.97	19.34	99743
2007-08-02	19.49	20.21	18.96	19.31	102740
2007-08-03	19.36	19.51	18.49	18.50	109132
2007-08-06	18.52	19.72	18.07	19.60	158436
2007-08-07	19.50	20.23	19.00	19.98	95287
2007-08-08	20.20	22.98	19.92	20.73	211104
2007-08-09	20.53	20.74	20.20	20.52	86737
2007-08-10	20.14	21.92	19.82	20.34	114907
2007-08-13	20.72	20.96	19.72	19.73	75178
2007-08-14	19.79	19.94	18.84	18.90	62687
2007-08-15	18.92	20.10	18.50	18.51	53816
2007-08-16	18.50	19.94	18.50	19.76	215569
2007-08-17	20.48	21.03	19.80	19.97	172128
2007-08-20	20.10	20.55	19.61	19.83	51140
2007-08-21	19.74	20.87	19.74	20.64	140310
2007-08-22	20.90	21.72	20.90	21.71	127073
2007-08-23	21.74	21.81	20.65	20.84	42296
2007-08-24	20.89	21.56	20.65	21.47	38292
2007-08-27	21.44	21.44	20.56	20.80	34883
2007-08-28	20.62	20.94	20.27	20.40	53526
2007-08-29	20.60	20.98	20.16	20.93	30075
2007-08-30	20.68	21.28	20.03	20.08	76477
2007-08-31	20.40	21.26	20.00	20.00	297431
2007-09-04	20.00	20.95	20.00	20.86	105954
2007-09-05	20.72	20.97	20.51	20.80	56442
2007-09-06	20.84	21.05	20.63	20.97	43348
2007-09-07	20.55	20.85	20.22	20.58	46960
2007-09-10	20.89	20.92	20.22	20.47	91752
2007-09-11	20.62	21.00	20.62	20.77	77746
2007-09-12	20.69	21.09	20.67	20.87	38140
2007-09-13	20.93	21.22	20.74	20.97	46538
2007-09-14	20.91	21.25	20.82	21.23	69474
2007-09-17	21.21	21.52	20.79	21.35	63984
2007-09-18	21.51	22.81	21.00	22.80	59576
2007-09-19	22.95	23.70	22.80	23.65	101238
2007-09-20	23.58	23.76	22.59	22.65	62635
2007-09-21	22.88	23.38	22.58	22.98	114971
2007-09-24	22.93	23.08	22.17	22.32	28210
2007-09-25	22.17	22.58	22.01	22.35	18395
2007-09-26	22.45	22.99	22.45	22.67	77743
2007-09-27	22.73	22.88	22.35	22.67	27713
2007-09-28	22.70	22.70	20.95	21.63	130488
2007-10-01	21.58	22.90	21.23	22.71	105497
2007-10-02	22.72	22.88	22.27	22.45	66480
2007-10-03	22.40	22.74	22.02	22.06	91374
2007-10-04	22.19	22.60	22.12	22.38	56711
2007-10-05	22.67	23.15	22.26	22.98	68488
2007-10-08	22.90	22.91	22.09	22.49	31222
2007-10-09	22.56	22.86	22.16	22.76	20530
2007-10-10	22.76	23.08	22.30	23.02	86987
2007-10-11	23.14	23.22	22.25	22.51	41656
2007-10-12	22.50	23.09	22.23	22.91	52729
2007-10-15	22.88	22.88	21.97	22.16	74710
2007-10-16	22.23	22.44	22.00	22.12	31429
2007-10-17	23.00	23.03	22.48	22.75	329632
2007-10-18	22.64	23.00	22.50	23.00	100612
2007-10-19	22.99	22.99	22.10	22.33	130844
2007-10-22	22.08	23.10	21.96	22.98	159142
2007-10-23	23.14	23.29	22.60	23.07	67535
2007-10-24	22.85	23.61	22.50	23.41	101536
2007-10-25	23.44	23.98	22.90	23.51	48621
2007-10-26	23.75	23.95	22.43	23.72	67710
2007-10-29	23.80	23.89	23.50	23.62	37675
2007-10-30	23.06	23.60	22.90	23.11	48398
2007-10-31	23.29	23.62	23.14	23.25	93298
2007-11-01	23.09	23.73	21.64	21.74	125689
2007-11-02	22.09	22.44	21.34	21.78	51704
2007-11-05	21.40	21.63	20.70	20.99	66804
2007-11-06	21.06	21.60	20.75	21.58	74783
2007-11-07	21.23	21.45	20.16	20.47	78902
2007-11-08	20.68	21.91	20.46	21.70	79201
2007-11-09	21.35	22.24	21.00	21.85	52110
2007-11-12	21.87	22.50	21.65	22.25	92473
2007-11-13	22.50	22.50	22.11	22.50	133412
2007-11-14	22.50	22.50	22.25	22.49	78001
2007-11-15	22.34	22.41	21.71	21.88	32491
2007-11-16	21.93	21.99	21.10	21.38	73591
2007-11-19	21.17	21.26	19.96	20.62	54338
2007-11-20	20.59	21.27	19.57	20.39	164293
2007-11-21	20.30	20.33	19.51	19.81	105026
2007-11-23	20.00	20.00	19.79	19.86	81442
2007-11-26	19.86	20.00	19.30	19.35	160056
2007-11-27	19.24	19.75	19.24	19.71	231752
2007-11-28	19.97	20.25	19.48	19.91	270592
2007-11-29	19.76	19.99	19.31	19.62	181147
2007-11-30	19.94	20.25	19.43	19.51	199987
2007-12-03	19.54	20.14	19.54	19.96	70759
2007-12-04	19.74	20.36	19.74	20.16	80076
2007-12-05	20.48	21.10	20.35	21.09	83296
2007-12-06	21.06	22.63	21.06	22.63	96124
2007-12-07	22.74	22.74	22.05	22.22	61766
2007-12-10	22.24	22.50	21.99	22.32	67456
2007-12-11	22.48	22.50	21.73	21.83	110483
2007-12-12	22.57	22.95	21.22	21.40	139670
2007-12-13	21.28	21.42	20.73	21.37	148063
2007-12-14	21.04	21.40	20.90	20.94	78309
2007-12-17	20.83	21.25	20.67	20.69	51018
2007-12-18	20.99	21.11	20.56	21.04	114471
2007-12-19	20.96	21.40	20.81	21.35	69640
2007-12-20	21.55	21.55	20.87	21.15	106154
2007-12-21	21.53	22.48	21.47	22.48	343936
2007-12-24	22.52	22.88	22.13	22.79	26842
2007-12-26	22.57	22.98	21.96	22.56	74352
2007-12-27	22.54	22.62	21.78	21.94	102354
2007-12-28	22.30	22.49	21.70	21.84	71923
2007-12-31	21.68	22.00	21.56	21.57	72168
2008-01-02	21.63	21.90	20.63	21.27	66181
2008-01-03	21.36	21.91	20.74	20.74	90542
2008-01-04	20.49	20.56	19.57	19.96	70244
2008-01-07	20.00	21.25	19.91	21.18	117089
2008-01-08	21.24	21.74	20.05	20.10	180679
2008-01-09	20.05	20.63	19.28	20.63	89917
2008-01-10	20.34	20.34	19.29	20.08	119990
2008-01-11	19.88	19.88	18.23	18.23	184488
2008-01-14	18.39	18.85	17.85	18.27	109430
2008-01-15	17.87	18.21	16.96	17.63	115501
2008-01-16	17.89	19.90	17.71	19.23	281658
2008-01-17	19.19	19.30	17.40	17.69	346373
2008-01-18	17.70	18.20	17.00	17.82	206858
2008-01-22	17.14	19.18	17.14	18.69	159187
2008-01-23	18.22	19.95	17.31	19.60	189714
2008-01-24	19.68	19.68	18.95	19.27	104136
2008-01-25	19.58	19.65	18.97	19.18	48628
2008-01-28	19.10	20.87	18.69	20.50	142732
2008-01-29	20.59	20.75	20.22	20.52	105356
2008-01-30	20.33	21.00	20.05	20.11	115663
2008-01-31	19.79	21.08	19.38	20.97	75072
2008-02-01	21.07	21.15	20.27	20.94	63521
2008-02-04	20.98	21.22	20.57	21.10	97451
2008-02-05	20.59	21.06	20.42	20.46	114852
2008-02-06	20.59	20.80	20.07	20.25	50660
2008-02-07	20.17	21.25	20.17	20.78	76096
2008-02-08	20.78	21.04	20.11	20.58	42870
2008-02-11	20.57	20.73	20.19	20.23	67872
2008-02-12	20.35	20.90	20.09	20.54	45322
2008-02-13	20.78	21.12	20.54	21.11	42150
2008-02-14	21.18	21.18	19.94	20.35	61419
2008-02-15	20.20	20.40	19.87	20.24	57752
2008-02-19	20.55	20.94	20.17	20.67	83089
2008-02-20	20.52	21.16	20.25	21.13	47541
2008-02-21	21.29	21.41	20.81	20.99	111733
2008-02-22	21.01	21.21	20.58	21.12	132911
2008-02-25	21.08	21.60	21.04	21.57	65269
2008-02-26	21.47	22.25	21.41	21.98	91345
2008-02-27	21.83	22.38	21.75	22.04	80779
2008-02-28	21.85	22.23	21.71	21.86	113034
2008-02-29	21.64	21.79	20.89	21.06	92861
2008-03-03	21.11	21.38	19.55	20.07	83609
2008-03-04	19.82	20.34	19.62	20.31	65361
2008-03-05	20.45	20.45	19.25	19.35	63941
2008-03-06	19.21	19.24	18.43	18.43	72558
2008-03-07	18.24	19.10	18.24	18.55	68243
2008-03-10	18.65	18.98	18.35	18.77	38899
2008-03-11	19.34	20.83	19.26	20.72	75168
2008-03-12	20.77	21.56	20.18	20.24	167444
2008-03-13	19.99	21.03	19.22	20.53	81964
2008-03-14	20.75	20.75	19.45	20.06	80354
2008-03-17	19.47	20.14	18.94	20.00	83222
2008-03-18	20.36	21.56	20.36	21.54	145161
2008-03-19	21.53	22.00	20.56	20.71	128695
2008-03-20	21.18	22.90	20.07	22.89	405737
2008-03-24	23.00	23.30	22.66	22.93	103834
2008-03-25	22.97	23.02	22.21	22.74	107917
2008-03-26	22.59	23.11	22.24	22.84	101583
2008-03-27	22.96	22.96	21.73	22.25	119117
2008-03-28	22.17	22.53	21.98	22.32	66825
2008-03-31	22.53	23.24	22.03	22.50	83469
2008-04-01	23.00	23.24	22.22	23.16	91779
2008-04-02	23.08	23.70	22.75	23.30	103181
2008-04-03	23.04	23.32	21.30	22.03	144952
2008-04-04	22.01	22.20	21.27	22.04	125046
2008-04-07	21.98	22.16	21.72	22.00	49814
2008-04-08	21.78	22.33	21.71	22.04	51273
2008-04-09	22.11	22.32	21.54	21.55	76872
2008-04-10	21.50	22.23	21.25	21.83	45756
2008-04-11	21.40	21.88	21.01	21.01	44461
2008-04-14	21.05	21.27	20.81	20.82	61230
2008-04-15	20.81	21.60	20.47	20.99	59596
2008-04-16	21.05	22.43	21.05	22.35	156009
2008-04-17	22.21	22.75	21.61	22.53	80078
2008-04-18	22.93	23.49	22.79	23.41	252833
2008-04-21	23.22	23.32	22.56	22.57	48247
2008-04-22	22.47	22.65	21.90	22.34	111289
2008-04-23	22.42	22.48	21.98	22.40	77160
2008-04-24	22.46	23.00	21.86	22.91	71420
2008-04-25	23.00	23.29	22.02	23.15	45602
2008-04-28	23.15	23.39	22.92	23.15	76367
2008-04-29	23.16	23.16	22.82	23.02	39690
2008-04-30	23.13	23.68	22.92	23.17	96443
2008-05-01	23.15	23.93	22.99	23.18	80384
2008-05-02	23.46	23.96	22.81	22.90	78420
2008-05-05	22.75	23.15	22.50	22.62	48914
2008-05-06	22.49	22.75	22.00	22.56	48690
2008-05-07	22.67	22.74	21.21	21.25	43213
2008-05-08	21.37	21.73	21.15	21.39	37405
2008-05-09	21.14	21.26	20.69	21.09	49277
2008-05-12	21.16	22.11	21.16	22.01	59925
2008-05-13	22.08	22.44	21.85	22.30	73718
2008-05-14	22.42	22.57	22.02	22.29	83587
2008-05-15	22.26	22.78	22.00	22.65	72941
2008-05-16	22.79	23.00	22.17	22.75	120833
2008-05-19	22.71	23.20	22.46	22.82	90109
2008-05-20	22.67	23.17	22.46	22.81	55250
2008-05-21	22.88	23.20	22.66	22.92	95243
2008-05-22	23.04	23.76	22.76	23.57	70120
2008-05-23	23.48	23.60	23.05	23.26	43150
2008-05-27	23.73	23.85	23.31	23.75	70180
2008-05-28	23.93	24.28	23.71	23.88	258517
2008-05-29	23.85	24.10	23.60	23.80	84832
2008-05-30	23.87	23.87	23.04	23.22	92240
2008-06-02	23.06	23.45	22.22	22.91	77577
2008-06-03	23.05	23.05	21.92	22.14	79723
2008-06-04	22.18	22.92	22.08	22.78	102620
2008-06-05	22.80	23.36	22.74	23.22	59253
2008-06-06	23.02	23.53	21.95	21.99	105788
2008-06-09	22.12	22.32	21.14	21.41	72450
2008-06-10	21.16	21.50	21.03	21.37	128428
2008-06-11	21.27	21.41	19.94	19.95	111766
2008-06-12	20.15	20.69	19.21	19.38	291819
2008-06-13	19.64	19.64	18.60	19.35	128236
2008-06-16	19.31	19.79	18.80	19.52	97298
2008-06-17	19.57	19.57	17.73	17.79	153634
2008-06-18	17.74	17.74	16.38	16.67	221035
2008-06-19	16.70	17.49	16.70	17.35	167657
2008-06-20	17.30	17.74	16.75	17.18	202436
2008-06-23	17.32	17.42	16.51	16.55	133532
2008-06-24	16.42	16.89	16.30	16.43	103953
2008-06-25	16.47	17.22	16.25	16.51	139074
2008-06-26	16.33	16.65	15.46	15.77	143137
2008-06-27	15.79	15.83	14.69	14.77	267837
2008-06-30	14.73	15.18	14.60	14.73	142604
2008-07-01	14.18	15.00	14.11	14.57	180521
2008-07-02	14.53	15.42	14.39	14.56	195083
2008-07-03	14.64	15.40	14.28	14.48	77536
2008-07-07	14.59	14.81	13.87	14.18	144127
2008-07-08	14.23	16.09	14.00	16.06	150078
2008-07-09	16.13	16.13	14.67	14.74	125006
2008-07-10	14.70	15.87	14.70	15.45	128296
2008-07-11	15.28	15.77	14.73	15.76	113394
2008-07-14	15.92	15.92	14.50	14.67	72210
2008-07-15	14.74	15.49	14.28	14.72	107491
2008-07-16	14.32	15.48	14.32	15.45	235603
2008-07-17	15.36	16.19	15.04	15.78	211709
2008-07-18	15.78	16.31	14.73	15.53	140793
2008-07-21	15.62	16.44	15.48	15.82	111143
2008-07-22	15.71	16.82	15.56	16.71	113432
2008-07-23	16.72	17.96	16.72	17.66	117421
2008-07-24	17.78	18.19	17.40	17.58	92854
2008-07-25	17.88	18.23	17.04	17.51	116965
2008-07-28	17.40	17.72	16.67	16.72	94075
2008-07-29	16.96	18.19	16.54	17.98	121772
2008-07-30	18.18	18.25	17.56	18.08	100184
2008-07-31	17.69	18.24	17.27	17.71	61861
2008-08-01	17.82	18.57	17.13	18.07	137357
2008-08-04	17.23	18.35	17.06	18.03	74022
2008-08-05	18.35	18.81	18.28	18.67	109048
2008-08-06	18.57	19.36	17.92	19.22	111822
2008-08-07	18.89	19.42	18.37	19.18	144643
2008-08-08	19.12	19.95	18.34	19.79	79789
2008-08-11	19.80	20.99	19.33	20.51	143545
2008-08-12	20.24	21.26	19.63	21.02	120267
2008-08-13	20.86	21.66	20.40	20.97	166238
2008-08-14	20.65	21.63	19.41	21.14	108273
2008-08-15	21.60	22.64	20.63	21.30	160284
2008-08-18	21.30	21.45	20.39	20.58	83984
2008-08-19	20.35	20.35	19.73	20.13	103966
2008-08-20	20.22	21.01	19.36	19.59	94235
2008-08-21	19.27	20.02	19.27	19.49	78003
2008-08-22	19.79	20.09	19.39	19.87	57783
2008-08-25	19.70	19.99	18.82	18.82	36295
2008-08-26	18.79	19.89	18.40	18.78	81631
2008-08-27	18.80	19.01	18.47	18.65	57801
2008-08-28	18.85	19.14	18.40	19.08	56383
2008-08-29	18.86	19.07	18.68	18.91	80393
2008-09-02	19.01	19.81	18.83	19.00	80133
2008-09-03	18.94	19.23	18.72	19.15	102734
2008-09-04	18.84	19.07	18.53	18.53	74651
2008-09-05	18.47	19.04	18.00	18.85	66487
2008-09-08	19.40	20.14	19.40	19.80	118543
2008-09-09	19.50	19.98	18.91	19.14	96338
2008-09-10	19.54	19.94	18.78	19.50	81253
2008-09-11	18.93	19.28	18.69	19.21	78086
2008-09-12	18.88	19.37	18.88	19.00	179000
2008-09-15	17.92	18.89	17.85	18.16	103908
2008-09-16	17.37	20.59	17.37	20.44	137784
2008-09-17	19.73	19.96	18.81	19.65	110170
2008-09-18	20.01	22.62	18.85	22.26	246234
2008-09-19	26.00	26.00	20.03	23.00	369774
2008-09-22	23.00	23.00	20.33	22.36	51298
2008-09-23	22.50	22.50	20.66	21.92	58687
2008-09-24	22.49	23.45	21.20	22.01	79338
2008-09-25	22.25	22.54	21.83	21.83	33282
2008-09-26	21.45	22.36	20.80	22.00	51391
2008-09-29	20.82	23.00	19.25	19.70	67853
2008-09-30	21.00	21.71	19.26	21.71	65115
2008-10-01	21.71	22.00	20.50	21.32	72176
2008-10-02	21.20	21.85	20.38	20.38	23044
2008-10-03	20.50	21.68	20.15	20.15	30211
2008-10-06	19.18	20.74	18.55	19.27	74745
2008-10-07	18.75	20.49	18.23	18.23	61667
2008-10-08	17.99	20.00	17.97	18.20	75410
2008-10-09	18.68	18.68	15.39	15.50	152960
2008-10-10	15.22	18.00	15.00	17.99	226423
2008-10-13	18.55	19.22	17.68	19.20	110437
2008-10-14	19.99	20.72	18.67	20.08	116797
2008-10-15	19.77	20.49	19.70	20.03	101761
2008-10-16	20.14	21.52	18.61	21.52	133598
2008-10-17	19.60	21.85	19.60	19.90	124970
2008-10-20	20.19	20.92	19.50	20.82	44763
2008-10-21	19.71	20.75	19.65	20.08	62294
2008-10-22	19.31	20.46	19.25	19.42	51462
2008-10-23	19.53	20.00	18.51	18.80	73658
2008-10-24	18.30	19.70	18.30	19.02	52815
2008-10-27	18.78	19.01	17.75	17.87	43660
2008-10-28	18.50	20.45	17.53	20.26	88380
2008-10-29	20.07	20.50	19.01	19.81	71158
2008-10-30	20.20	20.50	19.60	20.38	99323
2008-10-31	20.09	21.35	19.71	20.96	123129
2008-11-03	20.50	21.26	20.22	21.04	97282
2008-11-04	21.44	21.44	20.16	21.05	129402
2008-11-05	20.52	21.10	19.05	19.37	110459
2008-11-06	19.12	19.87	19.10	19.44	94134
2008-11-07	19.64	20.29	19.59	20.09	100922
2008-11-10	20.40	20.40	19.29	19.73	53536
2008-11-11	19.44	20.40	19.28	19.81	115551
2008-11-12	19.30	19.96	18.01	18.13	115219
2008-11-13	18.33	20.57	17.11	20.23	148344
2008-11-14	19.79	20.40	18.12	18.26	101934
2008-11-17	18.08	18.97	17.55	18.18	59700
2008-11-18	18.18	18.90	17.41	18.50	133696
2008-11-19	18.75	18.75	16.87	16.96	130732
2008-11-20	16.73	18.44	16.48	16.69	113617
2008-11-21	17.48	18.37	15.18	18.00	147090
2008-11-24	18.07	19.15	17.01	19.01	121677
2008-11-25	19.35	19.92	18.49	19.90	153244
2008-11-26	19.26	19.99	19.01	19.97	79506
2008-11-28	19.67	19.85	18.55	19.35	58824
2008-12-01	18.70	19.54	16.66	16.86	89536
2008-12-02	17.36	18.90	16.95	18.49	97959
2008-12-03	17.84	19.80	17.81	19.31	74740
2008-12-04	18.85	19.79	18.29	18.77	81816
2008-12-05	18.36	19.83	17.56	19.75	113778
2008-12-08	19.75	19.98	19.14	19.86	103602
2008-12-09	19.54	19.85	18.44	18.58	120332
2008-12-10	18.94	19.13	18.13	18.42	71661
2008-12-11	18.09	18.99	17.30	17.35	55710
2008-12-12	16.81	18.21	16.81	18.01	97347
2008-12-15	18.10	18.21	16.40	16.56	226959
2008-12-16	16.80	17.35	16.00	16.40	221673
2008-12-17	16.10	16.42	15.72	15.95	179730
2008-12-18	16.01	16.33	15.62	16.05	102489
2008-12-19	16.44	16.44	15.55	15.85	239148
2008-12-22	15.88	16.18	15.07	15.53	98646
2008-12-23	15.74	16.02	15.24	15.61	120266
2008-12-24	15.98	16.16	15.55	16.00	42113
2008-12-26	15.37	16.18	15.37	16.00	21958
2008-12-29	16.01	16.23	15.49	15.98	48238
2008-12-30	16.24	16.60	15.96	16.57	72807
2008-12-31	16.64	17.21	16.31	17.03	178177
2009-01-02	17.36	17.37	16.58	16.78	71830
2009-01-05	16.82	16.82	15.92	16.10	50940
2009-01-06	16.30	17.11	16.25	16.68	76227
2009-01-07	16.37	16.45	15.31	15.59	64288
2009-01-08	15.58	16.13	15.54	16.13	59160
2009-01-09	16.16	16.16	15.26	15.39	73961
2009-01-12	15.32	15.55	15.00	15.01	50254
2009-01-13	14.91	15.75	14.91	15.48	44406
2009-01-14	15.05	16.05	14.33	14.41	57345
2009-01-15	14.44	14.93	13.35	13.65	61851
2009-01-16	13.76	13.85	13.21	13.59	66813
2009-01-20	13.35	13.35	11.82	12.00	142858
2009-01-21	12.01	14.17	11.50	13.96	171669
2009-01-22	12.80	13.63	12.29	12.81	121655
2009-01-23	12.49	13.52	11.06	12.48	48007
2009-01-26	12.47	12.79	11.46	11.51	67368
2009-01-27	11.59	12.49	11.57	12.14	49188
2009-01-28	12.41	13.15	12.41	12.90	65557
2009-01-29	12.75	13.28	12.47	12.47	88596
2009-01-30	12.58	13.19	12.00	12.11	48496
2009-02-02	11.97	12.64	11.46	12.56	58251
2009-02-03	12.67	12.87	11.85	12.12	56157
2009-02-04	12.09	12.40	11.92	11.94	44640
2009-02-05	11.77	12.47	11.69	12.09	62978
2009-02-06	12.11	13.51	12.00	13.00	78659
2009-02-09	13.00	13.28	12.59	13.08	28792
2009-02-10	12.93	13.27	11.93	11.93	73944
2009-02-11	12.22	12.72	11.78	12.21	33912
2009-02-12	12.42	12.42	11.52	12.11	52894
2009-02-13	12.09	12.27	11.66	11.93	56715
2009-02-17	11.57	12.02	11.39	11.43	75093
2009-02-18	11.38	11.56	11.25	11.25	64889
2009-02-19	11.40	11.56	10.92	11.10	87975
2009-02-20	10.76	11.11	10.01	10.99	119326
2009-02-23	11.00	11.20	10.45	10.51	74341
2009-02-24	10.58	10.96	10.45	10.89	117242
2009-02-25	10.76	11.40	10.45	11.09	53718
2009-02-26	11.24	11.55	10.64	10.96	36880
2009-02-27	10.78	11.08	10.45	10.77	59165
2009-03-02	10.57	10.75	10.04	10.10	60307
2009-03-03	10.36	10.93	9.55	9.55	90364
2009-03-04	9.72	9.97	9.00	9.29	74469
2009-03-05	9.07	9.07	8.14	8.18	129397
2009-03-06	8.30	8.46	7.80	8.44	105270
2009-03-09	8.32	8.97	8.25	8.27	113850
2009-03-10	8.48	9.93	8.25	9.89	171075
2009-03-11	9.94	10.64	9.02	10.35	82354
2009-03-12	10.34	12.50	10.26	12.36	117179
2009-03-13	12.40	12.40	11.47	11.75	58545
2009-03-16	11.92	12.20	11.46	11.54	50146
2009-03-17	11.52	12.53	11.40	12.50	62026
2009-03-18	12.40	13.49	12.00	13.43	120297
2009-03-19	13.52	13.75	12.64	12.74	61671
2009-03-20	12.89	13.29	12.54	12.58	92621
2009-03-23	12.94	14.07	12.94	14.07	77622
2009-03-24	13.79	14.33	13.07	13.22	59640
2009-03-25	13.80	14.01	12.60	13.82	66692
2009-03-26	14.10	14.46	13.45	14.46	75756
2009-03-27	14.18	14.47	13.18	13.25	62337
2009-03-30	12.81	13.06	12.50	12.64	53120
2009-03-31	12.86	12.87	12.45	12.56	84524
2009-04-01	12.61	13.25	12.11	13.17	103017
2009-04-02	13.48	14.45	13.45	14.18	82026
2009-04-03	14.03	14.50	13.87	14.48	54871
2009-04-06	14.21	14.50	13.32	13.82	84206
2009-04-07	13.39	14.11	13.07	13.08	45212
2009-04-08	13.16	13.84	12.50	13.37	70721
2009-04-09	13.76	14.35	13.60	14.23	90526
2009-04-13	13.98	14.50	13.72	14.50	95216
2009-04-14	14.19	14.50	13.08	13.11	70244
2009-04-15	13.15	13.82	13.07	13.77	83601
2009-04-16	13.92	14.50	13.30	14.29	56562
2009-04-17	14.34	14.50	14.12	14.25	75206
2009-04-20	13.92	14.18	12.49	12.52	75957
2009-04-21	12.50	13.45	11.59	13.25	147503
2009-04-22	13.19	13.73	12.00	13.05	181904
2009-04-23	13.10	13.42	12.75	13.30	58294
2009-04-24	13.41	14.10	13.26	13.77	67977
2009-04-27	13.50	13.93	13.20	13.53	96503
2009-04-28	13.44	13.90	12.72	13.56	64401
2009-04-29	13.66	14.50	13.33	14.47	45102
2009-04-30	14.46	14.83	14.10	14.10	77627
2009-05-01	14.06	14.33	13.59	13.87	66750
2009-05-04	14.06	14.79	13.89	14.76	55788
2009-05-05	14.67	14.89	14.17	14.49	71412
2009-05-06	14.81	15.23	14.52	15.15	160437
2009-05-07	15.25	15.60	14.97	15.39	100959
2009-05-08	15.65	16.66	15.35	16.64	128592
2009-05-11	16.29	16.48	15.01	15.06	65424
2009-05-12	15.13	15.60	14.06	14.52	63632
2009-05-13	14.21	14.37	13.38	13.41	81129
2009-05-14	13.51	14.41	13.51	13.99	72704
2009-05-15	13.98	13.98	13.08	13.48	67393
2009-05-18	13.68	14.57	13.68	14.50	50867
2009-05-19	14.25	14.65	14.11	14.51	72199
2009-05-20	14.62	14.79	13.83	13.91	75078
2009-05-21	13.68	14.34	13.51	14.02	111915
2009-05-22	14.09	14.11	13.40	13.47	49878
2009-05-26	13.27	14.39	13.27	14.25	99702
2009-05-27	14.12	14.44	13.54	13.58	63388
2009-05-28	13.68	13.87	12.85	13.18	91443
2009-05-29	13.19	13.75	12.97	13.70	117564
2009-06-01	13.98	14.60	13.34	14.56	126307
2009-06-02	14.43	14.92	12.86	14.68	120461
2009-06-03	14.58	14.74	14.35	14.56	44747
2009-06-04	14.63	15.04	14.23	14.93	39902
2009-06-05	15.09	15.09	14.34	14.71	41454
2009-06-08	14.46	14.83	14.27	14.71	66744
2009-06-09	14.84	15.12	14.64	14.96	84521
2009-06-10	15.07	15.23	14.48	14.99	104166
2009-06-11	15.01	15.47	14.94	15.29	101181
2009-06-12	15.15	15.55	15.15	15.53	71390
2009-06-15	15.17	15.47	14.15	14.22	92507
2009-06-16	14.26	14.54	13.59	13.94	133413
2009-06-17	13.94	14.19	13.52	13.71	99650
2009-06-18	13.73	14.74	13.73	14.56	39154
2009-06-19	14.85	14.92	14.13	14.17	121428
2009-06-22	14.03	14.40	13.34	13.35	95537
2009-06-23	13.52	14.21	13.52	13.79	59917
2009-06-24	13.99	13.99	13.21	13.26	66308
2009-06-25	13.20	14.35	13.19	14.35	123608
2009-06-26	14.29	15.32	14.12	14.99	294845
2009-06-29	14.94	15.37	14.46	14.87	126853
2009-06-30	14.93	15.43	14.69	15.02	91342
2009-07-01	15.21	15.62	14.59	15.34	132319
2009-07-02	15.06	15.60	14.61	15.13	88111
2009-07-06	15.09	15.40	14.41	14.55	96548
2009-07-07	14.60	14.70	14.04	14.14	89750
2009-07-08	14.26	14.83	13.45	13.53	141193
2009-07-09	13.69	13.93	13.28	13.38	116648
2009-07-10	13.39	13.77	13.39	13.46	31737
2009-07-13	13.65	13.65	13.30	13.40	230308
2009-07-14	13.43	13.65	13.12	13.46	217545
2009-07-15	13.66	13.99	13.48	13.68	131030
2009-07-16	13.63	13.76	13.26	13.40	66969
2009-07-17	13.46	13.46	12.64	12.92	82162
2009-07-20	13.05	13.05	12.25	12.88	115149
2009-07-21	13.01	13.01	12.45	12.66	80731
2009-07-22	13.29	13.49	12.79	12.94	79797
2009-07-23	12.87	13.42	12.78	13.40	105369
2009-07-24	13.30	13.43	13.11	13.40	87680
2009-07-27	13.33	13.44	13.04	13.40	80054
2009-07-28	13.35	14.40	13.35	14.36	121919
2009-07-29	14.20	14.45	14.13	14.36	36031
2009-07-30	14.40	14.78	14.15	14.67	100625
2009-07-31	14.55	15.00	14.55	14.90	120126
2009-08-03	15.00	15.34	14.86	15.15	138952
2009-08-04	14.97	15.99	14.50	15.98	160306
2009-08-05	15.93	15.93	14.88	15.65	71417
2009-08-06	15.77	15.83	15.17	15.32	63946
2009-08-07	15.40	15.99	15.39	15.39	128355
2009-08-10	15.23	16.00	15.16	15.47	137460
2009-08-11	15.32	15.46	14.94	15.06	38811
2009-08-12	15.04	15.78	15.04	15.51	68011
2009-08-13	15.63	15.74	15.26	15.44	19214
2009-08-14	15.37	15.86	14.53	14.90	68376
2009-08-17	14.62	14.99	14.54	14.77	55282
2009-08-18	14.83	15.10	14.69	14.83	65316
2009-08-19	14.60	15.01	14.60	14.88	40436
2009-08-20	14.80	15.00	14.47	14.83	24560
2009-08-21	15.09	15.82	15.09	15.63	112047
2009-08-24	15.72	16.19	15.11	15.24	167682
2009-08-25	15.39	15.69	15.16	15.22	23486
2009-08-26	15.12	15.56	15.11	15.39	52612
2009-08-27	15.37	15.99	14.82	15.98	82787
2009-08-28	16.00	16.00	15.14	15.14	98857
2009-08-31	15.01	15.25	14.81	15.22	114394
2009-09-01	15.12	15.83	14.61	14.62	78684
2009-09-02	14.60	14.62	14.15	14.15	167343
2009-09-03	14.28	14.46	13.79	14.19	82150
2009-09-04	14.18	14.33	13.95	14.30	98257
2009-09-08	14.47	14.53	14.06	14.23	52609
2009-09-09	14.26	14.55	14.24	14.42	70193
2009-09-10	14.36	14.43	13.98	14.23	48458
2009-09-11	14.09	14.30	14.05	14.09	45222
2009-09-14	13.92	14.26	13.92	14.24	89953
2009-09-15	14.20	14.42	14.00	14.32	48258
2009-09-16	14.33	14.65	14.33	14.62	43236
2009-09-17	14.64	14.73	14.29	14.60	34942
2009-09-18	14.70	15.08	14.47	15.08	127699
2009-09-21	14.86	14.95	14.55	14.63	72058
2009-09-22	14.72	14.72	14.37	14.65	98407
2009-09-23	14.72	15.25	14.59	14.66	115067
2009-09-24	14.85	14.93	14.33	14.43	55918
2009-09-25	14.59	14.79	14.21	14.41	38880
2009-09-28	14.55	14.97	14.38	14.87	57676
2009-09-29	14.97	15.00	14.70	14.72	18558
2009-09-30	14.78	15.06	14.11	14.85	121004
2009-10-01	14.80	14.97	14.20	14.26	90913
2009-10-02	14.14	14.43	14.10	14.12	40953
2009-10-05	14.25	14.32	14.02	14.15	53649
2009-10-06	14.49	14.64	14.35	14.46	40874
2009-10-07	14.65	14.76	14.35	14.57	23440
2009-10-08	14.74	14.74	14.35	14.35	61185
2009-10-09	14.34	14.73	14.26	14.51	75133
2009-10-12	14.51	14.85	14.29	14.50	21382
2009-10-13	14.52	14.53	14.03	14.51	60698
2009-10-14	14.68	14.97	14.59	14.71	36471
2009-10-15	14.57	14.98	14.40	14.71	60592
2009-10-16	14.54	14.62	14.07	14.24	61329
2009-10-19	14.34	14.34	13.92	14.06	50208
2009-10-20	14.11	14.38	13.75	13.78	45131
2009-10-21	13.77	14.10	13.75	14.01	146387
2009-10-22	14.00	14.67	14.00	14.45	69820
2009-10-23	14.47	14.80	14.40	14.77	129286
2009-10-26	14.83	14.89	14.56	14.74	112527
2009-10-27	14.82	15.12	14.64	14.75	69118
2009-10-28	14.68	14.90	14.54	14.75	60848
2009-10-29	14.90	14.90	14.70	14.86	40478
2009-10-30	14.75	14.80	14.54	14.64	120501
2009-11-02	14.71	14.71	13.66	14.01	77657
2009-11-03	13.91	14.09	13.70	13.97	54691
2009-11-04	14.02	14.02	13.21	13.25	84868
2009-11-05	13.40	13.70	13.14	13.64	46075
2009-11-06	13.46	13.86	13.24	13.40	52185
2009-11-09	13.55	13.80	13.16	13.37	90240
2009-11-10	13.40	13.41	12.84	13.02	120994
2009-11-11	13.10	13.16	12.92	13.02	118464
2009-11-12	13.00	13.14	12.81	13.10	167308
2009-11-13	13.16	14.13	12.98	13.95	158931
2009-11-16	14.53	15.06	14.26	14.90	157206
2009-11-17	14.83	15.05	14.40	14.78	77828
2009-11-18	14.81	15.08	14.79	15.02	106138
2009-11-19	14.91	14.94	14.50	14.50	64121
2009-11-20	14.40	14.81	14.40	14.59	42520
2009-11-23	14.86	15.07	14.70	14.84	48945
2009-11-24	14.81	15.00	14.59	14.88	36754
2009-11-25	14.91	14.98	14.56	14.56	29841
2009-11-27	14.36	14.45	13.97	13.98	27597
2009-11-30	13.92	14.27	13.45	14.23	94869
2009-12-01	14.43	14.45	13.83	14.07	122432
2009-12-02	14.04	14.77	14.04	14.29	65278
2009-12-03	14.30	14.44	14.08	14.15	96105
2009-12-04	14.50	14.83	14.11	14.58	72759
2009-12-07	14.61	14.78	14.10	14.52	54107
2009-12-08	14.36	14.72	14.25	14.26	44563
2009-12-09	14.32	14.44	14.09	14.19	33071
2009-12-10	14.22	14.34	13.69	13.84	51837
2009-12-11	13.97	14.19	13.75	13.93	33597
2009-12-14	13.82	14.23	13.61	13.95	63045
2009-12-15	13.90	14.12	13.46	13.46	74447
2009-12-16	13.63	13.81	13.36	13.56	51885
2009-12-17	13.41	13.67	13.28	13.56	40106
2009-12-18	13.70	13.74	13.26	13.48	232782
2009-12-21	13.62	13.76	13.41	13.61	44318
2009-12-22	13.60	13.84	13.37	13.79	93205
2009-12-23	13.87	14.16	13.69	13.87	101252
2009-12-24	13.97	13.97	13.81	13.87	8713
2009-12-28	13.90	13.90	13.38	13.65	44796
2009-12-29	13.73	13.88	13.53	13.68	48873
2009-12-30	13.64	13.84	13.43	13.72	81028
2009-12-31	13.66	13.99	13.56	13.60	78999
2010-01-04	13.84	14.07	13.62	13.97	69462
2010-01-05	13.98	13.98	13.56	13.56	98793
2010-01-06	13.57	13.66	13.43	13.50	55912
2010-01-07	13.48	13.98	13.48	13.85	85635
2010-01-08	13.85	14.00	13.80	13.90	34215
2010-01-11	13.91	13.92	13.73	13.92	131242
2010-01-12	13.82	14.01	13.75	13.89	39881
2010-01-13	13.92	14.01	13.79	13.94	73630
2010-01-14	13.88	14.31	13.88	14.26	101391
2010-01-15	14.32	14.32	13.84	14.09	64191
2010-01-19	14.09	14.35	14.07	14.35	139696
2010-01-20	14.35	14.95	14.28	14.76	216947
2010-01-21	14.74	15.33	14.74	15.25	172181
2010-01-22	15.24	15.39	15.19	15.30	121780
2010-01-25	15.44	15.44	15.03	15.18	116791
2010-01-26	15.13	15.23	14.84	14.85	45540
2010-01-27	14.77	15.34	14.77	15.18	64792
2010-01-28	15.26	15.26	14.54	14.70	70028
2010-01-29	14.79	14.83	14.25	14.35	122939
2010-02-01	14.33	14.66	14.13	14.45	74653
2010-02-02	14.47	14.64	14.45	14.46	61486
2010-02-03	14.38	14.48	14.32	14.38	62492
2010-02-04	14.28	14.63	14.19	14.24	65962
2010-02-05	14.30	14.52	14.06	14.14	140858
2010-02-08	14.16	14.16	13.95	13.98	47986
2010-02-09	14.21	14.24	13.93	14.00	37517
2010-02-10	14.00	14.39	13.92	14.12	40955
2010-02-11	14.09	14.44	13.95	14.43	98371
2010-02-12	14.28	14.53	13.91	14.15	152662
2010-02-16	14.27	14.41	14.03	14.27	36888
2010-02-17	14.36	14.51	14.18	14.44	35827
2010-02-18	14.43	14.81	14.42	14.76	46762
2010-02-19	14.75	14.96	14.58	14.81	47563
2010-02-22	14.90	15.04	14.85	14.91	45787
2010-02-23	14.92	14.99	14.63	14.96	51603
2010-02-24	14.95	15.18	14.88	15.09	43396
2010-02-25	14.90	15.14	14.90	15.08	35465
2010-02-26	15.10	15.26	14.95	15.26	85121
2010-03-01	15.33	15.48	15.08	15.43	83157
2010-03-02	15.31	15.77	15.25	15.66	56774
2010-03-03	15.73	15.73	15.42	15.59	40084
2010-03-04	15.67	15.80	15.50	15.74	23629
2010-03-05	15.81	16.18	15.59	16.18	29289
2010-03-08	16.11	16.50	16.07	16.21	55034
2010-03-09	16.18	16.35	15.98	16.08	32863
2010-03-10	16.04	16.44	16.01	16.15	76442
2010-03-11	16.06	16.50	15.92	16.42	74157
2010-03-12	16.47	16.56	16.14	16.44	36338
2010-03-15	16.43	16.43	15.89	16.15	56694
2010-03-16	16.10	16.10	15.90	16.06	27838
2010-03-17	16.08	16.35	16.05	16.28	35541
2010-03-18	16.13	16.55	16.12	16.42	18756
2010-03-19	16.53	16.77	16.19	16.74	130691
2010-03-22	16.61	16.91	16.44	16.86	29711
2010-03-23	16.82	16.86	16.55	16.67	28776
2010-03-24	16.62	16.83	16.36	16.40	21022
2010-03-25	16.49	17.17	16.21	16.71	98245
2010-03-26	16.74	17.03	16.57	16.86	57991
2010-03-29	16.91	16.91	15.97	16.28	51252
2010-03-30	16.23	16.58	16.14	16.44	31620
2010-03-31	16.34	16.55	16.13	16.18	57856
2010-04-01	16.24	16.60	16.10	16.38	110369
2010-04-05	16.50	16.95	16.50	16.84	68215
2010-04-06	16.78	17.17	16.70	17.13	80688
2010-04-07	17.06	17.31	17.00	17.21	39382
2010-04-08	17.09	17.44	16.99	17.29	32622
2010-04-09	17.20	17.32	16.91	17.30	38602
2010-04-12	17.26	17.73	17.24	17.50	51130
2010-04-13	17.38	17.38	17.10	17.27	35304
2010-04-14	17.13	17.93	16.95	17.92	53745
2010-04-15	17.85	18.16	17.63	17.89	54763
2010-04-16	17.88	17.96	17.30	17.59	68404
2010-04-19	17.45	17.60	17.23	17.42	59457
2010-04-20	17.46	17.46	17.27	17.44	37143
2010-04-21	17.42	17.54	16.90	17.23	172510
2010-04-22	16.98	17.20	16.73	17.09	84372
2010-04-23	16.76	17.16	16.76	17.02	110132
2010-04-26	17.05	17.15	16.52	16.66	80460
2010-04-27	16.60	16.86	16.56	16.69	61935
2010-04-28	16.67	16.96	16.66	16.71	37116
2010-04-29	16.87	17.25	16.60	17.22	82004
2010-04-30	17.17	17.17	16.48	16.53	59567
2010-05-03	16.61	16.63	16.35	16.54	54017
2010-05-04	16.35	16.59	15.81	15.91	86633
2010-05-05	15.81	16.34	15.81	15.94	43697
2010-05-06	15.87	15.90	15.05	15.54	76995
2010-05-07	15.55	15.92	15.20	15.36	121150
2010-05-10	15.52	16.26	15.52	16.21	77398
2010-05-11	16.05	16.72	15.93	16.63	74788
2010-05-12	16.63	16.89	16.45	16.74	62585
2010-05-13	16.63	16.78	16.49	16.74	14483
2010-05-14	16.62	16.62	16.10	16.48	30592
2010-05-17	16.60	16.84	16.11	16.28	66741
2010-05-18	16.46	16.52	15.68	15.78	71059
2010-05-19	15.77	16.07	15.51	15.68	48513
2010-05-20	15.31	15.46	15.05	15.07	100688
2010-05-21	14.92	15.08	14.70	14.74	280868
2010-05-24	14.74	14.82	13.93	13.99	71644
2010-05-25	13.82	13.82	13.55	13.69	100285
2010-05-26	13.74	13.83	13.58	13.70	152967
2010-05-27	13.61	14.47	13.61	14.46	90195
2010-05-28	14.40	14.58	14.18	14.35	75734
2010-06-01	14.28	14.28	13.80	13.85	73443
2010-06-02	13.85	14.33	13.60	14.24	36452
2010-06-03	14.39	15.02	14.08	14.31	90414
2010-06-04	13.99	14.05	13.71	13.71	113370
2010-06-07	13.75	13.96	13.52	13.52	84651
2010-06-08	13.60	13.72	13.25	13.56	74096
2010-06-09	13.72	13.72	13.31	13.47	74970
2010-06-10	13.69	14.12	13.54	13.85	60174
2010-06-11	13.78	14.03	13.78	14.02	36199
2010-06-14	14.19	14.31	13.79	13.87	45295
2010-06-15	13.81	14.07	13.81	14.03	67033
2010-06-16	13.90	14.06	13.82	13.89	40007
2010-06-17	13.92	14.00	13.63	13.97	34891
2010-06-18	14.07	14.33	13.98	14.24	148562
2010-06-21	14.34	14.41	14.29	14.35	48609
2010-06-22	14.44	14.65	14.18	14.22	64493
2010-06-23	14.27	14.48	14.22	14.33	35638
2010-06-24	14.24	14.57	14.01	14.32	79954
2010-06-25	14.43	15.41	14.10	15.30	374270
2010-06-28	15.29	15.37	14.83	15.21	129861
2010-06-29	14.94	15.09	14.37	14.45	65402
2010-06-30	14.50	14.72	14.30	14.35	53617
2010-07-01	14.46	14.82	14.10	14.61	76325
2010-07-02	14.75	14.75	14.31	14.45	74962
2010-07-06	14.69	14.73	14.16	14.22	38029
2010-07-07	14.31	14.93	14.31	14.90	79963
2010-07-08	15.08	15.17	14.84	15.11	54523
2010-07-09	15.07	15.26	14.98	15.24	44607
2010-07-12	15.15	15.27	14.98	15.00	31798
2010-07-13	15.22	15.64	15.17	15.61	44930
2010-07-14	15.51	15.51	14.82	15.08	33404
2010-07-15	15.17	15.18	14.81	14.86	31834
2010-07-16	14.72	14.85	14.11	14.16	99338
2010-07-19	14.17	14.45	14.00	14.10	32336
2010-07-20	14.00	14.40	13.75	14.33	61604
2010-07-21	13.88	13.88	13.25	13.28	114839
2010-07-22	13.49	14.16	13.36	13.88	115029
2010-07-23	13.76	14.40	13.18	14.23	134719
2010-07-26	15.35	15.70	15.25	15.39	252795
2010-07-27	15.50	15.57	15.25	15.31	168593
2010-07-28	15.25	15.53	14.96	15.38	211408
2010-07-29	15.46	15.75	15.24	15.48	82680
2010-07-30	15.23	15.50	15.14	15.25	91531
2010-08-02	15.53	15.79	15.24	15.53	74202
2010-08-03	15.44	15.78	15.24	15.44	52191
2010-08-04	15.47	15.73	15.20	15.34	49323
2010-08-05	15.19	15.64	14.83	14.85	108873
2010-08-06	14.63	14.78	14.11	14.38	47709
2010-08-09	14.53	15.21	14.40	15.11	47001
2010-08-10	14.68	14.96	14.35	14.70	70787
2010-08-11	14.51	14.55	14.18	14.24	92800
2010-08-12	14.11	14.31	14.06	14.15	49406
2010-08-13	14.12	14.17	14.02	14.04	38148
2010-08-16	14.04	14.14	13.69	13.91	44759
2010-08-17	14.09	14.20	13.90	14.02	31926
2010-08-18	13.96	14.00	13.66	13.92	53715
2010-08-19	13.92	13.92	13.33	13.43	62845
2010-08-20	13.35	13.59	13.25	13.59	61996
2010-08-23	13.71	13.71	13.05	13.06	43457
2010-08-24	13.02	13.18	12.85	12.96	41784
2010-08-25	12.94	13.62	12.93	13.50	99495
2010-08-26	13.55	13.74	13.23	13.37	54745
2010-08-27	13.52	14.11	13.46	14.07	57929
2010-08-30	14.00	14.04	13.73	13.85	118297
2010-08-31	13.88	14.29	13.41	13.41	446557
2010-09-01	13.58	13.97	13.39	13.96	103053
2010-09-02	13.89	13.93	13.49	13.83	32342
2010-09-03	13.95	14.19	13.84	14.01	85625
2010-09-07	13.92	13.92	13.57	13.71	63317
2010-09-08	13.76	14.02	13.66	13.70	24011
2010-09-09	13.90	14.06	13.58	13.65	25426
2010-09-10	13.65	13.85	13.54	13.58	22756
2010-09-13	13.75	14.83	13.75	14.64	100351
2010-09-14	14.64	14.64	14.28	14.36	48802
2010-09-15	14.23	14.46	13.76	14.33	58789
2010-09-16	14.27	14.35	13.81	14.03	32714
2010-09-17	14.21	14.27	13.96	14.20	110555
2010-09-20	14.19	14.99	14.05	14.99	69844
2010-09-21	14.93	14.99	14.56	14.64	49237
2010-09-22	14.60	14.60	14.15	14.21	34652
2010-09-23	14.07	14.54	13.89	14.00	32882
2010-09-24	14.22	14.99	14.05	14.98	50632
2010-09-27	15.00	15.00	14.49	14.60	16885
2010-09-28	14.68	14.92	14.47	14.91	52172
2010-09-29	14.82	14.98	14.63	14.97	40023
2010-09-30	15.00	15.31	14.98	15.21	99590
2010-10-01	15.32	15.79	15.08	15.56	99661
2010-10-04	15.56	15.56	15.28	15.36	69610
2010-10-05	15.57	15.90	15.40	15.89	57412
2010-10-06	15.71	16.07	15.49	16.03	63622
2010-10-07	16.09	16.21	15.80	15.99	43515
2010-10-08	15.75	16.38	15.75	16.18	45632
2010-10-11	16.13	16.36	15.97	16.19	13088
2010-10-12	16.11	16.30	16.05	16.16	14820
2010-10-13	16.23	16.95	15.95	16.37	437315
2010-10-14	16.33	16.33	15.71	16.17	62009
2010-10-15	16.35	16.62	16.12	16.29	87898
2010-10-18	16.38	16.85	16.11	16.76	62186
2010-10-19	16.46	16.95	16.19	16.38	45083
2010-10-20	16.51	16.75	16.06	16.55	84124
2010-10-21	16.67	16.71	15.99	16.30	57045
2010-10-22	16.24	16.43	16.05	16.43	60914
2010-10-25	16.45	16.67	16.13	16.33	45213
2010-10-26	16.19	16.59	16.17	16.50	48917
2010-10-27	16.36	16.63	16.17	16.50	67002
2010-10-28	16.69	16.69	16.26	16.37	49663
2010-10-29	16.29	16.47	16.15	16.35	34807
2010-11-01	16.27	16.37	15.86	16.10	68381
2010-11-02	16.35	16.56	16.29	16.56	50511
2010-11-03	16.54	16.75	16.39	16.75	22936
2010-11-04	16.90	17.62	16.90	17.62	91391
2010-11-05	17.69	17.84	17.14	17.24	41218
2010-11-08	17.12	17.41	16.91	17.40	48600
2010-11-09	17.49	17.68	17.13	17.23	46639
2010-11-10	17.32	17.95	17.04	17.94	48194
2010-11-11	17.71	17.97	17.41	17.84	45638
2010-11-12	17.61	17.61	17.13	17.13	48459
2010-11-15	17.33	17.71	17.28	17.33	34151
2010-11-16	17.18	17.50	16.83	17.45	170294
2010-11-17	17.45	17.68	17.32	17.47	30098
2010-11-18	17.75	18.09	17.43	18.02	71902
2010-11-19	18.03	18.03	17.73	17.79	107542
2010-11-22	17.72	17.72	17.10	17.53	45138
2010-11-23	17.26	17.54	17.10	17.49	56157
2010-11-24	17.71	17.76	17.40	17.55	82780
2010-11-26	17.40	17.54	17.29	17.49	20892
2010-11-29	17.37	17.54	17.09	17.50	41382
2010-11-30	17.25	17.51	17.17	17.32	126322
2010-12-01	17.50	17.70	17.33	17.50	121802
2010-12-02	17.49	17.54	17.28	17.50	83957
2010-12-03	17.39	17.45	16.95	17.34	74933
2010-12-06	17.25	17.41	17.15	17.17	46020
2010-12-07	17.41	17.53	17.17	17.38	51978
2010-12-08	17.49	17.50	17.14	17.14	66075
2010-12-09	17.39	17.39	17.18	17.19	57640
2010-12-10	17.20	17.28	16.88	17.24	67533
2010-12-13	17.21	17.22	16.92	16.99	49744
2010-12-14	17.08	17.13	16.93	17.07	63268
2010-12-15	17.07	17.23	16.86	16.92	62239
2010-12-16	17.00	17.09	16.92	17.00	151005
2010-12-17	17.05	17.07	16.79	16.89	136182
2010-12-20	16.97	16.99	16.80	16.86	83113
2010-12-21	16.92	17.30	16.80	17.28	159751
2010-12-22	17.28	17.50	17.23	17.33	160305
2010-12-23	17.34	17.51	17.16	17.24	72305
2010-12-27	17.25	17.30	17.05	17.25	48292
2010-12-28	17.25	17.65	17.20	17.25	77880
2010-12-29	17.25	17.36	17.18	17.21	33561
2010-12-30	17.15	17.22	17.02	17.06	20840
2010-12-31	17.02	17.21	16.90	16.91	24705
2011-01-03	17.23	17.63	17.20	17.43	173519
2011-01-04	17.47	17.48	16.86	16.91	60336
2011-01-05	16.91	17.20	16.91	17.00	77582
2011-01-06	17.00	17.04	16.83	16.98	38852
2011-01-07	17.02	17.02	16.37	16.58	38845
2011-01-10	16.45	16.85	16.35	16.79	35582
2011-01-11	16.90	16.97	16.75	16.90	37720
2011-01-12	17.09	17.16	16.71	16.79	23588
2011-01-13	16.60	16.84	16.42	16.49	24657
2011-01-14	16.50	16.99	16.50	16.97	38223
2011-01-18	16.85	17.05	16.74	16.91	84566
2011-01-19	16.85	16.92	16.27	16.28	63626
2011-01-20	16.17	16.55	16.01	16.03	68470
2011-01-21	16.15	16.15	15.80	15.81	68489
2011-01-24	15.86	16.10	15.69	15.97	47755
2011-01-25	15.94	16.36	15.91	16.16	50118
2011-01-26	16.24	16.43	16.12	16.40	52734
2011-01-27	16.43	16.60	16.25	16.47	24350
2011-01-28	16.49	16.49	15.78	16.07	66378
2011-01-31	16.17	16.18	15.57	15.59	52177
2011-02-01	15.67	16.19	15.57	15.99	74567
2011-02-02	15.91	16.13	15.75	15.82	28662
2011-02-03	15.84	15.98	15.64	15.95	29369
2011-02-04	15.90	16.10	15.75	15.82	56980
2011-02-07	15.88	16.30	15.88	16.17	139166
2011-02-08	16.12	16.38	16.00	16.37	30936
2011-02-09	16.37	16.37	16.00	16.08	103970
2011-02-10	15.94	16.14	15.94	16.05	26020
2011-02-11	15.96	16.55	15.96	16.30	35851
2011-02-14	16.39	16.60	16.33	16.37	17927
2011-02-15	16.34	16.55	16.25	16.30	25526
2011-02-16	16.30	16.34	16.17	16.26	41814
2011-02-17	16.26	16.38	16.00	16.12	100701
2011-02-18	16.24	16.24	16.00	16.06	133793
2011-02-22	15.91	16.20	15.90	16.03	60614
2011-02-23	16.03	16.15	15.86	15.90	60409
2011-02-24	15.96	15.99	15.85	15.97	42032
2011-02-25	15.97	16.31	15.95	16.15	208352
2011-02-28	16.25	16.25	15.91	16.07	41712
2011-03-01	16.04	16.12	15.77	15.83	40136
2011-03-02	15.81	15.92	15.39	15.62	32930
2011-03-03	15.72	16.05	15.68	15.94	73592
2011-03-04	15.93	16.03	15.72	15.81	36063
2011-03-07	15.85	15.94	15.41	15.66	49032
2011-03-08	15.70	16.11	15.70	15.99	41691
2011-03-09	16.00	16.06	15.80	15.82	35408
2011-03-10	15.65	15.65	15.46	15.49	60377
2011-03-11	15.49	15.57	15.31	15.34	49668
2011-03-14	15.08	15.13	14.84	15.00	34356
2011-03-15	14.81	15.07	14.81	14.94	32988
2011-03-16	14.96	15.12	14.77	14.89	66598
2011-03-17	15.12	15.34	14.86	15.04	68531
2011-03-18	15.12	15.56	15.04	15.51	79040
2011-03-21	15.63	15.92	15.63	15.92	34437
2011-03-22	15.92	15.93	15.64	15.77	19020
2011-03-23	15.73	15.88	15.52	15.76	47379
2011-03-24	15.81	16.00	15.80	15.99	39373
2011-03-25	16.00	16.26	15.96	16.11	42639
2011-03-28	16.18	16.89	16.15	16.30	84210
2011-03-29	16.34	16.50	16.17	16.49	30839
2011-03-30	16.51	16.54	16.37	16.53	24125
2011-03-31	16.50	17.00	16.36	16.98	56834
2011-04-01	17.09	17.42	16.79	17.28	79616
2011-04-04	17.36	17.59	16.76	17.44	46580
2011-04-05	17.37	17.59	17.22	17.27	45664
2011-04-06	17.34	17.35	17.00	17.10	48150
2011-04-07	17.14	17.14	16.42	16.53	53647
2011-04-08	16.68	16.72	16.24	16.24	24520
2011-04-11	16.20	16.51	16.04	16.24	26466
2011-04-12	16.15	16.36	15.94	15.94	42929
2011-04-13	16.06	16.10	15.46	15.53	29955
2011-04-14	15.45	15.81	15.45	15.67	19962
2011-04-15	15.57	16.22	15.53	16.02	61392
2011-04-18	15.83	16.05	15.81	15.97	39498
2011-04-19	16.12	16.12	15.69	15.93	53361
2011-04-20	16.25	16.58	16.25	16.46	64342
2011-04-21	16.55	16.55	16.03	16.40	41434
2011-04-25	16.33	16.74	16.33	16.74	52801
2011-04-26	16.76	17.02	16.73	16.83	68038
2011-04-27	16.81	16.82	16.54	16.75	17897
2011-04-28	16.75	16.90	16.47	16.90	24583
2011-04-29	16.90	16.90	16.72	16.78	25124
2011-05-02	16.89	16.71	15.93	15.93	44181
2011-05-03	15.91	16.12	15.76	15.81	36049
2011-05-04	15.82	15.94	15.56	15.57	36826
2011-05-05	15.51	15.52	15.15	15.17	80423
2011-05-06	15.38	15.52	15.17	15.25	48578
2011-05-09	15.27	15.65	15.21	15.56	35092
2011-05-10	15.63	16.06	15.54	15.86	45448
2011-05-11	15.84	15.85	15.27	15.35	27089
2011-05-12	15.25	15.78	15.25	15.68	29972
2011-05-13	15.65	15.65	15.18	15.18	23120
2011-05-16	15.13	15.30	15.04	15.04	97317
2011-05-17	14.99	15.32	14.98	14.99	60583
2011-05-18	15.02	15.19	14.96	15.15	55059
2011-05-19	15.25	15.31	14.96	14.96	54678
2011-05-20	14.96	15.10	14.85	14.85	39957
2011-05-23	14.62	14.95	14.52	14.55	33960
2011-05-24	14.64	14.64	14.27	14.39	58765
2011-05-25	14.38	14.59	14.28	14.55	66247
2011-05-26	14.50	14.89	14.50	14.85	50590
2011-05-27	14.92	15.02	14.85	14.98	14659
2011-05-31	15.15	15.15	14.87	14.97	107056
2011-06-01	15.05	15.23	14.40	14.44	65405
2011-06-02	14.51	14.75	14.32	14.72	42461
2011-06-03	14.47	14.90	14.14	14.15	61475
2011-06-06	14.12	14.72	14.06	14.39	55868
2011-06-07	14.57	15.11	14.54	14.84	57686
2011-06-08	14.75	15.00	14.67	14.78	61052
2011-06-09	14.86	14.93	14.57	14.60	34547
2011-06-10	14.47	14.64	14.39	14.40	45000
2011-06-13	14.32	14.32	13.91	13.95	60788
2011-06-14	14.11	14.31	14.05	14.24	46385
2011-06-15	14.06	14.30	13.74	13.93	39937
2011-06-16	13.95	14.59	13.95	14.40	72309
2011-06-17	14.51	14.90	14.33	14.52	100237
2011-06-20	14.45	14.87	14.44	14.75	28325
2011-06-21	14.86	15.11	14.56	15.05	45212
2011-06-22	14.96	14.96	14.44	14.46	49598
2011-06-23	14.30	14.67	14.22	14.63	40263
2011-06-24	14.67	14.70	14.35	14.45	153593
2011-06-27	14.50	14.80	14.36	14.56	49504
2011-06-28	14.66	14.66	14.45	14.60	115837
2011-06-29	14.65	14.65	14.30	14.45	227980
2011-06-30	14.60	14.70	14.46	14.49	142871
2011-07-01	14.49	15.12	14.45	14.81	164163
2011-07-05	14.87	15.01	14.76	14.89	45926
2011-07-06	14.99	14.99	14.76	14.95	58573
2011-07-07	15.07	15.38	14.98	15.32	98384
2011-07-08	15.10	15.26	14.90	15.07	35208
2011-07-11	14.91	15.03	14.71	14.77	39169
2011-07-12	14.76	15.02	14.40	14.86	28116
2011-07-13	15.00	15.16	14.71	15.13	68970
2011-07-14	15.11	15.23	14.90	15.01	44079
2011-07-15	15.03	15.10	14.81	15.08	46689
2011-07-18	15.00	15.24	14.96	15.22	54593
2011-07-19	15.34	15.60	15.25	15.55	48880
2011-07-20	15.71	15.74	15.28	15.56	62371
2011-07-21	15.60	15.89	15.33	15.87	66247
2011-07-22	15.81	15.88	15.46	15.85	26447
2011-07-25	15.54	15.76	15.49	15.53	37647
2011-07-26	15.58	15.70	15.33	15.34	25144
2011-07-27	15.20	15.36	15.05	15.25	202325
2011-07-28	15.28	15.46	15.19	15.29	49212
2011-07-29	15.04	15.46	15.04	15.33	43205
2011-08-01	15.45	15.49	15.20	15.31	48834
2011-08-02	15.26	15.53	15.10	15.11	71556
2011-08-03	15.10	15.39	14.85	15.34	36344
2011-08-04	15.16	15.37	14.53	14.54	73547
2011-08-05	14.73	14.82	14.11	14.39	47918
2011-08-08	14.00	14.67	12.95	13.28	130053
2011-08-09	13.68	15.03	12.56	14.88	119285
2011-08-10	14.27	14.27	12.83	12.84	101963
2011-08-11	12.97	14.00	12.97	13.73	101077
2011-08-12	13.88	14.00	13.07	13.07	53177
2011-08-15	13.23	13.65	13.20	13.54	62801
2011-08-16	13.47	13.64	13.06	13.23	60977
2011-08-17	13.34	13.65	13.09	13.31	31562
2011-08-18	12.98	13.03	12.56	12.64	101551
2011-08-19	12.50	12.91	12.17	12.25	106906
2011-08-22	12.62	12.65	12.31	12.42	39160
2011-08-23	12.51	13.63	12.50	13.60	106594
2011-08-24	13.52	13.90	13.41	13.77	44435
2011-08-25	13.96	14.00	13.20	13.27	79463
2011-08-26	13.16	13.54	12.91	13.50	38057
2011-08-29	13.66	14.38	13.66	14.24	60845
2011-08-30	14.09	14.09	13.56	13.85	44759
2011-08-31	13.91	14.04	13.52	13.84	116903
2011-09-01	13.79	14.01	13.04	13.05	59322
2011-09-02	12.77	12.99	12.25	12.27	143923
2011-09-06	11.93	12.41	11.92	12.29	76709
2011-09-07	12.56	13.12	12.45	13.12	98610
2011-09-08	12.95	13.11	12.52	12.54	44632
2011-09-09	12.47	12.69	12.04	12.19	92005
2011-09-12	11.97	12.46	11.80	12.38	39676
2011-09-13	12.50	12.78	12.48	12.71	76073
2011-09-14	12.69	13.15	12.56	12.99	104961
2011-09-15	13.16	13.48	13.00	13.42	96932
2011-09-16	13.76	13.97	13.08	13.76	186845
2011-09-19	13.50	13.84	13.43	13.82	166514
2011-09-20	13.95	14.01	13.70	13.88	140486
2011-09-21	13.84	14.10	13.27	13.35	289667
2011-09-22	13.26	13.78	12.75	13.07	280073
2011-09-23	13.08	13.49	13.00	13.12	63734
2011-09-26	13.45	13.64	12.96	13.60	52519
2011-09-27	13.94	14.22	13.59	13.88	70959
2011-09-28	13.83	13.93	12.85	12.85	69773
2011-09-29	13.23	13.48	12.95	13.39	58468
2011-09-30	13.11	13.31	12.73	12.73	70032
2011-10-03	12.86	13.28	12.23	12.24	179366
2011-10-04	12.15	13.84	12.11	13.78	158184
2011-10-05	13.82	14.08	13.50	13.89	46495
2011-10-06	13.83	14.04	13.75	14.01	158928
2011-10-07	14.08	14.08	13.18	13.29	81307
2011-10-10	13.64	13.96	13.49	13.96	93654
2011-10-11	13.45	14.18	13.45	14.08	73533
2011-10-12	14.18	14.20	13.98	14.10	70651
2011-10-13	13.94	13.95	13.64	13.93	44662
2011-10-14	14.08	14.23	13.74	14.20	58578
2011-10-17	14.01	14.01	13.30	13.32	59548
2011-10-18	13.46	14.18	13.25	14.14	110413
2011-10-19	14.15	14.15	13.35	13.73	90909
2011-10-20	13.61	13.85	13.25	13.70	141623
2011-10-21	13.90	13.90	12.95	13.68	148874
2011-10-24	13.68	14.25	13.67	14.23	74094
2011-10-25	14.14	14.17	13.66	13.80	145446
2011-10-26	14.09	14.31	13.80	14.17	69327
2011-10-27	14.74	15.31	14.10	14.90	169274
2011-10-28	14.88	15.00	14.64	14.72	78352
2011-10-31	14.42	14.75	14.27	14.42	59799
2011-11-01	13.81	14.56	13.59	13.70	88715
2011-11-02	13.99	14.44	13.93	14.40	77495
2011-11-03	14.58	15.01	14.03	15.00	86417
2011-11-04	14.80	14.93	14.53	14.79	47254
2011-11-07	14.83	15.15	14.57	15.00	73843
2011-11-08	15.05	15.35	14.79	15.32	111501
2011-11-09	14.74	14.98	14.47	14.59	151480
2011-11-10	14.86	14.97	14.58	14.69	33285
2011-11-11	14.42	15.06	14.42	14.85	118787
2011-11-14	14.83	14.92	14.11	14.30	65289
2011-11-15	14.22	14.76	14.17	14.71	47806
2011-11-16	14.60	15.07	14.36	14.43	88177
2011-11-17	14.55	14.71	14.18	14.26	33699
2011-11-18	14.29	14.57	14.29	14.53	38674
2011-11-21	14.21	14.31	13.85	13.89	81904
2011-11-22	13.89	14.06	13.73	13.83	50192
2011-11-23	13.73	13.73	13.12	13.18	80486
2011-11-25	13.11	13.47	13.00	13.00	23750
2011-11-28	13.49	13.85	13.36	13.84	63919
2011-11-29	13.81	13.81	13.36	13.45	26764
2011-11-30	13.97	14.84	13.59	14.82	188599
2011-12-01	14.73	14.73	14.20	14.45	85950
2011-12-02	14.69	14.83	14.50	14.61	84251
2011-12-05	14.90	15.00	14.62	14.98	67806
2011-12-06	14.98	15.02	14.76	14.95	59544
2011-12-07	14.81	15.04	14.49	14.95	86322
2011-12-08	14.79	14.79	14.12	14.16	40984
2011-12-09	14.26	14.87	14.26	14.76	58860
2011-12-12	14.35	14.36	14.08	14.32	47925
2011-12-13	14.45	14.55	13.91	14.00	34660
2011-12-14	13.89	14.51	13.89	14.48	66266
2011-12-15	14.70	14.88	14.28	14.85	65248
2011-12-16	15.00	15.10	14.50	14.53	133736
2011-12-19	14.69	14.81	14.26	14.27	51172
2011-12-20	14.68	14.96	14.68	14.95	121537
2011-12-21	14.82	14.99	14.71	14.95	31542
2011-12-22	14.98	15.14	14.98	15.10	89369
2011-12-23	15.14	15.14	14.96	15.08	9160
2011-12-27	15.00	15.04	14.83	15.00	21926
2011-12-28	15.01	15.09	14.74	14.79	26675
2011-12-29	14.91	15.33	14.89	15.23	24646
2011-12-30	15.18	15.30	14.96	15.00	40668
2012-01-03	15.52	15.83	15.35	15.74	102604
2012-01-04	15.63	15.71	15.14	15.48	73516
2012-01-05	15.36	15.75	15.26	15.72	31332
2012-01-06	15.49	15.50	15.23	15.30	50991
2012-01-09	15.17	15.53	15.03	15.41	49711
2012-01-10	15.70	15.71	15.03	15.15	73870
2012-01-11	15.08	15.27	14.91	15.10	35109
2012-01-12	15.08	15.19	14.90	15.09	26010
2012-01-13	14.79	15.00	14.79	14.89	34087
2012-01-17	15.00	15.15	14.83	14.96	68192
2012-01-18	14.95	15.47	14.71	15.33	67325
2012-01-19	15.33	15.37	15.11	15.23	44055
2012-01-20	15.18	15.45	14.93	15.43	52100
2012-01-23	15.45	15.47	15.05	15.19	38828
2012-01-24	15.08	15.40	15.03	15.36	40184
2012-01-25	15.35	15.63	15.31	15.50	45506
2012-01-26	15.58	15.58	15.11	15.53	37131
2012-01-27	15.43	15.74	15.39	15.70	30834
2012-01-30	15.59	15.93	15.54	15.84	43140
2012-01-31	16.00	16.00	15.68	15.78	127119
2012-02-01	15.80	16.05	15.69	15.90	155219
2012-02-02	15.90	15.94	15.82	15.90	118868
2012-02-03	16.06	16.52	16.00	16.46	81622
2012-02-06	16.41	16.46	15.81	15.93	48254
2012-02-07	15.88	16.11	15.72	15.73	39364
2012-02-08	15.75	16.06	15.64	15.71	31324
2012-02-09	15.68	15.95	15.48	15.60	47380
2012-02-10	15.47	15.54	15.30	15.30	26398
2012-02-13	15.48	15.76	15.43	15.76	28142
2012-02-14	15.71	15.74	15.37	15.72	28459
2012-02-15	15.80	15.95	15.35	15.46	52493
2012-02-16	15.49	16.14	15.49	16.09	37988
2012-02-17	16.15	16.24	15.91	16.23	40712
2012-02-21	16.25	16.48	15.90	16.22	38323
2012-02-22	16.15	16.15	15.64	15.64	36609
2012-02-23	15.69	16.19	15.56	16.17	35083
2012-02-24	16.16	16.25	15.81	15.83	28867
2012-02-27	15.67	15.68	15.42	15.60	83180
2012-02-28	15.62	15.76	15.50	15.54	22022
2012-02-29	15.61	15.75	15.17	15.17	66193
2012-03-01	15.21	15.69	15.04	15.06	57157
2012-03-02	15.09	15.15	14.42	14.46	81119
2012-03-05	14.47	14.93	14.43	14.89	37796
2012-03-06	14.65	14.88	14.50	14.50	38464
2012-03-07	14.64	14.80	14.52	14.79	43378
2012-03-08	14.86	15.09	14.54	15.07	35786
2012-03-09	15.06	15.91	14.99	15.69	105027
2012-03-12	15.47	15.67	15.31	15.53	33696
2012-03-13	15.74	15.97	15.20	15.94	90697
2012-03-14	15.83	16.00	15.37	15.89	45092
2012-03-15	15.94	16.20	15.76	16.17	57466
2012-03-16	16.22	16.50	15.95	16.45	107986
2012-03-19	16.38	16.99	15.89	16.71	59129
2012-03-20	16.55	16.74	16.26	16.34	60226
2012-03-21	16.46	16.50	16.17	16.18	57174
2012-03-22	15.97	15.99	15.61	15.85	27639
2012-03-23	15.80	16.33	15.79	16.26	45949
2012-03-26	16.49	16.63	16.25	16.54	60622
2012-03-27	16.58	16.77	16.32	16.36	29069
2012-03-28	16.41	16.69	16.30	16.64	31949
2012-03-29	16.45	16.57	16.06	16.39	23335
2012-03-30	16.56	16.56	16.28	16.28	68691
2012-04-02	16.34	17.16	16.18	17.02	80768
2012-04-03	17.02	17.12	16.30	16.62	64230
2012-04-04	16.35	16.42	16.04	16.13	46978
2012-04-05	16.06	16.12	15.86	15.95	36760
2012-04-09	15.65	15.70	15.29	15.47	52043
2012-04-10	15.48	15.62	15.00	15.31	71605
2012-04-11	15.44	15.86	15.42	15.85	47643
2012-04-12	15.75	15.91	15.70	15.73	35427
2012-04-13	15.61	15.61	15.21	15.21	41141
2012-04-16	15.28	15.61	15.22	15.50	15132
2012-04-17	15.72	16.21	15.64	15.90	34467
2012-04-18	15.75	15.75	15.29	15.36	40340
2012-04-19	15.36	15.56	15.07	15.12	53490
2012-04-20	16.12	16.12	15.35	15.47	70338
2012-04-23	15.13	15.25	15.05	15.07	46925
2012-04-24	15.16	15.50	15.16	15.49	29961
2012-04-25	15.78	15.78	15.40	15.63	53993
2012-04-26	15.60	15.92	15.58	15.86	32600
2012-04-27	15.87	16.22	15.75	16.18	66068
2012-04-30	16.11	16.13	15.98	16.00	52337
2012-05-01	15.99	16.29	15.64	15.68	64723
2012-05-02	15.59	15.84	15.45	15.59	45990
2012-05-03	15.51	15.75	15.39	15.60	58577
2012-05-04	15.47	15.52	15.18	15.34	69134
2012-05-07	15.21	15.76	15.21	15.49	34360
2012-05-08	15.32	15.79	15.32	15.61	38473
2012-05-09	15.34	15.70	15.33	15.46	48574
2012-05-10	15.65	15.74	15.47	15.59	49980
2012-05-11	15.37	15.63	15.36	15.48	48975
2012-05-14	15.24	15.49	15.24	15.37	56755
2012-05-15	15.34	15.57	15.34	15.46	95081
2012-05-16	15.52	15.73	15.44	15.48	31685
2012-05-17	15.46	15.62	15.26	15.45	45838
2012-05-18	15.40	15.50	15.21	15.27	49200
2012-05-21	15.33	15.47	15.18	15.37	51279
2012-05-22	15.35	15.46	14.81	14.94	74086
2012-05-23	14.77	15.17	14.70	15.13	51881
2012-05-24	15.17	15.39	14.89	15.39	47284
2012-05-25	15.37	15.40	15.13	15.15	30894
2012-05-29	15.40	15.40	15.15	15.26	43684
2012-05-30	15.15	15.31	14.98	15.03	48533
2012-05-31	15.10	15.40	14.97	15.29	83323
2012-06-01	14.91	15.27	14.69	14.70	56252
2012-06-04	14.84	15.14	14.82	14.97	38433
2012-06-05	14.93	15.22	14.93	15.05	48595
2012-06-06	15.14	15.29	15.09	15.10	102769
2012-06-07	15.30	15.30	15.06	15.10	85326
2012-06-08	15.05	15.23	15.03	15.18	120678
2012-06-11	15.29	15.29	14.94	14.94	45874
2012-06-12	14.90	15.07	14.75	15.00	40925
2012-06-13	14.96	15.09	14.66	14.69	73780
2012-06-14	14.66	15.06	14.66	14.99	80523
2012-06-15	14.97	15.35	14.95	15.28	121586
2012-06-18	15.12	15.57	15.12	15.44	62499
2012-06-19	15.47	15.99	15.47	15.93	57273
2012-06-20	15.94	16.02	15.62	15.80	28396
2012-06-21	15.78	15.98	15.26	15.28	36896
2012-06-22	15.46	15.74	15.42	15.70	82447
2012-06-25	15.42	15.54	15.25	15.39	20203
2012-06-26	15.45	15.51	15.28	15.40	16931
2012-06-27	15.47	15.59	15.32	15.59	82422
2012-06-28	15.38	15.45	15.20	15.43	34424
2012-06-29	15.74	15.90	15.54	15.71	70781
2012-07-02	15.87	16.14	15.68	16.13	225154
2012-07-03	16.14	16.27	16.02	16.23	90469
2012-07-05	16.15	16.23	16.00	16.09	58085
2012-07-06	15.98	16.18	15.88	15.96	74821
2012-07-09	15.88	16.08	15.77	15.91	46103
2012-07-10	15.66	15.96	15.66	15.81	83538
2012-07-11	15.77	16.03	15.77	16.01	43288
2012-07-12	15.84	16.14	15.81	16.07	56869
2012-07-13	16.09	16.40	16.09	16.32	66549
2012-07-16	16.25	16.36	16.06	16.13	61630
2012-07-17	16.29	16.33	16.03	16.15	159162
2012-07-18	16.61	16.90	16.14	16.41	241422
2012-07-19	16.51	16.72	16.25	16.57	452848
2012-07-20	16.47	16.89	16.40	16.82	172090
2012-07-23	16.49	16.95	16.49	16.84	118428
2012-07-24	16.94	16.94	16.65	16.80	76230
2012-07-25	16.95	16.95	16.78	16.82	36481
2012-07-26	17.01	17.18	16.93	17.15	94857
2012-07-27	17.19	17.70	17.09	17.57	174472
2012-07-30	17.61	17.82	17.54	17.60	83320
2012-07-31	17.58	17.75	17.55	17.70	85321
2012-08-01	17.75	17.86	17.44	17.44	115034
2012-08-02	17.33	17.63	17.31	17.48	90355
2012-08-03	17.76	18.16	17.75	18.06	102479
2012-08-06	18.01	18.30	17.94	17.98	51670
2012-08-07	18.09	18.37	17.90	18.20	72155
2012-08-08	18.14	18.19	17.88	18.10	32353
2012-08-09	18.06	18.14	17.90	17.95	24356
2012-08-10	17.94	17.94	17.66	17.79	37780
2012-08-13	17.83	17.92	17.55	17.80	79795
2012-08-14	17.89	17.94	17.57	17.72	41048
2012-08-15	17.69	17.85	17.69	17.80	28733
2012-08-16	17.81	18.06	17.70	18.02	30479
2012-08-17	17.98	18.41	17.89	18.34	89113
2012-08-20	18.26	18.50	18.08	18.41	56171
2012-08-21	18.45	18.68	18.24	18.33	54947
2012-08-22	18.22	18.70	18.08	18.19	24877
2012-08-23	18.11	18.23	17.98	18.09	21695
2012-08-24	17.99	18.28	17.91	18.27	24816
2012-08-27	18.30	18.50	18.13	18.41	28133
2012-08-28	18.38	18.67	18.38	18.67	36319
2012-08-29	18.66	18.90	18.66	18.78	20866
2012-08-30	18.67	18.67	18.11	18.24	80743
2012-08-31	18.36	18.55	18.14	18.29	251041
2012-09-04	18.37	18.82	18.29	18.79	91652
2012-09-05	18.73	18.91	18.64	18.86	122412
2012-09-06	18.98	19.49	18.81	19.44	99787
2012-09-07	19.59	19.61	19.31	19.37	37434
2012-09-10	19.38	19.49	19.27	19.37	29238
2012-09-11	19.45	19.53	19.25	19.44	65382
2012-09-12	19.29	19.34	19.18	19.33	31079
2012-09-13	19.33	19.97	19.26	19.75	57938
2012-09-14	19.80	19.94	19.68	19.71	61170
2012-09-17	19.63	19.77	19.52	19.74	22833
2012-09-18	19.57	19.81	19.56	19.81	39189
2012-09-19	19.80	19.94	19.66	19.68	32841
2012-09-20	19.50	19.61	19.26	19.43	23896
2012-09-21	19.74	19.74	18.63	18.99	179535
2012-09-24	18.98	19.37	18.98	19.23	65315
2012-09-25	19.35	19.55	19.07	19.07	55554
2012-09-26	19.08	19.27	18.87	19.25	84788
2012-09-27	19.18	19.58	19.02	19.58	72018
2012-09-28	19.46	19.80	19.25	19.61	52549
2012-10-01	19.86	20.00	19.59	20.00	97151
2012-10-02	20.12	20.45	19.67	19.88	32765
2012-10-03	19.83	20.03	19.64	19.66	19672
2012-10-04	19.66	19.93	19.27	19.93	41435
2012-10-05	19.95	20.23	19.85	19.94	42583
2012-10-08	19.52	19.75	19.44	19.63	44557
2012-10-09	19.63	19.70	19.15	19.25	27392
2012-10-10	19.23	19.69	19.13	19.49	29432
2012-10-11	19.66	19.70	19.55	19.60	17228
2012-10-12	19.55	19.55	19.04	19.07	110801
2012-10-15	19.18	19.40	19.09	19.36	37074
2012-10-16	19.54	19.68	19.36	19.44	56934
2012-10-17	19.48	19.48	18.59	19.03	73176
2012-10-18	18.95	19.19	18.41	18.41	45235
2012-10-19	18.33	18.54	18.01	18.17	53762
2012-10-22	18.17	18.35	18.10	18.30	19220
2012-10-23	18.16	18.30	18.03	18.27	22010
2012-10-24	18.33	18.45	18.02	18.17	21885
2012-10-25	18.38	18.54	18.18	18.52	24061
2012-10-26	18.54	18.54	18.28	18.33	24642
2012-10-31	18.39	18.55	18.14	18.41	34657
2012-11-01	18.48	18.50	18.05	18.34	80832
2012-11-02	18.44	18.44	18.00	18.10	49329
2012-11-05	18.15	18.45	18.05	18.32	13623
2012-11-06	18.44	18.84	18.36	18.84	60785
2012-11-07	18.58	18.58	18.03	18.12	59503
2012-11-08	18.12	18.35	17.56	17.64	40038
2012-11-09	17.54	17.87	17.37	17.64	29781
2012-11-12	17.85	17.85	17.42	17.60	10691
2012-11-13	17.56	17.75	16.61	16.86	97726
2012-11-14	17.07	17.28	16.67	16.78	33569
2012-11-15	16.73	17.19	16.73	17.00	31221
2012-11-16	16.94	17.12	16.57	16.82	62477
2012-11-19	16.96	17.28	16.86	17.16	33740
2012-11-20	17.07	17.31	16.81	17.00	30431
2012-11-21	16.95	17.02	16.53	16.88	35057
2012-11-23	16.93	17.30	16.92	17.30	12855
2012-11-26	17.31	17.39	17.15	17.32	24596
2012-11-27	17.35	18.21	17.17	17.80	109849
2012-11-28	17.67	17.76	17.42	17.69	25520
2012-11-29	17.90	18.10	17.80	18.10	25657
2012-11-30	18.18	18.50	17.58	18.42	95441
2012-12-03	18.13	18.33	17.69	18.04	55182
2012-12-04	18.12	18.20	17.76	18.19	80991
2012-12-05	18.33	18.42	18.05	18.14	27045
2012-12-06	18.02	18.02	17.72	17.91	15881
2012-12-07	18.05	18.05	17.38	17.61	39096
2012-12-10	17.68	17.81	17.52	17.80	43446
2012-12-11	17.97	18.22	17.64	18.22	67528
2012-12-12	18.55	18.94	18.07	18.18	72033
2012-12-13	18.15	18.50	18.00	18.05	25775
2012-12-14	17.95	18.42	17.63	17.99	44283
2012-12-17	18.13	18.60	18.13	18.54	48101
2012-12-18	18.52	18.95	18.36	18.95	53555
2012-12-19	18.97	19.05	18.47	18.99	46657
2012-12-20	19.00	19.17	18.44	19.00	57900
2012-12-21	19.19	19.19	18.66	19.00	191466
2012-12-24	18.99	18.99	18.59	18.81	9314
2012-12-26	18.91	19.00	18.08	18.86	25837
2012-12-27	18.93	18.93	18.28	18.69	34458
2012-12-28	18.62	18.92	18.49	18.49	24304
2012-12-31	18.62	19.17	18.56	19.14	91351
2013-01-02	19.68	20.00	19.32	19.93	102425
2013-01-03	19.90	19.90	19.63	19.84	36543
2013-01-04	19.98	19.98	19.61	19.93	36030
2013-01-07	19.71	19.83	19.29	19.49	23621
2013-01-08	19.58	19.90	19.50	19.65	55402
2013-01-09	19.77	19.86	19.62	19.78	20095
2013-01-10	19.81	20.00	19.59	19.68	31287
2013-01-11	19.75	19.75	19.47	19.61	33273
2013-01-14	19.58	19.85	19.52	19.63	27778
2013-01-15	19.46	19.96	19.46	19.94	29736
2013-01-16	19.95	19.95	19.10	19.19	28953
2013-01-17	19.31	19.92	18.97	19.47	31845
2013-01-18	19.40	19.40	18.90	18.96	56104
2013-01-22	18.92	19.26	18.50	19.20	46415
2013-01-23	19.20	19.20	18.54	18.86	59111
2013-01-24	18.94	19.11	18.62	19.10	63734
2013-01-25	19.19	19.20	18.85	19.06	66657
2013-01-28	18.95	19.22	18.77	19.17	41053
2013-01-29	19.11	19.31	18.97	19.27	55710
2013-01-30	19.19	19.30	18.90	19.02	32724
2013-01-31	19.03	19.45	18.89	19.45	94836
2013-02-01	19.59	19.80	19.45	19.61	39554
2013-02-04	19.53	19.65	19.39	19.47	49203
2013-02-05	19.45	19.88	19.45	19.59	25635
2013-02-06	19.52	19.59	19.08	19.44	23037
2013-02-07	19.06	19.28	18.62	18.96	353354
2013-02-08	19.38	19.47	18.92	19.41	171900
2013-02-11	19.80	20.60	19.49	20.45	122323
2013-02-12	20.45	21.56	20.45	21.38	91107
2013-02-13	21.46	21.84	21.40	21.82	131486
2013-02-14	21.70	21.95	21.69	21.81	124117
2013-02-15	21.99	22.00	21.75	21.92	88185
2013-02-19	22.00	22.22	21.92	22.18	71307
2013-02-20	22.24	22.24	21.93	21.96	162043
2013-02-21	21.92	22.05	21.80	21.99	49673
2013-02-22	22.16	22.27	21.51	22.00	106133
2013-02-25	22.00	22.00	21.78	21.90	119856
2013-02-26	21.98	21.99	21.54	21.69	88376
2013-02-27	21.60	22.05	21.57	21.85	90161
2013-02-28	21.79	22.23	21.62	22.01	54957
2013-03-01	21.73	22.22	21.63	22.08	98101
2013-03-04	22.05	22.21	21.83	22.01	74614
2013-03-05	22.19	22.47	21.81	22.33	76853
2013-03-06	22.34	22.34	22.02	22.22	70418
2013-03-07	22.28	22.48	21.98	22.45	41918
2013-03-08	22.72	22.72	22.30	22.44	45573
2013-03-11	22.33	22.50	22.12	22.24	39224
2013-03-12	22.12	22.16	21.91	21.91	23469
2013-03-13	21.91	22.52	21.65	22.40	73911
2013-03-14	22.25	22.53	22.18	22.50	75594
2013-03-15	22.55	22.86	22.19	22.64	276269
2013-03-18	22.30	22.88	22.30	22.60	163036
2013-03-19	22.59	22.89	22.35	22.62	71371
2013-03-20	22.71	22.71	21.72	22.61	75146
2013-03-21	22.42	22.82	22.42	22.72	47336
2013-03-22	22.88	22.93	22.66	22.75	36642
2013-03-25	22.77	23.04	22.68	22.77	58958
2013-03-26	22.97	22.97	22.40	22.58	32302
2013-03-27	22.34	22.71	22.31	22.54	30645
2013-03-28	22.63	22.63	22.24	22.38	126931
2013-04-01	22.41	22.41	21.68	22.18	98077
2013-04-02	22.36	22.58	22.30	22.48	147603
2013-04-03	22.46	22.60	21.90	21.98	65629
2013-04-04	22.00	22.06	21.56	21.67	51653
2013-04-05	21.27	21.50	21.21	21.41	53652
2013-04-08	21.53	21.70	21.21	21.65	34392
2013-04-09	21.65	21.91	21.50	21.70	64476
2013-04-10	21.76	22.09	21.60	22.04	44693
2013-04-11	22.04	22.13	21.79	22.07	35073
2013-04-12	21.90	22.13	21.69	21.92	62429
2013-04-15	21.76	21.85	21.27	21.38	93830
2013-04-16	21.62	21.94	21.48	21.92	77169
2013-04-17	21.77	21.95	21.46	21.85	170300
2013-04-18	21.83	21.89	21.63	21.72	65817
2013-04-19	21.67	21.86	21.53	21.81	34569
2013-04-22	21.85	22.06	21.55	21.89	40959
2013-04-23	22.13	22.13	21.93	22.09	58758
2013-04-24	22.16	22.24	21.14	22.23	43531
2013-04-25	22.37	22.41	22.13	22.26	48723
2013-04-26	22.23	22.39	22.11	22.25	59736
2013-04-29	22.28	22.70	22.28	22.58	73898
2013-04-30	22.63	22.95	22.44	22.82	26374
2013-05-01	22.79	22.79	22.09	22.12	215551
2013-05-02	22.01	22.62	22.01	22.35	50616
2013-05-03	22.72	22.93	22.51	22.74	50010
2013-05-06	22.80	23.02	22.37	23.02	20292
2013-05-07	23.08	23.57	22.83	23.57	46244
2013-05-08	23.50	23.59	23.18	23.31	30172
2013-05-09	23.26	23.27	22.96	22.99	46807
2013-05-10	23.10	23.44	22.85	23.38	31787
2013-05-13	23.38	23.38	23.00	23.13	28075
2013-05-14	23.10	23.74	23.00	23.65	69025
2013-05-15	23.71	23.85	23.25	23.82	54159
2013-05-16	23.70	24.24	23.54	24.01	78177
2013-05-17	24.06	24.34	23.99	24.31	39945
2013-05-20	24.15	24.65	24.13	24.63	38480
2013-05-21	24.56	24.63	24.21	24.56	38049
2013-05-22	24.61	25.08	23.69	24.00	46988
2013-05-23	23.84	24.16	23.60	24.16	24405
2013-05-24	24.07	24.44	23.81	24.44	17883
2013-05-28	24.50	25.17	24.30	24.72	57464
2013-05-29	24.48	24.61	23.94	24.14	35606
2013-05-30	24.16	24.36	24.03	24.10	29525
2013-05-31	23.91	24.04	23.77	23.83	43430
2013-06-03	23.84	24.57	23.55	24.52	102935
2013-06-04	24.49	24.77	23.83	24.14	53010
2013-06-05	24.05	24.51	23.85	24.34	69092
2013-06-06	24.38	24.52	23.87	24.35	86765
2013-06-07	24.60	24.60	24.14	24.33	25728
2013-06-10	24.18	24.51	24.10	24.51	24750
2013-06-11	24.07	24.26	23.80	23.85	27282
2013-06-12	23.94	24.01	23.42	23.65	41123
2013-06-13	23.60	23.68	23.36	23.65	107066
2013-06-14	23.54	23.78	23.13	23.42	40795
2013-06-17	23.65	23.97	23.57	23.85	49247
2013-06-18	23.92	23.97	23.78	23.91	65195
2013-06-19	23.79	24.04	23.74	23.81	70954
2013-06-20	23.48	23.95	23.48	23.73	72328
2013-06-21	23.81	23.81	22.96	23.07	641922
2013-06-24	23.00	23.47	22.65	23.23	111655
2013-06-25	23.49	23.94	23.26	23.79	117630
2013-06-26	24.06	24.38	23.79	23.99	89036
2013-06-27	24.16	24.40	23.94	24.30	68758
2013-06-28	24.16	24.65	24.15	24.34	159350
2013-07-01	24.62	25.53	24.55	25.06	135707
2013-07-02	25.00	25.52	24.89	25.32	49938
2013-07-03	25.11	25.35	25.15	25.30	19956
2013-07-05	25.69	25.94	25.38	25.92	51211
2013-07-08	26.08	26.27	25.99	26.26	63819
2013-07-09	26.48	26.72	26.03	26.64	38942
2013-07-10	26.66	26.82	26.17	26.57	87656
2013-07-11	26.83	26.83	26.12	26.18	93139
2013-07-12	26.13	26.49	26.11	26.22	54975
2013-07-15	26.31	26.58	26.15	26.49	61658
2013-07-16	27.07	27.07	26.21	26.84	59692
2013-07-17	26.93	27.08	26.60	26.98	49205
2013-07-18	26.04	27.19	26.01	27.09	123609
2013-07-19	26.98	27.08	26.72	26.91	48194
2013-07-22	26.80	27.33	26.69	27.21	40578
2013-07-23	27.24	27.41	26.68	27.30	43152
2013-07-24	27.37	27.54	27.15	27.29	32125
2013-07-25	27.17	27.74	26.95	27.67	64220
2013-07-26	27.44	28.05	27.26	27.95	79078
2013-07-29	27.92	28.19	27.31	27.60	38346
2013-07-30	27.77	28.05	27.44	27.58	34239
2013-07-31	27.60	27.86	27.23	27.40	67200
2013-08-01	27.52	28.02	27.40	27.48	48693
2013-08-02	27.31	27.31	26.96	27.23	22606
2013-08-05	27.22	27.30	26.92	27.23	25081
2013-08-06	27.22	27.28	26.94	27.16	106665
2013-08-07	27.05	27.13	26.73	26.87	68795
2013-08-08	27.06	27.34	26.76	27.11	24641
2013-08-09	27.06	27.29	26.55	26.75	26658
2013-08-12	26.56	26.91	26.53	26.79	30343
2013-08-13	26.83	26.90	26.49	26.73	25531
2013-08-14	26.22	26.82	26.22	26.57	32917
2013-08-15	26.25	26.40	25.67	25.76	65790
2013-08-16	25.65	25.90	25.50	25.78	94942
2013-08-19	25.44	26.04	25.34	25.38	62751
2013-08-20	25.43	25.91	25.38	25.67	91628
2013-08-21	25.62	25.99	25.32	25.61	32476
2013-08-22	25.61	26.21	25.50	26.09	72145
2013-08-23	26.07	26.34	25.77	26.17	27641
2013-08-26	26.21	26.38	25.86	26.10	27094
2013-08-27	25.79	25.97	25.12	25.38	75533
2013-08-28	25.39	25.55	25.32	25.44	32908
2013-08-29	25.44	25.76	25.23	25.72	32627
2013-08-30	25.72	25.90	24.90	25.17	70747
2013-09-03	25.45	25.74	25.10	25.46	141175
2013-09-04	25.56	25.95	25.56	25.95	123297
2013-09-05	25.99	26.58	25.82	26.21	99480
2013-09-06	26.25	26.25	25.35	26.03	68345
2013-09-09	26.06	26.39	25.82	26.37	49960
2013-09-10	26.40	26.53	26.03	26.50	40910
2013-09-11	26.48	26.60	26.24	26.46	39184
2013-09-12	26.48	26.59	26.20	26.49	50851
2013-09-13	26.45	26.48	26.19	26.40	44780
2013-09-16	26.50	26.55	26.22	26.35	55048
2013-09-17	26.34	26.98	26.30	26.89	40580
2013-09-18	26.86	27.00	26.32	26.50	120891
2013-09-19	26.50	26.54	25.91	26.21	41136
2013-09-20	26.41	27.00	26.31	26.89	205090
2013-09-23	26.86	27.30	26.62	27.23	81545
2013-09-24	27.20	27.75	26.40	27.51	101770
2013-09-25	27.57	27.85	27.07	27.30	74966
2013-09-26	27.43	27.48	27.03	27.18	77595
2013-09-27	26.97	27.41	26.92	27.05	98867
2013-09-30	26.80	27.34	26.60	27.17	133485
2013-10-01	27.30	27.87	27.15	27.78	78723
2013-10-02	27.63	27.74	27.33	27.53	66058
2013-10-03	27.42	27.62	27.20	27.25	70182
2013-10-04	27.18	27.50	27.17	27.37	21841
2013-10-07	27.08	27.26	27.05	27.07	57917
2013-10-08	27.07	27.15	26.89	26.96	61704
2013-10-09	27.03	27.33	26.92	27.20	46041
2013-10-10	27.50	27.99	27.35	27.89	53624
2013-10-11	27.75	28.62	27.69	28.61	97351
2013-10-14	28.38	29.10	28.38	28.95	51423
2013-10-15	28.94	29.03	28.51	28.77	160608
2013-10-16	29.00	29.32	28.31	28.37	204803
2013-10-17	28.34	28.73	28.02	28.59	92783
2013-10-18	28.91	29.25	28.32	29.16	121226
2013-10-21	29.12	29.20	28.79	28.90	66155
2013-10-22	28.97	29.08	28.64	28.66	123137
2013-10-23	28.45	28.99	28.30	28.61	79924
2013-10-24	28.68	29.00	28.62	28.94	93660
2013-10-25	29.10	29.13	28.88	29.11	43952
2013-10-28	29.21	29.59	29.13	29.57	114390
2013-10-29	29.71	29.89	29.13	29.55	27029
2013-10-30	29.65	29.65	28.96	29.00	150831
2013-10-31	28.93	28.93	28.48	28.68	152206
2013-11-01	28.59	29.30	28.16	29.11	174982
2013-11-04	29.19	29.40	28.83	29.15	71599
2013-11-05	29.09	29.34	28.88	29.13	47572
2013-11-06	29.36	29.36	28.14	29.05	47448
2013-11-07	29.24	29.34	28.53	28.76	56538
2013-11-08	28.73	29.75	28.73	29.69	59124
2013-11-11	29.59	29.59	29.07	29.10	17960
2013-11-12	29.09	29.15	28.47	28.85	54850
2013-11-13	28.67	29.14	28.64	29.11	34684
2013-11-14	29.05	29.17	28.82	29.08	20209
2013-11-15	29.03	29.19	28.81	29.13	62835
2013-11-18	29.13	29.40	28.83	28.92	54582
2013-11-19	28.92	29.29	28.70	28.96	34827
2013-11-20	29.08	29.08	28.61	28.72	37454
2013-11-21	28.94	29.46	28.76	29.45	54479
2013-11-22	29.49	29.94	29.25	29.77	46097
2013-11-25	29.95	30.00	29.43	29.67	35511
2013-11-26	29.74	30.27	29.74	30.25	47580
2013-11-27	30.31	30.87	29.94	30.80	34999
2013-11-29	30.80	31.01	30.27	30.80	65155
2013-12-02	30.72	31.45	29.78	29.84	47108
2013-12-03	29.70	30.23	29.01	29.30	68296
2013-12-04	29.25	29.47	28.76	29.19	44269
2013-12-05	29.21	29.43	28.85	29.31	39446
2013-12-06	29.61	30.20	29.58	30.02	42613
2013-12-09	30.05	30.18	29.55	29.82	61437
2013-12-10	29.69	29.81	29.13	29.41	53943
2013-12-11	29.50	29.50	28.60	28.70	51862
2013-12-12	28.71	29.00	28.67	28.78	41597
2013-12-13	28.72	28.82	28.26	28.59	49721
2013-12-16	28.68	29.46	28.53	29.31	93257
2013-12-17	29.39	29.39	28.76	29.09	75431
2013-12-18	29.21	29.92	28.70	29.89	69929
2013-12-19	29.77	29.88	29.44	29.54	50407
2013-12-20	29.68	30.47	29.66	30.42	220777
2013-12-23	30.52	31.33	30.34	31.16	97587
2013-12-24	31.10	31.71	31.10	31.51	32549
2013-12-26	31.62	31.73	31.24	31.68	63725
2013-12-27	31.81	32.04	31.42	31.93	62201
2013-12-30	31.82	31.82	31.37	31.44	83747
2013-12-31	31.52	31.75	31.21	31.46	50270
2014-01-02	31.47	31.47	30.61	30.69	67774
2014-01-03	30.71	30.95	29.44	30.68	55627
2014-01-06	30.85	30.85	30.31	30.46	94176
2014-01-07	30.64	31.03	30.21	30.56	73534
2014-01-08	30.60	30.74	30.05	30.56	43726
2014-01-09	30.60	30.70	30.36	30.54	65349
2014-01-10	30.59	30.62	29.87	30.20	85962
2014-01-13	30.02	30.38	29.87	30.35	102673
2014-01-14	30.40	30.56	29.83	30.49	44698
2014-01-15	30.51	30.54	29.87	30.14	76290
2014-01-16	30.14	30.14	28.41	29.97	54033
2014-01-17	29.85	30.49	29.45	30.22	62761
2014-01-21	30.54	30.79	29.73	30.56	76123
2014-01-22	30.78	30.95	30.54	30.93	115600
2014-01-24	30.00	30.19	29.80	30.14	243368
2014-01-27	30.20	30.89	29.36	29.39	156118
2014-01-28	29.32	29.60	29.06	29.59	92617
2014-01-29	29.47	29.85	28.65	28.73	101001
2014-01-30	29.09	29.50	28.82	29.00	102024
2014-01-31	28.46	30.06	28.16	28.79	108729
2014-02-03	28.80	29.16	28.30	28.40	151311
2014-02-04	28.47	28.76	28.21	28.30	114837
2014-02-05	28.27	28.54	28.09	28.22	87855
2014-02-06	28.27	28.46	28.01	28.33	67184
2014-02-07	28.40	28.69	27.93	28.38	102268
2014-02-10	28.27	28.40	27.85	28.12	136333
2014-02-11	28.10	28.92	27.98	28.53	92735
2014-02-12	28.52	28.87	27.99	28.13	68325
2014-02-13	27.82	28.50	27.65	28.42	61494
2014-02-14	28.41	28.57	27.83	28.45	32229
2014-02-18	28.50	28.57	28.25	28.40	55917
2014-02-19	28.23	28.23	27.33	27.38	83642
2014-02-20	27.32	27.38	26.91	26.94	218705
2014-02-21	27.08	27.56	26.77	27.33	138657
2014-02-24	27.46	28.34	27.07	28.27	129573
2014-02-25	28.17	28.39	28.08	28.19	46819
2014-02-26	28.30	28.57	28.17	28.49	75240
2014-02-27	28.36	28.92	28.34	28.87	73496
2014-02-28	28.95	29.59	28.18	29.06	111688
2014-03-03	28.76	28.83	27.58	28.64	39175
2014-03-04	29.01	29.99	29.01	29.63	157338
2014-03-05	29.52	29.57	29.14	29.49	63794
2014-03-06	29.50	29.70	29.27	29.55	72853
2014-03-07	29.79	30.03	29.52	29.64	149021
2014-03-10	29.55	29.75	29.46	29.74	105303
2014-03-11	29.69	29.80	29.09	29.15	94174
2014-03-12	28.98	29.07	28.75	29.07	86206
2014-03-13	29.22	29.76	28.72	29.02	50042
2014-03-14	28.68	29.22	28.68	28.99	34761
2014-03-17	29.16	29.47	29.11	29.20	73982
2014-03-18	29.30	29.64	29.10	29.64	65102
2014-03-19	29.65	29.76	29.16	29.42	34616
2014-03-20	29.30	29.88	29.30	29.77	27405
2014-03-21	29.99	30.15	29.53	29.58	85567
2014-03-24	29.72	29.72	29.21	29.33	44800
2014-03-25	29.47	29.76	29.22	29.67	57551
2014-03-26	29.93	29.93	28.06	28.94	73311
2014-03-27	29.04	29.22	28.55	28.66	52681
2014-03-28	28.62	29.16	28.21	28.48	70169
2014-03-31	28.59	29.31	28.59	29.05	77244
2014-04-01	29.23	29.66	28.19	29.50	99406
2014-04-02	29.66	29.66	29.20	29.34	32179
2014-04-03	29.36	29.40	28.99	29.13	34455
2014-04-04	29.40	29.40	28.12	28.15	90515
2014-04-07	28.79	29.50	27.97	28.39	93553
2014-04-08	28.47	28.88	28.15	28.42	74531
2014-04-09	28.59	28.59	28.02	28.48	64177
2014-04-10	28.39	28.39	27.63	27.74	95313
2014-04-11	27.53	28.07	27.27	27.41	74209
2014-04-14	27.79	27.79	26.91	27.17	86809
2014-04-15	27.24	27.50	26.60	27.21	92170
2014-04-16	27.50	28.21	27.11	27.34	35973
2014-04-17	27.31	27.73	27.08	27.54	38265
2014-04-21	27.54	27.80	27.44	27.77	78750
2014-04-22	27.69	28.49	27.55	27.86	30707
2014-04-23	27.92	28.68	27.90	28.43	74723
2014-04-24	28.71	28.90	28.40	28.47	44480
2014-04-25	28.29	28.54	27.84	27.98	96756
2014-04-28	28.04	28.60	27.55	27.70	88768
2014-04-29	27.93	28.13	27.26	27.28	43425
2014-04-30	27.13	27.44	26.44	27.25	106948
2014-05-01	27.18	27.55	26.95	27.31	162042
2014-05-02	27.32	27.82	27.30	27.66	95426
2014-05-05	27.50	27.53	27.10	27.40	48658
2014-05-06	27.21	27.41	27.00	27.04	80685
2014-05-07	27.11	27.46	26.84	27.14	77097
2014-05-08	27.23	27.85	27.01	27.06	60137
2014-05-09	26.98	27.85	26.93	27.67	52342
2014-05-12	27.74	28.65	27.74	28.49	82738
2014-05-13	28.48	28.48	27.59	27.64	97916
2014-05-14	27.52	27.52	26.80	26.85	75174
2014-05-15	26.62	26.87	26.30	26.71	74298
2014-05-16	26.61	26.77	26.35	26.65	88301
2014-05-19	26.62	27.33	26.19	27.19	35133
2014-05-20	27.03	27.03	26.27	26.54	94307
2014-05-21	26.65	26.85	26.17	26.58	72684
2014-05-22	27.06	27.23	26.21	26.98	63764
2014-05-23	27.05	27.31	26.80	27.28	58822
2014-05-27	27.32	28.10	26.56	27.99	63486
2014-05-28	27.84	28.08	27.46	27.62	83124
2014-05-29	27.81	27.93	27.54	27.71	42175
2014-05-30	27.84	27.97	27.51	27.67	66320
2014-06-02	27.83	28.20	27.50	27.84	49630
2014-06-03	27.70	28.10	27.51	27.69	90910
2014-06-04	27.60	27.87	27.48	27.65	47413
2014-06-05	27.74	28.69	27.52	28.61	66761
2014-06-06	28.65	29.38	28.27	29.20	79158
2014-06-09	29.20	29.86	29.18	29.76	44032
2014-06-10	29.56	29.76	28.13	29.67	45867
2014-06-11	29.41	29.51	28.94	29.30	59157
2014-06-12	29.17	29.46	28.88	29.00	70413
2014-06-13	29.04	29.11	28.65	28.80	89873
2014-06-16	28.80	28.84	28.46	28.72	41495
2014-06-17	28.61	29.31	28.61	29.20	65146
2014-06-18	29.14	29.36	28.92	29.29	57367
2014-06-19	29.34	29.39	29.11	29.25	35001
2014-06-20	29.46	29.66	29.39	29.58	112418
2014-06-23	29.53	29.53	29.07	29.45	40162
2014-06-24	29.26	29.94	29.07	29.11	67898
2014-06-25	28.85	29.24	27.87	29.20	60787
2014-06-26	29.26	29.27	28.82	29.22	24658
2014-06-27	28.95	29.42	28.89	29.30	127142
2014-06-30	29.15	29.25	28.72	29.07	62928
2014-07-01	29.31	29.98	28.80	29.76	131370
2014-07-02	29.81	29.81	29.26	29.41	57148
2014-07-03	29.57	29.89	29.22	29.71	24206
2014-07-07	29.52	29.64	29.32	29.37	39287
2014-07-08	29.40	29.57	28.98	29.08	53677
2014-07-09	29.25	29.43	28.72	28.80	32421
2014-07-10	28.30	28.71	27.81	28.40	31922
2014-07-11	28.27	28.38	28.02	28.16	26144
2014-07-14	28.56	28.68	28.24	28.50	65212
2014-07-15	28.60	28.59	28.05	28.49	61064
2014-07-16	29.29	29.48	28.46	29.19	181344
2014-07-17	28.97	29.31	28.97	29.16	105923
2014-07-18	29.04	29.68	29.04	29.40	84204
2014-07-21	29.15	29.22	28.99	29.16	80421
2014-07-22	29.26	29.50	29.08	29.20	116293
2014-07-23	29.17	29.30	28.94	29.00	40926
2014-07-24	29.14	29.46	29.02	29.08	70330
2014-07-25	28.83	28.94	28.67	28.75	59239
2014-07-28	28.75	28.75	28.41	28.63	54641
2014-07-29	28.66	28.96	28.55	28.74	53107
2014-07-30	29.00	29.12	28.65	28.89	56851
2014-07-31	28.55	28.82	28.28	28.40	95358
2014-08-01	28.59	28.59	27.90	27.98	87872
2014-08-04	28.24	28.47	27.69	28.21	109108
2014-08-05	28.14	28.54	27.98	28.33	48432
2014-08-06	28.19	28.79	28.19	28.39	48303
2014-08-07	28.40	28.46	27.78	27.95	43435
2014-08-08	27.93	28.46	27.93	28.29	49224
2014-08-11	28.38	28.80	28.16	28.40	37308
2014-08-12	28.40	28.84	28.19	28.33	36416
2014-08-13	28.50	28.58	28.24	28.36	46750
2014-08-14	28.43	28.84	28.43	28.66	88169
2014-08-15	29.00	29.00	28.18	28.34	103504
2014-08-18	28.69	29.50	28.69	28.91	50084
2014-08-19	28.84	28.97	28.17	28.73	30886
2014-08-20	28.58	28.85	28.33	28.57	31931
2014-08-21	28.48	29.00	28.25	28.87	40738
2014-08-22	28.88	29.14	28.62	28.98	40956
2014-08-25	29.10	29.31	28.50	28.95	43251
2014-08-26	28.97	29.15	28.75	29.15	45241
2014-08-27	29.22	29.22	28.90	29.05	27640
2014-08-28	28.93	28.93	28.60	28.71	27948
2014-08-29	28.89	29.01	28.62	28.93	29821
2014-09-02	29.10	29.34	28.72	29.13	69300
2014-09-03	29.30	29.30	28.51	28.73	90974
2014-09-04	28.79	29.07	28.60	28.65	63265
2014-09-05	28.52	28.75	28.31	28.66	38551
2014-09-08	28.71	28.83	28.43	28.63	49055
2014-09-09	28.50	28.50	27.99	28.15	60352
2014-09-10	28.14	28.61	28.14	28.56	46142
2014-09-11	28.34	28.90	28.34	28.85	33287
2014-09-12	28.94	28.96	28.48	28.69	76797
2014-09-15	28.58	28.58	28.10	28.17	38361
2014-09-16	28.32	28.34	27.84	28.14	80434
2014-09-17	28.10	28.45	27.98	28.34	50906
2014-09-18	28.42	28.92	28.49	28.84	54532
2014-09-19	28.89	28.97	28.35	28.40	117116
2014-09-22	28.19	28.30	28.06	28.13	47297
2014-09-23	28.04	28.22	27.78	27.86	56420
2014-09-24	27.83	28.01	27.71	27.96	45359
2014-09-25	27.97	27.97	27.35	27.39	68740
2014-09-26	27.44	27.94	27.36	27.74	59550
2014-09-29	27.46	27.80	27.40	27.62	34339
2014-09-30	27.63	27.71	26.95	27.05	108896
2014-10-01	27.15	27.36	26.77	26.89	78722
2014-10-02	26.94	27.32	26.87	27.13	140907
2014-10-03	27.43	27.43	27.08	27.09	68955
2014-10-06	27.09	27.50	26.83	27.20	152792
2014-10-07	27.00	27.27	26.85	26.95	67332
2014-10-08	26.94	27.74	26.90	27.65	68085
2014-10-09	27.63	27.63	26.78	26.85	57073
2014-10-10	26.67	27.51	26.60	27.01	55185
2014-10-13	26.95	28.10	26.94	27.64	68882
2014-10-14	27.82	28.58	27.51	28.39	91810
2014-10-15	27.89	28.97	27.17	27.66	150670
2014-10-16	27.25	28.08	26.89	27.84	73788
2014-10-17	28.29	28.29	27.70	27.83	125015
2014-10-20	27.75	28.14	27.44	27.89	57687
2014-10-21	28.10	28.63	27.98	28.25	60115
2014-10-22	28.36	28.45	27.83	27.96	90454
2014-10-23	28.22	28.28	27.57	27.95	121691
2014-10-24	28.03	28.20	27.80	27.98	42245
2014-10-27	27.83	27.88	27.64	27.80	97430
2014-10-28	27.93	28.99	27.90	28.93	102074
2014-10-29	29.00	29.65	28.67	29.55	59173
2014-10-30	29.36	29.75	29.21	29.60	122161
2014-10-31	30.27	30.27	29.72	30.15	104906
2014-11-03	30.10	30.51	29.49	29.88	58466
2014-11-04	29.69	30.13	29.45	29.94	29102
2014-11-05	30.14	30.29	29.85	29.89	39708
2014-11-06	29.98	30.17	29.84	30.06	34883
2014-11-07	30.07	30.26	29.45	29.80	94165
2014-11-10	29.87	30.37	29.69	30.36	47704
2014-11-11	30.30	30.42	30.11	30.23	33856
2014-11-12	30.02	30.68	30.02	30.52	32919
2014-11-13	30.50	30.54	30.05	30.05	9647
2014-11-14	30.15	30.27	29.83	29.98	57233
2014-11-17	29.85	30.03	29.39	29.44	39214
2014-11-18	29.53	29.69	29.23	29.33	34538
2014-11-19	29.20	29.33	28.35	28.73	104658
2014-11-20	28.53	29.08	28.38	28.97	44542
2014-11-21	29.34	29.34	28.58	28.67	47060
2014-11-24	28.72	29.29	28.72	29.27	37714
2014-11-25	29.34	29.49	28.97	29.12	17184
2014-11-26	29.08	29.23	28.95	29.12	36887
2014-11-28	29.02	29.11	28.11	28.18	38461
2014-12-01	28.18	28.19	27.74	27.84	61284
2014-12-02	27.93	28.49	27.89	28.35	41523
2014-12-03	28.42	28.69	28.10	28.50	49940
2014-12-04	28.50	28.80	28.20	28.56	45926
2014-12-05	28.53	29.40	28.53	29.14	41102
2014-12-08	28.97	29.52	28.78	28.97	47629
2014-12-09	28.58	29.89	28.45	29.76	60584
2014-12-10	29.56	29.67	28.70	28.72	71097
2014-12-11	28.90	29.18	28.70	29.04	757327
2014-12-12	28.65	29.00	28.35	28.45	499306
2014-12-15	28.43	28.67	28.18	28.39	183726
2014-12-16	28.41	28.46	28.10	28.17	163128
2014-12-17	28.17	28.57	27.72	28.50	242022
2014-12-18	28.60	28.76	28.30	28.59	256278
2014-12-19	28.52	28.80	28.36	28.62	221691
2014-12-22	28.72	28.86	28.49	28.80	186013
2014-12-23	28.87	29.00	28.54	28.82	163158
2014-12-24	28.94	28.94	28.65	28.78	114965
2014-12-26	28.96	28.96	28.74	28.85	101276
2014-12-29	28.93	29.03	28.74	28.92	145305
2014-12-30	28.87	29.13	28.74	29.00	77353
2014-12-31	29.22	29.22	28.74	28.93	130284
2015-01-02	29.06	29.06	28.03	28.50	95915
2015-01-05	28.40	28.50	28.00	28.27	123547
2015-01-06	28.44	28.45	27.39	27.41	294256
2015-01-07	28.10	28.30	27.65	28.22	247467
2015-01-08	28.49	28.88	28.40	28.72	132199
2015-01-09	28.67	28.76	28.09	28.14	71530
2015-01-12	28.07	28.07	27.67	27.77	79563
2015-01-13	28.06	28.63	27.60	27.76	149099
2015-01-14	27.38	27.66	27.24	27.47	324579
2015-01-15	27.47	27.70	27.22	27.31	317543
2015-01-16	27.19	27.79	27.13	27.69	108923
2015-01-20	27.82	28.09	27.13	27.22	184652
2015-01-21	27.11	27.24	26.47	26.81	194142
2015-01-22	27.06	27.66	26.74	27.57	135759
2015-01-23	27.64	27.64	27.12	27.19	109884
2015-01-26	27.17	27.19	26.77	27.10	146909
2015-01-27	26.77	27.14	26.71	27.06	77338
2015-01-28	27.14	27.43	26.32	26.39	117755
2015-01-29	26.50	26.85	26.32	26.79	146418
2015-01-30	26.52	26.98	26.14	26.16	88767
2015-02-02	26.25	27.15	26.19	27.10	100727
2015-02-03	27.09	27.45	27.09	27.26	197444
2015-02-04	27.18	27.46	27.05	27.13	68706
2015-02-05	27.29	27.64	27.15	27.52	88449
2015-02-06	27.60	27.94	27.60	27.92	154117
2015-02-09	27.75	27.86	27.24	27.29	60440
2015-02-10	27.47	27.65	27.02	27.51	90578
2015-02-11	27.40	27.53	27.15	27.37	69478
2015-02-12	27.48	27.78	27.35	27.59	106782
2015-02-13	27.50	27.91	27.47	27.87	131456
2015-02-17	27.93	28.25	27.71	28.19	96563
2015-02-18	28.08	28.22	27.99	28.13	126295
2015-02-19	28.03	28.50	28.00	28.25	170930
2015-02-20	28.31	28.44	27.85	28.28	103660
2015-02-23	28.14	28.44	28.00	28.43	97450
2015-02-24	28.40	28.72	28.23	28.51	125688
2015-02-25	28.45	28.67	28.30	28.46	52606
2015-02-26	28.34	28.73	28.27	28.52	80270
2015-02-27	28.52	28.74	28.43	28.48	97378
2015-03-02	28.39	28.80	28.39	28.62	85614
2015-03-03	28.46	28.62	28.46	28.50	88789
2015-03-04	28.50	28.58	28.16	28.52	173282
2015-03-05	28.55	28.80	28.00	28.74	140332
2015-03-06	28.49	29.04	28.24	28.71	142843
2015-03-09	28.79	29.15	28.71	28.98	59625
2015-03-10	28.71	28.71	28.31	28.35	45018
2015-03-11	28.34	28.70	28.19	28.58	147806
2015-03-12	28.90	29.25	28.76	29.25	84412
2015-03-13	29.25	29.25	28.66	29.02	99968
2015-03-16	29.27	30.00	29.12	29.20	307582
2015-03-17	29.22	29.24	28.80	29.15	91554
2015-03-18	29.17	29.35	29.05	29.18	132391
2015-03-19	29.18	29.26	28.81	29.10	125204
2015-03-20	29.28	29.55	29.15	29.50	325433
2015-03-23	29.33	29.60	29.33	29.60	203798
2015-03-24	29.59	29.82	29.46	29.61	76550
2015-03-25	29.76	29.76	29.13	29.24	161733
2015-03-26	29.09	29.44	28.99	29.39	89866
2015-03-27	29.40	29.56	29.11	29.52	84904
2015-03-30	29.57	30.05	29.52	29.78	87009
2015-03-31	29.70	30.09	29.53	30.05	156917
2015-04-01	30.00	30.13	29.70	30.07	246552
2015-04-02	30.00	30.77	29.96	30.54	381278
2015-04-06	30.29	30.47	30.13	30.30	134148
2015-04-07	30.41	30.60	30.17	30.30	93209
2015-04-08	30.23	30.55	30.18	30.30	74093
2015-04-09	30.21	30.33	29.71	30.06	75136
2015-04-10	30.24	30.30	29.92	29.95	72152
2015-04-13	29.91	30.44	29.91	30.34	59936
2015-04-14	30.27	30.29	29.95	30.02	56989
2015-04-15	30.17	30.67	29.93	30.61	76859
2015-04-16	30.50	30.92	30.28	30.67	64630
2015-04-17	30.43	30.43	29.87	29.99	127332
2015-04-20	30.12	30.62	29.99	30.45	71938
2015-04-21	30.52	30.87	30.44	30.51	143811
2015-04-22	30.51	30.75	30.16	30.61	79415
2015-04-23	30.56	30.80	30.45	30.67	60474
2015-04-24	30.69	30.65	30.26	30.43	56985
2015-04-27	30.40	30.76	29.92	30.28	99297
2015-04-28	30.40	30.67	30.19	30.64	81472
2015-04-29	30.69	30.69	30.05	30.43	128078
2015-04-30	30.25	30.37	29.58	29.71	121159
2015-05-01	29.75	30.01	29.32	29.38	74939
2015-05-04	29.37	30.08	29.37	29.90	86472
2015-05-05	29.89	30.19	29.60	29.86	121150
2015-05-06	29.87	30.17	29.57	30.13	293887
2015-05-07	30.04	30.16	29.84	29.98	83865
2015-05-08	30.39	30.39	29.77	29.83	63004
2015-05-11	29.94	30.06	29.64	29.74	149361
2015-05-12	29.60	29.83	29.28	29.52	124614
2015-05-13	29.65	29.71	29.19	29.53	80727
2015-05-14	29.63	29.70	29.41	29.70	114487
2015-05-15	29.67	29.67	28.98	29.27	74858
2015-05-18	29.18	29.91	29.18	29.78	87043
2015-05-19	29.78	29.99	29.56	29.71	118598
2015-05-20	29.88	29.88	29.52	29.62	58241
2015-05-21	29.51	29.77	29.37	29.62	144552
2015-05-22	29.59	29.80	29.58	29.60	166879
2015-05-26	29.54	29.68	29.30	29.60	157127
2015-05-27	29.65	29.94	29.45	29.75	93312
2015-05-28	29.71	29.81	29.46	29.73	65537
2015-05-29	29.73	29.88	29.20	29.44	66620
2015-06-01	29.56	29.83	29.22	29.47	68308
2015-06-02	29.31	30.42	29.31	30.37	248396
2015-06-03	30.40	30.76	30.35	30.55	132731
2015-06-04	30.34	30.45	29.86	29.89	74922
2015-06-05	29.99	30.58	29.87	30.55	255813
2015-06-08	30.45	30.68	30.39	30.39	97283
2015-06-09	30.32	30.72	30.12	30.62	85142
2015-06-10	30.92	31.47	30.81	31.33	216502
2015-06-11	31.35	31.49	31.12	31.41	94233
2015-06-12	31.30	31.43	31.26	31.31	187514
2015-06-15	31.01	31.20	30.80	31.11	128553
2015-06-16	31.01	31.49	30.85	31.38	74577
2015-06-17	31.51	31.51	30.71	30.85	75669
2015-06-18	30.88	31.68	30.82	31.67	162134
2015-06-19	31.65	32.02	31.49	31.92	322693
2015-06-22	32.11	32.23	31.87	32.10	143758
2015-06-23	32.02	32.66	32.01	32.61	395612
2015-06-24	32.42	32.74	32.34	32.51	182324
2015-06-25	32.53	32.97	32.50	32.94	249547
2015-06-26	33.00	33.47	32.89	33.18	446398
2015-06-29	32.96	33.18	32.35	32.45	173108
2015-06-30	32.72	32.89	32.33	32.60	195208
2015-07-01	32.96	33.07	32.62	32.86	182157
2015-07-02	32.82	32.97	32.02	32.24	246337
2015-07-06	31.93	32.50	31.66	32.14	249222
2015-07-07	32.11	32.34	31.81	32.06	260533
2015-07-08	31.74	32.12	31.46	31.90	126245
2015-07-09	32.16	32.59	31.95	32.43	151235
2015-07-10	32.84	33.04	32.76	32.92	94671
2015-07-13	33.02	33.54	33.02	33.53	175143
2015-07-14	33.53	33.72	33.31	33.56	172483
2015-07-15	33.59	33.81	33.34	33.56	164108
2015-07-16	33.75	33.86	33.34	33.39	168092
2015-07-17	33.33	33.35	33.06	33.22	123090
2015-07-20	33.17	33.33	33.01	33.24	173185
2015-07-21	33.30	33.58	33.06	33.30	174795
2015-07-22	31.03	33.51	31.03	33.34	127725
2015-07-23	33.44	33.57	32.71	32.74	223917
2015-07-24	32.72	32.77	32.37	32.59	250504
2015-07-27	32.25	32.55	31.95	32.01	155284
2015-07-28	32.08	32.14	31.67	31.86	184853
2015-07-29	31.88	31.88	31.50	31.63	225017
2015-07-30	31.45	32.12	31.40	32.05	153583
2015-07-31	32.12	32.31	31.92	32.15	110212
2015-08-03	32.08	32.23	31.51	31.88	142421
2015-08-04	31.98	32.36	31.75	31.80	122627
2015-08-05	31.91	32.41	31.82	32.09	69534
2015-08-06	32.09	32.25	31.74	32.04	126094
2015-08-07	31.77	32.06	31.72	32.00	125645
2015-08-10	32.18	32.41	32.18	32.41	107982
2015-08-11	31.94	32.20	31.67	32.19	144634
2015-08-12	32.01	32.01	31.25	31.51	90467
2015-08-13	31.56	32.16	31.36	31.94	147605
2015-08-14	31.83	32.32	31.74	32.32	133103
2015-08-17	32.22	32.48	31.97	32.11	177021
2015-08-18	32.13	32.42	32.00	32.39	140532
2015-08-19	32.27	32.62	31.92	32.18	153624
2015-08-20	31.87	31.89	31.34	31.37	162378
2015-08-21	30.82	31.64	30.60	31.15	143006
2015-08-24	29.87	30.89	29.50	29.76	193445
2015-08-25	30.71	30.71	29.82	30.04	247733
2015-08-26	30.71	30.71	29.96	30.51	190368
2015-08-27	30.83	31.42	30.43	30.88	207036
2015-08-28	30.58	31.11	30.58	30.88	100974
2015-08-31	30.72	31.34	30.53	31.34	159956
2015-09-01	30.82	30.93	30.33	30.57	234994
2015-09-02	30.90	31.25	30.58	31.25	289888
2015-09-03	31.18	31.67	31.18	31.65	318968
2015-09-04	31.30	31.53	30.90	31.12	96065
2015-09-08	31.50	32.23	31.50	32.01	198526
2015-09-09	32.03	32.24	31.67	31.91	156323
2015-09-10	31.78	32.51	31.78	32.22	59901
2015-09-11	31.93	32.43	31.64	32.38	169590
2015-09-14	32.36	32.70	32.25	32.61	132387
2015-09-15	32.50	32.75	32.47	32.64	106918
2015-09-16	32.67	32.79	32.31	32.66	105619
2015-09-17	32.57	33.06	32.05	32.34	174173
2015-09-18	32.25	32.25	31.77	31.99	266485
2015-09-21	32.27	32.55	32.09	32.29	94992
2015-09-22	31.94	32.13	31.77	31.96	103199
2015-09-23	32.03	32.57	32.03	32.40	270073
2015-09-24	32.18	32.64	32.09	32.50	180844
2015-09-25	32.80	32.95	32.35	32.41	140436
2015-09-28	32.17	32.63	31.92	32.20	120475
2015-09-29	32.32	32.36	31.98	32.21	173359
2015-09-30	32.44	32.94	32.42	32.85	174933
2015-10-01	32.98	33.14	32.48	32.87	204953
2015-10-02	32.58	32.58	31.88	32.52	299802
2015-10-05	32.76	33.38	32.61	33.30	140649
2015-10-06	33.31	33.49	32.95	33.13	97823
2015-10-07	33.29	34.26	33.15	34.26	197773
2015-10-08	34.12	34.61	33.83	34.54	203976
2015-10-09	34.66	34.66	34.28	34.39	157573
2015-10-12	34.34	34.74	34.06	34.74	99710
2015-10-13	34.64	34.92	34.34	34.40	147772
2015-10-14	34.41	34.41	33.61	33.81	171874
2015-10-15	33.84	34.39	33.39	34.34	349976
2015-10-16	34.50	34.69	34.13	34.39	114914
2015-10-19	34.30	34.58	34.08	34.35	124939
2015-10-20	34.32	34.95	34.32	34.85	155658
2015-10-21	34.29	35.33	34.29	34.48	303601
2015-10-22	34.09	34.92	34.00	34.74	328605
2015-10-23	34.73	35.32	34.42	35.03	167404
2015-10-26	35.00	35.19	34.55	34.91	102584
2015-10-27	35.11	35.25	34.34	34.53	165101
2015-10-28	34.71	35.80	34.64	35.79	206514
2015-10-29	35.74	35.93	35.23	35.28	146317
2015-10-30	35.45	35.45	34.42	34.63	166481
2015-11-02	34.59	35.03	34.59	34.95	148318
2015-11-03	34.94	35.23	34.78	35.05	151559
2015-11-04	35.13	35.33	34.88	35.13	109964
2015-11-05	35.20	35.78	35.20	35.55	110542
2015-11-06	35.67	36.83	35.67	36.74	153645
2015-11-09	36.85	36.85	36.31	36.62	155614
2015-11-10	36.51	36.97	36.42	36.80	141060
2015-11-11	36.97	37.20	36.68	36.72	90941
2015-11-12	36.42	36.45	35.93	36.03	143776
2015-11-13	36.04	36.27	35.51	35.55	162741
2015-11-16	35.38	35.88	35.21	35.76	154585
2015-11-17	35.92	36.38	35.63	35.83	107090
2015-11-18	36.07	36.56	35.57	36.49	210869
2015-11-19	36.49	36.51	36.09	36.19	118174
2015-11-20	36.34	36.53	36.01	36.42	102678
2015-11-23	36.38	36.73	36.26	36.43	131861
2015-11-24	36.27	36.59	36.09	36.56	60536
2015-11-25	36.62	36.80	36.32	36.65	136753
2015-11-27	36.63	36.92	36.48	36.67	62490
2015-11-30	36.67	36.76	36.38	36.53	166660
2015-12-01	36.72	37.28	36.47	37.13	182455
2015-12-02	37.20	37.20	36.29	36.49	120667
2015-12-03	36.57	36.82	36.01	36.10	81891
2015-12-04	36.11	37.02	36.05	36.99	138135
2015-12-07	36.93	36.94	35.53	35.83	110055
2015-12-08	35.48	35.63	34.90	35.16	122507
2015-12-09	35.31	35.58	35.02	35.14	166711
2015-12-10	35.33	35.62	34.84	35.27	123429
2015-12-11	34.68	35.13	34.06	34.31	159738
2015-12-14	34.31	35.08	33.89	34.78	171155
2015-12-15	34.80	35.73	34.80	35.59	299437
2015-12-16	35.73	35.88	34.93	35.76	186141
2015-12-17	35.53	35.53	34.69	34.99	270625
2015-12-18	34.86	35.01	34.32	34.52	441772
2015-12-21	34.81	35.12	34.65	35.08	165908
2015-12-22	35.37	35.37	34.01	34.57	311407
2015-12-23	34.65	34.93	34.43	34.87	89619
2015-12-24	34.91	35.43	34.90	35.16	66706
2015-12-28	34.95	35.25	34.67	35.17	70512
2015-12-29	35.40	35.82	35.20	35.49	51662
2015-12-30	35.45	35.45	34.87	35.04	100289
2015-12-31	35.08	35.30	34.41	34.41	161759
2016-01-04	33.78	34.41	33.32	33.75	279224
2016-01-05	33.75	34.34	33.75	34.14	119177
2016-01-06	33.68	34.36	33.68	34.13	184281
2016-01-07	33.63	33.76	33.26	33.58	226808
2016-01-08	33.71	33.77	32.59	32.65	218235
2016-01-11	32.72	32.89	32.14	32.23	245139
2016-01-12	32.53	32.53	31.77	32.44	163709
2016-01-13	32.50	32.50	30.73	30.99	220162
2016-01-14	31.09	31.60	30.76	31.12	162693
2016-01-15	30.13	30.97	29.78	30.91	288438
2016-01-19	30.47	31.21	30.45	30.88	216709
2016-01-20	30.63	31.57	29.74	31.26	283767
2016-01-21	31.04	31.56	30.21	30.26	220590
2016-01-22	30.55	30.99	30.12	30.86	138310
2016-01-25	30.48	30.60	29.57	29.64	152685
2016-01-26	29.49	30.40	29.49	30.21	270218
2016-01-27	30.21	31.42	30.00	30.82	329750
2016-01-28	31.20	31.58	30.74	30.90	172333
2016-01-29	31.08	31.75	30.56	31.75	223421
2016-02-01	31.58	32.07	31.19	31.73	211939
2016-02-02	31.35	31.71	30.72	30.96	172126
2016-02-03	31.13	31.51	30.08	31.07	113155
2016-02-04	31.02	31.63	30.42	30.77	129030
2016-02-05	30.76	31.20	30.28	30.50	199421
2016-02-08	30.20	30.74	29.62	30.64	172444
2016-02-09	30.23	31.11	29.95	30.80	128803
2016-02-10	31.08	31.79	30.52	30.54	107370
2016-02-11	29.94	30.49	29.60	30.19	117603
2016-02-12	30.70	31.34	30.45	31.17	110241
2016-02-16	31.65	31.82	31.11	31.61	95212
2016-02-17	31.85	31.94	30.95	30.99	146643
2016-02-18	31.06	31.25	30.75	30.80	106728
2016-02-19	30.75	31.58	30.75	31.32	102602
2016-02-22	31.60	31.80	30.97	31.66	191280
2016-02-23	31.60	31.77	30.94	31.00	83379
2016-02-24	30.65	31.15	30.16	31.12	85991
2016-02-25	31.15	31.47	30.87	31.25	66497
2016-02-26	31.43	31.80	31.22	31.78	85867
2016-02-29	31.78	31.78	31.15	31.22	173659
2016-03-01	31.42	32.65	31.16	32.56	163767
2016-03-02	32.50	32.76	31.88	32.56	184005
2016-03-03	32.43	33.30	32.27	33.19	130643
2016-03-04	33.31	33.43	33.10	33.33	212647
2016-03-07	33.27	33.56	33.16	33.32	166553
2016-03-08	33.13	33.30	32.48	33.32	110386
2016-03-09	32.54	32.91	32.24	32.59	147866
2016-03-10	32.68	33.13	32.21	32.59	113427
2016-03-11	32.78	33.36	32.58	33.35	127727
2016-03-14	33.02	33.17	32.68	32.81	12493
2016-03-15	32.77	32.78	32.27	32.29	161562
2016-03-16	32.20	32.56	31.74	31.84	124317
2016-03-17	31.90	32.39	31.47	32.20	324884
2016-03-18	32.42	32.69	32.10	32.60	694986
2016-03-21	32.59	32.73	32.08	32.50	106437
2016-03-22	32.43	32.56	31.51	32.49	90700
2016-03-23	32.46	32.56	32.02	32.02	101340
2016-03-24	31.88	32.41	31.51	32.00	71210
2016-03-28	32.09	32.34	31.57	31.97	22806
2016-03-29	31.75	32.15	31.44	31.67	132177
2016-03-30	32.52	33.04	32.50	32.91	145680
2016-03-31	33.00	33.24	32.90	32.91	216240
2016-04-01	32.62	33.15	32.47	33.15	101602
2016-04-04	33.11	33.12	32.65	32.81	123133
2016-04-05	32.36	32.82	31.97	31.97	135465
2016-04-06	32.05	32.45	31.76	32.10	92544
2016-04-07	31.92	32.31	31.11	31.37	93223
2016-04-08	31.54	31.87	31.26	31.47	60219
2016-04-11	31.62	32.21	31.59	31.70	95809
2016-04-12	31.68	32.34	31.68	32.24	95904
2016-04-13	32.48	33.30	32.48	33.03	186308
2016-04-14	32.93	33.42	32.89	33.00	191750
2016-04-15	32.81	33.10	32.50	32.71	123112
2016-04-18	32.58	33.25	32.48	33.19	102063
2016-04-19	33.31	33.72	33.12	33.67	132622
2016-04-20	33.67	34.07	33.26	34.00	124066
2016-04-21	33.92	34.03	33.50	33.60	89789
2016-04-22	33.48	34.12	33.48	33.96	79010
2016-04-25	33.76	34.17	33.43	33.74	155944
2016-04-26	33.68	34.36	33.66	34.05	117542
2016-04-27	35.00	35.00	33.55	34.38	237710
2016-04-28	34.91	34.95	34.17	34.53	199420
2016-04-29	34.46	34.82	34.19	34.34	141140
2016-05-02	34.29	34.77	34.23	34.57	91040
2016-05-03	34.20	34.24	33.46	33.79	173693
2016-05-04	33.61	33.97	33.06	33.42	88869
2016-05-05	33.42	33.57	33.08	33.14	104956
2016-05-06	33.06	33.24	32.83	33.24	89319
2016-05-09	33.15	33.41	32.88	33.14	138911
2016-05-10	33.16	33.62	33.10	33.46	92172
2016-05-11	33.38	33.50	33.08	33.13	74855
2016-05-12	33.30	33.42	32.71	33.04	145709
2016-05-13	32.97	33.46	32.62	32.84	147869
2016-05-16	32.88	33.40	32.63	33.16	137337
2016-05-17	32.88	33.19	32.16	32.37	116283
2016-05-18	32.29	33.68	32.29	33.68	115798
2016-05-19	33.51	33.75	32.68	33.20	112083
2016-05-20	33.30	33.72	33.29	33.58	82228
2016-05-23	33.58	33.60	33.24	33.34	146567
2016-05-24	33.42	34.43	33.37	34.33	187221
2016-05-25	34.46	34.77	34.39	34.60	117263
2016-05-26	34.14	34.51	34.06	34.29	81358
2016-05-27	34.20	34.57	34.15	34.56	88641
2016-05-31	34.59	34.65	34.14	34.41	108179
2016-06-01	34.19	34.70	34.06	34.69	142640
2016-06-02	34.54	34.72	34.30	34.71	95231
2016-06-03	34.40	34.40	33.49	34.31	137746
2016-06-06	34.33	34.87	34.32	34.66	123631
2016-06-07	34.51	34.67	34.35	34.47	64134
2016-06-08	34.48	34.69	34.36	34.62	67155
2016-06-09	34.47	34.47	33.92	34.26	65679
2016-06-10	33.87	34.30	33.82	34.02	117659
2016-06-13	33.82	33.99	33.33	33.42	93432
2016-06-14	33.37	33.59	32.79	32.99	110962
2016-06-15	33.03	33.62	32.80	32.95	108553
2016-06-16	32.39	32.80	32.36	32.66	109890
2016-06-17	32.76	33.07	32.32	32.40	303721
2016-06-20	32.87	33.53	32.81	33.07	93774
2016-06-21	33.09	33.32	32.89	33.21	120348
2016-06-22	33.15	33.56	32.97	33.06	75366
2016-06-23	33.51	34.27	33.24	34.26	248314
2016-06-24	31.77	32.67	31.41	31.58	534179
2016-06-27	31.30	31.30	30.21	30.28	270085
2016-06-28	30.73	30.82	30.38	30.70	312474
2016-06-29	31.10	31.51	30.92	31.38	171181
2016-06-30	31.63	32.35	31.20	32.33	156818
2016-07-01	32.19	32.19	31.56	31.97	99912
2016-07-05	31.74	31.74	31.11	31.34	98353
2016-07-06	31.21	31.62	30.98	31.58	141259
2016-07-07	31.58	32.06	31.58	31.94	117079
2016-07-08	32.40	32.89	32.40	32.70	136593
2016-07-11	32.53	33.50	32.53	33.42	189574
2016-07-12	33.68	34.04	33.68	34.02	177313
2016-07-13	34.00	34.08	33.67	33.84	138994
2016-07-14	34.40	34.41	33.94	34.17	165636
2016-07-15	34.49	34.54	33.87	34.00	159078
2016-07-18	34.00	34.31	33.79	33.87	78656
2016-07-19	33.83	34.12	33.75	33.92	105018
2016-07-20	34.00	34.00	32.47	33.17	302401
2016-07-21	32.92	32.98	32.37	32.76	176850
2016-07-22	32.71	33.23	32.60	33.02	110298
2016-07-25	33.04	33.08	32.54	32.68	138149
2016-07-26	32.56	32.78	32.55	32.68	101330
2016-07-27	32.73	32.97	32.64	32.74	96129
2016-07-28	32.78	32.78	32.47	32.59	88216
2016-07-29	32.45	32.51	32.18	32.22	246424
2016-08-01	32.16	32.38	31.85	31.92	95604
2016-08-02	31.87	31.98	31.61	31.66	136431
2016-08-03	31.67	31.94	31.60	31.92	194813
2016-08-04	31.99	32.25	31.87	31.95	104427
2016-08-05	32.26	33.00	32.18	32.91	221245
2016-08-08	32.91	33.17	32.65	32.75	77154
2016-08-09	32.82	32.95	32.67	32.80	119280
2016-08-10	32.85	32.92	32.65	32.79	181289
2016-08-11	32.85	33.15	31.56	33.10	142928
2016-08-12	32.89	33.08	32.58	33.06	122978
2016-08-15	32.93	33.56	32.93	33.44	154920
2016-08-16	33.36	33.56	33.14	33.43	126944
2016-08-17	33.42	33.74	33.42	33.56	191878
2016-08-18	33.57	33.92	33.40	33.90	142331
2016-08-19	33.88	34.06	33.71	34.05	212501
2016-08-22	34.00	34.25	33.90	34.16	90866
2016-08-23	34.17	34.39	34.09	34.12	80638
2016-08-24	34.25	34.51	34.09	34.50	242274
2016-08-25	34.40	34.82	34.29	34.81	130233
2016-08-26	34.82	35.19	34.68	35.10	208880
2016-08-29	35.05	35.42	35.05	35.10	133333
2016-08-30	35.05	35.59	35.05	35.56	107292
2016-08-31	35.51	35.78	35.10	35.45	145012
2016-09-01	35.47	35.61	34.85	35.28	140662
2016-09-02	35.19	35.47	34.84	35.47	94185
2016-09-06	35.57	35.57	34.74	34.91	122269
2016-09-07	34.79	35.59	34.79	35.58	362942
2016-09-08	35.55	35.59	35.18	35.50	86388
2016-09-09	35.41	35.59	35.09	35.09	106105
2016-09-12	33.67	34.77	33.67	34.77	229251
2016-09-13	34.37	34.37	33.87	34.27	185772
2016-09-14	34.16	34.29	33.76	33.78	117917
2016-09-15	33.77	34.19	33.61	33.89	114015
2016-09-16	33.97	34.01	33.59	33.81	370747
2016-09-19	33.94	34.07	33.55	33.70	101818
2016-09-20	33.79	33.87	33.62	33.64	71083
2016-09-21	33.81	33.95	33.45	33.60	97774
2016-09-22	33.79	33.92	33.58	33.85	200645
2016-09-23	33.65	33.99	33.50	33.51	115875
2016-09-26	33.31	33.42	32.78	32.95	161665
2016-09-27	32.87	34.10	32.59	33.19	192656
2016-09-28	33.25	33.43	33.08	33.38	214307
2016-09-29	33.40	33.67	32.92	33.05	274041
2016-09-30	33.24	33.76	33.05	33.63	142429
2016-10-03	33.33	33.45	33.02	33.09	116505
2016-10-04	33.12	33.59	33.12	33.30	129966
2016-10-05	33.32	33.98	33.26	33.82	143665
2016-10-06	33.80	33.90	33.58	33.85	70419
2016-10-07	33.86	33.95	33.44	33.85	65081
2016-10-10	33.98	34.26	33.66	34.07	79663
2016-10-11	34.03	34.29	33.55	33.77	66224
2016-10-12	33.65	34.42	33.65	33.77	53544
2016-10-13	33.53	33.53	32.71	32.92	90793
2016-10-14	33.20	33.33	32.75	32.88	127483
2016-10-17	32.72	32.94	32.55	32.56	256483
2016-10-18	33.01	33.20	32.60	33.01	138192
2016-10-19	33.53	34.46	32.83	34.04	275006
2016-10-20	33.98	34.19	33.50	33.65	245035
2016-10-21	33.27	33.86	33.15	33.79	165242
2016-10-24	34.12	34.34	33.81	34.18	119041
2016-10-25	34.20	34.45	33.75	33.86	98130
2016-10-26	33.81	34.05	33.56	33.72	83836
2016-10-27	34.02	34.08	33.60	33.78	71717
2016-10-28	33.82	33.82	33.28	33.56	105211
2016-10-31	33.61	33.85	33.47	33.74	115477
2016-11-01	33.81	33.99	33.12	33.31	117499
2016-11-02	33.26	33.26	32.70	32.70	93121
2016-11-03	32.91	33.19	32.80	32.90	117186
2016-11-04	32.97	33.12	32.51	32.59	138201
2016-11-07	33.21	33.61	33.03	33.52	206111
2016-11-08	33.43	33.56	32.87	33.01	264357
2016-11-09	33.20	35.46	32.87	35.34	311609
2016-11-10	35.95	37.11	34.90	36.96	301810
2016-11-11	36.97	38.63	36.71	38.44	326748
2016-11-14	38.47	40.42	38.47	38.89	227110
2016-11-15	38.56	38.82	37.66	38.79	310426
2016-11-16	38.20	38.85	38.20	38.46	159661
2016-11-17	38.67	39.19	38.21	38.95	211872
2016-11-18	39.10	40.00	38.96	39.72	246906
2016-11-21	39.79	39.95	39.24	39.85	198798
2016-11-22	40.00	40.98	39.91	40.91	192886
2016-11-23	41.01	41.81	40.60	41.12	180174
2016-11-25	41.21	41.27	40.82	41.18	56553
2016-11-28	40.34	40.99	39.95	40.34	153257
2016-11-29	39.85	40.97	39.85	40.83	233394
2016-11-30	41.41	41.78	40.97	41.46	291692
2016-12-01	41.59	42.63	41.59	42.44	266968
2016-12-02	42.00	42.08	41.36	41.76	190560
2016-12-05	42.12	42.73	42.07	42.55	174925
2016-12-06	42.80	43.14	42.28	42.98	169151
2016-12-07	42.97	43.46	42.50	43.43	188546
2016-12-08	43.56	44.47	42.92	44.18	185228
2016-12-09	44.19	44.65	43.82	44.62	201543
2016-12-12	44.28	44.45	42.85	43.11	221015
2016-12-13	43.27	43.81	42.72	43.06	189530
2016-12-14	41.61	41.84	40.95	41.44	1240690
2016-12-15	41.79	42.44	41.51	42.08	605714
2016-12-16	42.12	42.33	41.19	42.12	1176995
2016-12-19	41.34	41.89	41.02	41.70	265563
2016-12-20	41.96	42.49	41.83	42.49	324201
2016-12-21	42.40	42.61	41.81	42.47	319794
2016-12-22	42.67	42.73	42.26	42.31	212114
2016-12-23	42.45	42.50	42.26	42.40	191439
2016-12-27	42.41	42.92	42.38	42.88	254885
2016-12-28	43.06	43.06	42.02	42.34	133132
2016-12-29	42.36	42.59	42.03	42.33	162664
2016-12-30	42.56	42.76	42.02	42.22	188336
2017-01-03	42.96	43.15	41.97	42.33	246443
2017-01-04	42.49	42.73	42.08	42.38	311078
2017-01-05	42.27	42.65	41.15	41.71	203373
2017-01-06	41.75	42.12	41.31	41.34	176872
2017-01-09	41.16	41.16	40.41	40.52	282250
2017-01-10	40.73	40.99	40.47	40.80	382091
2017-01-11	40.79	40.97	40.43	40.89	256436
2017-01-12	40.72	40.74	39.44	40.10	247773
2017-01-13	40.37	40.98	40.09	40.37	185334
2017-01-17	39.82	39.82	38.74	38.77	244666
2017-01-18	40.30	41.00	38.70	39.80	455671
2017-01-19	39.80	39.94	39.05	39.42	308106
2017-01-20	39.54	39.83	39.26	39.60	158868
2017-01-23	39.43	39.62	39.03	39.39	130222
2017-01-24	39.57	40.28	39.34	40.09	177959
2017-01-25	40.60	41.22	40.60	40.87	193681
2017-01-26	40.93	41.04	40.57	40.79	121355
2017-01-27	40.74	40.90	40.01	40.45	129402
2017-01-30	40.14	40.14	39.14	39.75	127435
2017-01-31	39.59	40.03	39.27	39.80	286208
2017-02-01	40.17	40.92	39.65	39.81	136077
2017-02-02	39.38	39.56	39.01	39.28	152751
2017-02-03	39.83	40.37	39.68	40.34	128965
2017-02-06	39.96	40.34	39.46	39.99	127891
2017-02-07	40.15	40.17	39.36	39.63	82268
2017-02-08	39.34	39.34	38.44	38.60	230018
2017-02-09	38.69	39.73	38.57	39.29	189719
2017-02-10	39.55	39.97	39.27	39.91	171327
2017-02-13	40.05	41.07	40.05	40.77	152527
2017-02-14	40.74	41.29	40.37	40.99	218534
2017-02-15	41.18	41.26	40.77	41.01	160239
2017-02-16	41.03	41.03	40.47	41.00	148226
2017-02-17	40.83	41.12	40.66	41.07	118886
2017-02-21	41.34	41.43	40.96	41.39	118714
2017-02-22	41.19	41.91	40.72	41.50	188271
2017-02-23	41.57	41.76	40.70	41.75	158645
2017-02-24	41.14	41.66	40.80	41.13	151196
2017-02-27	41.10	41.46	40.82	41.29	152467
2017-02-28	41.21	41.25	40.67	41.04	217820
2017-03-01	42.01	42.55	41.86	42.30	207688
2017-03-02	42.32	42.67	40.38	41.01	211996
2017-03-03	41.20	41.50	41.08	41.20	104112
2017-03-06	41.00	41.78	40.96	41.50	195585
2017-03-07	41.49	41.99	41.00	41.10	124818
2017-03-08	41.59	41.80	40.79	40.80	162259
2017-03-09	40.91	41.38	40.83	40.90	122285
2017-03-10	41.10	41.57	40.34	40.88	148503
2017-03-13	40.91	41.44	40.72	41.15	138649
2017-03-14	40.93	41.32	40.53	41.21	148411
2017-03-15	41.21	41.52	40.60	40.82	144961
2017-03-16	40.97	41.30	40.51	40.70	198052
2017-03-17	40.58	41.31	40.21	41.16	1272528
2017-03-20	41.07	41.29	40.39	40.90	462778
2017-03-21	41.12	41.12	38.38	38.39	285422
2017-03-22	38.05	38.62	37.78	38.33	234534
2017-03-23	38.26	39.35	38.05	38.89	177572
2017-03-24	39.11	39.51	38.65	39.06	166508
2017-03-27	38.25	38.97	37.78	38.91	143268
2017-03-28	38.77	39.70	38.51	39.54	162201
2017-03-29	39.49	39.53	38.95	39.33	91269
2017-03-30	39.38	40.37	39.38	40.26	318743
2017-03-31	40.21	40.26	39.60	39.69	313586
2017-04-03	39.83	39.97	38.87	39.38	153362
2017-04-04	39.29	39.82	39.29	39.78	231383
2017-04-05	40.22	40.22	39.29	39.48	354176
2017-04-06	39.42	40.07	39.14	39.92	214760
2017-04-07	39.56	40.16	39.52	39.96	252183
2017-04-10	39.98	40.35	39.74	40.03	147812
2017-04-11	39.95	40.88	39.80	40.81	128399
2017-04-12	40.67	40.89	39.92	40.06	171977
2017-04-13	40.00	40.39	39.62	39.65	345133
2017-04-17	39.81	40.34	39.41	40.30	150740
2017-04-18	40.02	40.55	39.76	40.40	148362
2017-04-19	40.62	41.38	40.60	41.01	148673
2017-04-20	41.31	42.04	41.08	41.98	150112
2017-04-21	41.90	42.11	40.11	41.88	206095
2017-04-24	43.12	43.41	42.58	42.92	181032
2017-04-25	43.31	43.76	42.48	43.10	249717
2017-04-26	42.35	43.85	40.51	43.20	310842
2017-04-27	43.26	43.28	42.17	42.52	240197
2017-04-28	42.59	42.78	42.23	42.40	275880
2017-05-01	42.69	42.85	42.01	42.47	190326
2017-05-02	42.45	42.64	41.90	42.61	202670
2017-05-03	42.37	42.89	42.27	42.77	164664
2017-05-04	43.16	43.55	42.86	43.15	115912
2017-05-05	43.37	43.56	42.57	42.85	140737
2017-05-08	42.83	43.29	42.70	42.96	148359
2017-05-09	43.03	43.21	42.12	42.33	123876
2017-05-10	42.11	42.55	42.00	42.45	158546
2017-05-11	42.20	42.27	41.51	41.74	154632
2017-05-12	41.47	41.81	41.11	41.70	123626
2017-05-15	41.90	42.39	41.80	41.98	181818
2017-05-16	42.00	42.16	41.66	42.15	143823
2017-05-17	41.21	41.41	39.87	40.21	222056
2017-05-18	40.01	40.98	40.01	40.70	142731
2017-05-19	40.67	41.08	40.33	40.60	202483
2017-05-22	40.82	40.87	40.28	40.73	95300
2017-05-23	40.88	41.68	40.35	41.39	119762
2017-05-24	41.47	41.50	40.80	41.28	119764
2017-05-25	41.40	41.67	41.07	41.36	95629
2017-05-26	41.22	41.48	40.98	41.33	101197
2017-05-30	41.15	41.34	40.18	40.55	148681
2017-05-31	40.61	40.79	39.51	39.95	199187
2017-06-01	40.17	41.05	39.68	41.03	194271
2017-06-02	40.48	41.87	40.15	41.42	186854
2017-06-05	41.52	41.78	41.23	41.36	118084
2017-06-06	40.97	41.31	40.77	41.04	146745
2017-06-07	41.25	41.69	40.76	41.31	153814
2017-06-08	41.06	43.60	41.06	42.84	197001
2017-06-09	43.26	44.46	43.24	44.16	305133
2017-06-12	44.18	45.16	43.48	43.96	157844
2017-06-13	44.11	44.33	43.76	44.13	162115
2017-06-14	43.65	44.13	43.09	44.04	206310
2017-06-15	43.68	44.66	43.68	44.09	162788
2017-06-16	43.71	43.92	43.54	43.78	322237
2017-06-19	44.10	44.28	43.61	43.86	119877
2017-06-20	43.59	43.59	42.96	43.09	101517
2017-06-21	43.19	43.25	42.52	42.67	119106
2017-06-22	42.67	43.05	42.15	42.65	112009
2017-06-23	42.81	42.95	42.56	42.90	249189
2017-06-26	43.00	43.32	42.50	42.53	156079
2017-06-27	42.79	43.69	42.79	42.94	137278
2017-06-28	43.20	43.80	43.20	43.62	139520
2017-06-29	44.27	44.69	43.35	44.35	186161
2017-06-30	44.38	44.76	43.55	43.74	211083
2017-07-03	44.05	45.10	43.65	44.49	172976
2017-07-05	44.50	45.26	43.70	45.22	308484
2017-07-06	44.95	45.32	44.32	44.38	326560
2017-07-07	44.82	44.93	43.99	44.00	265908
2017-07-10	44.06	44.24	43.54	43.63	159076
2017-07-11	43.49	43.61	42.97	43.15	192363
2017-07-12	43.00	43.47	42.70	43.00	241330
2017-07-13	43.02	43.38	42.39	42.60	294114
2017-07-14	42.25	42.77	41.73	42.49	239769
2017-07-17	42.30	42.75	42.05	42.47	129921
2017-07-18	42.10	42.51	41.89	42.38	199758
2017-07-19	42.58	43.77	41.80	42.30	264969
2017-07-20	42.55	42.58	41.88	42.31	237578
2017-07-21	42.59	42.59	41.34	41.65	398720
2017-07-24	41.55	42.40	41.55	42.16	217421
2017-07-25	42.37	43.36	42.28	43.31	214129
2017-07-26	43.26	43.26	42.29	42.62	261026
2017-07-27	42.64	43.00	42.12	42.56	243839
2017-07-28	42.35	42.48	41.93	42.28	101806
2017-07-31	42.42	42.86	42.16	42.39	143498
2017-08-01	42.50	42.78	42.26	42.55	106897
2017-08-02	42.50	42.87	41.91	42.14	258820
2017-08-03	42.00	42.24	41.83	42.01	211314
2017-08-04	42.37	42.49	41.90	42.16	245855
2017-08-07	42.09	42.11	41.50	41.57	116327
2017-08-08	41.50	42.29	41.32	41.66	215069
2017-08-09	41.35	41.85	41.14	41.28	257346
2017-08-10	40.90	41.04	40.06	40.10	150358
2017-08-11	40.31	40.44	39.31	39.62	201146
2017-08-14	40.13	40.65	39.83	40.58	351634
2017-08-15	40.65	40.93	40.34	40.39	143147
2017-08-16	40.60	40.96	40.38	40.60	236207
2017-08-17	40.50	40.70	39.81	39.95	507984
2017-08-18	39.56	39.98	39.33	39.66	176463
2017-08-21	39.51	39.51	39.12	39.36	105711
2017-08-22	39.70	39.70	39.43	39.62	112925
2017-08-23	39.15	39.90	39.15	39.53	122314
2017-08-24	39.75	39.80	39.35	39.65	79797
2017-08-25	39.83	39.95	39.57	39.77	121067
2017-08-28	39.98	40.01	39.44	39.60	101886
2017-08-29	39.14	39.73	39.08	39.58	121940
2017-08-30	39.57	39.98	39.57	39.85	110814
2017-08-31	39.95	40.10	39.64	39.83	124048
2017-09-01	39.90	40.21	39.82	40.04	100295
2017-09-05	39.76	39.80	38.60	38.71	144876
2017-09-06	38.90	39.14	38.48	38.51	180722
2017-09-07	38.60	38.62	37.68	37.91	139256
2017-09-08	37.75	38.69	37.75	38.30	147245
2017-09-11	38.68	39.19	38.68	38.99	223838
2017-09-12	39.10	39.80	39.08	39.76	120002
2017-09-13	39.79	40.07	39.66	39.91	153804
2017-09-14	39.89	40.15	39.46	39.52	145585
2017-09-15	39.54	39.73	38.98	39.52	270066
2017-09-18	39.63	40.24	39.59	40.05	131267
2017-09-19	39.99	40.35	39.67	40.24	300619
2017-09-20	40.16	40.93	39.75	40.64	157409
2017-09-21	40.50	41.00	40.34	40.70	141129
2017-09-22	40.55	41.05	40.33	40.86	126470
2017-09-25	40.80	41.07	40.41	41.06	134040
2017-09-26	41.14	41.40	40.80	41.35	98580
2017-09-27	41.73	42.82	41.52	42.45	186040
2017-09-28	42.42	42.93	42.09	42.67	170948
2017-09-29	42.72	43.37	42.53	42.90	214176
2017-10-02	42.90	43.27	42.57	43.26	140513
2017-10-03	43.25	43.27	42.50	42.95	202995
2017-10-04	42.94	43.18	42.31	42.39	110843
2017-10-05	42.55	42.82	42.45	42.62	209869
2017-10-06	42.87	43.06	42.46	42.66	186804
2017-10-09	42.65	42.83	42.40	42.48	101178
2017-10-10	42.76	43.21	42.59	43.15	216397
2017-10-11	43.07	43.21	42.60	43.06	101558
2017-10-12	43.16	43.21	42.64	42.76	105004
2017-10-13	42.64	42.94	42.06	42.68	78311
2017-10-16	42.63	43.04	42.63	42.88	102014
2017-10-17	42.70	43.00	42.27	42.57	128365
2017-10-18	39.11	42.75	39.11	41.84	320934
2017-10-19	41.27	42.07	41.22	42.04	254097
2017-10-20	42.69	42.88	42.40	42.64	283992
2017-10-23	42.69	42.82	41.39	42.39	170680
2017-10-24	42.72	43.13	42.11	42.62	257462
2017-10-25	42.82	42.82	41.82	42.39	143572
2017-10-26	42.50	42.86	42.32	42.68	127063
2017-10-27	42.84	42.91	42.49	42.91	135231
2017-10-30	42.50	42.60	41.20	41.44	133044
2017-10-31	41.54	42.02	41.34	41.40	115502
2017-11-01	41.79	42.11	41.00	41.40	119603
2017-11-02	41.39	41.88	40.92	41.80	87551
2017-11-03	41.79	41.87	41.01	41.72	127847
2017-11-06	41.60	41.95	41.12	41.55	68090
2017-11-07	41.56	41.79	40.20	40.47	109165
2017-11-08	40.27	40.27	39.64	40.21	78727
2017-11-09	39.88	40.30	39.21	39.49	131438
2017-11-10	39.48	40.01	39.19	40.00	344739
2017-11-13	39.77	40.74	39.59	40.66	147841
2017-11-14	40.46	41.40	39.97	40.82	151419
2017-11-15	40.32	40.89	39.41	40.13	325283
2017-11-16	40.42	40.87	40.04	40.24	208876
2017-11-17	40.01	41.10	40.01	40.80	120294
2017-11-20	40.83	41.00	39.13	40.43	324358
2017-11-21	40.45	40.59	40.35	40.40	319346
2017-11-22	40.47	40.88	40.36	40.54	201323
2017-11-24	40.65	41.05	40.42	40.61	116155
2017-11-27	40.61	41.16	40.61	41.01	167678
2017-11-28	41.09	42.32	40.11	42.21	219208
2017-11-29	42.48	43.96	42.43	43.93	326794
2017-11-30	44.00	44.22	42.83	43.04	226536
2017-12-01	43.01	43.01	40.81	42.58	182003
2017-12-04	43.40	44.11	41.82	43.03	212896
2017-12-05	43.02	43.35	42.03	42.04	124218
2017-12-06	41.93	42.38	41.58	41.62	90441
2017-12-07	41.46	42.21	41.39	41.93	175201
2017-12-08	42.34	42.34	41.21	41.41	101581
2017-12-11	41.40	41.40	40.52	40.67	118396
2017-12-12	40.89	41.40	40.71	41.16	188708
2017-12-13	41.24	41.44	40.57	40.78	187394
2017-12-14	40.80	40.93	39.66	39.85	163339
2017-12-15	39.96	42.33	39.96	41.72	500422
2017-12-18	42.15	42.95	42.11	42.57	292876
2017-12-19	42.92	42.96	41.91	42.30	225258
2017-12-20	42.42	42.42	41.38	41.88	127297
2017-12-21	42.10	42.45	41.98	42.30	114032
2017-12-22	42.44	42.51	42.10	42.13	155850
2017-12-26	42.05	42.14	41.39	41.55	80431
2017-12-27	41.51	41.62	41.17	41.29	89646
2017-12-28	41.54	41.79	41.39	41.59	71468
2017-12-29	41.60	41.60	40.88	40.89	98291
2018-01-02	41.22	41.46	40.72	41.22	257760
2018-01-03	41.25	41.49	40.83	41.41	148455
2018-01-04	41.70	42.36	41.42	41.56	139793
2018-01-05	41.74	41.81	41.37	41.74	116714
2018-01-08	41.55	42.08	41.37	41.76	142254
2018-01-09	41.76	42.38	41.76	42.06	128911
2018-01-10	42.10	43.07	41.91	42.84	185271
2018-01-11	43.03	43.55	42.80	43.54	173888
2018-01-12	43.53	44.13	43.12	43.71	163155
2018-01-16	44.17	44.59	43.66	43.86	360787
2018-01-17	43.15	44.53	42.49	44.16	349544
2018-01-18	44.16	44.16	43.19	43.44	202956
2018-01-19	43.24	44.04	43.24	44.04	229319
2018-01-22	44.10	44.56	43.77	44.55	204328
2018-01-23	44.19	44.83	44.19	44.48	136035
2018-01-24	44.52	44.67	44.05	44.05	185488
2018-01-25	44.30	44.30	43.73	43.76	135860
2018-01-26	43.88	43.91	43.48	43.72	67614
2018-01-29	43.57	44.26	43.56	43.56	76529
2018-01-30	43.31	43.79	43.15	43.32	125587
2018-01-31	43.41	43.47	43.04	43.07	82721
2018-02-01	42.91	43.70	42.63	43.66	81079
2018-02-02	43.37	44.20	43.31	43.47	119303
2018-02-05	43.10	43.70	41.46	41.47	165503
2018-02-06	40.68	41.90	40.02	41.43	354837
2018-02-07	41.23	42.15	41.19	41.79	90639
2018-02-08	41.94	41.94	40.61	40.63	131893
2018-02-09	42.01	42.01	40.41	41.62	158843
2018-02-12	41.82	42.15	40.98	41.85	105548
2018-02-13	41.67	41.82	40.95	41.72	76202
2018-02-14	41.50	42.65	41.49	42.53	123604
2018-02-15	42.98	42.98	42.46	42.76	93984
2018-02-16	42.53	43.11	42.47	42.85	112594
2018-02-20	42.56	43.35	42.21	42.38	120620
2018-02-21	42.37	43.29	42.03	42.75	126677
2018-02-22	42.85	42.85	41.92	41.96	85477
2018-02-23	42.23	42.86	42.17	42.85	246967
2018-02-26	43.00	43.11	42.42	43.08	197491
2018-02-27	43.09	43.69	42.76	42.78	195630
2018-02-28	43.02	43.20	41.75	41.76	192144
2018-03-01	41.71	42.24	41.26	41.96	101392
2018-03-02	41.68	42.76	41.37	42.62	85395
2018-03-05	42.33	43.45	41.82	43.24	178127
2018-03-06	43.35	44.18	42.60	44.14	216422
2018-03-07	43.78	44.72	43.78	44.50	200240
2018-03-08	44.57	44.60	43.81	44.04	110616
2018-03-09	44.55	45.06	43.89	44.93	137943
2018-03-12	45.03	45.04	43.51	44.90	117267
2018-03-13	44.99	44.99	44.39	44.70	109990
2018-03-14	44.94	44.99	44.07	44.36	162835
2018-03-15	44.24	44.58	43.81	44.45	100839
2018-03-16	44.46	45.22	44.20	44.61	292538
2018-03-19	44.54	45.08	44.01	44.63	179252
2018-03-20	44.73	44.81	43.97	44.43	174432
2018-03-21	44.33	44.65	43.81	44.17	222701
2018-03-22	43.71	44.18	42.81	42.91	181102
2018-03-23	43.02	43.02	41.17	41.18	232359
2018-03-26	41.74	42.81	41.65	42.72	141810
2018-03-27	42.83	42.83	41.58	41.66	173778
2018-03-28	41.71	42.60	41.33	42.22	116965
2018-03-29	42.56	42.82	41.86	42.56	341385
2018-04-02	43.67	43.88	42.43	42.78	315034
2018-04-03	42.79	43.55	42.79	43.38	185848
2018-04-04	42.87	44.05	42.87	43.88	109676
2018-04-05	44.23	44.61	42.14	44.55	182321
2018-04-06	44.25	44.58	43.13	43.76	222321
2018-04-09	44.10	44.57	43.54	43.56	180367
2018-04-10	44.30	44.50	43.60	44.41	109552
2018-04-11	44.06	44.39	43.80	44.13	74169
2018-04-12	44.29	45.34	44.29	45.03	135262
2018-04-13	45.10	45.15	44.26	44.40	85833
2018-04-16	44.77	44.98	44.27	44.82	97114
2018-04-17	45.06	45.24	44.39	44.54	110440
2018-04-18	44.74	44.81	44.45	44.50	92602
2018-04-19	44.63	45.39	44.63	45.09	104542
2018-04-20	44.93	45.70	44.75	45.50	114911
2018-04-23	45.32	45.86	45.16	45.83	64650
2018-04-24	45.94	46.71	45.65	46.44	272303
2018-04-25	46.95	46.95	45.78	46.49	145686
2018-04-26	46.43	46.77	45.95	46.14	114039
2018-04-27	46.23	46.52	45.78	45.96	153146
2018-04-30	46.16	46.28	45.23	45.23	112362
2018-05-01	45.14	45.80	44.48	45.63	143774
2018-05-02	45.36	46.00	45.04	45.59	130640
2018-05-03	45.32	45.65	44.79	45.12	167271
2018-05-04	44.99	46.28	44.82	45.71	119254
2018-05-07	45.73	46.31	45.35	45.94	96933
2018-05-08	46.07	46.89	45.93	46.86	158196
2018-05-09	46.88	47.58	46.67	47.21	114185
2018-05-10	47.10	47.45	45.29	47.34	137716
2018-05-11	47.49	47.69	46.92	47.16	129269
2018-05-14	47.37	47.38	46.43	46.52	132538
2018-05-15	46.57	47.27	46.46	46.83	95650
2018-05-16	46.74	47.24	46.37	47.15	120289
2018-05-17	47.14	47.96	46.92	47.40	188244
2018-05-18	47.59	47.59	46.71	47.10	154665
2018-05-21	47.23	47.76	47.11	47.73	158039
2018-05-22	47.78	48.58	47.68	48.10	200000
2018-05-23	48.01	48.25	47.82	48.10	172598
2018-05-24	47.91	48.04	46.94	47.99	164965
2018-05-25	47.90	48.13	47.57	48.10	121609
2018-05-29	47.83	47.99	46.91	47.59	230647
2018-05-30	47.97	48.49	47.74	48.28	169149
2018-05-31	48.27	48.57	47.90	47.92	145147
2018-06-01	48.27	48.84	48.21	48.51	237846
2018-06-04	48.59	48.69	48.37	48.55	113084
2018-06-05	48.62	48.81	48.17	48.66	107643
2018-06-06	48.75	49.51	48.72	49.47	126610
2018-06-07	49.67	49.78	48.61	48.84	230193
2018-06-08	48.85	49.24	48.73	48.76	116651
2018-06-11	48.75	48.89	47.85	48.07	119219
2018-06-12	48.32	48.32	47.50	47.82	119002
2018-06-13	47.70	48.12	47.44	47.63	187567
2018-06-14	47.65	47.65	46.83	47.28	138469
2018-06-15	47.00	47.35	46.64	46.83	422706
2018-06-18	46.73	47.54	46.38	47.51	191187
2018-06-19	47.23	48.34	47.21	48.22	189899
2018-06-20	48.35	49.71	47.89	48.10	308939
2018-06-21	48.15	48.32	47.43	47.66	193194
2018-06-22	47.72	48.11	47.18	47.69	632686
2018-06-25	47.42	47.68	46.94	47.15	151233
2018-06-26	47.20	47.33	46.71	47.17	87387
2018-06-27	47.13	47.32	46.05	46.08	127285
2018-06-28	46.13	46.52	45.89	45.99	109540
2018-06-29	46.09	46.57	45.43	45.52	147353
2018-07-02	45.15	46.28	45.15	46.25	101692
2018-07-03	46.45	46.57	46.06	46.15	57439
2018-07-05	46.18	46.52	45.95	46.48	120232
2018-07-06	46.50	46.91	46.41	46.63	101418
2018-07-09	46.87	47.56	46.87	47.29	113637
2018-07-10	46.49	47.25	46.13	46.50	186062
2018-07-11	46.28	46.72	45.57	45.60	273629
2018-07-12	45.98	45.98	44.91	45.24	144644
2018-07-13	45.22	45.31	44.67	44.70	156500
2018-07-16	44.87	45.20	44.79	45.05	136300
2018-07-17	44.95	45.40	44.80	45.08	115273
2018-07-18	44.95	46.57	44.95	45.29	340532
2018-07-19	45.15	45.65	45.01	45.42	171514
2018-07-20	45.27	46.06	45.27	45.64	124316
2018-07-23	45.54	46.12	45.54	45.92	171559
2018-07-24	45.91	46.07	45.27	45.55	129017
2018-07-25	45.35	45.52	44.89	45.07	123939
2018-07-26	45.22	45.73	45.22	45.40	81733
2018-07-27	45.53	45.60	44.71	44.82	87968
2018-07-30	44.81	45.13	44.67	44.70	92032
2018-07-31	44.91	44.91	44.01	44.68	142558
2018-08-01	44.72	45.31	44.65	45.24	78283
2018-08-02	45.12	45.72	45.03	45.55	64727
2018-08-03	45.56	45.89	44.77	44.92	73015
2018-08-06	44.86	46.01	44.73	44.95	69583
2018-08-07	45.02	45.41	44.94	45.01	94293
2018-08-08	45.20	45.73	44.99	45.60	74201
2018-08-09	45.61	45.73	45.26	45.50	44635
2018-08-10	45.18	45.67	45.03	45.49	55255
2018-08-13	45.36	45.91	45.23	45.30	86816
2018-08-14	45.31	46.40	45.31	46.24	88356
2018-08-15	46.12	46.41	45.58	45.68	126401
2018-08-16	45.77	46.65	45.77	46.33	73149
2018-08-17	46.19	46.51	46.14	46.47	171514
2018-08-20	46.58	47.27	46.14	46.58	66472
2018-08-21	46.74	47.65	46.60	47.34	85406
2018-08-22	47.33	47.48	46.71	47.06	98714
2018-08-23	46.88	46.94	46.53	46.83	90550
2018-08-24	46.99	47.26	46.68	47.22	141707
2018-08-27	47.33	47.53	46.90	47.02	104514
2018-08-28	47.15	47.15	46.42	46.63	49584
2018-08-29	46.76	46.78	46.42	46.47	81277
2018-08-30	46.41	46.57	46.14	46.26	91828
2018-08-31	46.16	46.75	46.06	46.69	173000
2018-09-04	46.61	46.95	45.37	46.43	277078
2018-09-05	46.44	46.66	46.16	46.20	246907
2018-09-06	46.21	46.38	45.52	45.80	163143
2018-09-07	45.82	45.87	45.48	45.84	250814
2018-09-10	46.00	46.02	45.00	45.68	767214
2018-09-11	45.31	45.66	45.20	45.27	298570
2018-09-12	45.18	45.18	44.03	44.26	235515
2018-09-13	44.32	44.32	43.67	43.80	212193
2018-09-14	43.80	44.38	43.61	44.28	244797
2018-09-17	44.19	44.25	43.60	43.81	272038
2018-09-18	43.16	44.23	43.16	43.55	236776
2018-09-19	43.55	44.08	43.22	43.95	254541
2018-09-20	44.14	44.73	44.02	44.30	288264
2018-09-21	44.21	44.39	43.02	43.70	574219
2018-09-24	43.75	43.83	42.96	43.06	181596
2018-09-25	43.08	43.18	42.55	42.57	225918
2018-09-26	42.58	42.65	41.40	41.48	201337
2018-09-27	41.59	41.79	41.19	41.21	141241
2018-09-28	41.12	41.60	41.08	41.21	159952
2018-10-01	41.40	41.41	40.36	40.50	221013
2018-10-02	40.46	40.71	39.91	40.07	153092
2018-10-03	40.27	41.16	40.06	40.99	171966
2018-10-04	40.98	41.48	40.54	40.76	118163
2018-10-05	40.96	41.02	40.21	40.37	128702
2018-10-08	40.39	40.62	40.13	40.60	143720
2018-10-09	40.50	40.64	40.31	40.46	189468
2018-10-10	40.47	40.82	39.66	39.73	154589
2018-10-11	39.75	39.75	38.41	38.46	203907
2018-10-12	38.46	38.58	36.70	37.57	256035
2018-10-15	37.47	38.11	37.32	37.91	188509
2018-10-16	37.91	38.57	37.28	37.51	187621
2018-10-17	37.51	38.10	36.82	37.95	133096
2018-10-18	37.88	38.20	37.11	37.28	188117
2018-10-19	37.15	37.90	36.36	36.54	182955
2018-10-22	36.68	37.40	35.35	35.47	191542
2018-10-23	34.41	35.65	34.24	35.12	391962
2018-10-24	34.63	34.64	32.01	32.05	545593
2018-10-25	32.78	34.60	32.69	34.42	518018
2018-10-26	34.21	34.48	33.50	34.06	176822
2018-10-29	34.55	35.29	33.62	34.78	208171
2018-10-30	34.87	35.22	34.40	35.02	220970
2018-10-31	35.37	35.59	34.84	34.88	312409
2018-11-01	35.05	35.86	35.03	35.46	340917
2018-11-02	35.63	36.02	35.48	35.74	176422
2018-11-05	35.61	35.85	35.16	35.44	161067
2018-11-06	35.29	35.68	35.22	35.63	154910
2018-11-07	35.71	36.16	35.21	36.07	158729
2018-11-08	36.04	36.60	36.04	36.23	136435
2018-11-09	35.98	36.54	35.79	35.92	151522
2018-11-12	35.94	36.24	35.53	35.57	163168
2018-11-13	35.71	36.42	35.56	35.77	143004
2018-11-14	35.99	36.23	34.66	35.19	142467
2018-11-15	34.86	35.94	34.86	35.93	169658
2018-11-16	35.66	36.36	35.66	36.32	189814
2018-11-19	36.31	36.61	35.53	35.70	147066
2018-11-20	35.57	35.90	35.10	35.30	129442
2018-11-21	35.43	36.01	35.05	35.43	91362
2018-11-23	35.17	35.88	35.05	35.83	201716
2018-11-26	36.13	36.70	35.84	36.20	141218
2018-11-27	35.99	36.49	35.43	35.69	171366
2018-11-28	35.76	36.04	35.00	35.96	257892
2018-11-29	35.77	36.13	35.44	35.79	155189
2018-11-30	35.84	36.61	35.84	36.55	158908
2018-12-03	36.97	36.97	35.75	36.50	162741
2018-12-04	36.31	36.33	33.76	33.85	214239
2018-12-06	33.42	33.60	32.64	33.25	403252
2018-12-07	33.20	34.03	32.58	33.19	168415
2018-12-10	33.07	33.34	32.32	32.96	469842
2018-12-11	33.50	33.94	32.23	32.23	313447
2018-12-12	32.63	33.27	32.34	32.80	305960
2018-12-13	32.81	33.25	31.76	31.81	259941
2018-12-14	31.70	32.24	30.95	31.07	302399
2018-12-17	30.84	31.68	30.69	31.33	407882
2018-12-18	31.62	32.21	31.03	31.04	300717
2018-12-19	31.00	31.41	29.58	29.61	301660
2018-12-20	29.61	30.07	29.36	29.44	351119
2018-12-21	29.43	29.82	28.86	28.87	625087
2018-12-24	28.65	28.91	28.36	28.37	113001
2018-12-26	28.51	29.61	28.02	29.61	175087
2018-12-27	29.19	29.35	28.28	29.31	172962
2018-12-28	29.35	30.38	29.16	29.96	221366
2018-12-31	29.93	30.71	29.48	30.18	182446
2019-01-02	29.76	31.09	29.76	31.04	312431
2019-01-03	30.98	31.78	30.33	31.31	413598
2019-01-04	31.59	32.33	31.36	32.12	249535
2019-01-07	31.95	32.82	31.40	32.66	279574
2019-01-08	32.91	33.02	32.34	32.92	208050
2019-01-09	32.90	33.09	32.47	32.89	134065
2019-01-10	32.83	33.13	32.39	32.79	123263
2019-01-11	32.69	32.97	32.44	32.93	96549
2019-01-14	32.69	33.14	32.52	32.69	178984
2019-01-15	32.66	33.27	32.20	33.18	206717
2019-01-16	33.24	33.90	33.19	33.65	128131
2019-01-17	33.43	33.95	33.37	33.92	118102
2019-01-18	33.93	34.73	33.77	34.46	154392
2019-01-22	34.20	34.52	33.79	34.04	164139
2019-01-23	34.86	35.46	34.28	35.42	391797
2019-01-24	35.49	35.86	35.07	35.50	265123
2019-01-25	35.65	35.89	35.43	35.56	230349
2019-01-28	35.43	35.78	35.21	35.56	174170
2019-01-29	35.51	35.67	35.44	35.45	94682
2019-01-30	35.49	35.66	35.24	35.37	148955
2019-01-31	35.30	35.61	35.06	35.52	462955
2019-02-01	35.62	36.00	35.40	35.63	195421
2019-02-04	35.70	36.12	35.44	35.85	229135
2019-02-05	35.88	36.16	35.74	36.05	157686
2019-02-06	35.92	36.30	35.71	35.83	113141
2019-02-07	35.95	36.27	35.66	36.03	154759
2019-02-08	35.95	36.04	35.49	35.66	135124
2019-02-11	35.80	36.11	35.66	36.06	78679
2019-02-12	36.19	36.46	35.94	36.03	129631
2019-02-13	36.06	36.29	36.02	36.24	72818
2019-02-14	36.12	36.45	35.76	36.30	129684
2019-02-15	36.52	37.61	36.36	37.56	544425
2019-02-19	37.32	38.31	37.32	38.31	229522
2019-02-20	38.22	39.02	37.96	38.90	371966
2019-02-21	38.75	38.93	38.58	38.72	304552
2019-02-22	38.75	38.89	38.38	38.58	213076
2019-02-25	38.78	38.96	38.47	38.47	285243
2019-02-26	38.32	38.38	37.51	38.00	271460
2019-02-27	37.98	38.45	37.79	38.44	95931
2019-02-28	38.43	38.50	38.19	38.28	196898
2019-03-01	38.49	38.52	37.93	38.35	152572
2019-03-04	38.27	38.56	37.83	38.25	137246
2019-03-05	38.25	38.30	37.62	38.21	111438
2019-03-06	38.15	38.16	37.16	37.30	317264
2019-03-07	37.26	37.26	36.60	37.05	183756
2019-03-08	36.86	37.19	36.81	37.11	135483
2019-03-11	37.28	37.79	37.00	37.68	151378
2019-03-12	37.73	37.73	37.16	37.35	117407
2019-03-13	37.54	37.71	37.38	37.67	150599
2019-03-14	37.66	37.88	37.43	37.80	115726
2019-03-15	37.79	38.03	37.51	37.76	410378
2019-03-18	37.77	38.41	37.77	38.01	180269
2019-03-19	38.12	38.12	36.90	37.01	240981
2019-03-20	36.74	37.04	35.25	35.37	376410
2019-03-21	35.17	35.74	34.73	34.91	196227
2019-03-22	34.62	34.62	32.35	32.62	973974
2019-03-25	32.63	33.26	32.26	32.58	209726
2019-03-26	32.80	33.40	32.77	33.39	166777
2019-03-27	33.32	33.66	32.96	33.48	112810
2019-03-28	33.50	34.05	33.25	34.04	147328
2019-03-29	34.24	34.40	33.66	33.85	253285
2019-04-01	34.05	35.09	33.99	34.69	388342
2019-04-02	34.63	35.00	34.28	34.33	150886
2019-04-03	34.68	34.78	33.96	34.11	134655
2019-04-04	34.04	34.68	33.91	34.41	173827
2019-04-05	34.42	34.85	34.11	34.83	142506
2019-04-08	34.77	34.86	34.58	34.71	92898
2019-04-09	34.55	34.74	34.09	34.15	126727
2019-04-10	34.16	34.49	33.89	34.44	72487
2019-04-11	34.58	34.79	34.39	34.55	126560
2019-04-12	34.85	35.44	34.52	35.04	154751
2019-04-15	34.96	35.02	34.21	34.32	81563
2019-04-16	34.39	35.10	34.23	35.10	98808
2019-04-17	35.12	35.24	34.71	35.17	76515
2019-04-18	35.01	35.03	34.45	34.50	113211
2019-04-22	34.48	34.57	33.56	33.77	146113
2019-04-23	33.71	34.81	33.59	34.50	240777
2019-04-24	34.58	35.51	33.82	35.32	315935
2019-04-25	35.07	35.40	34.43	35.09	157221
2019-04-26	35.01	35.73	34.94	35.69	137656
2019-04-29	35.83	36.51	35.72	36.24	173656
2019-04-30	36.20	36.48	36.02	36.26	182992
2019-05-01	36.30	36.59	35.62	35.80	170073
2019-05-02	35.83	36.49	35.83	36.02	168287
2019-05-03	36.10	37.36	36.10	37.35	153684
2019-05-06	36.83	37.21	36.53	37.13	175167
2019-05-07	36.75	36.77	36.41	36.58	130622
2019-05-08	36.50	36.68	36.24	36.30	142561
2019-05-09	35.99	36.54	35.70	36.36	128086
2019-05-10	36.20	36.72	36.07	36.47	192928
2019-05-13	35.89	36.11	34.87	35.01	236322
2019-05-14	34.98	35.80	34.81	35.60	131851
2019-05-15	35.32	35.42	34.88	35.37	182246
2019-05-16	35.46	35.81	35.36	35.54	128374
2019-05-17	35.24	35.86	35.06	35.34	113359
2019-05-20	35.14	35.66	35.07	35.27	122806
2019-05-21	35.33	35.44	35.20	35.44	112780
2019-05-22	35.22	35.40	34.83	35.03	114000
2019-05-23	34.69	34.69	33.78	34.17	155450
2019-05-24	34.25	35.13	34.25	35.03	124012
2019-05-28	34.99	35.01	34.45	34.65	211499
2019-05-29	34.34	35.20	33.96	35.05	207734
2019-05-30	35.04	35.26	34.10	34.48	169386
2019-05-31	34.03	34.38	33.67	33.80	149704
2019-06-03	33.79	34.34	33.08	33.79	190030
2019-06-04	34.24	35.02	34.04	34.98	113639
2019-06-05	34.90	34.90	34.28	34.66	98810
2019-06-06	34.51	34.83	34.05	34.66	97697
2019-06-07	34.51	34.71	34.28	34.57	109814
2019-06-10	34.65	35.33	34.21	34.98	129798
2019-06-11	35.18	35.30	34.78	35.12	159523
2019-06-12	35.05	35.23	34.81	35.11	104310
2019-06-13	35.11	35.36	34.68	34.83	171627
2019-06-14	34.85	36.01	34.55	35.94	271117
2019-06-17	35.86	36.08	34.96	35.25	248050
2019-06-18	35.30	36.38	35.30	36.33	273927
2019-06-19	36.25	36.94	35.58	36.30	337216
2019-06-20	36.65	36.65	35.83	36.35	356141
2019-06-21	36.09	36.57	34.94	35.37	592398
2019-06-24	35.30	35.48	34.19	34.68	335353
2019-06-25	34.74	35.05	34.16	34.81	185255
2019-06-26	34.79	35.28	34.55	34.74	215268
2019-06-27	34.78	35.32	34.68	35.32	185758
2019-06-28	35.62	36.38	35.48	35.94	1299784
2019-07-01	36.45	36.73	35.91	36.23	209013
2019-07-02	36.24	36.26	35.08	35.41	136615
2019-07-03	35.54	35.96	35.46	35.80	55494
2019-07-05	35.91	36.47	35.85	36.08	114090
2019-07-08	35.86	35.96	35.39	35.41	106594
2019-07-09	35.19	35.77	34.87	35.66	176687
2019-07-10	35.70	35.70	35.20	35.30	132293
2019-07-11	35.32	35.56	35.03	35.30	126813
2019-07-12	35.42	35.66	35.21	35.48	214080
2019-07-15	35.48	35.88	34.45	34.63	198949
2019-07-16	34.65	34.71	34.29	34.36	208634
2019-07-17	34.24	34.49	33.97	34.09	238338
2019-07-18	34.00	34.58	33.93	34.41	316757
2019-07-19	34.31	34.90	34.27	34.62	269323
2019-07-22	34.61	34.61	33.90	34.13	280771
2019-07-23	34.28	34.50	33.84	34.08	238867
2019-07-24	33.79	35.24	33.79	35.14	339987
2019-07-25	35.20	35.45	35.00	35.06	415140
2019-07-26	35.24	36.07	35.00	35.96	206672
2019-07-29	35.90	35.90	35.24	35.31	240503
2019-07-30	35.00	36.03	34.92	36.01	177657
2019-07-31	36.01	36.39	35.80	35.89	292422
2019-08-01	35.90	36.07	34.42	34.56	203017
2019-08-02	34.50	34.59	33.33	33.97	315328
2019-08-05	33.26	33.63	32.61	33.34	386388
2019-08-06	33.64	33.88	32.68	33.46	180035
2019-08-07	32.83	33.12	32.46	33.03	159077
2019-08-08	33.38	33.99	33.32	33.86	116506
2019-08-09	33.79	33.79	33.41	33.53	95625
2019-08-12	33.09	33.15	32.72	32.73	119900
2019-08-13	32.64	33.62	32.64	33.11	142394
2019-08-14	32.26	32.45	31.93	32.14	153424
2019-08-15	32.18	32.44	31.90	32.12	186087
2019-08-16	32.29	33.16	32.16	33.10	139711
2019-08-19	33.68	33.78	33.11	33.58	167275
2019-08-20	33.43	33.72	33.03	33.19	161580
2019-08-21	33.20	33.88	32.95	33.17	135725
2019-08-22	33.43	33.58	32.94	33.07	125295
2019-08-23	32.99	34.47	31.97	32.08	195524
2019-08-26	32.36	32.42	31.76	32.25	148894
2019-08-27	32.44	32.59	31.46	31.73	157919
2019-08-28	31.55	32.32	31.55	32.08	89216
2019-08-29	32.40	32.87	32.36	32.77	130848
2019-08-30	32.93	33.10	32.55	32.79	130958
2019-09-03	32.45	32.55	31.75	31.90	181801
2019-09-04	32.21	32.26	31.92	32.11	96077
2019-09-05	32.56	33.59	32.44	33.16	128037
2019-09-06	33.16	33.24	32.86	33.04	129939
2019-09-09	33.31	34.46	33.27	34.15	219226
2019-09-10	34.15	34.88	33.99	34.78	209639
2019-09-11	34.99	35.43	34.52	35.35	235642
2019-09-12	35.05	36.00	34.59	35.72	248402
2019-09-13	36.00	36.42	35.50	36.20	219285
2019-09-16	35.85	36.71	35.85	36.49	154209
2019-09-17	36.26	36.28	35.75	36.09	196477
2019-09-18	36.00	36.34	35.83	36.07	233887
2019-09-19	36.16	36.25	35.47	35.53	234803
2019-09-20	35.54	36.02	35.01	35.01	782191
2019-09-23	34.87	35.52	34.78	35.35	187621
2019-09-24	35.27	35.35	34.50	34.54	198073
2019-09-25	34.74	35.40	34.66	35.29	213089
2019-09-26	35.25	35.34	34.89	34.93	159896
2019-09-27	35.27	35.58	34.83	34.98	154125
2019-09-30	35.24	35.56	34.72	35.01	342599
2019-10-01	35.23	35.60	33.91	34.02	173688
2019-10-02	33.69	33.79	33.12	33.39	236931
2019-10-03	33.36	33.59	32.78	33.56	145740
2019-10-04	33.62	34.18	33.22	34.17	162537
2019-10-07	34.14	34.57	33.85	34.26	137280
2019-10-08	33.80	34.03	33.34	33.39	105685
2019-10-09	33.82	34.33	33.57	34.21	327341
2019-10-10	34.60	34.80	34.31	34.63	233332
2019-10-11	35.37	35.94	35.07	35.43	298596
2019-10-14	35.14	35.52	34.93	35.45	162724
2019-10-15	35.32	35.93	35.16	35.70	207168
2019-10-16	35.70	36.00	35.36	35.53	192502
2019-10-17	35.78	36.01	35.51	36.01	228275
2019-10-18	35.80	36.27	35.77	36.02	220864
2019-10-21	36.56	36.70	35.53	35.93	415351
2019-10-22	35.44	35.82	34.65	35.16	344843
2019-10-23	33.46	35.08	33.46	34.14	367984
2019-10-24	34.11	34.42	33.88	34.22	253898
2019-10-25	34.11	35.00	34.00	34.26	433714
2019-10-28	34.40	35.15	34.27	35.03	203004
2019-10-29	34.95	35.52	34.90	35.33	317061
2019-10-30	35.07	35.34	34.81	35.26	231487
2019-10-31	35.16	35.16	34.07	34.70	217808
2019-11-01	35.04	35.38	34.78	35.19	265682
2019-11-04	35.64	36.06	35.53	35.61	286898
2019-11-05	35.96	36.21	35.49	35.57	220568
2019-11-06	35.40	35.67	35.19	35.66	240693
2019-11-07	36.16	36.27	35.39	35.59	205048
2019-11-08	35.52	35.80	35.27	35.79	172676
2019-11-11	35.53	35.79	35.40	35.65	110725
2019-11-12	35.63	35.80	35.44	35.61	126570
2019-11-13	35.27	35.31	34.97	35.10	115859
2019-11-14	34.97	35.39	34.77	35.04	99885
2019-11-15	35.17	35.32	34.85	34.96	134102
2019-11-18	34.75	35.14	34.48	34.96	125708
2019-11-19	35.18	35.37	34.92	35.03	107454
2019-11-20	34.79	35.20	34.53	34.91	195625
2019-11-21	35.21	35.21	34.40	34.79	121988
2019-11-22	34.86	35.05	34.58	34.70	94720
2019-11-25	34.61	35.26	34.61	35.08	123954
2019-11-26	34.95	35.34	34.75	35.15	133566
2019-11-27	35.40	35.60	35.14	35.51	153025
2019-11-29	35.45	35.73	35.30	35.40	114174
2019-12-02	35.50	35.70	35.09	35.17	202615
2019-12-03	34.73	34.97	34.35	34.87	160715
2019-12-04	35.08	35.42	35.08	35.20	171040
2019-12-05	35.47	35.57	35.20	35.33	128995
2019-12-06	35.67	36.17	35.51	35.81	242733
2019-12-09	35.80	36.22	31.84	35.82	159182
2019-12-10	35.87	35.94	35.60	35.76	137321
2019-12-11	35.85	35.88	35.47	35.70	100008
2019-12-12	35.72	36.76	35.72	36.41	371818
2019-12-13	36.44	36.65	35.78	36.17	136511
2019-12-16	36.50	36.84	36.25	36.57	209226
2019-12-17	36.44	36.65	36.02	36.62	321998
2019-12-18	36.64	36.69	36.32	36.55	386814
2019-12-19	36.66	36.66	36.25	36.51	286524
2019-12-20	36.58	36.68	36.12	36.34	731526
2019-12-23	36.35	36.35	35.89	36.08	161685
2019-12-24	36.23	36.23	35.85	36.06	91397
2019-12-26	36.20	36.20	35.87	36.00	91625
2019-12-27	36.03	36.03	35.54	35.64	223303
2019-12-30	35.88	35.88	35.46	35.51	295721
2019-12-31	35.58	35.80	35.40	35.42	355098
2020-01-02	35.62	35.90	34.91	35.66	352100
2020-01-03	35.20	35.59	35.04	35.46	163122
2020-01-06	35.11	35.40	34.78	35.37	170909
2020-01-07	35.18	35.18	34.67	34.82	148826
2020-01-08	34.79	35.05	34.64	34.81	141308
2020-01-09	35.07	35.07	34.64	34.67	116654
2020-01-10	34.57	34.61	34.23	34.53	168701
2020-01-13	34.59	34.83	34.27	34.83	180210
2020-01-14	34.76	35.13	34.55	34.99	199603
2020-01-15	34.69	35.35	34.59	34.94	195345
2020-01-16	35.19	35.76	34.84	35.61	240288
2020-01-17	35.83	35.87	35.38	35.58	277940
2020-01-21	35.44	35.58	34.95	35.20	246484
2020-01-22	35.21	35.65	34.54	35.19	413299
2020-01-23	35.15	35.36	34.59	34.80	376169
2020-01-24	34.80	34.89	33.32	33.66	401290
2020-01-27	33.02	33.41	32.83	33.00	230601
2020-01-28	33.07	33.23	32.66	32.78	261533
2020-01-29	32.78	32.82	32.15	32.16	186539
2020-01-30	31.89	32.52	31.88	32.45	234937
2020-01-31	32.20	32.32	31.76	31.93	214715
2020-02-03	32.14	32.45	32.06	32.20	178262
2020-02-04	32.68	32.89	32.47	32.50	182302
2020-02-05	32.95	33.39	32.81	33.24	142481
2020-02-06	33.51	33.65	33.02	33.06	103659
2020-02-07	32.88	32.89	32.49	32.54	83859
2020-02-10	32.40	32.51	32.27	32.51	59439
2020-02-11	32.67	32.99	32.52	32.56	64063
2020-02-12	32.92	32.93	32.52	32.61	109541
2020-02-13	32.38	32.85	32.38	32.80	85916
2020-02-14	32.78	32.78	32.15	32.16	160162
2020-02-18	31.95	32.07	31.58	31.97	176512
2020-02-19	32.12	32.17	31.94	31.94	83389
2020-02-20	31.96	32.70	31.96	32.18	180263
2020-02-21	32.15	32.19	31.80	31.95	202630
2020-02-24	31.04	31.04	29.63	30.83	315147
2020-02-25	30.79	30.96	29.60	29.66	226010
2020-02-26	30.00	30.12	28.93	28.96	313999
2020-02-27	28.00	29.93	27.91	28.58	357128
2020-02-28	27.66	28.46	27.57	28.33	433745
2020-03-02	28.40	29.71	28.03	29.68	267167
2020-03-03	29.60	29.88	28.78	29.04	399048
2020-03-04	29.40	29.53	28.54	29.43	303573
2020-03-05	28.66	28.67	27.26	27.55	329487
2020-03-06	26.44	27.44	26.25	26.98	228736
2020-03-09	25.03	26.08	23.97	24.16	233673
2020-03-10	25.02	25.60	23.45	24.91	341117
2020-03-11	24.23	24.52	22.96	23.34	223318
2020-03-12	21.80	23.16	20.91	21.66	460735
2020-03-13	22.95	23.92	21.86	23.91	403481
2020-03-16	19.88	22.36	19.78	21.26	394751
2020-03-17	21.69	24.49	21.44	24.32	563894
2020-03-18	22.98	23.42	21.23	21.91	350448
2020-03-19	21.38	24.63	20.91	23.50	449889
2020-03-20	23.56	23.81	20.64	20.99	553290
2020-03-23	21.30	21.30	18.22	18.92	335157
2020-03-24	19.36	20.07	18.68	19.93	373870
2020-03-25	20.01	20.57	19.08	20.05	378487
2020-03-26	20.16	21.90	20.00	21.58	298357
2020-03-27	20.55	21.31	20.21	20.95	280994
2020-03-30	21.12	21.60	19.94	21.49	273789
2020-03-31	21.47	21.92	21.01	21.84	425558
2020-04-01	21.08	21.58	20.52	21.55	379205
2020-04-02	21.36	22.58	21.36	22.33	263786
2020-04-03	22.02	22.29	21.66	21.99	730964
2020-04-06	22.96	23.10	22.04	22.96	597387
2020-04-07	23.50	23.86	22.73	23.25	506307
2020-04-08	23.43	24.01	22.93	23.87	368017
2020-04-09	24.53	25.55	24.11	25.46	387184
2020-04-13	25.32	25.32	23.93	24.26	187311
2020-04-14	24.87	25.00	23.61	23.98	226218
2020-04-15	23.05	24.47	22.38	22.63	290869
2020-04-16	22.51	22.68	21.32	21.78	236268
2020-04-17	22.66	23.53	22.19	23.23	242237
2020-04-20	22.62	23.64	22.34	23.17	315855
2020-04-21	22.51	22.94	22.28	22.60	144995
2020-04-22	23.10	23.26	22.79	22.92	264630
2020-04-23	22.99	23.47	22.79	23.00	182740
2020-04-24	23.12	23.52	22.90	23.33	125121
2020-04-27	23.52	25.50	23.49	25.27	189587
2020-04-28	26.21	26.56	25.58	26.20	220134
2020-04-29	25.42	26.83	24.44	25.78	489777
2020-04-30	25.15	26.49	24.54	26.23	380988
2020-05-01	25.69	25.98	24.75	25.03	278917
2020-05-04	24.81	24.81	23.64	24.40	254817
2020-05-05	24.87	25.11	23.47	23.49	234405
2020-05-06	24.17	24.17	22.30	22.37	171333
2020-05-07	22.69	23.18	22.31	22.40	233534
2020-05-08	22.94	24.00	22.94	23.92	275168
2020-05-11	23.48	23.48	22.29	22.49	273063
2020-05-12	22.56	22.64	21.11	21.14	250898
2020-05-13	21.01	21.22	19.46	20.29	263269
2020-05-14	19.76	20.84	19.38	20.81	308399
2020-05-15	20.75	20.88	20.21	20.46	202998
2020-05-18	21.30	22.60	21.30	22.41	224411
2020-05-19	22.22	22.56	21.19	21.19	235937
2020-05-20	21.72	22.75	21.62	22.52	205843
2020-05-21	22.52	22.87	22.19	22.48	120919
2020-05-22	22.63	22.73	21.81	22.07	122862
2020-05-26	23.11	24.36	22.71	24.15	285763
2020-05-27	25.05	25.66	24.41	25.57	274929
2020-05-28	25.94	25.94	24.29	24.51	213174
2020-05-29	24.04	24.37	23.54	24.12	311132
2020-06-01	24.30	24.69	23.91	23.91	220464
2020-06-02	24.28	24.75	23.91	24.04	216992
2020-06-03	24.71	26.23	24.71	25.39	369845
2020-06-04	25.23	25.83	24.96	25.81	198576
2020-06-05	27.66	28.50	27.11	27.47	356535
2020-06-08	28.17	28.46	27.04	27.41	239783
2020-06-09	26.77	27.85	26.18	27.24	194506
2020-06-10	26.95	27.12	25.61	25.64	182048
2020-06-11	24.24	24.24	23.03	23.24	238446
2020-06-12	24.39	24.43	22.99	23.68	249108
2020-06-15	22.56	24.27	22.30	24.14	251580
2020-06-16	25.26	25.41	24.48	25.28	254564
2020-06-17	25.34	25.34	24.11	24.22	238993
2020-06-18	23.96	24.76	23.96	24.44	168293
2020-06-19	24.74	24.84	23.41	24.04	481388
2020-06-22	23.72	24.52	23.46	24.23	194162
2020-06-23	24.69	24.89	23.75	23.76	184057
2020-06-24	23.49	23.49	22.62	23.01	278344
2020-06-25	22.91	23.87	22.63	23.84	190053
2020-06-26	23.36	23.36	22.30	23.00	528056
2020-06-29	23.23	24.38	23.23	24.12	223810
2020-06-30	23.99	25.06	23.81	24.90	276234
2020-07-01	24.86	24.98	23.35	23.46	238677
2020-07-02	24.16	24.42	23.12	23.27	173045
2020-07-06	23.88	24.24	23.05	23.20	180447
2020-07-07	22.99	23.10	22.46	22.55	163841
2020-07-08	22.57	22.83	21.87	22.28	326598
2020-07-09	22.15	23.12	21.15	21.24	209382
2020-07-10	21.22	22.49	21.22	22.48	165940
2020-07-13	22.81	23.49	22.21	23.00	254543
2020-07-14	22.93	23.27	22.08	22.59	195403
2020-07-15	23.12	23.78	23.12	23.64	293856
2020-07-16	23.42	24.03	23.25	23.42	201746
2020-07-17	23.31	23.62	22.85	22.90	151239
2020-07-20	22.75	22.86	22.45	22.45	223421
2020-07-21	22.75	23.95	22.75	23.88	196443
2020-07-22	23.57	23.83	23.09	23.61	202597
2020-07-23	23.55	24.16	23.55	23.99	204412
2020-07-24	24.09	24.33	23.92	23.95	177433
2020-07-27	23.83	23.88	23.17	23.65	268936
2020-07-28	25.50	25.50	24.13	24.19	298245
2020-07-29	24.15	24.73	23.90	24.73	222442
2020-07-30	24.10	24.32	23.54	23.72	236999
2020-07-31	23.58	23.64	22.69	23.23	200382
2020-08-03	23.39	23.71	22.97	23.45	199047
2020-08-04	23.33	23.59	23.16	23.53	234603
2020-08-05	23.80	24.26	23.49	24.18	155559
2020-08-06	24.11	24.33	23.72	24.06	116484
2020-08-07	23.82	25.25	23.75	25.23	149466
2020-08-10	25.35	26.28	25.35	26.15	244000
2020-08-11	26.52	27.16	26.40	26.64	241060
2020-08-12	27.25	27.25	25.76	26.29	323648
2020-08-13	26.06	26.42	25.67	25.88	167629
2020-08-14	25.59	26.26	25.50	26.00	433097
2020-08-17	25.86	26.03	25.45	25.77	257402
2020-08-18	25.76	25.80	25.06	25.12	213113
2020-08-19	25.13	25.68	25.04	25.37	147828
2020-08-20	25.02	25.10	24.67	24.90	224487
2020-08-21	24.88	25.05	24.41	24.82	189248
2020-08-24	25.04	25.85	24.64	25.83	172164
2020-08-25	26.14	26.28	25.32	26.05	237354
2020-08-26	25.96	25.96	25.42	25.55	400223
2020-08-27	25.54	26.13	25.12	25.62	162875
2020-08-28	25.78	26.44	25.23	25.38	129295
2020-08-31	25.21	25.45	24.94	25.37	351434
2020-09-01	25.28	25.64	24.87	25.63	246518
2020-09-02	25.50	25.95	25.38	25.89	250228
2020-09-03	25.99	26.89	25.99	26.21	383088
2020-09-04	26.83	26.96	26.03	26.96	351008
2020-09-08	26.54	26.67	25.62	25.80	649927
2020-09-09	25.88	26.00	24.47	24.62	414153
2020-09-10	24.72	24.80	24.03	24.17	265196
2020-09-11	24.15	24.33	23.80	24.07	225380
2020-09-14	24.14	24.72	23.98	24.46	196319
2020-09-15	22.77	23.56	22.77	23.36	229851
2020-09-16	23.37	23.92	23.17	23.59	301929
2020-09-17	23.35	23.56	23.16	23.27	381187
2020-09-18	23.59	23.59	22.77	22.89	697279
2020-09-21	22.41	23.47	21.80	21.90	413905
2020-09-22	21.97	22.71	21.57	21.66	230296
2020-09-23	21.74	23.47	21.21	21.24	284054
2020-09-24	21.38	21.87	20.89	21.37	156421
2020-09-25	21.14	21.99	21.08	21.96	217733
2020-09-28	22.31	23.29	22.29	22.66	199070
2020-09-29	22.81	22.87	22.27	22.82	163756
2020-09-30	22.97	23.12	22.53	22.72	236303
2020-10-01	22.64	23.06	22.42	23.01	287476
2020-10-02	25.19	26.42	24.44	24.82	3768096
2020-10-05	24.81	26.06	24.72	25.92	1071944
2020-10-06	26.25	27.14	25.97	26.42	10914395
2020-10-07	26.75	27.30	26.48	26.89	1241882
2020-10-08	27.05	27.35	26.97	27.17	968064
2020-10-09	27.33	27.49	26.69	26.70	447056
2020-10-12	26.62	27.66	26.62	27.56	604227
2020-10-13	27.39	27.56	26.91	27.01	622459
2020-10-14	27.01	27.48	26.65	26.73	493559
2020-10-15	26.44	27.18	26.16	27.15	340615
2020-10-16	27.07	27.38	26.77	27.09	292393
2020-10-19	27.34	27.66	26.85	26.94	270307
2020-10-20	27.25	27.77	26.95	27.35	256834
2020-10-21	27.32	27.78	26.92	27.63	337768
2020-10-22	27.76	29.05	27.55	28.97	393602
2020-10-23	29.34	29.63	28.72	29.27	369348
2020-10-26	28.91	29.57	28.63	29.51	597898
2020-10-27	29.32	29.45	28.41	28.69	565289
2020-10-28	28.16	29.17	27.50	28.46	628011
2020-10-29	28.41	28.70	27.77	28.58	423701
2020-10-30	28.50	28.97	27.02	28.51	484931
2020-11-02	28.93	29.13	27.51	29.00	366991
2020-11-03	29.63	29.90	29.41	29.76	512061
2020-11-04	29.14	29.16	27.87	27.89	553028
2020-11-05	27.86	29.28	27.35	29.08	340913
2020-11-06	29.42	29.64	28.60	28.62	190373
2020-11-09	30.00	33.08	28.83	32.36	653500
2020-11-10	32.67	33.76	31.82	32.95	576137
2020-11-11	33.02	33.10	31.28	31.55	257756
2020-11-12	31.04	31.26	30.29	30.76	634370
2020-11-13	31.04	31.79	30.99	31.49	865475
2020-11-16	32.00	33.32	31.72	32.87	450256
2020-11-17	32.53	32.59	31.76	32.56	344397
2020-11-18	32.88	32.88	31.86	31.89	263748
2020-11-19	31.86	31.86	31.10	31.83	210767
2020-11-20	31.43	32.10	31.17	32.00	380623
2020-11-23	32.16	32.46	31.81	31.87	483375
2020-11-24	32.45	33.31	32.01	32.77	652722
2020-11-25	32.04	32.49	31.62	32.24	235203
2020-11-27	32.35	32.84	31.31	31.85	124570
2020-11-30	31.47	31.95	30.76	30.87	375083
2020-12-01	31.49	32.23	31.06	31.73	330855
2020-12-02	31.67	32.46	31.03	32.27	174495
2020-12-03	32.45	32.58	31.86	32.19	213855
2020-12-04	32.61	33.19	32.36	33.13	198287
2020-12-07	32.97	33.37	32.70	32.94	251363
2020-12-08	32.85	33.47	32.57	33.38	314458
2020-12-09	33.76	33.90	33.32	33.61	226648
2020-12-10	33.15	34.11	33.02	34.00	249558
2020-12-11	33.70	34.25	33.56	33.77	254717
2020-12-14	34.30	34.44	33.72	33.88	255567
2020-12-15	33.97	34.65	33.65	34.45	294253
2020-12-16	34.56	34.68	34.17	34.20	293979
2020-12-17	34.15	34.20	33.52	33.74	187292
2020-12-18	33.66	33.66	32.66	32.92	1103086
2020-12-21	32.78	33.12	32.14	32.35	297729
2020-12-22	32.51	32.65	31.90	31.97	317706
2020-12-23	32.07	33.04	32.07	32.95	202574
2020-12-24	32.99	33.30	32.48	33.29	121695
2020-12-28	33.39	33.98	33.21	33.64	265372
2020-12-29	33.78	33.98	32.58	32.88	197355
2020-12-30	32.97	33.60	32.96	33.11	185117
2020-12-31	33.17	33.84	32.89	33.68	278634
2021-01-04	34.00	34.21	32.96	33.57	471141
2021-01-05	33.60	34.61	33.60	34.13	285160
2021-01-06	34.91	37.61	34.14	36.69	655401
2021-01-07	36.39	37.64	36.08	37.11	443036
2021-01-08	37.32	37.32	35.62	36.19	265939
2021-01-11	35.98	36.60	35.94	36.53	219183
2021-01-12	36.93	37.60	36.55	37.09	211765
2021-01-13	37.15	37.90	36.70	37.42	720318
2021-01-14	37.60	38.40	37.60	37.98	422726
2021-01-15	37.55	37.99	37.40	37.68	286296
2021-01-19	38.02	38.02	37.42	37.71	221435
2021-01-20	37.72	38.08	37.25	37.85	258534
2021-01-21	37.76	38.09	37.01	37.21	213673
2021-01-22	36.90	38.44	36.80	38.35	313640
2021-01-25	37.89	38.78	37.59	38.43	462919
2021-01-26	38.71	38.95	37.84	38.43	368172
2021-01-27	37.08	39.79	35.54	38.91	846630
2021-01-28	39.64	39.64	35.43	36.78	698730
2021-01-29	36.68	37.27	35.26	35.40	678204
2021-02-01	35.67	36.59	34.63	36.26	216886
2021-02-02	36.63	36.67	35.91	35.94	428048
2021-02-03	35.81	36.10	34.93	35.74	359721
2021-02-04	35.91	37.22	35.32	36.99	333441
2021-02-05	37.36	37.45	36.42	37.16	204565
2021-02-08	37.50	38.22	37.13	38.20	312263
2021-02-09	38.19	39.58	37.87	39.37	287252
2021-02-10	39.33	39.71	38.58	39.00	234114
2021-02-11	39.12	39.72	35.86	38.87	237770
2021-02-12	38.60	39.37	38.50	38.66	280586
2021-02-16	38.37	39.80	38.04	39.64	334476
2021-02-17	39.74	39.84	38.90	39.09	211567
2021-02-18	38.51	39.26	38.51	38.89	185672
2021-02-19	39.14	39.63	39.07	39.44	239566
2021-02-22	39.44	40.70	39.44	40.16	365347
2021-02-23	40.25	41.41	39.65	40.07	339051
2021-02-24	40.45	41.30	38.36	41.10	319636
2021-02-25	41.57	41.75	39.03	39.95	297033
2021-02-26	39.75	40.31	39.10	39.28	318590
2021-03-01	40.22	40.63	39.55	40.30	183054
2021-03-02	40.28	40.64	39.80	40.11	265898
2021-03-03	40.47	41.89	40.47	40.85	306767
2021-03-04	41.05	42.04	40.08	40.92	411465
2021-03-05	41.85	42.31	40.65	42.08	333458
2021-03-08	42.45	43.99	42.14	43.30	394034
2021-03-09	43.05	44.09	42.10	43.27	417664
2021-03-10	43.29	44.69	40.75	44.35	350682
2021-03-11	44.25	45.18	43.60	44.84	264305
2021-03-12	45.42	46.09	45.20	46.06	341933
2021-03-15	46.60	46.60	44.95	45.18	293881
2021-03-16	44.73	45.20	43.75	44.68	252811
2021-03-17	45.01	45.35	44.30	44.72	213816
2021-03-18	45.00	46.97	44.79	44.99	307414
2021-03-19	44.49	45.24	42.78	44.80	1106663
2021-03-22	44.21	44.72	42.88	43.29	179424
2021-03-23	42.73	43.35	41.77	41.96	250148
2021-03-24	42.47	43.04	41.11	41.18	426774
2021-03-25	41.52	42.40	40.68	42.12	291164
2021-03-26	42.78	43.27	42.17	43.09	217538
2021-03-29	42.42	43.05	41.14	41.30	371165
2021-03-30	42.13	44.51	41.32	41.94	220289
2021-03-31	41.52	42.52	41.08	41.38	275994
2021-04-01	41.19	41.95	40.95	41.75	172785
2021-04-05	42.43	42.56	41.64	42.06	228069
2021-04-06	41.91	42.32	41.39	41.95	186018
2021-04-07	42.10	42.38	41.18	41.46	202070
2021-04-08	41.38	41.61	40.45	41.43	196181
2021-04-09	41.60	42.14	41.40	41.97	161818
2021-04-12	42.06	42.34	41.55	41.85	210936
2021-04-13	41.62	41.62	40.62	40.97	154767
2021-04-14	40.72	41.99	40.63	41.56	145168
2021-04-15	41.67	41.67	40.13	41.22	224007
2021-04-16	41.74	42.07	41.05	41.59	190869
2021-04-19	41.40	41.81	40.70	41.41	192621
2021-04-20	41.05	41.05	39.64	39.90	318863
2021-04-21	39.62	40.87	39.35	40.72	294044
2021-04-22	40.83	41.34	40.27	40.39	167303
2021-04-23	40.34	42.20	40.34	41.94	314062
2021-04-26	42.05	42.81	41.00	41.93	164650
2021-04-27	42.09	42.54	41.89	42.54	227372
2021-04-28	43.31	43.46	41.57	41.81	242350
2021-04-29	42.34	43.08	42.18	42.52	158895
2021-04-30	42.23	42.91	41.92	42.13	268926
2021-05-03	42.56	43.05	42.11	42.91	376472
2021-05-04	42.83	44.29	42.32	44.27	294042
2021-05-05	44.27	44.78	43.75	44.52	242201
2021-05-06	44.77	45.18	44.10	44.90	282394
2021-05-07	44.42	44.95	44.00	44.79	146353
2021-05-10	44.87	45.59	44.04	44.06	210966
2021-05-11	43.65	44.63	43.61	43.63	118567
2021-05-12	43.97	43.98	42.19	42.40	157029
2021-05-13	42.27	44.46	42.27	44.26	171684
2021-05-14	44.59	45.24	43.89	45.13	147448
2021-05-17	44.96	45.18	44.34	44.98	104967
2021-05-18	44.88	45.19	43.97	44.07	92928
2021-05-19	43.57	44.20	42.73	44.14	344764
2021-05-20	44.01	44.36	43.40	44.19	170278
2021-05-21	44.59	45.40	44.50	45.04	144428
2021-05-24	45.02	45.06	44.15	44.29	113066
2021-05-25	44.29	44.79	42.68	42.69	158406
2021-05-26	42.80	43.65	42.55	43.64	145751
2021-05-27	44.14	44.53	43.49	44.01	199657
2021-05-28	44.00	44.32	43.34	44.22	106520
2021-06-01	44.45	45.12	43.60	44.76	196923
2021-06-02	44.77	44.77	44.13	44.23	190101
2021-06-03	44.27	44.50	43.62	44.04	203172
2021-06-04	44.13	44.32	43.53	43.85	261180
2021-06-07	44.09	44.41	43.70	43.99	217103
2021-06-08	43.75	44.41	43.42	43.97	178546
2021-06-09	43.71	43.91	43.33	43.55	157673
2021-06-10	43.95	44.19	42.54	42.59	94669
2021-06-11	42.68	43.31	42.42	42.56	121705
2021-06-14	42.57	43.14	41.86	42.37	213442
2021-06-15	42.24	43.28	41.78	42.99	226737
2021-06-16	42.80	43.89	42.22	43.48	178129
2021-06-17	43.69	43.69	41.02	41.25	237322
2021-06-18	40.31	40.89	36.28	39.67	573943
2021-06-21	39.95	41.54	39.95	40.95	311951
2021-06-22	41.00	41.17	40.16	41.09	186806
2021-06-23	41.22	41.41	40.73	40.83	277083
2021-06-24	41.11	41.75	40.77	41.49	215292
2021-06-25	41.54	42.16	41.31	41.94	530493
2021-06-28	41.67	41.81	39.97	40.10	243952
2021-06-29	40.52	40.54	39.59	39.66	156540
2021-06-30	39.48	40.41	39.42	40.00	272334
2021-07-01	40.34	40.46	39.86	40.15	168601
2021-07-02	40.14	40.14	38.99	39.31	125495
2021-07-06	39.11	39.11	37.62	37.83	158160
2021-07-07	37.48	39.01	37.17	37.91	315987
2021-07-08	37.19	37.77	36.77	37.29	331606
2021-07-09	38.06	38.62	37.54	38.53	224067
2021-07-12	38.13	39.13	37.68	38.94	240789
2021-07-13	38.82	38.96	37.84	37.92	238566
2021-07-14	38.22	38.60	37.37	37.70	212891
2021-07-15	37.37	38.35	37.28	38.27	183016
2021-07-16	38.73	38.73	37.41	37.57	205301
2021-07-19	36.53	37.01	35.84	36.17	292139
2021-07-20	36.22	37.69	36.22	36.53	307019
2021-07-21	37.06	37.60	37.05	37.37	188709
2021-07-22	37.11	37.25	36.02	36.13	180983
2021-07-23	36.55	37.47	35.95	36.29	111755
2021-07-26	36.25	36.92	36.25	36.55	216664
2021-07-27	36.10	36.89	35.84	36.58	265727
2021-07-28	36.15	36.50	34.92	35.40	538454
2021-07-29	35.57	35.91	35.20	35.60	199134
2021-07-30	35.68	36.02	35.03	35.18	292796
2021-08-02	35.25	36.26	34.71	34.82	455487
2021-08-03	35.08	35.45	34.54	35.14	347187
2021-08-04	34.62	35.11	34.11	34.52	179467
2021-08-05	34.63	35.22	34.63	35.06	212069
2021-08-06	35.68	36.30	34.67	35.95	280087
2021-08-09	35.95	36.47	35.42	35.96	374840
2021-08-10	35.82	36.82	35.40	36.55	371056
2021-08-11	36.51	36.98	36.05	36.98	155992
2021-08-12	37.10	37.29	36.72	36.74	299819
2021-08-13	36.78	37.01	36.30	36.75	395778
2021-08-16	36.39	36.79	35.91	36.38	252467
2021-08-17	36.09	36.32	35.71	36.09	207188
2021-08-18	36.00	36.40	35.18	35.26	181298
2021-08-19	35.41	35.41	34.06	34.20	345574
2021-08-20	34.06	35.17	34.06	34.93	290115
2021-08-23	35.10	35.37	34.91	35.20	217429
2021-08-24	35.16	35.60	34.96	35.30	181712
2021-08-25	35.38	35.94	34.08	35.63	319589
2021-08-26	35.72	35.89	34.98	35.05	217651
2021-08-27	35.12	36.09	35.12	35.98	279704
2021-08-30	35.97	35.97	34.94	34.99	152862
2021-08-31	34.97	35.62	34.86	35.10	226179
2021-09-01	35.17	35.24	34.39	34.85	277184
2021-09-02	34.84	35.14	34.61	34.62	253292
2021-09-03	34.67	34.94	34.47	34.54	166827
2021-09-07	34.57	35.20	34.29	34.31	144827
2021-09-08	34.15	34.36	33.58	33.70	169661
2021-09-09	33.51	34.14	32.75	33.60	259838
2021-09-10	33.65	34.19	33.19	33.25	187114
2021-09-13	33.49	33.77	33.17	33.48	220789
2021-09-14	33.55	33.75	32.78	33.12	271190
2021-09-15	32.94	33.41	32.77	33.23	237887
2021-09-16	33.29	33.52	32.78	32.88	163164
2021-09-17	33.04	33.64	32.69	33.28	848118
2021-09-20	32.42	32.78	32.06	32.68	264098
2021-09-21	32.71	33.04	32.32	32.47	168949
2021-09-22	32.75	33.42	32.75	33.01	227616
2021-09-23	33.40	34.71	33.18	34.30	236607
2021-09-24	34.18	35.59	34.18	35.26	347231
2021-09-27	35.64	36.75	35.64	36.24	245385
2021-09-28	36.48	36.70	35.78	35.85	127151
2021-09-29	36.01	36.48	35.60	36.42	258537
2021-09-30	36.52	36.65	35.34	36.05	279744
2021-10-01	36.18	37.19	35.96	36.74	271935
2021-10-04	36.68	37.38	36.18	36.70	141132
2021-10-05	36.81	37.34	36.53	37.00	315911
2021-10-06	36.79	37.05	35.91	36.92	182540
2021-10-07	37.21	37.79	37.10	37.77	150886
2021-10-08	38.14	38.14	37.43	37.90	92337
2021-10-11	38.15	38.24	37.55	37.55	174947
2021-10-12	37.44	38.07	37.12	38.01	174306
2021-10-13	37.98	37.98	37.28	37.75	227440
2021-10-14	38.18	38.60	37.79	38.53	135817
2021-10-15	39.49	39.49	38.45	38.46	254890
2021-10-18	38.34	38.75	37.86	37.91	132963
2021-10-19	38.11	38.17	37.29	37.64	206490
2021-10-20	37.55	38.32	37.42	38.09	194940
2021-10-21	38.13	38.18	37.46	37.98	266035
2021-10-22	37.98	38.63	37.75	38.53	152364
2021-10-25	38.71	38.85	38.45	38.79	136251
2021-10-26	38.91	38.91	38.15	38.22	121113
2021-10-27	37.87	38.06	37.15	37.19	170339
2021-10-28	37.31	38.66	37.31	38.20	159505
2021-10-29	38.95	38.95	37.33	37.41	358160
2021-11-01	37.83	39.00	37.61	38.87	302643
2021-11-02	38.83	38.97	38.12	38.36	163000
2021-11-03	38.17	40.04	37.89	39.61	178077
2021-11-04	39.61	39.61	38.38	38.64	172304
2021-11-05	39.03	39.82	39.03	39.31	236300
2021-11-08	39.53	39.75	39.13	39.53	144641
2021-11-09	39.49	39.60	39.01	39.13	206590
2021-11-10	39.30	39.71	39.05	39.36	176341
2021-11-11	39.52	40.04	39.23	39.72	106777
2021-11-12	39.72	39.76	39.13	39.52	160994
2021-11-15	39.73	39.89	39.40	39.73	226397
2021-11-16	39.81	39.99	39.25	39.74	194531
2021-11-17	39.50	39.73	39.08	39.51	235215
2021-11-18	39.56	39.86	38.95	39.11	160111
2021-11-19	38.51	39.08	37.83	38.03	163433
2021-11-22	38.44	39.48	38.40	38.79	167877
2021-11-23	39.12	39.64	38.91	39.54	142733
2021-11-24	39.40	39.54	39.08	39.15	85500
2021-11-26	37.73	38.04	36.41	36.90	187488
2021-11-29	37.53	37.53	36.38	36.92	215158
2021-11-30	36.26	37.04	35.76	36.43	277951
2021-12-01	37.39	38.14	34.13	36.03	297486
2021-12-02	36.40	37.91	36.23	37.61	211357
2021-12-03	37.81	37.92	36.97	37.12	282510
2021-12-06	37.70	38.80	37.42	37.75	241628
2021-12-07	38.17	38.33	36.89	37.10	181603
2021-12-08	36.99	37.37	36.32	36.83	192814
2021-12-09	36.51	37.12	36.28	36.58	136782
2021-12-10	36.72	37.14	36.17	36.77	120549
2021-12-13	36.48	36.60	35.64	35.98	204060
2021-12-14	36.12	37.25	36.12	36.80	534948
2021-12-15	37.04	37.35	35.82	36.16	708796
2021-12-16	36.58	37.33	36.33	36.88	557617
2021-12-17	37.00	37.52	35.47	36.86	1662694
2021-12-20	36.28	36.44	35.32	35.92	404716
2021-12-21	36.34	37.27	35.61	36.87	255085
2021-12-22	36.79	37.32	36.48	37.29	173248
2021-12-23	37.50	38.19	37.50	37.55	99001
2021-12-27	37.58	38.00	37.20	37.96	130626
2021-12-28	37.93	38.46	37.83	38.12	91116
2021-12-29	38.22	38.42	37.66	38.06	97829
2021-12-30	38.20	38.56	37.56	37.91	140260
2021-12-31	37.81	38.23	37.53	37.95	195659
2022-01-03	38.30	38.98	37.78	38.22	338578
2022-01-04	38.60	39.75	38.58	39.21	260837
2022-01-05	39.27	39.91	39.10	39.17	195266
2022-01-06	39.68	40.45	38.90	40.11	316116
2022-01-07	40.14	40.66	39.20	40.35	172816
2022-01-10	40.43	40.76	39.94	40.58	359127
2022-01-11	40.74	40.74	39.86	40.11	143363
2022-01-12	40.04	40.34	39.71	40.03	168686
2022-01-13	40.16	40.50	39.67	39.88	213047
2022-01-14	39.59	40.60	39.30	40.57	163524
2022-01-18	40.38	40.69	39.99	40.41	203595
2022-01-19	40.79	40.79	39.31	39.33	265783
2022-01-20	39.24	39.95	38.19	38.30	255712
2022-01-21	37.86	38.86	37.39	37.44	369551
2022-01-24	36.99	38.75	36.98	38.62	289934
2022-01-25	38.31	39.49	36.41	38.78	268172
2022-01-26	40.57	40.57	37.02	37.66	461386
2022-01-27	38.21	38.35	36.03	36.54	500279
2022-01-28	36.30	36.62	34.64	36.03	590686
2022-01-31	35.95	36.99	35.29	36.78	594978
2022-02-01	36.61	37.08	34.00	36.49	370756
2022-02-02	36.40	36.40	35.52	36.00	489549
2022-02-03	36.04	36.52	35.62	35.67	233042
2022-02-04	35.91	36.31	35.59	36.09	317973
2022-02-07	36.16	36.95	35.90	36.79	229094
2022-02-08	37.11	37.80	36.71	37.17	175771
2022-02-09	37.19	37.20	36.16	36.31	166429
2022-02-10	36.22	36.83	36.12	36.51	247978
2022-02-11	36.51	37.25	36.39	36.61	207291
2022-02-14	36.72	37.30	35.88	36.20	227511
2022-02-15	36.50	37.00	36.50	36.79	309733
2022-02-16	36.55	37.24	36.52	37.14	183740
2022-02-17	36.78	36.79	36.05	36.20	141860
2022-02-18	36.02	37.01	35.89	36.60	170568
2022-02-22	36.56	36.65	35.87	36.00	205382
2022-02-23	36.38	36.66	35.41	35.54	208796
2022-02-24	35.00	35.14	33.69	34.98	256242
2022-02-25	35.16	36.68	35.15	36.52	165498
2022-02-28	35.99	36.76	35.45	36.51	262551
2022-03-01	36.12	37.05	34.08	34.58	354505
2022-03-02	34.82	36.21	34.69	35.81	211523
2022-03-03	35.87	35.96	35.49	35.82	162098
2022-03-04	35.20	35.53	34.58	35.02	179724
2022-03-07	34.81	34.88	33.78	33.94	293418
2022-03-08	34.22	35.11	34.14	34.17	194088
2022-03-09	34.91	35.49	34.61	34.83	112554
2022-03-10	34.42	35.14	34.15	35.10	138432
2022-03-11	35.33	35.85	35.05	35.58	156761
2022-03-14	36.04	36.52	35.48	35.58	170486
2022-03-15	35.69	36.27	35.09	35.47	141404
2022-03-16	35.47	36.39	35.08	36.20	247501
2022-03-17	35.79	36.01	35.29	35.60	111961
2022-03-18	35.39	35.86	34.66	35.76	515954
2022-03-21	35.82	36.30	34.72	35.05	194217
2022-03-22	35.40	35.92	34.64	34.73	279270
2022-03-23	34.64	34.86	33.80	33.86	244116
2022-03-24	34.13	34.31	33.59	33.94	248389
2022-03-25	34.12	34.64	34.12	34.42	295655
2022-03-28	34.25	34.67	33.53	34.62	267635
2022-03-29	34.45	35.41	34.34	35.10	292399
2022-03-30	35.05	35.11	33.87	34.04	178833
2022-03-31	34.05	34.31	33.18	33.45	355300
2022-04-01	33.99	34.21	33.16	33.49	455560
2022-04-04	33.48	33.63	32.66	33.37	264766
2022-04-05	33.31	33.65	32.72	32.81	198471
2022-04-06	32.72	32.90	32.18	32.36	272342
2022-04-07	32.39	32.39	31.54	31.80	248483
2022-04-08	31.96	32.02	31.63	31.83	365144
2022-04-11	31.95	32.53	31.75	32.16	225336
2022-04-12	32.24	32.65	32.02	32.14	243615
2022-04-13	31.99	32.57	31.87	32.53	166960
2022-04-14	32.53	32.86	31.90	32.06	169791
2022-04-18	31.89	32.17	31.70	32.05	204398
2022-04-19	32.28	33.02	32.08	32.95	364774
2022-04-20	33.32	33.71	33.18	33.20	136621
2022-04-21	33.37	33.65	32.66	32.83	211195
2022-04-22	32.88	32.88	32.18	32.22	213515
2022-04-25	32.03	32.45	31.46	32.21	205241
2022-04-26	31.75	32.27	30.93	31.04	198490
2022-04-27	30.84	31.62	29.78	30.74	324128
2022-04-28	30.98	31.56	30.24	30.82	182589
2022-04-29	30.79	30.79	29.58	29.79	258340
2022-05-02	29.87	30.51	29.54	30.21	229971
2022-05-03	30.25	30.73	29.91	30.41	313459
2022-05-04	30.41	31.54	30.12	31.41	172042
2022-05-05	31.09	31.09	30.14	30.53	185795
2022-05-06	30.32	30.69	29.49	29.87	181685
2022-05-09	29.76	30.68	29.48	30.28	266697
2022-05-10	30.53	31.55	29.14	29.75	195293
2022-05-11	29.92	30.69	29.42	29.54	182330
2022-05-12	29.31	29.84	28.79	29.40	172011
2022-05-13	29.55	30.13	28.85	29.23	194890
2022-05-16	29.01	29.50	28.64	28.97	181971
2022-05-17	29.50	29.98	29.44	29.86	158697
2022-05-18	29.67	30.08	29.45	29.84	370615
2022-05-19	29.50	30.19	29.50	29.67	356270
2022-05-20	29.90	30.12	29.38	29.95	261703
2022-05-23	30.28	30.98	30.03	30.40	261245
2022-05-24	30.39	30.91	29.80	30.61	320076
2022-05-25	30.67	31.31	30.31	30.61	262242
2022-05-26	30.85	31.25	30.75	31.08	164430
2022-05-27	31.14	31.35	31.02	31.31	155468
2022-05-31	31.02	31.61	30.70	30.94	311512
2022-06-01	30.92	31.24	30.26	30.68	220063
2022-06-02	30.69	31.23	30.53	31.22	161491
2022-06-03	31.01	31.42	30.88	30.90	158329
2022-06-06	31.00	31.40	30.90	31.23	322171
2022-06-07	31.03	31.37	30.79	31.26	174313
2022-06-08	31.05	31.16	30.75	30.98	306904
2022-06-09	30.76	30.97	29.77	29.78	257264
2022-06-10	29.27	29.87	28.92	29.12	227242
2022-06-13	28.52	29.19	28.33	28.45	230645
2022-06-14	28.57	29.79	28.32	28.75	205627
2022-06-15	28.65	29.91	28.47	28.72	246290
2022-06-16	28.39	28.80	27.61	27.70	282217
2022-06-17	27.98	28.52	27.98	28.23	685327
2022-06-21	28.98	29.44	28.56	28.99	490280
2022-06-22	28.59	29.32	28.10	29.15	291566
2022-06-23	29.11	29.20	28.43	28.57	229951
2022-06-24	28.68	29.50	28.68	29.17	702855
2022-06-27	29.38	29.91	29.14	29.80	353830
2022-06-28	29.89	30.35	29.35	29.38	194697
2022-06-29	29.51	29.54	29.01	29.09	193935
2022-06-30	28.73	29.25	28.42	28.81	324925
2022-07-01	28.66	29.75	28.58	29.65	233679
2022-07-05	29.11	29.62	28.84	29.61	317817
2022-07-06	29.46	29.64	28.71	29.47	241241
2022-07-07	29.71	29.78	29.18	29.65	348144
2022-07-08	29.57	29.84	29.30	29.53	111993
2022-07-11	29.28	29.53	28.98	29.08	178879
2022-07-12	28.88	29.41	28.88	29.13	144588
2022-07-13	29.07	29.07	28.53	28.66	149745
2022-07-14	28.09	28.36	27.95	28.23	165481
2022-07-15	28.83	29.22	28.43	28.98	246164
2022-07-18	29.23	29.61	29.02	29.16	131431
2022-07-19	29.51	30.09	27.81	29.89	186555
2022-07-20	29.69	30.63	29.17	30.51	218493
2022-07-21	30.23	31.00	29.94	31.00	309330
2022-07-22	30.94	31.15	30.61	30.89	262624
2022-07-25	31.09	31.48	30.99	31.16	246457
2022-07-26	30.99	31.78	30.58	31.55	304065
2022-07-27	32.17	33.11	32.17	33.01	557251
2022-07-28	32.87	33.37	32.45	32.69	517822
2022-07-29	32.90	33.44	32.62	33.40	310112
2022-08-01	33.12	33.64	32.97	33.23	204028
2022-08-02	33.11	33.27	32.70	32.74	226364
2022-08-03	32.84	33.61	32.69	33.54	229894
2022-08-04	33.44	33.64	33.12	33.21	220830
2022-08-05	33.15	33.74	32.71	33.57	127067
2022-08-08	33.67	34.33	32.38	33.46	195242
2022-08-09	33.52	33.68	33.35	33.64	191481
2022-08-10	34.00	34.42	32.04	33.98	254227
2022-08-11	34.42	34.57	34.14	34.35	131565
2022-08-12	34.58	35.15	34.13	34.89	190071
2022-08-15	34.60	35.29	34.48	35.28	159904
2022-08-16	35.18	35.69	34.94	35.51	174481
2022-08-17	35.28	35.56	35.01	35.51	188318
2022-08-18	35.45	35.71	35.18	35.40	165809
2022-08-19	35.25	35.34	34.76	35.02	557032
2022-08-22	34.74	34.74	34.08	34.15	205687
2022-08-23	34.19	34.61	33.87	33.93	124690
2022-08-24	33.93	34.12	33.70	34.00	121183
2022-08-25	34.17	34.73	33.82	34.53	227272
2022-08-26	34.64	34.79	34.05	34.09	245331
2022-08-29	33.81	35.54	32.96	33.20	194079
2022-08-30	33.17	33.31	32.90	33.27	129234
2022-08-31	33.28	33.55	32.81	33.34	240496
2022-09-01	33.10	33.29	32.64	32.90	138779
2022-09-02	33.26	33.50	32.78	32.96	154273
2022-09-06	33.08	33.87	31.99	32.52	307256
2022-09-07	32.31	32.68	32.17	32.52	247838
2022-09-08	32.32	33.26	32.12	33.25	165763
2022-09-09	33.48	33.72	33.25	33.49	112326
2022-09-12	33.75	33.97	33.11	33.79	126983
2022-09-13	33.26	33.70	32.64	32.96	176008
2022-09-14	33.01	33.26	32.64	33.19	191016
2022-09-15	32.94	33.54	32.92	33.23	166462
2022-09-16	32.87	33.65	32.76	33.59	514366
2022-09-19	33.21	34.41	33.14	34.29	186206
2022-09-20	34.02	34.43	33.80	34.18	133011
2022-09-21	34.30	34.67	33.85	33.90	129910
2022-09-22	33.90	34.03	33.09	33.36	148176
2022-09-23	33.20	33.20	32.44	32.93	121171
2022-09-26	32.68	33.28	32.64	32.80	129145
2022-09-27	32.91	33.15	31.99	32.17	150148
2022-09-28	32.04	32.80	32.00	32.45	253721
2022-09-29	32.10	32.26	31.53	31.79	179608
2022-09-30	31.79	32.23	31.23	31.28	355760
2022-10-03	31.77	32.25	31.35	32.05	246427
2022-10-04	32.45	33.40	32.45	33.38	175199
2022-10-05	32.87	33.39	32.77	33.36	247717
2022-10-06	33.11	33.42	32.79	33.21	133648
2022-10-07	33.15	33.15	32.33	32.43	199605
2022-10-10	32.58	33.11	32.58	32.85	141169
2022-10-11	32.80	33.30	32.63	33.14	246975
2022-10-12	33.06	33.34	32.67	32.97	157931
2022-10-13	32.52	34.50	32.27	34.37	196753
2022-10-14	34.68	35.12	34.14	34.35	196004
2022-10-17	34.75	35.21	34.53	34.74	348495
2022-10-18	35.39	35.39	34.58	34.83	207737
2022-10-19	34.49	34.97	34.34	34.91	186706
2022-10-20	34.77	34.95	33.50	33.87	166366
2022-10-21	34.14	34.71	33.95	34.53	143219
2022-10-24	34.65	35.14	34.47	34.99	109142
2022-10-25	33.84	35.40	33.67	35.17	347170
2022-10-26	35.75	36.75	34.12	35.58	250482
2022-10-27	36.90	37.75	36.65	37.25	272576
2022-10-28	37.72	39.35	37.72	39.32	489344
2022-10-31	40.03	40.70	39.39	40.37	546616
2022-11-01	40.71	40.82	39.87	39.97	306524
2022-11-02	39.94	40.39	39.28	39.51	346891
2022-11-03	39.31	39.52	38.77	39.43	164701
2022-11-04	39.77	40.62	39.73	40.49	216262
2022-11-07	40.55	41.09	39.96	40.28	150128
2022-11-08	40.28	40.57	39.85	40.18	154941
2022-11-09	40.05	40.48	39.67	40.04	164249
2022-11-10	40.84	41.77	40.84	41.19	239705
2022-11-11	41.13	41.68	40.55	40.63	147992
2022-11-14	40.61	41.20	40.26	40.43	208001
2022-11-15	40.78	41.13	40.17	40.63	130161
2022-11-16	40.57	40.57	39.83	39.91	186859
2022-11-17	39.55	39.86	39.10	39.54	203855
2022-11-18	40.27	40.62	39.49	39.74	191311
2022-11-21	39.87	40.32	39.76	40.23	113005
2022-11-22	40.76	40.99	40.44	40.82	160155
2022-11-23	40.51	40.85	40.24	40.68	119803
2022-11-25	40.90	41.26	40.36	41.01	46875
2022-11-28	40.89	40.99	40.04	40.29	127710
2022-11-29	40.25	40.61	40.03	40.14	152287
2022-11-30	40.25	40.94	38.52	40.77	237633
2022-12-01	40.99	41.07	40.50	40.76	151182
2022-12-02	40.45	40.90	40.08	40.73	112121
2022-12-05	40.52	40.52	39.08	39.69	198591
2022-12-06	39.68	40.29	39.30	39.76	153866
2022-12-07	39.61	40.14	39.11	39.73	776331
2022-12-08	39.84	40.18	39.65	40.10	146467
2022-12-09	39.99	40.45	39.75	39.89	164000
2022-12-12	39.75	40.70	39.27	40.00	208536
2022-12-13	40.78	40.86	39.07	39.13	311498
2022-12-14	38.98	39.38	37.50	37.52	266912
2022-12-15	37.23	37.23	36.63	36.79	222384
2022-12-16	36.69	37.28	36.62	36.88	915660
2022-12-19	36.88	37.44	36.64	36.86	269139
2022-12-20	37.02	37.31	36.76	37.00	164217
2022-12-21	37.37	37.69	36.80	37.46	335028
2022-12-22	37.46	37.76	36.78	37.76	154053
2022-12-23	37.65	38.34	37.65	38.24	116108
2022-12-27	38.42	38.42	37.77	37.81	162564
2022-12-28	37.92	38.05	37.47	37.47	122914
2022-12-29	37.63	37.89	37.21	37.84	170470
2022-12-30	37.70	37.88	37.55	37.59	155158
2023-01-03	37.91	38.05	36.99	37.43	176451
2023-01-04	38.03	38.16	36.70	36.78	167635
2023-01-05	36.64	36.64	35.93	36.14	136593
2023-01-06	36.53	37.14	36.45	36.95	139777
2023-01-09	36.89	37.40	36.27	36.59	205271
2023-01-10	36.70	37.34	36.41	36.98	171671
2023-01-11	36.90	37.25	36.78	37.15	98078
2023-01-12	37.26	38.14	37.26	37.95	154538
2023-01-13	37.60	38.09	37.10	37.97	116143
2023-01-17	37.81	37.93	37.27	37.51	96262
2023-01-18	37.38	37.38	35.78	35.80	902035
2023-01-19	35.67	35.90	35.19	35.47	178222
2023-01-20	36.00	36.20	35.33	36.03	238926
2023-01-23	36.01	36.25	35.78	36.06	144585
2023-01-24	36.06	36.25	35.59	36.17	107444
2023-01-25	36.24	36.24	33.53	34.50	428427
2023-01-26	34.75	34.99	33.97	34.60	251763
2023-01-27	34.48	34.91	34.40	34.78	148027
2023-01-30	34.60	35.23	34.58	34.76	209790
2023-01-31	34.61	35.78	34.61	35.58	255029
2023-02-01	35.26	36.70	35.01	36.20	308736
2023-02-02	36.20	37.77	35.90	37.74	297660
2023-02-03	37.46	38.29	37.34	38.23	268819
2023-02-06	38.20	38.41	36.94	37.51	165800
2023-02-07	37.16	38.08	37.05	37.98	178552
2023-02-08	37.66	37.96	35.85	37.61	168203
2023-02-09	37.65	38.05	36.85	37.19	194525
2023-02-10	37.08	37.40	37.04	37.22	101150
2023-02-13	37.16	37.61	37.11	37.59	99511
2023-02-14	37.56	37.79	36.67	37.60	182658
2023-02-15	37.51	38.13	37.40	37.95	161693
2023-02-16	37.76	38.08	37.25	37.57	162269
2023-02-17	37.63	37.99	37.24	37.38	204903
2023-02-21	37.19	37.45	36.61	36.61	154497
2023-02-22	36.66	36.93	36.18	36.28	204929
2023-02-23	36.50	37.14	36.36	36.87	164700
2023-02-24	36.49	36.83	36.21	36.47	167792
2023-02-27	36.64	36.98	36.03	36.16	90763
2023-02-28	36.20	36.57	35.94	35.98	196879
2023-03-01	35.81	35.98	35.38	35.60	143990
2023-03-02	35.32	36.12	34.87	35.28	176982
2023-03-03	35.41	35.78	34.88	35.72	198985
2023-03-06	35.67	35.97	34.18	34.41	275461
2023-03-07	34.41	34.41	33.34	33.60	222889
2023-03-08	33.63	33.70	33.16	33.47	167873
2023-03-09	33.31	33.31	31.52	31.62	206466
2023-03-10	31.24	32.11	29.99	32.05	384937
2023-03-13	30.83	32.80	28.64	31.07	488338
2023-03-14	33.23	33.58	31.05	31.49	369186
2023-03-15	30.06	31.49	29.90	31.27	329832
2023-03-16	30.46	33.27	30.39	32.46	267519
2023-03-17	31.65	31.65	30.50	31.05	884863
2023-03-20	31.25	32.54	30.75	30.79	306546
2023-03-21	31.81	33.70	31.60	31.71	262722
2023-03-22	31.68	32.19	30.43	30.51	279866
2023-03-23	30.54	30.67	29.42	29.99	260035
2023-03-24	29.77	31.29	29.39	31.06	217941
2023-03-27	31.58	32.48	31.01	31.19	186184
2023-03-28	31.20	31.56	30.77	31.25	161877
2023-03-29	31.42	31.52	30.73	31.21	228044
2023-03-30	31.50	31.50	29.90	30.06	184093
2023-03-31	30.23	30.80	29.96	30.58	248179
2023-04-03	30.61	30.92	30.14	30.71	211040
2023-04-04	30.79	30.79	28.80	30.13	232309
2023-04-05	29.86	30.01	29.52	29.66	200215
2023-04-06	28.96	29.97	28.96	29.89	200247
2023-04-10	29.86	30.51	29.59	30.09	242139
2023-04-11	30.27	30.39	29.50	29.56	149612
2023-04-12	29.72	30.51	29.05	29.22	206758
2023-04-13	29.18	29.58	29.00	29.28	197413
2023-04-14	29.58	29.94	28.30	28.51	168066
2023-04-17	28.45	29.44	28.14	29.42	240374
2023-04-18	29.39	29.57	28.19	28.53	168063
2023-04-19	28.65	29.29	28.15	29.08	188876
2023-04-20	28.87	28.91	28.24	28.59	182255
2023-04-21	28.54	28.54	27.84	28.09	197650
2023-04-24	27.91	28.52	27.91	28.04	175411
2023-04-25	27.75	27.75	26.55	27.13	268999
2023-04-26	26.85	27.65	26.57	27.48	244511
2023-04-27	27.44	28.28	27.40	28.14	188936
2023-04-28	28.00	28.72	27.85	28.12	230556
2023-05-01	28.14	28.31	27.45	27.71	169008
2023-05-02	27.58	28.16	25.97	26.22	238936
2023-05-03	26.30	26.86	25.74	25.85	259322
2023-05-04	25.45	26.04	24.82	25.64	406341
2023-05-05	26.22	26.75	25.74	26.54	268515
2023-05-08	26.84	27.90	25.60	25.63	156037
2023-05-09	25.49	25.62	24.06	24.17	348365
2023-05-10	24.68	25.31	23.97	24.35	408739
2023-05-11	24.07	24.26	23.69	23.93	159145
2023-05-12	24.08	24.24	23.47	24.20	173214
2023-05-15	24.29	25.14	23.92	24.88	173343
2023-05-16	24.96	25.28	24.60	24.64	252338
2023-05-17	25.08	26.55	25.06	26.34	270526
2023-05-18	26.33	26.57	25.75	26.23	279250
2023-05-19	26.67	26.78	25.49	25.87	244203
2023-05-22	26.11	26.64	25.80	26.54	140179
2023-05-23	26.53	27.56	26.36	27.00	230179
2023-05-24	26.85	27.08	26.42	26.84	211056
2023-05-25	26.64	27.13	26.25	26.69	229095
2023-05-26	26.64	27.15	26.30	27.10	117079
2023-05-30	27.08	27.08	26.48	26.88	137249
2023-05-31	26.69	26.81	26.01	26.12	212714
2023-06-01	26.27	27.00	25.98	26.57	207338
2023-06-02	26.98	29.09	26.94	28.88	351742
2023-06-05	28.62	28.62	27.45	27.54	329374
2023-06-06	27.52	29.65	27.52	28.89	380711
2023-06-07	29.29	30.96	28.96	30.45	327480
2023-06-08	30.31	30.43	29.58	29.84	310771
2023-06-09	29.76	29.92	29.40	29.72	198955
2023-06-12	29.74	30.45	29.36	29.56	293173
2023-06-13	29.70	30.47	29.48	30.22	240869
2023-06-14	30.20	30.62	29.13	29.24	319983
2023-06-15	28.82	29.95	28.39	29.88	250881
2023-06-16	30.22	30.23	29.04	29.48	796325
2023-06-20	29.40	29.40	28.68	28.95	212819
2023-06-21	28.89	29.06	28.46	28.59	177485
2023-06-22	28.49	28.77	27.32	27.54	217317
2023-06-23	27.07	27.63	26.81	27.25	430548
2023-06-26	27.41	28.00	27.25	27.31	215296
2023-06-27	27.36	28.12	27.00	27.29	159930
2023-06-28	27.10	27.10	26.63	26.75	188984
2023-06-29	26.94	27.33	26.57	26.71	211389
2023-06-30	26.96	27.73	25.99	26.13	248570
2023-07-03	26.08	26.67	25.91	26.53	95948
2023-07-05	26.28	26.54	25.95	26.27	174830
2023-07-06	25.93	26.13	25.45	25.95	197126
2023-07-07	26.05	26.79	26.04	26.51	156925
2023-07-10	26.41	27.18	26.41	26.82	194338
2023-07-11	26.95	27.33	26.50	27.28	162037
2023-07-12	27.84	28.29	27.71	28.03	228989
2023-07-13	28.24	28.59	27.96	28.36	167940
2023-07-14	28.54	28.54	27.26	27.59	190448
2023-07-17	27.42	28.23	27.42	28.05	198829
2023-07-18	28.04	29.37	28.04	29.32	164501
2023-07-19	29.35	30.46	29.09	30.42	229242
2023-07-20	30.36	30.36	29.52	29.72	256876
2023-07-21	30.01	30.05	29.32	29.54	243685
2023-07-24	29.38	30.27	29.38	30.08	268792
2023-07-25	30.07	30.41	29.48	29.69	230003
2023-07-26	30.89	31.64	30.44	31.55	341322
2023-07-27	31.55	31.93	30.26	30.69	300939
2023-07-28	30.91	31.03	30.47	30.67	141087
2023-07-31	30.61	31.25	30.61	30.94	222194
2023-08-01	30.85	30.85	30.08	30.54	116865
2023-08-02	30.02	30.64	29.90	30.12	151381
2023-08-03	30.16	30.80	29.87	30.47	133668
2023-08-04	30.40	31.02	30.39	30.80	149421
2023-08-07	30.86	31.56	30.64	31.48	145803
2023-08-08	30.73	31.15	30.04	31.09	137932
2023-08-09	30.74	30.99	29.50	30.83	148403
2023-08-10	30.85	31.29	30.55	30.87	179363
2023-08-11	30.67	31.16	30.61	30.92	139627
2023-08-14	30.67	30.70	30.18	30.60	174780
2023-08-15	30.13	30.40	29.80	29.86	223720
2023-08-16	29.70	30.06	29.14	29.25	118213
2023-08-17	29.47	29.69	29.19	29.34	114754
2023-08-18	29.06	29.77	29.06	29.55	299363
2023-08-21	29.60	29.91	28.78	28.80	139202
2023-08-22	28.75	28.80	27.94	28.11	200297
2023-08-23	28.05	28.57	28.05	28.24	123194
2023-08-24	28.10	28.79	28.04	28.32	156142
2023-08-25	28.45	28.99	27.74	28.03	104556
2023-08-28	28.25	28.74	28.13	28.19	91544
2023-08-29	28.29	28.65	27.91	28.17	108514
2023-08-30	28.12	28.33	27.71	27.93	101300
2023-08-31	27.92	28.24	27.70	27.85	252334
2023-09-01	28.13	28.59	27.97	28.38	214229
2023-09-05	28.20	28.39	27.08	27.13	208212
2023-09-06	27.21	27.61	26.46	26.75	200664
2023-09-07	26.71	26.88	26.27	26.46	199507
2023-09-08	26.49	26.65	25.99	26.28	140818
2023-09-11	26.06	26.06	26.06	26.06	37627
2023-09-12	26.13	26.39	25.96	26.26	123066
2023-09-13	26.35	26.52	25.73	25.89	135131
2023-09-14	25.99	26.51	25.91	26.46	198479
2023-09-15	26.32	26.64	26.00	26.22	740953
2023-09-18	26.28	26.28	25.77	25.86	167968
2023-09-19	25.93	26.13	25.29	25.58	189379
2023-09-20	25.79	25.96	25.16	25.20	123600
2023-09-21	25.03	25.37	24.83	25.00	242222
2023-09-22	25.05	25.34	24.84	25.06	218640
2023-09-25	25.03	25.61	24.97	25.59	216542
2023-09-26	25.35	25.84	24.41	25.10	279647
2023-09-27	25.10	25.39	24.94	25.09	254535
2023-09-28	25.17	26.01	24.81	25.66	312665
2023-09-29	25.97	26.48	25.75	26.19	396551
2023-10-02	26.17	26.21	25.43	25.66	260637
2023-10-03	25.45	25.78	25.11	25.69	228573
2023-10-04	25.72	26.09	25.44	25.90	178024
2023-10-05	25.88	26.34	25.86	26.28	233478
2023-10-06	25.99	26.49	25.83	26.06	213618
2023-10-09	25.94	26.30	25.89	26.05	132932
2023-10-10	26.16	26.32	25.97	26.14	234574
2023-10-11	26.20	26.52	25.95	26.05	124839
2023-10-12	25.93	25.93	25.31	25.69	175730
2023-10-13	26.00	26.12	24.92	24.92	207104
2023-10-16	25.26	25.58	25.05	25.29	201856
2023-10-17	25.21	26.53	25.21	26.16	217426
2023-10-18	25.78	25.84	25.30	25.51	126222
2023-10-19	25.62	25.74	25.07	25.11	165726
2023-10-20	25.13	25.18	24.21	24.40	229402
2023-10-23	24.20	24.72	24.04	24.19	142605
2023-10-24	24.29	24.29	22.99	23.89	273520
2023-10-25	24.61	24.89	23.96	24.54	291079
2023-10-26	24.35	24.91	24.32	24.68	178469
2023-10-27	24.55	24.55	23.51	23.91	286974
2023-10-30	23.84	24.59	23.84	24.32	138690
2023-10-31	24.04	24.62	24.04	24.39	163319
2023-11-01	24.22	24.60	24.02	24.36	134488
2023-11-02	24.88	26.23	24.77	26.03	270259
2023-11-03	26.87	27.44	26.69	27.14	286770
2023-11-06	27.00	27.06	26.62	26.64	198581
2023-11-07	26.40	26.59	25.84	26.23	142902
2023-11-08	26.21	26.21	25.43	25.69	144395
2023-11-09	25.67	25.79	25.22	25.50	153552
2023-11-10	25.48	25.98	25.20	25.77	185739
2023-11-13	25.48	26.04	25.07	25.87	150601
2023-11-14	27.22	28.22	26.62	28.02	249788
2023-11-15	28.03	28.64	28.03	28.34	216904
2023-11-16	28.39	28.56	27.57	28.15	275232
2023-11-17	28.22	28.83	27.82	28.39	300643
2023-11-20	28.36	28.36	27.66	27.97	144243
2023-11-21	27.80	27.95	27.25	27.40	117806
2023-11-22	27.50	27.95	27.09	27.64	112777
2023-11-24	27.55	27.70	27.10	27.59	64198
2023-11-27	27.33	27.54	26.96	27.27	128322
2023-11-28	27.24	27.27	26.78	27.20	147208
2023-11-29	27.52	28.08	27.01	27.46	171511
2023-11-30	27.62	27.65	26.28	27.24	155405
2023-12-01	26.98	28.85	26.60	28.82	216843
2023-12-04	28.86	30.27	28.12	30.02	267665
2023-12-05	29.90	30.03	29.31	29.33	202280
2023-12-06	29.67	30.57	29.37	29.70	278039
2023-12-07	29.95	30.66	29.09	30.66	207732
2023-12-08	30.67	31.29	30.18	31.28	238587
2023-12-11	31.11	31.43	30.69	31.25	210741
2023-12-12	31.03	31.39	30.43	30.83	307443
2023-12-13	31.18	32.91	30.63	32.79	369908
2023-12-14	33.98	34.31	33.10	33.47	313129
2023-12-15	33.83	33.83	32.94	33.24	1080064
2023-12-18	33.41	33.56	32.82	33.14	215164
2023-12-19	33.31	33.93	33.13	33.64	252117
2023-12-20	33.57	34.49	32.98	32.98	389316
2023-12-21	33.38	33.59	32.81	33.48	204589
2023-12-22	33.78	34.14	33.39	33.72	256840
2023-12-26	33.88	34.32	33.62	34.11	143306
2023-12-27	34.14	34.85	33.99	34.65	245239
2023-12-28	34.52	34.73	34.10	34.18	289302
2023-12-29	34.00	34.42	33.12	33.68	190085
2024-01-02	33.33	34.27	33.19	33.63	222738
2024-01-03	33.37	33.37	32.19	32.33	249502
2024-01-04	32.57	32.79	32.38	32.39	214756
2024-01-05	32.04	32.89	32.04	32.40	190245
2024-01-08	32.24	32.55	32.12	32.45	231813
2024-01-09	32.40	32.40	31.60	32.02	164569
2024-01-10	31.70	31.98	31.65	31.94	159253
2024-01-11	31.54	31.73	30.93	31.69	226388
2024-01-12	32.23	32.29	31.13	31.56	120340
2024-01-16	30.84	31.43	30.80	30.83	204507
2024-01-17	30.21	30.95	30.21	30.70	160005
2024-01-18	30.96	31.07	30.58	30.89	143082
2024-01-19	31.08	31.71	30.60	31.69	197133
2024-01-22	32.01	33.01	31.56	32.97	368753
2024-01-23	33.37	33.37	32.08	32.42	346236
2024-01-24	33.34	33.74	32.22	32.66	464153
2024-01-25	33.35	33.35	32.29	32.95	323931
2024-01-26	33.27	33.54	32.88	33.27	183760
2024-01-29	33.27	33.90	33.14	33.89	210761
2024-01-30	34.05	34.05	33.55	33.66	152198
2024-01-31	32.95	33.19	31.45	31.63	271703
2024-02-01	31.95	31.99	30.26	31.45	216631
2024-02-02	30.74	31.57	30.65	30.90	332973
2024-02-05	30.60	31.40	30.30	31.00	317700
2024-02-06	30.96	31.64	30.53	30.91	239338
2024-02-07	30.99	31.00	29.89	30.77	201053
2024-02-08	30.64	30.97	30.45	30.91	148812
2024-02-09	30.92	31.82	30.71	31.67	194578
2024-02-12	31.61	32.97	31.61	32.36	256360
2024-02-13	31.05	31.59	30.25	31.02	446583
2024-02-14	31.43	31.67	30.70	31.43	198681
2024-02-15	31.83	33.07	31.71	32.75	195675
2024-02-16	32.33	32.68	32.02	32.13	200045
2024-02-20	31.59	32.20	31.58	31.59	173834
2024-02-21	31.48	31.65	31.22	31.28	228202
2024-02-22	31.16	31.47	30.69	31.07	244134
2024-02-23	31.04	31.27	30.69	30.99	312888
2024-02-26	30.71	31.19	30.54	30.79	203486
2024-02-27	30.98	31.45	30.84	31.08	138596
2024-02-28	30.71	31.30	30.71	31.00	153090
2024-02-29	31.61	32.13	31.32	31.61	234060
2024-03-01	31.42	31.42	30.71	30.97	228142
2024-03-04	31.06	31.48	30.30	30.30	148435
2024-03-05	30.04	31.62	29.83	31.61	207972
2024-03-06	31.70	32.13	30.73	31.43	172967
2024-03-07	31.98	32.16	31.49	31.63	128435
2024-03-08	32.15	32.15	31.38	31.50	122529
2024-03-11	31.35	31.46	31.14	31.18	134141
2024-03-12	30.99	30.99	30.21	30.25	228371
2024-03-13	30.18	30.62	30.02	29.95	222457
2024-03-14	29.87	29.88	28.81	28.95	337188
2024-03-15	28.79	29.62	28.43	29.16	910843
2024-03-18	29.20	29.49	28.80	28.81	223113
2024-03-19	28.78	29.41	28.65	29.06	323882
2024-03-20	28.84	30.22	28.76	29.85	459736
2024-03-21	30.16	30.64	29.92	30.17	233770
2024-03-22	30.40	30.40	29.55	29.62	206414
2024-03-25	29.80	30.27	29.63	29.75	194032
2024-03-26	30.12	30.23	29.42	29.59	153475
2024-03-27	29.91	31.19	29.91	31.11	251760
2024-03-28	31.09	31.63	30.84	31.32	483699
2024-04-01	31.54	31.54	30.67	30.78	334542
2024-04-02	30.41	30.59	29.98	30.45	290171
2024-04-03	30.15	30.48	29.92	30.02	184629
2024-04-04	30.49	30.70	29.83	29.88	221694
2024-04-05	29.74	30.01	29.50	29.95	153677
2024-04-08	30.12	30.44	30.06	30.17	100115
2024-04-09	30.35	30.72	30.20	30.58	157281
2024-04-10	29.59	29.59	28.26	28.90	281621
2024-04-11	28.99	29.01	28.47	28.74	144096
2024-04-12	28.28	28.84	28.28	28.80	315535
2024-04-15	29.03	29.26	28.27	28.85	185284
2024-04-16	28.56	28.86	28.28	28.46	341644
2024-04-17	28.81	28.98	28.28	28.31	146268
2024-04-18	28.32	28.99	28.26	28.77	253057
2024-04-19	28.59	29.82	28.59	29.80	220322
2024-04-22	29.76	30.39	29.74	30.01	172720
2024-04-23	30.08	30.84	30.00	30.51	187699
2024-04-24	29.70	30.73	28.61	30.66	545411
2024-04-25	30.15	30.15	29.29	29.91	320946
2024-04-26	29.91	30.12	29.69	29.85	137425
2024-04-29	29.86	29.97	29.39	29.47	135105
2024-04-30	29.22	29.43	29.04	29.06	175616
2024-05-01	29.55	30.33	29.36	29.57	205984
2024-05-02	29.81	30.32	29.64	30.10	177454
2024-05-03	30.62	30.62	30.08	30.09	176694
2024-05-06	30.35	30.66	30.13	30.34	165663
2024-05-07	30.39	30.65	30.14	30.15	129696
2024-05-08	29.94	30.45	29.86	30.36	111514
2024-05-09	30.45	30.84	30.37	30.81	178204
2024-05-10	30.79	30.79	30.21	30.68	147153
2024-05-13	30.93	30.98	30.61	30.68	153347
2024-05-14	31.12	31.15	30.67	30.97	111568
2024-05-15	31.38	31.46	30.78	31.21	143824
2024-05-16	31.05	31.18	30.92	31.10	159416
2024-05-17	31.36	31.76	30.95	30.95	674408
2024-05-20	31.01	31.08	30.68	30.72	380426
2024-05-21	30.64	31.57	30.56	31.48	227991
2024-05-22	31.37	31.51	30.50	30.73	245437
2024-05-23	30.75	30.91	29.97	30.00	174578
2024-05-24	30.19	30.32	29.88	30.29	193231
2024-05-28	30.34	30.59	29.71	29.71	202064
2024-05-29	29.05	29.33	28.95	29.20	148114
2024-05-30	29.61	29.89	29.34	29.80	119401
2024-05-31	29.86	30.24	29.86	30.12	142690
2024-06-03	30.43	30.43	29.36	29.42	204784
2024-06-04	29.10	29.30	28.85	28.97	120648
2024-06-05	29.29	29.30	28.79	29.05	134962
2024-06-06	28.99	29.36	28.91	29.31	153585
2024-06-07	28.92	29.30	28.92	29.26	145132
2024-06-10	28.80	28.81	28.32	28.49	191639
2024-06-11	28.23	28.56	27.98	28.30	190504
2024-06-12	29.22	29.83	28.91	29.28	215464
2024-06-13	29.10	29.20	28.58	28.82	182756
2024-06-14	28.40	28.54	28.08	28.29	186677
2024-06-17	28.20	28.88	28.08	28.88	188770
2024-06-18	28.74	29.05	28.59	28.69	257746
2024-06-20	28.52	28.92	28.42	28.74	176617
2024-06-21	28.70	28.87	28.31	28.64	797560
2024-06-24	28.76	29.49	28.64	29.22	210484
2024-06-25	29.02	29.40	28.95	29.15	485004
2024-06-26	28.84	29.63	28.81	29.49	286212
2024-06-27	29.49	29.95	29.06	29.81	259545
2024-06-28	30.23	30.80	30.15	30.54	690278
2024-07-01	30.52	30.87	30.22	30.58	281054
2024-07-02	30.39	30.95	30.39	30.56	234534
2024-07-03	30.73	30.73	29.92	30.02	90850
2024-07-05	29.96	30.20	29.66	29.78	174768
2024-07-08	30.06	30.22	29.70	29.82	165824
2024-07-09	29.68	30.53	29.68	30.40	203585
2024-07-10	30.45	31.17	30.36	31.10	182175
2024-07-11	31.60	32.53	31.54	32.33	347109
2024-07-12	32.76	32.97	32.11	32.52	311033
2024-07-15	32.92	34.10	32.92	33.54	327221
2024-07-16	33.92	35.06	33.79	34.85	591744
2024-07-17	34.37	36.21	34.37	36.00	342969
2024-07-18	35.63	36.67	35.17	35.46	249505
2024-07-19	35.33	36.27	35.14	35.69	225078
2024-07-22	35.57	36.50	35.03	36.26	286441
2024-07-23	35.87	37.40	35.70	36.70	408732
2024-07-24	36.40	37.30	34.30	35.91	293975
2024-07-25	35.40	36.73	35.04	36.41	448792
2024-07-26	36.79	37.14	36.20	37.09	357563
2024-07-29	37.13	37.13	35.90	35.95	305874
2024-07-30	33.60	35.20	33.60	34.30	4962693
2024-07-31	35.12	35.42	34.21	34.39	3678833
2024-08-01	34.29	34.67	32.70	33.13	2897414
2024-08-02	33.50	33.50	31.73	33.36	1660302
2024-08-05	32.50	32.82	31.49	32.24	1726804
2024-08-06	32.08	33.20	32.03	32.61	1400997
2024-08-07	33.20	33.42	32.55	32.85	2134021
2024-08-08	33.14	33.32	32.36	32.48	907180
2024-08-09	32.70	32.70	31.42	31.86	788321
2024-08-12	32.05	32.42	31.60	31.90	607195
2024-08-13	32.36	32.36	31.50	31.95	605794
2024-08-14	32.10	32.10	31.43	31.85	712451
2024-08-15	32.62	32.84	32.25	32.33	717084
2024-08-16	32.35	33.18	32.25	32.98	502051
2024-08-19	32.94	33.20	32.85	33.14	486734
2024-08-20	33.07	33.07	32.54	32.65	463050
2024-08-21	32.99	32.99	32.39	32.68	280118
2024-08-22	32.63	32.94	32.48	32.82	952652
2024-08-23	33.07	34.74	33.07	34.29	963340
2024-08-26	34.70	34.71	34.10	34.19	508735
2024-08-27	33.97	34.08	33.59	33.91	525940
2024-08-28	33.89	34.41	33.57	34.25	570169
2024-08-29	34.55	34.87	33.87	34.53	464155
2024-08-30	34.62	35.03	34.45	35.00	554130
2024-09-03	34.65	35.00	34.36	34.74	601008
2024-09-04	34.67	34.95	34.02	34.14	595307
2024-09-05	34.42	34.45	33.37	33.43	430179
2024-09-06	33.39	33.72	32.74	32.83	389686
2024-09-09	32.70	33.07	32.44	32.56	579699
2024-09-10	32.55	32.69	31.88	32.48	329410
2024-09-11	32.11	32.11	31.35	31.83	234322
2024-09-12	31.89	32.09	31.54	31.90	315069
2024-09-13	32.33	32.83	32.22	32.58	374845
2024-09-16	32.74	33.37	32.27	33.00	398642
2024-09-17	33.41	34.07	33.13	33.17	370348
2024-09-18	33.15	34.50	32.89	33.39	451140
2024-09-19	34.11	34.62	33.52	34.60	543230
2024-09-20	34.27	34.27	33.40	33.40	1840732
2024-09-23	33.37	33.74	33.01	33.16	561227
2024-09-24	33.07	33.25	32.57	32.57	506975
2024-09-25	32.49	32.49	31.92	31.96	459673
2024-09-26	32.32	32.33	31.88	31.95	441238
2024-09-27	32.34	32.55	31.87	32.03	429511
2024-09-30	31.89	32.78	31.74	32.50	474454
2024-10-01	32.44	32.44	31.30	31.48	438295
2024-10-02	31.24	31.87	31.21	31.36	271628
2024-10-03	31.03	31.45	30.94	31.38	311571
2024-10-04	31.86	32.10	31.52	31.86	425875
2024-10-07	31.68	31.90	31.54	31.75	326072
2024-10-08	31.87	31.99	31.55	31.61	309337
2024-10-09	31.54	32.00	31.46	31.58	438177
2024-10-10	31.33	31.69	31.08	31.68	393824
2024-10-11	31.83	32.94	31.83	32.74	333998
2024-10-14	32.73	33.20	32.52	32.89	379257
2024-10-15	33.00	34.33	32.74	33.51	724336
2024-10-16	33.97	34.51	33.80	34.12	397845
2024-10-17	34.13	34.25	33.76	34.21	295377
2024-10-18	34.23	34.23	33.56	33.67	308768
2024-10-21	33.64	33.67	32.37	32.39	324634
2024-10-22	32.36	32.71	32.30	32.47	453721
2024-10-23	33.86	34.56	32.30	34.22	784793
2024-10-24	33.97	34.26	33.33	33.64	447358
2024-10-25	33.74	34.04	33.44	33.44	684456
2024-10-28	33.87	34.89	33.83	34.74	420869
2024-10-29	34.81	34.81	34.33	34.48	294231
2024-10-30	34.29	35.46	34.29	34.65	341401
2024-10-31	34.82	34.84	34.08	34.11	284991
2024-11-01	34.30	34.43	33.62	33.73	251981
2024-11-04	33.42	33.62	32.81	33.24	268938
2024-11-05	33.24	34.06	33.15	34.06	564633
2024-11-06	37.22	38.46	36.94	38.18	1100311
2024-11-07	37.72	38.01	36.72	36.79	443050
2024-11-08	36.77	37.51	36.49	37.21	402834
2024-11-11	37.93	38.77	37.57	38.11	457226
2024-11-12	38.00	38.67	37.40	37.40	552572
2024-11-13	37.25	38.07	36.95	37.01	512647
2024-11-14	37.26	37.34	36.41	36.75	296495
2024-11-15	36.97	37.14	36.21	36.91	411454
2024-11-18	37.13	37.50	36.75	36.76	361167
2024-11-19	36.37	36.93	36.29	36.56	323164
2024-11-20	36.62	36.68	35.91	36.36	233599
2024-11-21	36.63	37.62	36.59	37.30	406553
2024-11-22	37.31	38.18	37.23	37.90	628429
2024-11-25	38.48	39.47	38.21	38.62	764794
2024-11-26	38.24	38.44	37.78	38.17	642850
2024-11-27	38.47	38.84	37.88	37.88	354190
2024-11-29	38.37	38.37	37.21	37.62	225264
2024-12-02	37.83	37.95	37.18	37.55	398433
2024-12-03	37.52	37.73	36.88	36.93	311555
2024-12-04	36.95	37.57	36.75	37.52	272158
2024-12-05	37.64	38.03	37.11	37.15	247282
2024-12-06	37.51	37.62	37.01	37.43	196407
2024-12-09	37.71	37.78	36.84	36.87	225474
2024-12-10	36.81	37.69	36.30	36.90	309472
2024-12-11	37.35	37.55	36.90	37.07	294834
2024-12-12	37.03	37.23	36.50	36.61	268168
2024-12-13	36.61	36.65	36.12	36.48	227724
2024-12-16	36.50	37.66	36.30	37.40	733740
2024-12-17	37.02	37.72	36.59	36.46	1256921
2024-12-18	36.81	36.88	34.68	34.86	1063322
2024-12-19	35.36	35.67	34.18	34.64	779512
2024-12-20	34.47	35.86	34.03	35.38	2309605
2024-12-23	35.03	35.31	34.66	35.31	744458
2024-12-24	35.29	35.68	35.09	35.68	179467
2024-12-26	35.39	36.01	35.21	35.97	290132
2024-12-27	35.64	36.10	35.25	35.79	503671
2024-12-30	35.56	36.16	35.37	35.74	464761
2024-12-31	35.92	36.39	35.64	35.75	540869
2025-01-02	35.97	36.05	35.28	35.36	611423
2025-01-03	35.41	36.01	34.95	35.99	383022
2025-01-06	35.90	36.89	35.79	36.37	686591
2025-01-07	36.45	36.62	34.80	35.06	463068
2025-01-08	34.78	35.25	34.45	34.90	297638
2025-01-10	34.08	34.25	33.31	33.85	480493
2025-01-13	33.62	34.09	33.60	34.03	357474
2025-01-14	34.38	35.77	34.09	35.69	709591
2025-01-15	36.78	36.88	35.71	36.01	575210
2025-01-16	35.94	35.94	35.34	35.85	415031
2025-01-17	36.22	36.31	35.79	36.31	479492
2025-01-21	36.85	37.03	36.46	36.78	401299
2025-01-22	36.70	36.70	36.19	36.52	502082
2025-01-23	36.38	36.72	36.13	36.38	636852
2025-01-24	36.47	36.84	36.06	36.57	473174
2025-01-27	36.81	37.63	36.65	37.40	910562
2025-01-28	37.22	37.66	37.18	37.45	499161
2025-01-29	38.31	39.17	37.32	37.85	802146
2025-01-30	38.99	39.55	38.31	39.20	833337
2025-01-31	39.50	39.51	38.54	38.88	780803
2025-02-03	38.30	38.77	37.51	38.16	445395
2025-02-04	38.25	39.19	37.89	38.85	440861
2025-02-05	39.07	39.34	38.56	39.32	449222
2025-02-06	39.39	39.63	39.02	39.39	546907
2025-02-07	39.38	39.38	38.24	38.86	618266
2025-02-10	38.77	38.95	38.00	38.03	416713
2025-02-11	37.80	39.09	37.76	39.08	521928
2025-02-12	38.52	38.83	38.06	38.07	436135
2025-02-13	38.25	38.47	37.77	38.40	432162
2025-02-14	38.70	39.01	38.25	38.45	449255
2025-02-18	38.41	38.65	38.02	38.29	744573
2025-02-19	37.80	38.03	37.47	37.60	417211
2025-02-20	37.43	37.64	36.87	37.34	455854
2025-02-21	37.70	37.70	36.53	36.69	466970
2025-02-24	37.13	37.13	36.20	36.22	431123
2025-02-25	36.54	36.91	36.16	36.26	656167
2025-02-26	36.27	36.44	35.31	35.91	506834
2025-02-27	35.90	36.14	35.70	35.85	408284
2025-02-28	35.95	36.36	35.91	36.20	612041
2025-03-03	36.20	36.68	35.58	36.01	549317
2025-03-04	35.45	35.78	34.72	35.10	849902
2025-03-05	35.19	35.43	34.44	34.85	702823
2025-03-06	34.72	35.03	34.11	34.79	594785
2025-03-07	34.65	34.99	34.28	34.66	428317
2025-03-10	34.23	34.49	33.29	33.38	671989
2025-03-11	33.55	33.94	33.16	33.33	575695
2025-03-12	33.75	33.87	33.19	33.77	131902

Explore More About RNST

Coins representing dividend payouts and trends

RNST Dividend History

Discover Renasant Corp'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

RNST Stock Split History

Discover Renasant Corp'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

RNST Historical Prices

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

Web Analytics