SPSC Historical Prices

Summary

Key Stock Metrics

160.58

(April 18, 2024)

52-Week Low

218.74

(February 9, 2024)

52-Week High

218.74

(February 9, 2024)

All-Time High

180.03

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-25	1.15	1.16	1.13	1.16	2836799
2004-02-26	1.15	1.16	1.10	1.14	3647999
2004-02-27	1.16	1.16	1.11	1.14	2491199
2004-03-01	1.16	1.18	1.00	1.13	1612399
2004-03-02	1.15	1.16	1.13	1.15	1374199
2004-03-03	1.16	1.18	1.15	1.18	2348999
2004-03-04	1.18	1.20	1.14	1.19	5989399
2004-03-05	1.20	1.21	1.18	1.19	3269199
2004-03-08	1.19	1.23	1.19	1.22	6048599
2004-03-09	1.23	1.29	1.21	1.28	9940199
2004-03-10	1.32	1.35	1.30	1.33	11639999
2004-03-11	1.35	1.35	1.26	1.28	3643799
2004-03-12	1.30	1.32	1.29	1.30	2679599
2004-03-15	1.32	1.32	1.30	1.31	3455199
2004-03-16	1.32	1.33	1.30	1.31	1403199
2004-03-17	1.32	1.36	1.28	1.33	4701399
2004-03-18	1.35	1.35	1.33	1.34	1205799
2004-03-19	1.35	1.35	1.30	1.31	1054799
2004-03-22	1.32	1.32	1.25	1.28	3085399
2004-03-23	1.29	1.30	1.29	1.30	1018599
2004-03-24	1.29	1.32	1.29	1.32	1324199
2004-03-25	1.32	1.33	1.32	1.33	1610599
2004-03-26	1.33	1.34	1.33	1.34	1100999
2004-03-29	1.35	1.36	1.35	1.35	1628799
2004-03-30	1.37	1.39	1.33	1.38	8373799
2004-03-31	1.40	1.41	1.35	1.38	5857999
2004-04-01	1.38	1.42	1.38	1.40	6405799
2004-04-02	1.41	1.43	1.41	1.42	4760999
2004-04-05	1.43	1.44	1.42	1.43	3465799
2004-04-06	1.43	1.44	1.43	1.43	1693599
2004-04-07	1.44	1.45	1.43	1.44	2508999
2004-04-08	1.44	1.45	1.44	1.45	2333599
2004-04-12	1.46	1.47	1.45	1.46	5492399
2004-04-13	1.46	1.48	1.46	1.47	6805999
2004-04-14	1.48	1.49	1.47	1.48	5262999
2004-04-15	1.51	1.54	1.51	1.53	11291199
2004-04-16	1.54	1.56	1.54	1.55	8968600
2004-04-19	1.56	1.58	1.55	1.57	8033599
2004-04-20	1.58	1.60	1.51	1.59	12264199
2004-04-21	1.61	1.62	1.60	1.61	10037799
2004-04-22	1.63	1.65	1.63	1.64	12017799
2004-04-23	1.65	1.74	1.60	1.64	15183600
2004-04-26	1.65	1.77	1.65	1.76	13191799
2004-04-27	1.70	1.83	1.69	1.82	14761400
2004-04-28	1.87	2.01	1.85	2.00	19370000
2004-04-29	1.85	1.85	0.92	1.12	53357400
2004-04-30	1.09	1.13	0.96	1.11	15479400
2004-05-03	1.04	1.27	1.00	1.16	11197599
2004-05-04	1.16	1.26	1.16	1.21	4890599
2004-05-05	1.23	1.25	1.06	1.22	7886199
2004-05-06	1.08	1.32	1.08	1.27	4475799
2004-05-07	1.29	1.29	1.26	1.28	1992399
2004-05-10	1.29	1.30	1.27	1.28	2708599
2004-05-11	1.28	1.30	1.12	1.14	3009399
2004-05-12	1.10	1.12	0.98	1.03	4518799
2004-05-13	1.01	1.01	0.70	0.85	5434599
2004-05-14	0.78	0.81	0.74	0.75	3925199
2004-05-17	0.65	0.68	0.56	0.58	5865000
2004-05-18	0.56	0.82	0.55	0.81	4760999
2004-05-19	0.85	0.99	0.85	0.90	7145399
2004-05-20	0.90	0.91	0.82	0.85	1350199
2004-05-21	0.87	0.88	0.73	0.76	2664399
2004-05-24	0.75	0.77	0.67	0.70	1644399
2004-05-25	0.63	0.69	0.59	0.61	3376399
2004-05-26	0.59	0.69	0.59	0.67	1619399
2004-05-27	0.64	0.72	0.64	0.68	1714999
2004-05-28	0.69	0.71	0.66	0.68	1194399
2004-06-01	0.66	0.69	0.62	0.64	1133399
2004-06-02	0.63	0.64	0.60	0.62	889599
2004-06-03	0.61	0.62	0.57	0.58	1354799
2004-06-04	0.57	0.65	0.57	0.61	1157799
2004-06-07	0.59	0.59	0.57	0.58	1249199
2004-06-08	0.57	0.58	0.57	0.58	959399
2004-06-09	0.57	0.61	0.57	0.60	712199
2004-06-10	0.60	0.63	0.59	0.63	782799
2004-06-14	0.63	0.63	0.60	0.61	678999
2004-06-15	0.60	0.61	0.59	0.60	642799
2004-06-16	0.59	0.61	0.59	0.60	741599
2004-06-17	0.59	0.59	0.58	0.59	1342999
2004-06-18	0.59	0.60	0.58	0.58	367999
2004-06-21	0.58	0.59	0.57	0.57	484199
2004-06-22	0.56	0.57	0.50	0.51	2132599
2004-06-23	0.49	0.51	0.41	0.45	5124599
2004-06-24	0.43	0.44	0.40	0.42	1738399
2004-06-25	0.41	0.42	0.35	0.42	2852799
2004-06-28	0.41	0.43	0.37	0.39	1234599
2004-06-29	0.38	0.39	0.37	0.38	972599
2004-06-30	0.37	0.38	0.35	0.38	800799
2004-07-01	0.38	0.38	0.36	0.37	486599
2004-07-02	0.36	0.37	0.35	0.36	825999
2004-07-06	0.35	0.37	0.35	0.37	1100399
2004-07-07	0.36	0.36	0.33	0.34	742999
2004-07-08	0.33	0.38	0.29	0.36	1997599
2004-07-09	0.36	0.47	0.36	0.45	2328799
2004-07-12	0.49	0.61	0.48	0.61	3581200
2004-07-13	0.62	0.62	0.49	0.51	2462599
2004-07-14	0.51	0.53	0.44	0.45	586799
2004-07-15	0.45	0.55	0.45	0.52	1059199
2004-07-16	0.44	0.53	0.41	0.49	2749399
2004-07-19	0.49	0.55	0.49	0.50	1390399
2004-07-20	0.51	0.52	0.49	0.51	830399
2004-07-21	0.52	0.55	0.52	0.53	530399
2004-07-22	0.53	0.55	0.52	0.52	692199
2004-07-23	0.52	0.53	0.52	0.53	634799
2004-07-26	0.53	0.53	0.49	0.50	579799
2004-07-27	0.50	0.52	0.50	0.51	684599
2004-07-28	0.52	0.53	0.52	0.52	535799
2004-07-29	0.52	0.57	0.52	0.56	1160999
2004-07-30	0.55	0.59	0.55	0.57	510799
2004-08-02	0.57	0.59	0.57	0.58	648799
2004-08-03	0.60	0.62	0.59	0.61	1320799
2004-08-04	0.62	0.67	0.61	0.63	2377599
2004-08-05	0.66	0.73	0.65	0.68	4068399
2004-08-06	0.70	0.73	0.65	0.69	1719199
2004-08-09	0.70	0.70	0.69	0.69	903799
2004-08-10	0.70	0.72	0.70	0.71	997999
2004-08-11	0.72	0.74	0.68	0.73	1097999
2004-08-12	0.75	0.77	0.75	0.76	1539600
2004-08-13	0.77	0.78	0.76	0.77	1070199
2004-08-16	0.77	0.77	0.75	0.77	1612199
2004-08-17	0.77	0.77	0.77	0.77	706599
2004-08-18	0.70	0.71	0.53	0.60	5067599
2004-08-19	0.54	0.59	0.54	0.56	1071799
2004-08-20	0.56	0.59	0.56	0.58	343199
2004-08-23	0.58	0.59	0.55	0.57	424999
2004-08-24	0.47	0.52	0.43	0.48	2724799
2004-08-25	0.49	0.56	0.49	0.55	1270399
2004-08-26	0.56	0.57	0.52	0.57	702799
2004-08-27	0.57	0.57	0.53	0.54	497399
2004-08-30	0.53	0.54	0.51	0.52	471399
2004-08-31	0.52	0.52	0.48	0.50	382799
2004-09-01	0.49	0.51	0.49	0.50	511399
2004-09-02	0.50	0.51	0.49	0.51	449799
2004-09-03	0.50	0.54	0.50	0.54	295199
2004-09-07	0.53	0.53	0.50	0.52	312599
2004-09-08	0.51	0.52	0.50	0.51	149399
2004-09-09	0.50	0.52	0.50	0.51	355999
2004-09-10	0.51	0.53	0.51	0.52	346399
2004-09-13	0.52	0.56	0.51	0.54	956599
2004-09-14	0.53	0.57	0.53	0.55	615399
2004-09-15	0.55	0.56	0.55	0.55	281799
2004-09-16	0.55	0.57	0.55	0.56	495399
2004-09-17	0.56	0.60	0.55	0.60	735799
2004-09-20	0.60	0.60	0.57	0.58	689399
2004-09-21	0.58	0.65	0.58	0.59	1265599
2004-09-22	0.59	0.61	0.59	0.59	910799
2004-09-23	0.60	0.61	0.60	0.60	275999
2004-09-24	0.60	0.61	0.60	0.61	470799
2004-09-27	0.60	0.63	0.60	0.63	537599
2004-09-28	0.62	0.63	0.61	0.62	460199
2004-09-29	0.62	0.63	0.62	0.63	280199
2004-09-30	0.63	0.63	0.63	0.63	596999
2004-10-01	0.63	0.65	0.63	0.63	612799
2004-10-04	0.64	0.64	0.64	0.64	416199
2004-10-05	0.63	0.64	0.59	0.61	988199
2004-10-06	0.62	0.62	0.62	0.62	308599
2004-10-07	0.62	0.62	0.62	0.62	565199
2004-10-08	0.62	0.62	0.62	0.62	694399
2004-10-11	0.62	0.63	0.62	0.63	649599
2004-10-12	0.63	0.63	0.63	0.63	317799
2004-10-13	0.63	0.64	0.63	0.64	514399
2004-10-14	0.64	0.66	0.64	0.65	1719199
2004-10-15	0.66	0.69	0.65	0.68	1038999
2004-10-18	0.70	0.72	0.69	0.71	1024399
2004-10-19	0.72	0.73	0.72	0.72	561599
2004-10-20	0.73	0.73	0.73	0.73	1167999
2004-10-21	0.73	0.74	0.73	0.73	1006599
2004-10-22	0.74	0.74	0.73	0.74	428399
2004-10-25	0.73	0.75	0.73	0.75	853199
2004-10-26	0.74	0.78	0.71	0.78	1665599
2004-10-27	0.78	0.81	0.78	0.79	975799
2004-10-28	0.79	0.81	0.79	0.80	890999
2004-10-29	0.81	0.82	0.80	0.80	1044799
2004-11-01	0.81	0.83	0.81	0.82	797999
2004-11-02	0.82	0.84	0.82	0.82	953599
2004-11-03	0.83	0.84	0.82	0.83	652599
2004-11-04	0.84	0.84	0.83	0.84	833399
2004-11-05	0.84	0.85	0.84	0.84	1236599
2004-11-08	0.85	0.85	0.59	0.66	4596599
2004-11-09	0.65	0.68	0.62	0.66	886799
2004-11-10	0.67	0.71	0.66	0.68	847799
2004-11-11	0.69	0.72	0.69	0.72	638199
2004-11-12	0.72	0.73	0.66	0.73	1233399
2004-11-15	0.73	0.74	0.68	0.71	901999
2004-11-16	0.71	0.76	0.71	0.75	1212599
2004-11-17	0.76	0.77	0.75	0.76	901399
2004-11-18	0.76	0.77	0.75	0.76	366199
2004-11-19	0.76	0.77	0.76	0.76	258199
2004-11-22	0.76	0.76	0.76	0.76	600599
2004-11-23	0.76	0.76	0.76	0.76	744999
2004-11-24	0.76	0.76	0.76	0.76	476799
2004-11-26	0.76	0.76	0.76	0.76	497799
2004-11-29	0.76	0.77	0.76	0.77	783599
2004-11-30	0.76	0.77	0.76	0.77	673399
2004-12-01	0.77	0.77	0.66	0.69	1057999
2004-12-02	0.69	0.72	0.69	0.70	376599
2004-12-03	0.69	0.69	0.65	0.69	1092799
2004-12-06	0.70	0.70	0.65	0.66	452799
2004-12-07	0.65	0.65	0.60	0.62	708799
2004-12-08	0.61	0.62	0.57	0.60	739999
2004-12-09	0.60	0.64	0.59	0.62	416599
2004-12-10	0.63	0.69	0.63	0.67	805599
2004-12-13	0.69	0.72	0.68	0.72	832799
2004-12-14	0.72	0.73	0.63	0.65	735999
2004-12-15	0.64	0.69	0.64	0.66	325199
2004-12-16	0.66	0.71	0.63	0.64	612599
2004-12-17	0.65	0.66	0.62	0.64	809799
2004-12-20	0.63	0.65	0.63	0.63	494799
2004-12-21	0.63	0.64	0.63	0.63	426799
2004-12-22	0.63	0.64	0.63	0.64	590399
2004-12-23	0.63	0.66	0.63	0.65	461399
2004-12-27	0.65	0.66	0.64	0.66	764399
2004-12-28	0.66	0.67	0.65	0.66	1256799
2004-12-29	0.66	0.68	0.66	0.68	426399
2004-12-30	0.67	0.70	0.67	0.69	986799
2004-12-31	0.69	0.72	0.69	0.72	1052999
2005-01-03	0.73	0.74	0.73	0.74	617599
2005-01-04	0.74	0.77	0.73	0.76	1372399
2005-01-05	0.78	0.86	0.77	0.86	3022799
2005-01-06	0.88	0.89	0.78	0.84	2770399
2005-01-07	0.87	0.88	0.86	0.86	1039599
2005-01-10	0.87	0.88	0.86	0.87	719199
2005-01-11	0.88	0.88	0.86	0.87	791399
2005-01-12	0.88	0.90	0.88	0.89	1604799
2005-01-13	0.89	0.92	0.89	0.92	1898799
2005-01-14	0.93	0.95	0.92	0.95	1846399
2005-01-18	0.96	0.97	0.96	0.96	946199
2005-01-19	0.97	0.98	0.96	0.97	1108399
2005-01-20	0.98	0.99	0.98	0.98	629199
2005-01-21	0.99	1.01	0.99	1.01	1453999
2005-01-24	1.01	1.01	0.97	1.00	1892599
2005-01-25	1.00	1.03	1.00	1.02	1215399
2005-01-26	1.03	1.04	1.02	1.03	597999
2005-01-27	1.04	1.04	1.03	1.04	1093199
2005-01-28	1.04	1.06	1.04	1.05	943199
2005-01-31	1.05	1.08	1.05	1.08	2157799
2005-02-01	1.09	1.11	1.07	1.07	2743399
2005-02-02	1.08	1.09	1.08	1.09	946399
2005-02-03	1.09	1.11	1.09	1.10	1128999
2005-02-04	1.11	1.12	1.11	1.11	630999
2005-02-07	1.12	1.16	1.12	1.16	1787999
2005-02-08	1.17	1.17	1.16	1.17	798599
2005-02-09	1.17	1.18	1.15	1.16	836599
2005-02-10	1.16	1.17	1.16	1.17	846799
2005-02-11	1.17	1.21	1.17	1.20	939599
2005-02-14	1.20	1.21	1.18	1.20	939799
2005-02-15	1.21	1.22	1.20	1.22	720599
2005-02-16	1.23	1.24	1.22	1.24	823599
2005-02-17	1.24	1.28	1.23	1.28	2342199
2005-02-18	1.29	1.29	1.26	1.26	1339999
2005-02-22	1.27	1.28	1.26	1.26	1176199
2005-02-23	1.27	1.28	1.25	1.27	1641599
2005-02-24	1.27	1.28	1.27	1.27	1226999
2005-02-25	1.28	1.28	1.28	1.28	585599
2005-02-28	1.28	1.30	1.27	1.30	2426999
2005-03-01	1.30	1.30	1.04	1.20	6448399
2005-03-02	1.20	1.22	1.20	1.21	657199
2005-03-03	1.21	1.22	1.21	1.22	802599
2005-03-04	1.23	1.23	1.21	1.22	864599
2005-03-07	1.22	1.22	1.05	1.05	4081799
2005-03-08	1.05	1.09	1.05	1.08	1666199
2005-03-09	1.07	1.08	1.07	1.08	631999
2005-03-10	1.07	1.09	1.07	1.09	894199
2005-03-11	1.08	1.09	1.08	1.08	513199
2005-03-15	1.09	1.11	1.09	1.11	748399
2005-03-16	1.12	1.18	1.11	1.13	868399
2005-03-17	1.13	1.28	1.13	1.15	923799
2005-03-18	1.15	1.17	1.14	1.17	558399
2005-03-21	1.17	1.19	1.15	1.16	589399
2005-03-22	1.17	1.19	1.16	1.17	413599
2005-03-23	1.17	1.18	1.17	1.17	659599
2005-03-24	1.17	1.18	1.17	1.18	649799
2005-03-28	1.18	1.19	1.15	1.18	2080999
2005-03-29	1.17	1.18	1.16	1.16	1229199
2005-03-30	1.16	1.17	1.16	1.17	486199
2005-03-31	1.17	1.17	1.16	1.16	840999
2005-04-01	1.17	1.18	1.16	1.17	610199
2005-04-04	1.17	1.18	1.16	1.17	886599
2005-04-05	1.17	1.18	1.17	1.18	407599
2005-04-06	1.18	1.18	1.17	1.18	309199
2005-04-07	1.18	1.18	1.17	1.17	393399
2005-04-08	1.17	1.18	1.04	1.14	982999
2005-04-12	1.06	1.07	0.92	1.00	1539200
2005-04-13	0.90	1.08	0.89	1.06	1409599
2005-04-14	1.07	1.10	1.05	1.09	1259199
2005-04-15	1.10	1.12	0.95	1.00	1284799
2005-04-18	1.01	1.02	0.94	0.95	451199
2005-04-19	0.95	0.95	0.68	0.79	3738799
2005-04-20	0.77	0.82	0.76	0.76	1842999
2005-04-21	0.77	0.79	0.67	0.70	788999
2005-04-22	0.72	0.79	0.71	0.79	1112199
2005-04-25	0.80	0.83	0.79	0.82	740799
2005-04-26	0.82	0.83	0.81	0.82	370999
2005-04-27	0.82	0.83	0.76	0.79	604399
2005-04-28	0.79	0.80	0.75	0.77	675999
2005-04-29	0.79	0.80	0.78	0.79	991999
2005-05-02	0.79	0.80	0.76	0.78	179999
2005-05-03	0.77	0.79	0.76	0.78	173799
2005-05-04	0.76	0.77	0.74	0.75	186199
2005-05-05	0.74	0.82	0.73	0.82	436999
2005-05-06	0.82	0.82	0.79	0.82	133399
2005-05-09	0.80	0.82	0.76	0.78	180599
2005-05-10	0.78	0.80	0.77	0.80	277799
2005-05-11	0.80	0.82	0.78	0.78	490199
2005-05-12	0.81	0.83	0.80	0.80	587599
2005-05-13	0.82	0.82	0.78	0.78	165599
2005-05-16	0.78	0.79	0.73	0.75	245799
2005-05-17	0.73	0.77	0.73	0.76	360799
2005-05-18	0.74	0.77	0.73	0.76	465599
2005-05-19	0.77	0.81	0.77	0.78	486399
2005-05-20	0.78	0.80	0.76	0.79	199799
2005-05-23	0.75	0.77	0.75	0.75	187799
2005-05-24	0.76	0.79	0.71	0.74	1067199
2005-05-25	0.74	0.74	0.71	0.73	314599
2005-05-26	0.72	0.74	0.69	0.70	537399
2005-05-27	0.70	0.71	0.65	0.67	893799
2005-05-31	0.68	0.68	0.57	0.60	1184199
2005-06-01	0.59	0.64	0.59	0.63	845799
2005-06-02	0.63	0.68	0.63	0.64	352199
2005-06-03	0.65	0.66	0.63	0.64	488999
2005-06-06	0.64	0.66	0.62	0.63	864799
2005-06-07	0.63	0.63	0.61	0.61	351199
2005-06-08	0.62	0.63	0.58	0.59	292799
2005-06-09	0.59	0.59	0.54	0.55	687199
2005-06-10	0.53	0.54	0.52	0.53	677199
2005-06-13	0.53	0.54	0.52	0.53	345399
2005-06-14	0.53	0.53	0.50	0.51	366999
2005-06-16	0.53	0.54	0.52	0.52	216599
2005-06-17	0.52	0.54	0.52	0.54	388399
2005-06-20	0.53	0.65	0.53	0.65	1033799
2005-06-21	0.65	0.65	0.58	0.59	352399
2005-06-22	0.59	0.60	0.58	0.59	218599
2005-06-23	0.59	0.64	0.59	0.62	230799
2005-06-24	0.63	0.65	0.62	0.65	564199
2005-06-27	0.66	0.70	0.66	0.70	445399
2005-06-28	0.70	0.70	0.63	0.69	235199
2005-06-29	0.67	0.68	0.66	0.67	340199
2005-06-30	0.67	0.68	0.66	0.68	126999
2005-07-01	0.67	0.70	0.66	0.70	198399
2005-07-05	0.68	0.69	0.66	0.67	151799
2005-07-06	0.66	0.67	0.61	0.62	446199
2005-07-07	0.63	0.67	0.61	0.65	290999
2005-07-08	0.65	0.66	0.63	0.64	121599
2005-07-11	0.63	0.65	0.62	0.63	206199
2005-07-12	0.62	0.63	0.58	0.60	384199
2005-07-13	0.59	0.61	0.59	0.60	214199
2005-07-14	0.60	0.61	0.60	0.60	376199
2005-07-15	0.59	0.61	0.58	0.61	250399
2005-07-18	0.61	0.61	0.59	0.60	159799
2005-07-19	0.60	0.61	0.57	0.57	283199
2005-07-20	0.57	0.59	0.56	0.56	310599
2005-07-21	0.58	0.59	0.57	0.58	149599
2005-07-22	0.57	0.58	0.57	0.58	164199
2005-07-25	0.57	0.59	0.57	0.57	165399
2005-07-26	0.57	0.57	0.54	0.55	347999
2005-07-27	0.54	0.57	0.54	0.55	489199
2005-07-28	0.55	0.56	0.53	0.55	264999
2005-07-29	0.54	0.54	0.53	0.53	400599
2005-08-01	0.53	0.53	0.52	0.53	209199
2005-08-02	0.53	0.53	0.51	0.52	467599
2005-08-03	0.52	0.53	0.51	0.52	395999
2005-08-04	0.51	0.52	0.51	0.52	246999
2005-08-05	0.52	0.52	0.51	0.51	192199
2005-08-08	0.51	0.52	0.49	0.51	398999
2005-08-09	0.49	0.51	0.49	0.51	253599
2005-08-10	0.50	0.51	0.49	0.50	286999
2005-08-11	0.50	0.50	0.46	0.46	822199
2005-08-12	0.47	0.49	0.47	0.48	458799
2005-08-15	0.48	0.55	0.47	0.53	686799
2005-08-16	0.54	0.55	0.49	0.55	1114399
2005-08-17	0.54	0.56	0.52	0.55	452999
2005-08-18	0.55	0.59	0.52	0.58	402799
2005-08-19	0.59	0.64	0.59	0.63	1636199
2005-08-22	0.66	0.67	0.65	0.67	1285999
2005-08-23	0.68	0.77	0.67	0.76	1723599
2005-08-24	0.79	0.82	0.76	0.78	1470400
2005-08-25	0.77	0.79	0.67	0.69	1480199
2005-08-26	0.71	0.72	0.67	0.67	585399
2005-08-29	0.67	0.68	0.64	0.68	447999
2005-08-30	0.67	0.68	0.65	0.68	331599
2005-08-31	0.68	0.68	0.64	0.64	385399
2005-09-01	0.64	0.64	0.61	0.63	586799
2005-09-02	0.62	0.65	0.62	0.65	299599
2005-09-06	0.65	0.65	0.63	0.64	236999
2005-09-07	0.64	0.64	0.62	0.64	196399
2005-09-08	0.64	0.65	0.60	0.60	396599
2005-09-09	0.60	0.63	0.60	0.63	241399
2005-09-12	0.62	0.62	0.61	0.61	271599
2005-09-13	0.61	0.62	0.61	0.61	350599
2005-09-14	0.61	0.63	0.61	0.62	184999
2005-09-15	0.62	0.63	0.62	0.62	292599
2005-09-16	0.62	0.62	0.61	0.62	148799
2005-09-19	0.61	0.62	0.58	0.59	370799
2005-09-20	0.59	0.59	0.55	0.57	447199
2005-09-21	0.56	0.57	0.56	0.56	158199
2005-09-22	0.56	0.56	0.52	0.53	547199
2005-09-23	0.54	0.60	0.53	0.58	436999
2005-09-26	0.55	0.57	0.55	0.56	149799
2005-09-27	0.56	0.58	0.54	0.54	173199
2005-09-28	0.54	0.56	0.54	0.54	169199
2005-09-29	0.54	0.55	0.52	0.53	294199
2005-09-30	0.53	0.55	0.53	0.54	188799
2005-10-03	0.54	0.55	0.51	0.53	266199
2005-10-04	0.53	0.57	0.52	0.54	869799
2005-10-05	0.54	0.54	0.53	0.54	128199
2005-10-06	0.54	0.54	0.53	0.53	527599
2005-10-07	0.53	0.56	0.53	0.56	195599
2005-10-10	0.57	0.59	0.54	0.59	232599
2005-10-11	0.55	0.57	0.55	0.56	249799
2005-10-12	0.56	0.56	0.53	0.53	310199
2005-10-13	0.53	0.55	0.53	0.54	142399
2005-10-14	0.54	0.55	0.53	0.54	190999
2005-10-17	0.54	0.54	0.53	0.53	174199
2005-10-18	0.53	0.53	0.52	0.52	389599
2005-10-19	0.52	0.53	0.51	0.52	561599
2005-10-20	0.51	0.52	0.51	0.51	247599
2005-10-21	0.52	0.52	0.50	0.51	343399
2005-10-24	0.51	0.54	0.51	0.52	153799
2005-10-25	0.52	0.53	0.49	0.51	294999
2005-10-26	0.51	0.52	0.51	0.51	232399
2005-10-27	0.51	0.52	0.50	0.50	176199
2005-10-28	0.50	0.51	0.49	0.51	152799
2005-10-31	0.51	0.51	0.50	0.51	115999
2005-11-01	0.50	0.51	0.50	0.50	168799
2005-11-02	0.51	0.52	0.50	0.51	132599
2005-11-03	0.51	0.51	0.50	0.50	219199
2005-11-04	0.49	0.50	0.48	0.49	663599
2005-11-07	0.49	0.50	0.48	0.50	330399
2005-11-08	0.49	0.53	0.49	0.52	457999
2005-11-09	0.52	0.57	0.51	0.55	626199
2005-11-10	0.55	0.55	0.52	0.53	262799
2005-11-11	0.52	0.52	0.48	0.49	707999
2005-11-14	0.50	0.51	0.49	0.51	255399
2005-11-15	0.51	0.51	0.49	0.51	290799
2005-11-16	0.51	0.51	0.49	0.50	140799
2005-11-17	0.51	0.51	0.49	0.50	139199
2005-11-18	0.50	0.51	0.50	0.50	108599
2005-11-21	0.50	0.50	0.49	0.50	161399
2005-11-22	0.50	0.51	0.49	0.49	320400
2005-11-23	0.50	0.50	0.50	0.50	124599
2005-11-25	0.50	0.53	0.50	0.51	342999
2005-11-28	0.51	0.52	0.49	0.50	199399
2005-11-29	0.51	0.55	0.50	0.53	840399
2005-11-30	0.52	0.54	0.50	0.52	486799
2005-12-01	0.52	0.53	0.50	0.51	391599
2005-12-02	0.52	0.52	0.43	0.44	1609199
2005-12-05	0.44	0.49	0.44	0.48	589199
2005-12-06	0.48	0.48	0.45	0.47	282399
2005-12-07	0.46	0.48	0.45	0.47	312999
2005-12-08	0.45	0.47	0.45	0.46	346599
2005-12-09	0.45	0.45	0.43	0.44	717999
2005-12-12	0.44	0.45	0.39	0.41	599199
2005-12-13	0.40	0.41	0.38	0.40	685199
2005-12-14	0.39	0.43	0.39	0.40	336399
2005-12-15	0.40	0.40	0.38	0.39	525799
2005-12-16	0.39	0.39	0.36	0.38	661599
2005-12-19	0.38	0.38	0.36	0.36	687799
2005-12-20	0.36	0.38	0.33	0.34	1429800
2005-12-21	0.33	0.37	0.33	0.36	942599
2005-12-22	0.36	0.37	0.34	0.35	525799
2005-12-23	0.33	0.35	0.33	0.33	936199
2005-12-27	0.33	0.33	0.29	0.32	1139599
2005-12-28	0.32	0.35	0.31	0.35	549999
2005-12-29	0.37	0.42	0.35	0.38	2063199
2005-12-30	0.38	0.39	0.35	0.36	868399
2006-01-03	0.36	0.38	0.36	0.37	257799
2006-01-04	0.37	0.38	0.36	0.37	112199
2006-01-05	0.37	0.39	0.37	0.37	658399
2006-01-06	0.36	0.38	0.36	0.37	213999
2006-01-09	0.36	0.37	0.35	0.36	526355
2006-01-10	0.36	0.37	0.35	0.36	201799
2006-01-11	0.35	0.37	0.35	0.36	355000
2006-01-12	0.35	0.37	0.35	0.36	147799
2006-01-13	0.36	0.36	0.35	0.36	236399
2006-01-17	0.36	0.37	0.35	0.35	322599
2006-01-18	0.35	0.36	0.35	0.35	711399
2006-01-19	0.35	0.35	0.35	0.35	116199
2006-01-20	0.35	0.36	0.34	0.35	390399
2006-01-23	0.35	0.35	0.33	0.34	366599
2006-01-24	0.33	0.35	0.33	0.34	154199
2006-01-25	0.34	0.34	0.33	0.33	122199
2006-01-26	0.33	0.34	0.33	0.34	200799
2006-01-27	0.33	0.36	0.33	0.35	523999
2006-01-30	0.35	0.40	0.34	0.40	913399
2006-01-31	0.40	0.40	0.36	0.38	586199
2006-02-01	0.38	0.39	0.37	0.38	181999
2006-02-02	0.37	0.38	0.36	0.37	383765
2006-02-03	0.37	0.38	0.37	0.37	120799
2006-02-06	0.38	0.42	0.36	0.37	297799
2006-02-07	0.35	0.37	0.35	0.37	191799
2006-02-08	0.37	0.37	0.35	0.36	242999
2006-02-09	0.35	0.36	0.35	0.36	246799
2006-02-10	0.36	0.36	0.36	0.36	55599
2006-02-13	0.36	0.36	0.34	0.36	221599
2006-02-14	0.35	0.37	0.35	0.36	271399
2006-02-15	0.36	0.38	0.36	0.38	318399
2006-02-16	0.38	0.39	0.37	0.38	471200
2006-02-17	0.38	0.40	0.38	0.39	852799
2006-02-21	0.39	0.45	0.39	0.43	1531999
2006-02-22	0.43	0.44	0.42	0.43	374399
2006-02-23	0.45	0.50	0.45	0.50	916799
2006-02-24	0.50	0.54	0.49	0.54	1383199
2006-02-27	0.54	0.60	0.54	0.59	1261599
2006-02-28	0.60	0.61	0.57	0.61	965799
2006-03-01	0.61	0.61	0.48	0.57	2407399
2006-03-02	0.56	0.59	0.56	0.59	622799
2006-03-03	0.59	0.60	0.58	0.60	716799
2006-03-06	0.60	0.60	0.58	0.58	487399
2006-03-07	0.58	0.60	0.51	0.53	435599
2006-03-08	0.52	0.54	0.52	0.53	143999
2006-03-09	0.51	0.51	0.49	0.50	582199
2006-03-10	0.50	0.52	0.49	0.51	111799
2006-03-13	0.49	0.52	0.49	0.52	204599
2006-03-14	0.51	0.52	0.51	0.52	109999
2006-03-15	0.52	0.53	0.50	0.51	190799
2006-03-16	0.51	0.51	0.50	0.50	233199
2006-03-17	0.50	0.51	0.50	0.50	111999
2010-04-22	7.00	7.25	6.61	6.80	3531534
2010-04-23	6.92	7.06	6.76	6.96	230406
2010-04-26	6.98	6.99	6.71	6.93	93770
2010-04-27	6.83	6.93	6.63	6.73	133842
2010-04-28	6.75	6.84	6.63	6.64	147364
2010-04-29	6.76	6.80	6.66	6.78	98182
2010-04-30	6.75	7.01	6.71	6.75	94580
2010-05-03	6.75	6.75	6.65	6.67	122140
2010-05-04	6.65	6.78	6.53	6.68	118800
2010-05-05	6.56	6.78	6.56	6.74	76188
2010-05-06	6.88	6.88	6.03	6.40	239426
2010-05-07	6.48	6.50	6.24	6.43	20492
2010-05-10	6.57	6.60	6.14	6.48	156232
2010-05-11	6.55	6.55	6.40	6.46	133920
2010-05-12	6.50	6.53	6.41	6.53	5800
2010-05-13	6.65	6.87	6.65	6.75	16360
2010-05-14	6.80	6.80	6.31	6.50	85962
2010-05-17	6.45	6.68	6.41	6.47	82704
2010-05-18	6.59	6.62	6.45	6.48	162624
2010-05-19	6.46	6.58	6.30	6.54	194990
2010-05-20	6.38	6.50	6.25	6.25	23018
2010-05-21	6.41	6.41	6.09	6.25	47166
2010-05-24	6.49	6.49	6.25	6.29	31200
2010-05-25	6.25	6.37	6.23	6.32	16356
2010-05-26	6.25	6.28	6.01	6.01	80192
2010-05-27	6.12	6.23	6.03	6.08	8400
2010-05-28	6.19	6.19	5.98	6.04	14796
2010-06-01	6.01	6.25	5.78	5.78	29810
2010-06-02	5.85	5.85	5.61	5.63	12730
2010-06-03	5.63	5.85	5.47	5.79	186632
2010-06-04	5.72	5.96	5.55	5.79	31608
2010-06-07	5.76	5.83	5.68	5.75	10640
2010-06-08	5.79	5.82	5.51	5.75	40412
2010-06-09	5.64	5.76	5.58	5.60	23200
2010-06-10	5.60	5.63	5.47	5.59	30492
2010-06-11	5.45	5.63	5.45	5.56	54692
2010-06-14	5.75	5.81	5.57	5.59	130542
2010-06-15	5.75	6.15	5.67	6.14	18430
2010-06-16	6.13	6.24	5.99	6.15	37218
2010-06-17	5.99	6.24	5.99	6.24	34236
2010-06-18	6.22	6.44	6.09	6.09	267926
2010-06-21	6.35	6.35	6.08	6.25	72142
2010-06-22	6.24	6.24	6.08	6.20	12000
2010-06-23	6.14	6.25	6.03	6.18	24210
2010-06-24	6.14	6.33	6.12	6.19	33582
2010-06-25	6.22	6.23	5.66	5.93	981632
2010-06-28	5.93	6.25	5.63	6.03	50304
2010-06-29	5.94	6.38	5.70	5.79	46326
2010-06-30	5.81	5.99	5.65	5.81	25544
2010-07-01	5.79	6.15	5.79	5.88	83972
2010-07-02	5.93	6.16	5.72	5.84	24268
2010-07-06	5.93	6.00	5.65	5.68	27500
2010-07-07	5.72	6.05	5.70	5.85	26676
2010-07-08	5.88	6.10	5.65	5.78	26076
2010-07-09	5.76	5.90	5.65	5.80	75440
2010-07-12	5.78	5.78	5.66	5.74	8212
2010-07-13	5.80	5.91	5.72	5.77	30830
2010-07-14	5.83	6.14	5.64	5.89	13874
2010-07-15	5.92	5.94	5.52	5.65	19606
2010-07-16	5.62	5.81	5.15	5.17	49442
2010-07-19	5.21	5.22	5.00	5.07	39862
2010-07-20	5.00	5.10	4.97	5.02	19898
2010-07-21	5.03	5.10	4.88	4.90	196230
2010-07-22	4.99	5.02	4.94	4.99	8680
2010-07-23	4.99	5.14	4.99	5.05	27246
2010-07-26	5.03	5.17	4.91	5.16	18584
2010-07-27	5.19	5.30	5.02	5.27	11554
2010-07-28	5.35	5.59	5.26	5.30	120758
2010-07-29	5.36	5.60	5.36	5.50	92030
2010-07-30	5.61	5.61	5.29	5.32	80492
2010-08-02	5.39	5.48	4.95	5.32	15812
2010-08-03	5.31	5.31	5.20	5.20	5770
2010-08-04	5.23	5.27	5.03	5.12	19736
2010-08-05	5.12	5.12	4.93	5.03	35358
2010-08-06	5.03	5.03	4.93	4.93	4760
2010-08-09	4.98	4.99	4.88	4.94	8186
2010-08-10	4.90	4.92	4.73	4.73	57858
2010-08-11	4.67	4.80	4.67	4.73	146046
2010-08-12	4.73	4.92	4.69	4.72	48762
2010-08-13	4.72	4.83	4.63	4.65	108952
2010-08-16	4.65	4.66	4.55	4.57	18322
2010-08-17	4.63	4.63	4.40	4.45	33476
2010-08-18	4.38	4.48	4.38	4.43	184798
2010-08-19	4.36	4.62	4.33	4.40	75936
2010-08-20	4.38	4.38	4.29	4.32	33000
2010-08-23	4.28	4.38	4.28	4.30	27260
2010-08-24	4.28	4.47	4.28	4.31	48246
2010-08-25	4.30	4.55	4.23	4.55	15892
2010-08-26	4.54	4.80	4.42	4.79	9412
2010-08-27	4.83	5.22	4.80	5.11	58804
2010-08-30	5.05	5.09	4.75	4.90	18016
2010-08-31	4.92	5.31	4.75	5.10	9144
2010-09-01	5.17	5.17	4.94	5.16	14292
2010-09-02	5.16	5.33	4.95	5.17	25946
2010-09-03	5.22	5.44	5.21	5.39	63408
2010-09-07	5.36	5.46	5.11	5.38	66794
2010-09-08	5.39	5.63	5.38	5.43	7342
2010-09-09	5.49	5.91	5.37	5.77	30454
2010-09-10	5.87	5.91	5.51	5.83	16582
2010-09-13	5.88	5.96	5.66	5.96	13026
2010-09-14	5.96	6.00	5.54	5.98	24390
2010-09-15	5.97	5.97	5.81	5.92	29274
2010-09-16	5.92	6.00	5.80	5.81	26818
2010-09-17	5.90	5.98	5.60	5.77	42300
2010-09-20	5.76	5.85	5.56	5.85	20876
2010-09-21	5.90	5.90	5.62	5.74	15058
2010-09-22	5.70	5.75	5.58	5.63	31330
2010-09-23	5.63	5.82	5.63	5.76	35012
2010-09-24	5.83	6.05	5.72	6.05	29068
2010-09-27	6.05	6.14	5.89	6.08	22256
2010-09-28	5.84	6.10	5.84	6.10	10460
2010-09-29	6.04	6.13	5.78	6.11	16334
2010-09-30	6.16	6.42	6.02	6.41	29036
2010-10-01	6.39	6.50	6.14	6.44	17728
2010-10-04	6.31	6.48	6.30	6.43	10730
2010-10-05	6.47	6.50	6.31	6.50	49794
2010-10-06	6.45	6.63	6.45	6.52	24152
2010-10-07	6.58	6.58	6.30	6.50	68474
2010-10-08	6.45	6.57	6.45	6.57	6582
2010-10-11	6.64	6.72	6.61	6.68	8344
2010-10-12	6.50	6.93	6.50	6.93	54468
2010-10-13	6.93	6.93	6.60	6.78	48306
2010-10-14	6.75	6.87	6.65	6.68	19476
2010-10-15	6.76	6.76	6.63	6.66	40912
2010-10-18	6.60	6.66	6.48	6.65	205154
2010-10-19	6.58	6.60	6.46	6.53	247188
2010-10-20	6.57	6.60	6.54	6.55	8092
2010-10-21	6.53	6.59	6.50	6.51	79898
2010-10-22	6.53	6.53	6.33	6.52	18744
2010-10-25	6.53	6.60	6.50	6.60	46206
2010-10-26	6.55	6.57	6.47	6.50	141262
2010-10-27	6.49	6.60	6.49	6.55	22234
2010-10-28	6.60	6.66	6.50	6.50	52426
2010-10-29	6.53	6.68	6.49	6.60	69776
2010-11-01	6.60	6.60	6.39	6.51	34550
2010-11-02	6.68	6.68	6.51	6.59	39100
2010-11-03	6.59	6.60	6.47	6.60	29538
2010-11-04	6.65	6.74	6.39	6.69	147810
2010-11-05	6.69	6.85	6.60	6.78	39700
2010-11-08	6.86	7.10	6.75	7.06	52878
2010-11-09	7.05	7.20	7.04	7.12	746828
2010-11-10	7.11	7.15	7.00	7.13	25752
2010-11-11	7.15	7.15	7.06	7.12	37950
2010-11-12	7.00	7.00	6.68	6.68	22182
2010-11-15	6.68	6.68	6.18	6.25	135410
2010-11-16	6.17	6.23	5.91	6.13	855476
2010-11-17	6.23	6.29	6.02	6.27	40794
2010-11-18	6.30	6.52	6.25	6.50	84002
2010-11-19	6.50	6.58	6.33	6.58	87924
2010-11-22	6.50	6.75	6.44	6.58	72326
2010-11-23	6.54	6.55	6.35	6.36	21658
2010-11-24	6.40	6.40	6.25	6.37	29398
2010-11-26	6.36	6.36	6.13	6.16	11398
2010-11-29	6.16	6.27	5.95	6.12	23004
2010-11-30	5.80	6.26	5.80	5.93	141866
2010-12-01	6.13	6.29	5.89	6.22	37908
2010-12-02	6.25	6.50	6.02	6.48	142218
2010-12-03	6.39	6.80	6.38	6.73	1857832
2010-12-06	6.70	6.78	6.59	6.73	183552
2010-12-07	6.65	6.79	6.51	6.77	273788
2010-12-08	6.76	6.87	6.66	6.86	85110
2010-12-09	6.78	7.12	6.78	7.06	129862
2010-12-10	7.01	7.32	6.79	7.32	170000
2010-12-13	7.48	7.50	7.29	7.47	77610
2010-12-14	7.38	7.49	7.05	7.42	134218
2010-12-15	7.13	7.56	7.13	7.32	133212
2010-12-16	7.64	7.68	7.24	7.33	88084
2010-12-17	7.35	7.55	7.34	7.45	156810
2010-12-20	7.16	7.56	7.16	7.53	121552
2010-12-21	7.58	7.77	7.42	7.68	92790
2010-12-22	7.68	7.70	7.53	7.64	27414
2010-12-23	7.64	7.64	7.41	7.60	12396
2010-12-27	7.59	7.83	7.50	7.83	10900
2010-12-28	7.83	7.83	7.59	7.63	19778
2010-12-29	7.63	7.90	7.52	7.83	27578
2010-12-30	7.85	7.94	7.83	7.83	4998
2010-12-31	7.83	7.99	7.65	7.90	32262
2011-01-03	7.99	7.99	7.71	7.79	71270
2011-01-04	7.77	7.80	7.59	7.74	116520
2011-01-05	7.60	7.85	7.60	7.83	127646
2011-01-06	7.79	7.79	7.70	7.74	34628
2011-01-07	7.66	7.74	7.65	7.69	20276
2011-01-10	7.65	7.67	7.55	7.57	30998
2011-01-11	7.62	7.62	7.44	7.57	30014
2011-01-12	7.69	8.38	7.68	7.98	458334
2011-01-13	7.86	8.06	7.75	7.78	63952
2011-01-14	7.80	7.97	7.56	7.91	72144
2011-01-18	7.84	8.15	7.82	8.04	35700
2011-01-19	8.09	8.13	7.90	7.97	99690
2011-01-20	7.96	7.96	7.58	7.74	84518
2011-01-21	7.77	7.77	7.58	7.75	75974
2011-01-24	7.77	8.09	7.77	7.97	44812
2011-01-25	7.92	8.00	7.73	8.00	47096
2011-01-26	8.03	8.19	7.89	8.05	74896
2011-01-27	8.05	8.30	7.89	7.90	40968
2011-01-28	7.92	7.92	7.75	7.78	27694
2011-01-31	7.83	8.09	7.81	7.94	34472
2011-02-01	7.96	7.96	7.68	7.82	39178
2011-02-02	8.17	8.17	7.68	7.85	12006
2011-02-03	7.91	7.92	7.68	7.77	4946
2011-02-04	7.69	7.94	7.69	7.89	11030
2011-02-07	7.89	8.07	7.89	8.07	15498
2011-02-08	8.01	8.57	8.01	8.57	112404
2011-02-09	8.53	8.64	8.41	8.50	97170
2011-02-10	7.78	8.38	7.78	8.16	82180
2011-02-11	8.18	8.58	8.16	8.32	110220
2011-02-14	8.33	8.65	8.15	8.23	25054
2011-02-15	8.23	8.33	8.01	8.11	81352
2011-02-16	8.22	8.31	8.17	8.25	60706
2011-02-17	8.27	8.41	8.11	8.35	109886
2011-02-18	8.39	8.40	8.20	8.37	23096
2011-02-22	8.30	8.34	7.86	7.89	133348
2011-02-23	7.98	8.07	7.92	7.97	39032
2011-02-24	7.97	7.97	7.73	7.93	78098
2011-02-25	8.00	8.00	7.82	7.83	26222
2011-02-28	7.84	7.91	7.67	7.75	366954
2011-03-01	7.83	7.83	7.00	7.25	142784
2011-03-02	7.22	7.56	7.22	7.53	60630
2011-03-03	7.68	7.90	7.60	7.72	74918
2011-03-04	7.74	7.93	7.52	7.59	46730
2011-03-07	7.62	7.65	7.46	7.52	31178
2011-03-08	7.47	7.68	7.38	7.50	112552
2011-03-09	7.45	7.75	7.36	7.75	38270
2011-03-10	7.61	7.66	7.45	7.50	25786
2011-03-11	7.47	7.57	7.47	7.55	14378
2011-03-14	7.45	7.54	7.39	7.39	25662
2011-03-15	7.12	7.31	7.12	7.29	26496
2011-03-16	7.21	7.28	7.09	7.14	61810
2011-03-17	7.28	7.33	6.92	6.94	34160
2011-03-18	7.01	7.45	6.80	6.89	260364
2011-03-21	6.98	7.37	6.84	7.24	33952
2011-03-22	7.27	7.70	7.18	7.66	48484
2011-03-23	7.62	7.72	7.43	7.46	40510
2011-03-24	7.53	7.53	7.02	7.19	84638
2011-03-25	7.19	7.53	7.19	7.50	99646
2011-03-28	7.50	7.49	7.16	7.19	14434
2011-03-29	7.14	7.28	7.13	7.22	43928
2011-03-30	7.21	7.52	7.20	7.46	76546
2011-03-31	7.41	7.80	7.41	7.76	31880
2011-04-01	7.78	7.78	7.43	7.44	24060
2011-04-04	7.49	7.64	7.10	7.19	126788
2011-04-05	7.17	7.20	7.03	7.19	34650
2011-04-06	7.27	7.27	6.97	6.97	92956
2011-04-07	6.98	7.03	6.91	6.98	237592
2011-04-08	7.04	7.04	6.92	6.93	26548
2011-04-11	6.94	6.96	6.83	6.83	84408
2011-04-12	6.83	7.13	6.83	7.00	79312
2011-04-13	7.07	7.08	6.93	6.98	79972
2011-04-14	6.91	6.91	6.85	6.87	5822
2011-04-15	6.86	7.23	6.85	7.18	27484
2011-04-18	7.09	7.21	7.06	7.17	5848
2011-04-19	7.24	7.24	7.11	7.13	42898
2011-04-20	7.16	7.17	6.98	7.10	64072
2011-04-21	7.17	7.39	7.01	7.39	54904
2011-04-25	7.37	7.52	7.20	7.52	10964
2011-04-26	7.51	7.82	7.48	7.73	19570
2011-04-27	7.74	7.84	7.69	7.81	26136
2011-04-28	7.82	8.09	7.82	7.98	84078
2011-04-29	8.38	8.50	8.01	8.21	104870
2011-05-02	8.21	8.80	8.21	8.77	168992
2011-05-03	8.99	8.99	8.40	8.88	186676
2011-05-04	8.88	9.25	8.88	8.97	292198
2011-05-05	8.95	8.95	8.51	8.65	37326
2011-05-06	8.68	8.69	8.46	8.49	44022
2011-05-09	8.45	8.58	8.45	8.52	42658
2011-05-10	8.58	8.58	8.37	8.43	56210
2011-05-11	8.36	8.51	8.10	8.47	54800
2011-05-12	8.43	8.78	8.46	8.61	104512
2011-05-13	8.62	8.70	8.36	8.38	19624
2011-05-16	8.31	8.54	8.31	8.33	36870
2011-05-17	8.31	8.39	8.27	8.33	31526
2011-05-18	8.33	8.51	8.33	8.45	112704
2011-05-19	8.50	8.57	8.34	8.37	76702
2011-05-20	8.32	8.44	8.30	8.37	33020
2011-05-23	8.35	8.42	8.27	8.27	74282
2011-05-24	8.31	8.31	8.09	8.12	39530
2011-05-25	8.09	8.49	8.01	8.47	26448
2011-05-26	8.47	8.47	8.15	8.35	79128
2011-05-27	8.35	8.35	8.13	8.28	33374
2011-05-31	8.36	8.36	8.25	8.35	34840
2011-06-01	8.36	8.58	8.11	8.12	32192
2011-06-02	8.15	8.22	8.06	8.13	21592
2011-06-03	8.04	8.41	8.04	8.26	109718
2011-06-06	8.13	8.84	8.13	8.65	93706
2011-06-07	8.70	9.08	8.70	8.94	142428
2011-06-08	8.93	9.00	8.86	8.86	176954
2011-06-09	8.90	8.90	7.98	8.00	610216
2011-06-10	8.00	8.21	7.93	8.00	171094
2011-06-13	8.12	8.25	8.00	8.07	87864
2011-06-14	8.12	8.14	7.99	8.00	113702
2011-06-15	7.96	8.05	7.75	7.95	122120
2011-06-16	7.95	8.25	7.95	8.25	61078
2011-06-17	8.25	8.25	8.04	8.06	60106
2011-06-20	8.06	8.07	7.90	7.96	40820
2011-06-21	8.00	8.08	7.93	7.97	172436
2011-06-22	7.95	8.12	7.88	7.98	34998
2011-06-23	8.22	8.22	7.92	8.13	117832
2011-06-24	8.15	8.35	8.12	8.29	1254692
2011-06-27	8.32	8.43	8.30	8.39	231508
2011-06-28	8.42	8.59	8.33	8.59	206564
2011-06-29	8.58	8.60	8.53	8.57	119142
2011-06-30	8.58	9.05	8.55	8.90	205146
2011-07-01	8.91	9.01	8.76	8.90	174834
2011-07-05	8.93	8.96	8.90	8.96	192202
2011-07-06	8.96	9.02	8.94	9.00	51916
2011-07-07	9.00	9.21	8.97	9.17	83636
2011-07-08	9.12	9.23	9.08	9.17	29362
2011-07-11	9.11	9.18	8.99	9.15	64638
2011-07-12	9.16	9.16	9.10	9.13	76530
2011-07-13	9.15	9.23	9.15	9.22	101826
2011-07-14	9.20	9.25	8.89	9.05	68452
2011-07-15	9.05	9.24	9.05	9.22	37114
2011-07-18	9.18	9.19	9.06	9.10	23076
2011-07-19	9.12	9.20	9.06	9.19	148290
2011-07-20	9.21	9.21	9.13	9.17	20974
2011-07-21	9.16	9.39	9.16	9.36	138886
2011-07-22	9.37	9.37	9.11	9.31	19250
2011-07-25	9.25	9.32	9.22	9.24	172704
2011-07-26	9.23	9.29	9.23	9.27	211286
2011-07-27	9.18	9.34	9.18	9.27	499724
2011-07-28	9.25	9.50	9.24	9.27	59500
2011-07-29	8.52	9.41	8.43	9.19	174698
2011-08-01	9.20	9.20	8.89	9.09	180616
2011-08-02	9.08	9.24	8.91	8.98	577844
2011-08-03	9.01	9.30	8.95	9.28	261448
2011-08-04	9.22	9.34	9.06	9.12	301814
2011-08-05	9.15	9.15	8.90	9.02	194374
2011-08-08	8.88	9.07	8.62	8.65	876956
2011-08-09	8.85	9.03	8.30	8.84	242424
2011-08-10	8.69	8.92	8.57	8.82	189052
2011-08-11	8.69	9.08	8.66	8.88	145304
2011-08-12	8.91	8.98	8.61	8.70	64214
2011-08-15	8.75	8.93	8.70	8.92	49268
2011-08-16	8.86	8.95	8.72	8.88	96848
2011-08-17	8.93	8.93	8.59	8.70	76760
2011-08-18	8.56	8.92	8.45	8.76	163750
2011-08-19	8.68	8.91	8.29	8.34	75496
2011-08-22	8.48	8.48	8.15	8.42	84532
2011-08-23	8.44	8.53	8.28	8.45	242104
2011-08-24	8.40	8.71	8.40	8.67	54418
2011-08-25	8.75	8.85	8.44	8.46	85250
2011-08-26	8.42	8.84	8.42	8.83	79362
2011-08-29	8.90	9.21	8.90	9.20	94556
2011-08-30	9.14	9.14	8.81	8.90	133820
2011-08-31	8.90	9.08	8.68	9.07	105138
2011-09-01	9.02	9.16	8.98	9.00	70598
2011-09-02	8.87	9.11	8.77	8.85	166818
2011-09-06	8.69	9.00	8.37	8.98	86370
2011-09-07	9.08	9.39	8.96	9.24	309164
2011-09-08	9.17	9.25	8.71	8.77	90972
2011-09-09	8.70	8.80	8.51	8.56	69492
2011-09-12	8.46	8.56	8.20	8.27	117304
2011-09-13	8.44	8.66	8.36	8.63	51682
2011-09-14	8.68	8.90	8.66	8.86	42904
2011-09-15	8.90	8.95	8.40	8.94	51694
2011-09-16	8.99	8.99	8.62	8.96	110166
2011-09-19	8.83	8.99	8.63	8.87	50354
2011-09-20	8.85	8.86	8.52	8.57	59428
2011-09-21	8.60	8.80	8.29	8.33	120688
2011-09-22	8.15	8.34	7.79	7.96	106294
2011-09-23	7.98	7.99	7.84	7.99	64094
2011-09-26	8.00	8.00	7.74	7.87	93568
2011-09-27	8.00	8.76	8.00	8.68	124536
2011-09-28	8.70	8.70	8.35	8.35	54768
2011-09-29	8.53	8.54	8.13	8.52	26516
2011-09-30	8.41	8.63	8.10	8.15	69660
2011-10-03	8.07	8.25	7.58	7.65	240658
2011-10-04	7.65	8.10	7.52	8.06	145006
2011-10-05	8.55	8.55	8.26	8.54	33720
2011-10-06	8.54	8.68	8.39	8.64	39070
2011-10-07	8.62	8.69	8.43	8.46	39902
2011-10-10	8.59	9.06	8.27	9.00	75968
2011-10-11	8.97	9.17	8.94	9.04	52626
2011-10-12	9.12	9.63	9.12	9.56	121996
2011-10-13	9.49	9.56	9.44	9.48	96222
2011-10-14	9.54	9.76	9.45	9.54	65368
2011-10-17	9.57	9.82	9.44	9.45	43458
2011-10-18	9.48	9.75	9.44	9.64	87206
2011-10-19	9.57	9.82	9.51	9.52	45382
2011-10-20	9.54	9.54	9.10	9.51	37586
2011-10-21	9.67	9.67	9.37	9.45	33886
2011-10-24	9.51	9.59	9.25	9.48	62738
2011-10-25	9.42	9.46	9.11	9.16	34712
2011-10-26	9.26	9.46	9.16	9.22	121898
2011-10-27	9.50	10.00	9.31	9.75	270340
2011-10-28	9.71	10.08	9.48	9.91	273806
2011-10-31	9.71	9.90	9.70	9.78	114900
2011-11-01	9.56	9.75	9.54	9.59	46664
2011-11-02	9.77	10.06	9.63	10.00	114022
2011-11-03	9.99	10.30	9.85	10.16	146000
2011-11-04	10.08	10.30	10.08	10.15	129866
2011-11-07	10.16	10.56	10.11	10.43	92394
2011-11-08	10.52	10.55	10.31	10.49	51848
2011-11-09	10.26	10.61	10.24	10.24	113272
2011-11-10	10.47	10.99	10.30	10.50	107664
2011-11-11	10.68	10.96	10.52	10.94	105738
2011-11-14	11.01	11.20	10.83	10.98	301634
2011-11-15	11.05	11.49	10.99	11.34	160844
2011-11-16	11.20	11.47	11.04	11.39	156470
2011-11-17	11.50	11.56	11.30	11.42	284346
2011-11-18	11.43	11.54	11.20	11.35	244698
2011-11-21	11.16	11.41	11.01	11.25	85716
2011-11-22	11.28	11.47	11.06	11.20	177454
2011-11-23	11.17	11.17	10.79	10.84	80716
2011-11-25	10.77	10.87	10.56	10.70	81450
2011-11-28	10.95	11.12	10.78	10.95	134698
2011-11-29	10.97	11.24	10.71	11.18	188172
2011-11-30	11.77	12.30	11.41	11.73	365512
2011-12-01	11.75	11.95	11.55	11.74	66488
2011-12-02	11.92	11.92	11.65	11.78	163320
2011-12-05	11.96	12.00	11.26	11.65	224300
2011-12-06	11.70	12.04	11.49	11.96	196100
2011-12-07	11.93	12.32	11.93	12.00	69732
2011-12-08	12.02	12.43	12.02	12.18	158036
2011-12-09	12.15	12.55	12.01	12.49	129404
2011-12-12	12.63	12.70	12.43	12.64	125470
2011-12-13	12.76	13.39	12.66	13.02	493528
2011-12-14	12.97	12.97	12.31	12.67	279132
2011-12-15	12.83	12.97	12.62	12.79	359774
2011-12-16	12.90	13.00	12.66	12.97	208330
2011-12-19	12.99	13.43	12.85	12.91	92858
2011-12-20	13.14	13.24	13.03	13.12	109556
2011-12-21	13.95	13.95	13.20	13.43	156864
2011-12-22	13.45	13.78	13.36	13.48	66520
2011-12-23	13.49	13.50	13.25	13.39	31316
2011-12-27	13.39	13.54	13.22	13.49	112916
2011-12-28	13.49	13.50	13.19	13.25	70882
2011-12-29	13.32	13.47	13.01	13.38	20086
2011-12-30	13.39	13.39	12.94	12.98	53186
2012-01-03	13.24	13.24	12.50	12.50	171946
2012-01-04	12.48	12.68	12.21	12.44	108258
2012-01-05	12.41	12.41	12.06	12.10	81158
2012-01-06	12.08	12.11	11.92	11.94	141628
2012-01-09	11.97	11.98	11.67	11.80	136898
2012-01-10	11.91	12.12	11.46	12.06	61760
2012-01-11	11.87	12.30	11.84	12.26	68230
2012-01-12	12.25	12.60	12.25	12.57	76258
2012-01-13	12.44	12.59	12.34	12.51	47568
2012-01-17	12.55	12.94	12.55	12.74	88406
2012-01-18	12.73	12.88	12.55	12.73	73408
2012-01-19	12.78	12.80	12.30	12.36	86910
2012-01-20	12.38	12.56	12.21	12.29	35070
2012-01-23	12.33	12.47	11.99	12.15	59870
2012-01-24	12.10	12.30	12.01	12.21	75386
2012-01-25	12.21	12.27	12.10	12.20	38894
2012-01-26	12.20	12.20	11.96	12.16	94876
2012-01-27	12.11	12.48	12.00	12.45	74722
2012-01-30	12.40	12.58	12.36	12.52	17744
2012-01-31	12.63	12.81	12.44	12.60	170020
2012-02-01	12.72	13.43	12.57	13.28	168316
2012-02-02	13.36	13.67	13.27	13.65	98484
2012-02-03	13.84	14.01	13.61	13.79	78254
2012-02-06	13.82	13.97	13.78	13.95	59578
2012-02-07	13.90	14.03	13.87	13.89	80166
2012-02-08	13.97	14.05	13.82	13.96	83356
2012-02-09	13.98	13.98	12.54	12.96	233670
2012-02-10	12.89	13.40	12.52	12.66	70008
2012-02-13	12.74	12.76	12.08	12.18	140274
2012-02-14	12.13	12.53	12.05	12.49	183206
2012-02-15	12.49	12.51	12.12	12.15	92954
2012-02-16	12.12	12.48	12.07	12.34	119270
2012-02-17	12.41	12.48	12.13	12.42	123606
2012-02-21	12.43	12.60	12.25	12.27	340510
2012-02-22	12.27	12.43	12.25	12.31	36688
2012-02-23	12.36	12.76	12.25	12.71	169242
2012-02-24	12.76	13.00	12.38	12.78	224806
2012-02-27	12.66	13.10	12.58	12.92	162140
2012-02-28	12.95	13.18	12.77	12.83	78860
2012-02-29	12.91	13.10	12.39	12.43	172968
2012-03-01	12.44	12.79	12.44	12.63	128082
2012-03-02	12.56	12.75	12.24	12.26	224788
2012-03-05	12.26	12.67	12.17	12.64	62228
2012-03-06	12.55	12.55	12.20	12.29	85110
2012-03-07	12.27	12.60	12.23	12.45	136990
2012-03-08	12.58	12.90	12.32	12.86	76254
2012-03-09	13.03	13.38	12.86	13.19	78690
2012-03-12	13.24	13.25	12.98	13.08	105020
2012-03-13	13.19	13.53	13.02	13.42	62684
2012-03-14	13.44	13.44	12.68	12.95	113310
2012-03-15	12.93	13.09	12.82	13.06	109148
2012-03-16	13.08	13.08	12.88	12.92	95464
2012-03-19	12.95	13.31	12.93	13.26	87266
2012-03-20	13.23	13.23	12.85	13.02	253558
2012-03-21	13.09	13.17	12.93	13.06	94406
2012-03-22	12.95	13.17	12.93	13.16	72822
2012-03-23	13.31	13.46	13.11	13.28	134226
2012-03-26	13.40	13.65	13.40	13.53	105372
2012-03-27	13.55	13.77	13.47	13.65	172476
2012-03-28	13.72	13.72	13.19	13.42	110886
2012-03-29	13.31	13.49	13.20	13.27	123804
2012-03-30	13.40	13.50	13.16	13.44	109852
2012-04-02	13.33	13.40	12.90	13.05	147988
2012-04-03	12.98	13.07	12.50	12.59	103580
2012-04-04	12.47	12.58	12.16	12.25	151036
2012-04-05	12.21	12.33	12.21	12.26	63306
2012-04-09	12.06	12.32	11.87	12.14	90736
2012-04-10	12.16	12.23	11.55	11.63	92610
2012-04-11	11.71	11.82	11.62	11.81	250490
2012-04-12	11.83	12.30	11.83	12.17	127066
2012-04-13	12.09	12.21	11.89	12.13	75258
2012-04-16	12.16	12.16	11.87	11.94	34036
2012-04-17	12.04	12.44	12.04	12.30	30202
2012-04-18	12.21	12.54	12.21	12.50	65138
2012-04-19	12.47	12.59	12.06	12.12	59356
2012-04-20	12.38	12.52	12.21	12.50	88430
2012-04-23	12.32	12.55	12.29	12.50	74606
2012-04-24	12.53	12.82	12.43	12.55	87446
2012-04-25	12.74	12.86	12.49	12.58	48276
2012-04-26	12.60	13.37	12.59	12.82	81134
2012-04-27	12.83	14.00	12.70	13.98	187464
2012-04-30	13.96	14.00	13.73	13.91	100416
2012-05-01	13.98	13.98	13.36	13.40	124726
2012-05-02	13.28	14.00	13.13	13.92	126626
2012-05-03	13.98	14.01	13.84	13.99	128824
2012-05-04	13.94	14.05	13.87	13.96	172666
2012-05-07	13.88	14.00	13.76	13.94	345264
2012-05-08	13.90	14.02	13.77	13.95	187688
2012-05-09	13.91	13.93	13.73	13.81	76404
2012-05-10	13.94	13.94	13.57	13.69	86302
2012-05-11	13.25	13.75	13.25	13.70	53996
2012-05-14	13.56	13.79	13.51	13.66	111342
2012-05-15	13.66	14.00	13.50	13.87	98848
2012-05-16	13.89	13.99	13.88	13.90	185432
2012-05-17	13.90	13.98	13.78	13.79	205706
2012-05-18	13.77	14.03	13.57	13.59	360610
2012-05-21	13.65	13.89	13.46	13.85	60840
2012-05-22	13.88	14.00	13.49	13.59	124120
2012-05-23	13.50	13.85	13.42	13.76	65554
2012-05-24	13.73	13.78	13.47	13.78	41736
2012-05-25	13.82	13.82	13.48	13.68	59294
2012-05-29	13.82	13.89	13.74	13.81	195484
2012-05-30	13.59	13.98	13.56	13.83	59272
2012-05-31	13.83	13.86	13.71	13.82	105058
2012-06-01	13.64	13.80	13.25	13.35	235678
2012-06-04	13.45	13.58	13.13	13.39	100640
2012-06-05	13.37	13.53	13.24	13.42	75680
2012-06-06	13.50	13.97	13.38	13.95	77236
2012-06-07	14.03	14.41	13.64	13.79	176656
2012-06-08	13.74	13.89	13.66	13.77	61824
2012-06-11	13.96	14.19	13.77	14.02	144084
2012-06-12	14.10	14.10	13.42	13.53	95300
2012-06-13	13.55	13.99	13.55	13.92	57240
2012-06-14	13.89	14.14	13.78	13.89	116160
2012-06-15	13.83	13.88	13.60	13.61	122612
2012-06-18	13.55	13.82	13.34	13.56	173094
2012-06-19	13.64	13.91	13.56	13.58	77558
2012-06-20	13.58	13.75	13.40	13.55	97084
2012-06-21	13.61	13.95	13.14	13.79	157092
2012-06-22	13.84	13.98	13.67	13.89	732848
2012-06-25	13.66	13.88	13.26	13.80	64302
2012-06-26	13.77	14.04	13.72	13.88	72590
2012-06-27	13.93	14.94	13.84	14.94	208384
2012-06-28	14.88	14.88	14.34	14.53	70828
2012-06-29	14.90	15.25	14.59	15.19	221478
2012-07-02	15.12	15.79	14.92	15.71	167304
2012-07-03	15.69	15.82	15.56	15.78	63572
2012-07-05	15.74	15.75	15.49	15.70	93474
2012-07-06	15.48	15.71	15.19	15.59	97346
2012-07-09	15.64	15.99	15.43	15.78	62164
2012-07-10	15.79	15.79	15.39	15.48	54994
2012-07-11	15.51	15.73	15.33	15.64	63732
2012-07-12	15.53	16.22	15.53	16.13	114298
2012-07-13	16.23	16.49	16.17	16.48	53632
2012-07-16	16.39	16.48	15.58	15.68	84726
2012-07-17	15.94	16.00	15.43	15.57	90346
2012-07-18	15.58	15.83	15.58	15.81	59260
2012-07-19	16.03	16.27	15.76	15.84	113318
2012-07-20	15.71	15.89	15.54	15.71	78602
2012-07-23	15.53	15.53	15.03	15.03	44700
2012-07-24	15.07	15.07	14.36	14.53	82826
2012-07-25	14.62	14.68	14.16	14.46	92416
2012-07-26	14.67	14.67	14.41	14.42	65368
2012-07-27	15.36	16.21	14.55	16.14	221350
2012-07-30	16.20	16.50	15.77	16.19	204026
2012-07-31	15.99	16.31	15.97	16.15	185718
2012-08-01	16.20	16.62	16.06	16.20	342802
2012-08-02	16.12	16.29	15.01	16.09	110028
2012-08-03	16.34	16.76	16.34	16.53	110928
2012-08-06	16.51	16.91	16.33	16.38	57494
2012-08-07	16.50	16.56	15.77	15.95	67318
2012-08-08	15.95	15.98	15.32	15.66	76182
2012-08-09	15.64	15.71	15.29	15.45	70226
2012-08-10	15.48	16.03	15.40	15.87	63260
2012-08-13	15.92	16.01	15.43	15.59	41074
2012-08-14	15.57	15.57	15.17	15.23	64824
2012-08-15	15.26	16.23	15.02	15.83	102002
2012-08-16	15.74	16.46	15.67	16.35	106348
2012-08-17	16.26	16.73	16.19	16.53	75464
2012-08-20	16.45	16.68	16.08	16.58	92550
2012-08-21	16.63	16.80	16.05	16.29	123882
2012-08-22	16.22	16.62	15.92	16.45	116334
2012-08-23	16.30	16.50	16.17	16.42	58346
2012-08-24	16.35	16.97	16.22	16.56	142158
2012-08-27	16.56	16.78	16.50	16.58	62188
2012-08-28	16.63	16.72	16.34	16.58	89152
2012-08-29	16.60	17.09	16.37	16.96	108436
2012-08-30	16.92	17.60	16.82	17.41	298836
2012-08-31	17.50	17.52	17.16	17.48	166402
2012-09-04	17.39	17.58	16.99	17.27	290276
2012-09-05	17.19	17.28	17.00	17.11	227852
2012-09-06	17.01	17.22	16.81	17.01	1282404
2012-09-07	17.09	17.42	16.95	17.17	229244
2012-09-10	17.14	17.38	17.00	17.32	95028
2012-09-11	17.27	17.62	17.04	17.19	277414
2012-09-12	17.29	17.44	17.24	17.40	88360
2012-09-13	17.47	17.50	16.80	17.38	123500
2012-09-14	17.42	17.50	17.24	17.44	138886
2012-09-17	17.30	17.82	17.24	17.78	136356
2012-09-18	17.77	18.38	17.53	18.30	182264
2012-09-19	18.27	18.27	17.75	18.17	76212
2012-09-20	18.24	18.24	17.93	18.15	75550
2012-09-21	18.37	18.47	17.98	18.27	300754
2012-09-24	18.26	18.34	17.95	18.08	110088
2012-09-25	18.17	18.26	17.91	18.01	228086
2012-09-26	18.08	18.25	17.86	18.13	107378
2012-09-27	18.25	18.52	18.01	18.41	117928
2012-09-28	18.28	19.30	18.28	19.24	550624
2012-10-01	19.32	19.51	19.10	19.48	340678
2012-10-02	19.49	19.72	19.25	19.57	701976
2012-10-03	19.65	20.37	19.45	19.77	270658
2012-10-04	19.89	20.26	19.66	20.20	237826
2012-10-05	20.15	20.15	19.28	19.30	475230
2012-10-08	19.36	19.42	19.14	19.23	215750
2012-10-09	19.20	19.20	18.49	18.75	201282
2012-10-10	18.72	18.75	18.36	18.69	99386
2012-10-11	18.83	18.89	18.40	18.67	75954
2012-10-12	18.64	18.64	18.08	18.40	105772
2012-10-15	18.39	19.09	18.11	18.87	132146
2012-10-16	18.93	18.94	18.50	18.84	64604
2012-10-17	18.81	19.66	18.63	19.66	270948
2012-10-18	19.60	19.63	19.22	19.41	97516
2012-10-19	19.24	19.26	18.79	18.99	119702
2012-10-22	19.70	19.70	19.23	19.32	254580
2012-10-23	19.24	19.77	19.07	19.65	232356
2012-10-24	20.07	20.52	19.65	20.19	184502
2012-10-25	20.66	20.66	18.89	19.14	236650
2012-10-26	19.50	19.50	18.14	18.20	213040
2012-10-31	17.93	18.22	17.93	18.13	400318
2012-11-01	18.07	18.37	17.99	18.24	166408
2012-11-02	18.20	18.60	17.41	17.75	357152
2012-11-05	17.70	18.48	17.24	18.45	123484
2012-11-06	18.44	18.65	18.44	18.57	49764
2012-11-07	18.40	18.48	18.11	18.32	123010
2012-11-08	18.24	18.39	18.12	18.16	43418
2012-11-09	18.03	18.35	17.99	18.16	93002
2012-11-12	18.16	18.42	18.14	18.25	84954
2012-11-13	18.18	18.35	17.99	18.04	67002
2012-11-14	18.01	18.02	16.70	16.74	152632
2012-11-15	16.77	16.77	16.39	16.72	327702
2012-11-16	16.67	17.00	16.14	16.45	215222
2012-11-19	16.68	17.75	16.68	17.68	196066
2012-11-20	17.61	17.77	16.04	17.69	258922
2012-11-21	17.57	17.88	17.24	17.35	72338
2012-11-23	17.44	17.47	17.22	17.38	38476
2012-11-26	17.33	18.00	17.33	17.74	90106
2012-11-27	17.74	17.76	17.47	17.68	336178
2012-11-28	17.65	18.21	17.55	18.17	164462
2012-11-29	18.25	18.54	17.65	18.50	94540
2012-11-30	18.50	18.50	17.94	18.43	163952
2012-12-03	18.50	18.50	17.96	18.26	92878
2012-12-04	18.24	18.50	17.94	18.34	241882
2012-12-05	18.43	18.43	18.05	18.12	89202
2012-12-06	18.08	18.18	17.71	18.12	195668
2012-12-07	18.24	18.24	17.93	18.13	48892
2012-12-10	18.15	18.78	18.08	18.74	139372
2012-12-11	18.84	19.10	17.87	18.73	221476
2012-12-12	18.76	18.77	18.32	18.53	84452
2012-12-13	18.50	18.63	18.35	18.44	52266
2012-12-14	18.35	18.38	17.80	17.93	112322
2012-12-17	17.96	18.27	17.68	18.09	288270
2012-12-18	18.06	18.36	17.96	18.06	146824
2012-12-19	18.03	18.03	17.80	17.92	326940
2012-12-20	17.88	18.00	17.59	17.86	175790
2012-12-21	17.67	18.11	17.40	18.03	282326
2012-12-24	17.93	17.93	17.64	17.92	42898
2012-12-26	18.00	18.15	17.80	17.99	110372
2012-12-27	18.06	18.26	17.94	18.23	62968
2012-12-28	18.17	18.33	18.00	18.08	122124
2012-12-31	18.21	18.87	18.15	18.64	153120
2013-01-02	19.19	19.71	18.27	19.66	163988
2013-01-03	19.68	19.76	19.12	19.24	154814
2013-01-04	19.35	19.40	19.02	19.31	137078
2013-01-07	19.16	19.31	18.97	19.10	93000
2013-01-08	19.02	19.73	18.99	19.68	168312
2013-01-09	19.62	20.27	19.46	19.84	201260
2013-01-10	19.96	19.96	19.11	19.19	136712
2013-01-11	19.18	19.18	18.78	18.85	84714
2013-01-14	18.78	19.30	18.78	19.30	170220
2013-01-15	19.15	19.34	18.61	18.77	65202
2013-01-16	18.75	18.78	18.40	18.68	78818
2013-01-17	18.80	18.84	18.63	18.75	160888
2013-01-18	18.71	18.89	18.44	18.84	133028
2013-01-22	18.89	19.37	18.79	19.34	86028
2013-01-23	19.31	19.42	18.96	19.07	64160
2013-01-24	19.16	19.16	18.59	18.62	64546
2013-01-25	18.77	19.10	18.58	18.90	46794
2013-01-28	18.87	18.92	18.49	18.49	65952
2013-01-29	18.55	18.55	18.28	18.42	124750
2013-01-30	18.41	18.66	18.37	18.63	50098
2013-01-31	18.63	19.53	18.58	19.46	136366
2013-02-01	19.55	20.28	19.38	19.60	121260
2013-02-04	19.53	19.53	18.56	18.96	63788
2013-02-05	19.09	19.42	18.98	19.26	137204
2013-02-06	19.22	19.53	18.62	19.25	142000
2013-02-07	19.25	20.25	18.95	19.26	296322
2013-02-08	19.25	19.82	19.11	19.51	211426
2013-02-11	19.50	19.54	18.93	19.05	159546
2013-02-12	19.04	19.14	18.79	18.89	79352
2013-02-13	18.92	18.98	18.34	18.71	113784
2013-02-14	18.68	18.99	18.55	18.95	107244
2013-02-15	19.06	19.06	18.55	18.75	262958
2013-02-19	18.75	18.78	18.45	18.57	62528
2013-02-20	18.57	18.75	18.44	18.48	72262
2013-02-21	18.48	18.60	18.38	18.48	75678
2013-02-22	18.59	18.75	18.45	18.75	50558
2013-02-25	18.82	18.90	18.25	18.26	107568
2013-02-26	18.38	18.61	18.30	18.49	76096
2013-02-27	18.53	18.79	18.53	18.66	72354
2013-02-28	18.69	18.81	18.44	18.70	138892
2013-03-01	18.60	18.75	18.48	18.61	89116
2013-03-04	18.51	18.73	18.51	18.72	194754
2013-03-05	18.74	19.03	18.70	18.94	198130
2013-03-06	18.99	19.29	18.76	19.26	200064
2013-03-07	19.20	19.60	19.08	19.49	192248
2013-03-08	19.69	19.86	19.35	19.83	115170
2013-03-11	19.78	19.80	19.47	19.56	119818
2013-03-12	19.57	19.62	19.25	19.27	71814
2013-03-13	19.23	19.31	18.76	18.97	222720
2013-03-14	19.04	19.36	18.81	19.21	290956
2013-03-15	19.23	19.80	19.07	19.66	159244
2013-03-18	19.50	19.84	19.39	19.68	96882
2013-03-19	19.69	19.80	19.56	19.70	278458
2013-03-20	19.77	19.89	19.62	19.78	318970
2013-03-21	19.69	19.97	19.63	19.91	270162
2013-03-22	19.95	20.11	19.87	19.96	218688
2013-03-25	19.97	20.21	19.74	20.11	90218
2013-03-26	20.23	20.37	19.99	20.36	138208
2013-03-27	20.28	20.98	20.28	20.92	200464
2013-03-28	20.96	21.42	20.89	21.34	236448
2013-04-01	21.25	21.91	20.91	21.74	300144
2013-04-02	21.95	22.19	21.42	21.46	235974
2013-04-03	21.56	21.64	20.67	20.83	100092
2013-04-04	20.79	21.23	20.39	21.16	202470
2013-04-05	20.79	21.35	20.79	21.15	168772
2013-04-08	21.23	21.23	20.63	21.13	55490
2013-04-09	21.11	21.11	20.61	20.63	46076
2013-04-10	20.68	21.03	20.41	20.92	63114
2013-04-11	20.90	21.14	20.88	21.03	48786
2013-04-12	20.87	21.16	20.71	21.02	48600
2013-04-15	20.83	20.87	19.88	20.02	101630
2013-04-16	20.23	20.55	19.88	20.52	60998
2013-04-17	20.31	20.31	19.62	19.90	44494
2013-04-18	20.03	20.04	19.58	19.88	66080
2013-04-19	19.89	20.54	19.75	20.52	55068
2013-04-22	20.59	20.77	20.11	20.38	83196
2013-04-23	20.49	20.92	20.13	20.62	178184
2013-04-24	20.64	20.70	20.36	20.55	42546
2013-04-25	20.62	20.79	20.39	20.64	108326
2013-04-26	20.75	23.62	20.61	22.90	218108
2013-04-29	23.01	24.26	23.01	23.85	132218
2013-04-30	23.94	24.14	23.41	23.57	177536
2013-05-01	23.55	23.82	23.04	23.08	171760
2013-05-02	23.25	23.48	23.17	23.22	150252
2013-05-03	23.50	23.50	23.21	23.41	168856
2013-05-06	23.44	24.01	23.31	23.91	120018
2013-05-07	23.88	24.04	23.23	23.50	120742
2013-05-08	23.47	23.64	22.80	22.98	173446
2013-05-09	23.01	23.31	22.37	23.01	125400
2013-05-10	23.10	24.20	22.96	23.93	103890
2013-05-13	23.97	23.96	23.55	23.69	65248
2013-05-14	23.65	24.18	23.69	24.00	151690
2013-05-15	23.82	24.40	23.82	24.33	152876
2013-05-16	24.35	24.91	24.31	24.63	89060
2013-05-17	24.80	25.56	24.32	25.43	149298
2013-05-20	25.27	25.76	25.23	25.74	180064
2013-05-21	25.74	25.93	25.55	25.57	217230
2013-05-22	25.64	25.90	25.47	25.71	228682
2013-05-23	25.61	26.23	25.46	26.09	124628
2013-05-24	26.00	26.38	25.86	26.02	137714
2013-05-28	26.46	26.97	26.08	26.86	193920
2013-05-29	26.63	26.77	26.28	26.51	109286
2013-05-30	26.61	27.57	26.80	27.23	91944
2013-05-31	27.02	27.38	26.90	26.99	203786
2013-06-03	27.03	27.22	26.59	27.17	194674
2013-06-04	27.26	27.95	27.03	27.13	251064
2013-06-05	27.18	27.37	26.65	27.02	89992
2013-06-06	27.11	27.11	26.03	26.26	200120
2013-06-07	26.49	27.00	26.37	26.84	148828
2013-06-10	27.00	27.16	26.79	27.16	97564
2013-06-11	26.92	27.12	26.56	26.81	104502
2013-06-12	27.08	27.14	26.18	26.34	32998
2013-06-13	26.27	26.69	26.25	26.46	116726
2013-06-14	26.48	26.61	25.94	26.15	214554
2013-06-17	26.45	28.35	26.20	28.13	387516
2013-06-18	28.25	28.67	26.86	27.47	219504
2013-06-19	27.55	27.95	27.49	27.69	118878
2013-06-20	27.31	28.19	26.52	26.68	125352
2013-06-21	26.79	27.01	25.69	26.00	308606
2013-06-24	25.74	25.83	24.65	25.26	310416
2013-06-25	25.60	25.78	25.33	25.77	269096
2013-06-26	26.01	26.52	25.95	26.36	406738
2013-06-27	26.61	27.52	26.41	27.25	103468
2013-06-28	27.25	28.24	27.14	27.50	1153750
2013-07-01	27.68	27.81	27.38	27.59	84044
2013-07-02	27.56	28.27	27.53	27.87	131880
2013-07-03	27.78	28.12	27.58	27.95	41906
2013-07-05	28.40	29.04	27.98	28.93	104920
2013-07-08	29.10	29.28	28.35	28.56	114702
2013-07-09	28.70	28.81	28.33	28.47	213730
2013-07-10	28.40	28.55	28.22	28.43	272902
2013-07-11	28.83	28.88	28.50	28.76	267508
2013-07-12	28.76	29.80	28.76	29.25	146188
2013-07-15	29.25	29.50	28.68	28.92	260290
2013-07-16	29.00	29.06	28.57	28.80	151420
2013-07-17	28.88	29.01	28.23	28.66	111920
2013-07-18	28.79	29.32	28.63	28.97	308158
2013-07-19	28.94	28.94	27.67	28.51	258708
2013-07-22	28.34	28.75	28.32	28.51	81038
2013-07-23	28.67	28.83	27.89	28.07	128002
2013-07-24	28.16	28.51	27.47	27.85	115384
2013-07-25	27.83	28.65	27.72	28.44	112712
2013-07-26	28.29	33.87	27.02	32.99	368740
2013-07-29	32.84	33.10	31.63	31.66	188118
2013-07-30	31.69	32.27	31.63	32.11	419956
2013-07-31	32.00	32.81	31.62	32.27	159740
2013-08-01	32.57	33.81	32.32	33.60	177358
2013-08-02	33.50	34.89	33.28	34.81	199618
2013-08-05	34.67	35.53	34.47	35.26	229306
2013-08-06	35.09	35.12	34.49	34.91	86346
2013-08-07	34.80	34.88	33.76	33.86	94072
2013-08-08	34.00	34.02	33.43	33.49	113320
2013-08-09	33.34	33.59	32.56	33.02	169962
2013-08-12	32.84	33.27	32.84	33.07	105816
2013-08-13	33.06	33.01	32.50	32.55	60880
2013-08-14	32.45	32.85	32.08	32.28	93396
2013-08-15	31.85	31.85	30.29	30.99	178380
2013-08-16	30.84	31.26	30.18	31.02	194274
2013-08-19	30.82	31.28	30.42	31.17	107302
2013-08-20	31.24	31.41	31.04	31.39	266156
2013-08-21	31.38	32.05	31.12	31.50	106614
2013-08-22	31.55	32.84	31.27	31.50	76880
2013-08-23	31.53	31.58	31.16	31.43	107796
2013-08-26	31.53	32.43	31.38	32.16	66412
2013-08-27	31.81	32.21	30.74	30.80	182022
2013-08-28	30.90	31.65	30.90	31.00	51442
2013-08-29	30.99	32.32	30.66	31.77	48480
2013-08-30	31.66	31.97	30.88	31.17	106890
2013-09-03	31.65	32.47	30.70	31.88	127960
2013-09-04	32.00	32.25	31.25	31.51	94604
2013-09-05	31.50	32.87	31.08	32.66	88204
2013-09-06	32.95	33.02	32.19	32.72	45182
2013-09-09	32.75	34.34	32.75	34.31	135836
2013-09-10	34.58	34.85	33.73	34.06	79234
2013-09-11	33.88	34.80	33.88	34.65	98318
2013-09-12	34.75	34.90	33.67	33.68	60140
2013-09-13	33.84	34.58	33.42	33.81	36412
2013-09-16	34.35	34.40	33.54	33.66	73166
2013-09-17	33.73	36.11	33.59	36.09	109036
2013-09-18	36.14	36.63	35.20	36.29	90736
2013-09-19	36.49	36.77	35.89	36.57	115108
2013-09-20	36.63	36.76	34.69	35.44	269752
2013-09-23	35.50	35.69	34.42	35.12	110948
2013-09-24	35.25	36.12	34.79	35.53	113288
2013-09-25	35.47	35.47	34.04	34.22	121528
2013-09-26	34.41	34.59	33.56	34.04	152228
2013-09-27	33.72	34.01	33.59	33.65	75036
2013-09-30	33.33	33.68	32.32	33.46	141550
2013-10-01	33.55	34.46	32.86	34.17	61936
2013-10-02	33.89	34.75	33.53	33.80	60702
2013-10-03	33.84	33.94	32.85	32.99	66962
2013-10-04	32.91	33.63	32.27	33.16	45356
2013-10-07	32.87	33.38	31.31	31.66	76838
2013-10-08	31.75	31.82	31.26	31.56	99696
2013-10-09	31.79	32.20	31.51	32.01	98790
2013-10-10	32.57	34.42	32.36	34.33	63540
2013-10-11	34.13	35.68	33.82	35.00	67300
2013-10-14	34.95	36.29	34.78	36.15	68764
2013-10-15	35.98	36.41	35.98	36.13	89974
2013-10-16	36.50	37.00	36.05	36.20	90706
2013-10-17	35.90	38.01	35.90	37.42	59234
2013-10-18	37.92	39.03	37.22	38.99	110618
2013-10-21	39.00	39.34	38.45	39.22	119830
2013-10-22	39.34	39.52	37.70	37.78	65952
2013-10-23	37.44	37.77	36.88	36.99	114960
2013-10-24	37.17	37.52	37.00	37.00	134204
2013-10-25	39.99	39.99	37.73	38.94	317158
2013-10-28	38.85	39.43	37.60	37.99	133188
2013-10-29	38.22	38.22	37.27	37.75	134478
2013-10-30	37.88	38.06	35.94	36.45	191414
2013-10-31	35.82	36.19	34.07	34.08	304526
2013-11-01	34.02	34.02	32.47	33.37	286610
2013-11-04	33.50	35.69	33.12	34.85	330732
2013-11-05	34.74	34.86	34.31	34.65	59848
2013-11-06	34.92	34.92	33.79	34.13	52108
2013-11-07	34.42	34.42	33.12	33.50	86916
2013-11-08	33.48	33.92	33.19	33.44	71232
2013-11-11	33.27	33.50	32.94	33.25	58356
2013-11-12	33.23	33.37	32.70	33.18	145852
2013-11-13	33.13	34.46	33.00	34.00	110498
2013-11-14	33.91	34.13	32.54	32.98	109136
2013-11-15	32.93	37.93	32.53	36.61	298098
2013-11-18	36.92	37.00	34.75	35.01	111138
2013-11-19	34.71	36.11	33.81	34.62	91480
2013-11-20	33.50	33.59	31.25	31.61	952346
2013-11-21	31.89	32.49	31.70	31.87	233364
2013-11-22	31.98	32.00	30.19	30.58	292542
2013-11-25	30.59	32.12	30.49	32.01	165708
2013-11-26	31.96	32.75	31.54	32.67	122186
2013-11-27	32.61	33.24	32.60	33.20	105918
2013-11-29	33.25	33.50	32.61	32.89	123710
2013-12-02	32.90	33.30	32.57	32.90	146886
2013-12-03	32.80	33.12	31.88	32.19	285044
2013-12-04	31.96	32.43	31.03	31.49	98004
2013-12-05	31.41	31.45	31.14	31.26	80016
2013-12-06	31.71	33.00	31.14	32.83	151204
2013-12-09	32.96	33.00	32.10	32.98	151706
2013-12-10	32.85	33.49	32.85	33.26	259276
2013-12-11	33.40	33.96	33.21	33.49	385704
2013-12-12	33.24	33.60	31.93	32.28	198488
2013-12-13	32.35	32.92	32.09	32.41	75126
2013-12-16	32.68	33.00	32.21	32.89	195092
2013-12-17	32.81	32.70	31.92	32.23	62938
2013-12-18	32.20	32.25	31.56	32.00	146936
2013-12-19	32.03	32.32	31.52	31.56	97188
2013-12-20	31.71	33.66	31.67	33.42	697846
2013-12-23	33.69	33.69	32.67	33.47	145342
2013-12-24	33.65	33.85	33.50	33.83	70974
2013-12-26	33.86	34.79	33.80	34.52	175672
2013-12-27	34.67	34.67	33.50	33.75	66734
2013-12-30	34.09	34.09	32.91	32.97	82520
2013-12-31	32.85	32.85	32.13	32.65	400144
2014-01-02	32.62	32.70	31.96	32.20	162456
2014-01-03	32.28	32.38	31.02	31.52	175828
2014-01-06	31.73	32.65	31.27	32.51	148880
2014-01-07	32.76	33.84	32.50	33.54	147724
2014-01-08	33.38	34.92	33.35	34.28	242928
2014-01-09	34.44	34.50	33.46	33.80	129466
2014-01-10	33.70	33.75	32.06	32.50	97990
2014-01-13	32.30	32.42	31.04	31.70	76708
2014-01-14	31.91	33.32	31.80	32.92	71458
2014-01-15	32.95	33.20	31.03	31.46	309762
2014-01-16	31.46	34.50	31.07	34.40	284420
2014-01-17	34.30	34.46	33.20	33.74	199366
2014-01-21	33.92	33.92	33.11	33.36	145042
2014-01-22	33.49	34.19	33.08	34.19	161488
2014-01-23	33.90	34.12	33.44	34.04	150818
2014-01-24	33.80	33.89	33.08	33.45	151904
2014-01-27	33.65	33.84	32.80	33.18	199764
2014-01-28	33.21	33.47	32.81	32.96	118862
2014-01-29	32.73	33.21	31.73	32.61	174022
2014-01-30	33.02	33.40	32.26	33.07	165174
2014-01-31	32.68	32.80	31.95	32.31	193342
2014-02-03	32.49	32.85	30.63	31.76	237656
2014-02-04	31.88	32.66	31.28	31.79	171732
2014-02-05	31.49	32.00	30.77	31.67	113660
2014-02-06	31.40	32.71	30.83	32.38	154948
2014-02-07	32.40	33.23	31.01	32.95	250614
2014-02-10	32.80	33.25	32.31	32.98	160824
2014-02-11	32.72	33.32	31.94	32.05	190792
2014-02-12	32.18	32.69	31.83	32.25	260324
2014-02-13	31.94	33.16	31.76	32.90	104546
2014-02-14	32.91	33.20	32.41	32.65	119648
2014-02-18	32.89	33.05	32.08	32.17	332848
2014-02-19	31.97	32.82	31.90	31.95	85406
2014-02-20	32.06	32.43	31.35	31.76	158730
2014-02-21	31.97	32.58	31.49	32.39	199932
2014-02-24	32.54	32.70	31.78	32.16	211180
2014-02-25	32.25	32.85	31.85	32.45	185810
2014-02-26	32.60	33.46	32.52	32.84	91610
2014-02-27	32.83	34.14	32.83	34.11	142912
2014-02-28	34.19	34.53	33.46	33.90	176924
2014-03-03	33.47	34.14	32.82	33.45	124268
2014-03-04	33.97	35.61	33.87	34.98	372008
2014-03-05	34.84	35.59	34.84	35.57	103116
2014-03-06	35.56	35.91	35.37	35.46	89448
2014-03-07	35.56	35.69	34.81	35.58	78646
2014-03-10	35.39	35.50	33.80	34.67	170340
2014-03-11	34.61	34.61	32.75	32.84	80426
2014-03-12	32.61	33.54	32.50	33.23	86222
2014-03-13	33.25	33.62	31.46	31.88	170706
2014-03-14	31.75	32.71	31.61	32.26	91760
2014-03-17	32.79	33.00	32.06	32.22	75512
2014-03-18	32.23	33.70	32.02	33.43	73926
2014-03-19	33.21	33.75	32.57	32.76	72404
2014-03-20	32.64	33.24	31.79	32.16	115602
2014-03-21	32.26	33.14	31.73	32.23	150798
2014-03-24	32.76	32.76	29.80	30.60	348372
2014-03-25	30.81	31.25	30.44	30.63	267256
2014-03-26	30.95	32.08	29.29	29.77	162436
2014-03-27	29.77	30.30	29.19	30.26	133454
2014-03-28	30.19	31.07	29.41	29.80	179850
2014-03-31	29.96	31.23	29.52	30.73	151298
2014-04-01	30.70	31.54	30.25	31.16	168080
2014-04-02	31.14	31.46	30.63	31.30	85284
2014-04-03	31.22	31.30	30.23	30.85	286682
2014-04-04	30.99	31.01	27.31	28.26	655698
2014-04-07	28.03	28.90	26.38	27.16	242476
2014-04-08	27.10	28.75	27.00	28.49	235608
2014-04-09	27.91	29.08	27.91	28.52	143490
2014-04-10	28.55	28.93	26.32	26.87	195538
2014-04-11	26.55	27.40	25.82	26.53	235114
2014-04-14	26.74	27.51	25.70	26.15	249358
2014-04-15	26.24	26.45	24.69	26.09	417256
2014-04-16	26.41	27.47	25.80	26.82	470384
2014-04-17	26.72	27.37	26.33	26.52	403048
2014-04-21	26.31	27.72	26.27	26.99	550338
2014-04-22	27.17	27.63	26.76	27.05	642314
2014-04-23	26.91	27.17	25.95	26.09	437670
2014-04-24	26.42	26.84	25.35	26.22	314960
2014-04-25	24.70	25.50	21.92	24.20	2147532
2014-04-28	24.37	25.78	24.23	25.51	549516
2014-04-29	25.62	25.92	25.06	25.50	256586
2014-04-30	25.32	26.01	25.25	25.89	322958
2014-05-01	25.86	26.94	25.71	26.65	448362
2014-05-02	26.78	27.27	26.15	27.18	369098
2014-05-05	27.05	27.55	26.72	27.04	260484
2014-05-06	26.85	27.19	26.72	26.83	336752
2014-05-07	26.84	27.02	25.99	26.46	401872
2014-05-08	26.26	27.06	26.22	26.57	305050
2014-05-09	26.47	27.07	26.13	26.66	426208
2014-05-12	26.84	27.73	26.54	27.43	225648
2014-05-13	27.43	27.59	27.05	27.19	454244
2014-05-14	27.03	27.05	25.58	25.95	171330
2014-05-15	25.83	26.10	24.95	25.87	147786
2014-05-16	25.85	25.87	25.01	25.57	91362
2014-05-19	25.50	26.00	25.30	25.86	119868
2014-05-20	25.78	26.15	25.15	25.53	316852
2014-05-21	25.65	26.22	25.33	26.17	224480
2014-05-22	26.32	26.88	25.68	26.80	98056
2014-05-23	26.80	27.84	26.63	27.77	149492
2014-05-27	28.02	28.55	27.84	28.31	117292
2014-05-28	28.31	28.60	28.14	28.44	168952
2014-05-29	28.53	29.08	28.47	29.02	159220
2014-05-30	29.02	29.10	28.26	28.45	234620
2014-06-02	28.39	28.50	26.98	27.50	194764
2014-06-03	27.32	28.33	26.79	27.85	349910
2014-06-04	27.56	27.74	27.24	27.29	78360
2014-06-05	27.35	28.06	26.96	28.05	139876
2014-06-06	28.28	30.00	27.98	29.81	224278
2014-06-09	29.68	30.18	29.34	29.88	130978
2014-06-10	29.64	30.01	29.09	29.40	116150
2014-06-11	29.21	29.41	28.74	29.33	60484
2014-06-12	29.18	29.18	27.00	27.96	241840
2014-06-13	28.08	29.06	27.62	29.01	208706
2014-06-16	29.00	29.90	28.75	29.84	99974
2014-06-17	29.75	30.55	29.63	30.36	143818
2014-06-18	30.25	30.85	28.99	30.59	121098
2014-06-19	30.78	31.04	30.51	30.81	111374
2014-06-20	30.99	30.99	29.82	30.38	139612
2014-06-23	30.51	30.83	30.11	30.75	92572
2014-06-24	30.73	31.26	30.04	30.31	157290
2014-06-25	30.06	31.15	29.96	30.94	152278
2014-06-26	30.93	31.09	30.21	31.01	86624
2014-06-27	30.79	31.86	30.79	31.60	214654
2014-06-30	31.51	32.05	31.38	31.60	184692
2014-07-01	31.88	32.47	31.61	32.10	106182
2014-07-02	32.00	32.50	31.71	31.96	157554
2014-07-03	32.23	32.48	31.99	32.48	53748
2014-07-07	32.21	32.21	31.16	31.29	128134
2014-07-08	31.16	31.16	28.96	29.23	194892
2014-07-09	29.23	29.23	28.85	29.12	141892
2014-07-10	28.31	29.59	27.84	29.30	117296
2014-07-11	29.34	29.99	29.13	29.62	129184
2014-07-14	30.10	30.47	29.52	29.66	70968
2014-07-15	29.56	29.56	28.65	28.69	69936
2014-07-16	28.93	28.93	27.96	28.34	72510
2014-07-17	27.98	28.31	26.81	26.85	104966
2014-07-18	26.83	27.57	25.01	27.19	237454
2014-07-21	26.90	27.36	26.52	27.19	101476
2014-07-22	27.39	28.17	27.03	27.73	109824
2014-07-23	27.73	27.73	26.85	26.96	78906
2014-07-24	27.03	27.44	26.45	26.71	217318
2014-07-25	25.52	26.73	24.99	26.18	468724
2014-07-28	26.13	26.66	25.45	26.29	108550
2014-07-29	26.45	26.86	26.28	26.65	93726
2014-07-30	26.96	27.57	26.82	27.50	156816
2014-07-31	27.05	27.45	26.37	26.68	172484
2014-08-01	26.78	26.95	26.19	26.72	308208
2014-08-04	26.93	27.80	26.58	27.67	154656
2014-08-05	27.42	28.18	26.92	27.33	132122
2014-08-06	27.05	28.00	26.76	27.35	202488
2014-08-07	27.54	27.71	27.07	27.31	74396
2014-08-08	27.31	28.11	27.07	27.79	59718
2014-08-11	27.80	28.66	26.69	28.40	254544
2014-08-12	28.17	28.43	27.27	27.52	67570
2014-08-13	27.71	27.93	27.36	27.51	59656
2014-08-14	27.51	27.51	27.11	27.22	40154
2014-08-15	27.46	27.63	26.61	26.81	183744
2014-08-18	27.21	27.50	26.95	27.09	81668
2014-08-19	27.27	27.47	26.84	27.28	59152
2014-08-20	27.10	27.36	26.70	27.05	63492
2014-08-21	26.91	27.71	26.86	27.62	89274
2014-08-22	27.50	29.03	27.50	28.35	107182
2014-08-25	28.60	28.60	27.83	27.97	37586
2014-08-26	27.98	28.44	27.98	28.38	78054
2014-08-27	28.37	28.64	28.21	28.28	33408
2014-08-28	28.03	28.16	27.83	28.01	61018
2014-08-29	28.06	28.36	27.82	27.97	81274
2014-09-02	28.19	29.00	28.08	28.87	80402
2014-09-03	29.08	29.08	28.06	28.16	64424
2014-09-04	28.24	28.40	27.70	27.77	115196
2014-09-05	27.65	27.90	27.26	27.68	95894
2014-09-08	27.57	28.45	27.44	28.38	39408
2014-09-09	28.24	28.22	27.27	27.54	49890
2014-09-10	27.46	28.09	27.41	27.78	53916
2014-09-11	27.55	28.18	27.51	28.18	40284
2014-09-12	28.10	28.31	27.38	27.60	54680
2014-09-15	27.51	27.51	26.86	27.20	71236
2014-09-16	27.05	27.21	26.86	27.11	47552
2014-09-17	27.05	27.46	26.20	26.43	57724
2014-09-18	26.57	26.43	25.96	26.20	67968
2014-09-19	26.34	26.44	25.17	25.71	178266
2014-09-22	25.42	25.51	24.49	25.13	210154
2014-09-23	24.90	25.47	24.75	24.96	136386
2014-09-24	25.19	26.49	25.03	26.37	116138
2014-09-25	26.35	26.36	25.61	26.00	94348
2014-09-26	26.01	26.33	25.83	26.20	84408
2014-09-29	25.79	26.26	25.73	26.17	51892
2014-09-30	26.03	26.67	26.00	26.58	211310
2014-10-01	26.46	26.63	25.31	25.81	373492
2014-10-02	25.73	26.57	25.61	26.03	73452
2014-10-03	26.34	26.94	26.34	26.70	68626
2014-10-06	26.71	27.01	26.33	26.35	81494
2014-10-07	26.15	26.18	25.30	25.34	51858
2014-10-08	25.18	26.68	24.72	26.41	88668
2014-10-09	26.37	26.37	25.10	25.22	168894
2014-10-10	25.05	26.39	25.05	25.27	146752
2014-10-13	25.20	26.88	24.92	26.25	123504
2014-10-14	26.70	27.48	26.05	26.73	130606
2014-10-15	26.18	28.12	25.95	27.84	109030
2014-10-16	27.40	28.52	27.02	28.09	149526
2014-10-17	28.57	28.57	27.01	27.95	268662
2014-10-20	27.64	28.13	27.62	28.13	73522
2014-10-21	28.28	28.28	27.60	28.10	114630
2014-10-22	28.06	28.12	27.58	27.91	115260
2014-10-23	28.35	28.83	27.89	28.12	111870
2014-10-24	28.03	28.03	27.66	27.75	112190
2014-10-27	27.70	28.39	27.51	28.21	67740
2014-10-28	28.27	29.46	28.01	28.41	241326
2014-10-29	28.27	28.85	27.61	28.23	135948
2014-10-30	28.21	28.93	27.84	28.53	136950
2014-10-31	28.97	30.09	28.66	29.15	128106
2014-11-03	29.23	30.36	28.95	29.96	240632
2014-11-04	29.97	30.47	29.66	30.05	76300
2014-11-05	30.47	30.76	30.35	30.66	175014
2014-11-06	30.17	30.88	30.17	30.68	104124
2014-11-07	30.49	31.47	30.24	31.16	154742
2014-11-10	31.18	31.66	31.01	31.61	71686
2014-11-11	31.48	31.84	31.42	31.83	63990
2014-11-12	31.81	32.00	31.41	31.50	106254
2014-11-13	31.47	31.51	31.42	31.38	3250
2014-11-14	31.30	31.40	30.56	31.14	149464
2014-11-17	30.95	31.10	29.82	29.89	87292
2014-11-18	30.02	30.51	29.28	29.48	105748
2014-11-19	29.32	29.68	28.43	29.07	139880
2014-11-20	28.84	29.50	28.84	29.29	68176
2014-11-21	29.79	29.85	28.87	28.96	82800
2014-11-24	29.00	29.77	28.74	29.76	117578
2014-11-25	29.68	30.28	29.48	29.68	63288
2014-11-26	29.62	29.97	29.32	29.77	54332
2014-11-28	29.64	29.94	29.11	29.14	36252
2014-12-01	29.24	29.24	28.38	28.55	110514
2014-12-02	28.64	29.00	28.24	28.79	170432
2014-12-03	28.76	29.07	28.19	28.70	153412
2014-12-04	28.81	29.37	28.12	29.01	626980
2014-12-05	28.96	29.22	28.82	29.06	178848
2014-12-08	28.87	29.28	28.22	28.35	105492
2014-12-09	28.01	29.57	27.41	29.56	131038
2014-12-10	29.53	29.68	28.34	28.52	104834
2014-12-11	28.59	29.30	28.59	28.88	84326
2014-12-12	28.52	28.79	28.15	28.45	75482
2014-12-15	28.46	29.99	28.46	28.62	141214
2014-12-16	28.47	29.19	27.88	28.46	619880
2014-12-17	28.39	29.12	28.39	28.75	235006
2014-12-18	28.75	29.15	28.37	28.83	285940
2014-12-19	28.76	29.39	28.51	28.82	306282
2014-12-22	28.75	29.05	28.22	28.49	154674
2014-12-23	28.50	28.82	28.00	28.34	116852
2014-12-24	28.50	28.74	28.36	28.50	122956
2014-12-26	28.48	29.12	28.44	28.65	161184
2014-12-29	28.65	28.92	28.35	28.61	97170
2014-12-30	28.59	28.75	27.95	28.04	84042
2014-12-31	28.18	28.69	28.06	28.32	204936
2015-01-02	28.58	28.58	27.48	27.81	116494
2015-01-05	27.61	28.13	26.92	27.27	125370
2015-01-06	27.30	27.50	26.42	27.10	248662
2015-01-07	27.13	27.43	26.83	27.28	190144
2015-01-08	27.54	28.27	27.09	27.75	221314
2015-01-09	27.66	27.85	26.88	27.15	144372
2015-01-12	27.21	27.43	26.63	26.94	231950
2015-01-13	27.22	27.54	26.66	27.06	118818
2015-01-14	26.84	27.52	26.58	27.28	387714
2015-01-15	27.24	27.52	26.88	27.43	233418
2015-01-16	27.34	29.00	27.34	28.87	216676
2015-01-20	28.97	29.44	28.51	29.15	174030
2015-01-21	29.18	29.59	28.69	28.89	164970
2015-01-22	29.09	29.09	28.49	28.91	88450
2015-01-23	29.01	29.33	28.52	29.17	51688
2015-01-26	29.24	29.50	28.80	29.38	103420
2015-01-27	29.13	29.26	28.79	29.02	75408
2015-01-28	29.24	30.04	28.97	29.87	234462
2015-01-29	29.90	30.38	29.47	30.36	112778
2015-01-30	30.16	30.64	29.53	29.65	229440
2015-02-02	29.80	29.94	29.13	29.82	102826
2015-02-03	29.95	30.48	29.57	30.31	90506
2015-02-04	30.08	31.39	30.08	31.31	193466
2015-02-05	31.30	31.63	30.93	31.50	157178
2015-02-06	31.79	34.52	31.50	34.33	563724
2015-02-09	34.00	34.28	32.89	33.55	218340
2015-02-10	33.85	34.75	33.27	34.12	288076
2015-02-11	33.95	34.33	33.31	33.47	387156
2015-02-12	33.36	33.76	32.77	33.50	329816
2015-02-13	33.42	34.26	33.36	34.20	161050
2015-02-17	34.25	34.48	33.51	34.07	193072
2015-02-18	33.93	34.19	33.66	34.01	132178
2015-02-19	34.00	34.30	33.77	33.97	78976
2015-02-20	34.06	34.06	33.34	33.70	132394
2015-02-23	33.70	33.70	33.20	33.41	115224
2015-02-24	33.39	33.70	33.03	33.19	123738
2015-02-25	33.29	34.40	33.29	34.33	111972
2015-02-26	34.41	35.15	34.24	35.00	208566
2015-02-27	34.85	35.19	34.22	34.35	184388
2015-03-02	34.33	35.12	34.18	34.90	174338
2015-03-03	34.73	35.00	34.21	34.81	194752
2015-03-04	34.58	34.58	34.07	34.19	176396
2015-03-05	34.17	34.36	33.66	34.09	102774
2015-03-06	33.79	34.64	33.64	33.77	161028
2015-03-09	33.72	34.62	33.31	33.39	150520
2015-03-10	33.11	33.61	32.84	33.37	132656
2015-03-11	33.27	33.67	32.68	33.45	186376
2015-03-12	33.63	34.59	33.43	34.45	283404
2015-03-13	34.51	34.78	34.15	34.27	174880
2015-03-16	34.27	34.48	33.92	34.06	183882
2015-03-17	34.01	34.39	33.99	34.13	184650
2015-03-18	34.16	34.26	33.72	34.01	304426
2015-03-19	33.95	34.55	33.66	34.37	264730
2015-03-20	34.50	35.00	33.95	34.42	350430
2015-03-23	34.47	34.87	34.30	34.40	137208
2015-03-24	34.50	34.50	33.49	33.84	161902
2015-03-25	33.96	34.02	33.15	33.20	154182
2015-03-26	33.23	33.32	32.90	33.04	305832
2015-03-27	33.01	33.50	33.01	33.25	297666
2015-03-30	33.36	34.22	33.36	33.73	218782
2015-03-31	33.68	34.08	33.42	33.55	375620
2015-04-01	33.40	33.99	32.90	33.27	174086
2015-04-02	33.32	34.51	33.32	34.39	187574
2015-04-06	34.48	34.95	34.31	34.38	233438
2015-04-07	34.44	34.82	33.94	34.02	140888
2015-04-08	33.88	34.65	33.81	34.18	113340
2015-04-09	34.10	34.36	33.21	33.62	97928
2015-04-10	33.84	34.24	33.53	33.64	110556
2015-04-13	33.72	34.17	33.69	33.96	82282
2015-04-14	33.98	34.19	33.59	33.95	59760
2015-04-15	34.03	34.99	33.90	34.96	166298
2015-04-16	34.83	35.19	34.43	34.95	152584
2015-04-17	34.66	34.66	33.10	33.35	171888
2015-04-20	33.45	33.88	33.37	33.65	82562
2015-04-21	33.68	33.99	33.57	33.73	89928
2015-04-22	33.80	34.09	33.33	33.71	127484
2015-04-23	33.58	34.19	33.57	33.78	100786
2015-04-24	36.42	36.42	31.97	34.09	382218
2015-04-27	34.04	34.69	33.79	34.48	246630
2015-04-28	34.31	34.90	34.23	34.58	251468
2015-04-29	34.41	34.48	33.73	34.05	214240
2015-04-30	34.03	34.03	32.18	32.63	204126
2015-05-01	32.64	32.78	31.77	32.75	259426
2015-05-04	32.73	33.08	32.60	32.78	98630
2015-05-05	32.79	33.00	32.05	32.70	225696
2015-05-06	32.66	32.93	32.55	32.87	120058
2015-05-07	32.73	33.14	32.59	32.97	102466
2015-05-08	33.09	33.23	32.69	32.78	141012
2015-05-11	32.70	33.35	32.82	33.09	188590
2015-05-12	33.07	33.32	32.69	33.01	121398
2015-05-13	32.90	33.63	32.90	33.25	81760
2015-05-14	33.30	33.87	33.22	33.69	77080
2015-05-15	33.65	33.79	33.46	33.48	63248
2015-05-18	33.47	34.07	33.38	33.95	85682
2015-05-19	33.84	34.62	33.59	34.54	151712
2015-05-20	34.69	34.69	34.09	34.15	124184
2015-05-21	34.00	34.11	33.59	33.65	94288
2015-05-22	33.50	33.62	32.93	33.01	110170
2015-05-26	32.95	33.03	32.23	32.77	116320
2015-05-27	32.94	33.20	32.50	33.03	140618
2015-05-28	33.03	33.12	32.51	33.12	180284
2015-05-29	33.05	33.20	32.43	32.51	134762
2015-06-01	32.75	33.08	32.37	32.74	165772
2015-06-02	32.69	33.03	32.25	32.60	90582
2015-06-03	32.73	33.41	32.57	33.22	66964
2015-06-04	32.98	33.25	32.60	32.75	110896
2015-06-05	32.78	33.21	32.60	33.18	88990
2015-06-08	32.94	33.16	32.72	33.04	123476
2015-06-09	33.13	33.13	32.53	32.85	50826
2015-06-10	33.09	34.48	33.09	34.44	165374
2015-06-11	34.44	34.79	33.87	34.01	258692
2015-06-12	34.02	34.18	33.39	33.44	95518
2015-06-15	33.21	33.37	32.67	32.84	126000
2015-06-16	32.72	33.58	32.72	33.25	225700
2015-06-17	33.39	33.68	32.81	33.29	121110
2015-06-18	33.51	34.20	33.05	34.08	260928
2015-06-19	34.18	35.00	34.00	34.77	227550
2015-06-22	34.87	35.00	34.54	34.93	143406
2015-06-23	34.98	35.00	34.54	34.90	98634
2015-06-24	34.75	34.76	34.32	34.50	164250
2015-06-25	34.76	34.88	34.33	34.53	202918
2015-06-26	34.70	34.91	34.49	34.69	310502
2015-06-29	34.55	34.64	33.33	33.33	123472
2015-06-30	33.45	33.73	32.73	32.90	199214
2015-07-01	33.19	33.46	32.80	33.46	253216
2015-07-02	33.29	33.56	32.77	33.41	131424
2015-07-06	33.17	33.68	32.95	33.50	107246
2015-07-07	33.40	33.93	32.67	33.82	331004
2015-07-08	33.33	34.15	33.33	34.03	133538
2015-07-09	34.36	35.00	33.84	34.63	188528
2015-07-10	35.00	35.00	34.46	34.78	106770
2015-07-13	34.87	35.00	34.63	34.99	295450
2015-07-14	34.95	35.96	34.79	35.58	223990
2015-07-15	35.66	35.79	34.37	35.57	262336
2015-07-16	35.84	37.04	35.60	36.81	314010
2015-07-17	36.94	38.23	36.82	37.54	616444
2015-07-20	37.68	38.04	37.18	37.54	157540
2015-07-21	37.40	37.79	37.24	37.46	161122
2015-07-22	37.20	37.61	36.97	37.07	267790
2015-07-23	37.67	37.67	35.92	36.16	257772
2015-07-24	36.63	38.90	35.29	36.48	400610
2015-07-27	36.42	36.80	36.08	36.25	278402
2015-07-28	36.22	36.55	34.53	35.52	393026
2015-07-29	35.55	35.67	34.66	35.39	279220
2015-07-30	35.34	35.74	34.93	35.62	121988
2015-07-31	35.57	36.24	35.57	36.08	156580
2015-08-03	36.00	36.50	35.34	35.97	184040
2015-08-04	36.10	36.44	35.96	36.03	85966
2015-08-05	36.18	36.48	36.00	36.11	133674
2015-08-06	36.09	36.25	35.49	35.86	187802
2015-08-07	35.69	36.34	35.30	36.28	245242
2015-08-10	36.26	37.11	36.26	36.89	117470
2015-08-11	36.66	36.84	35.84	35.89	242954
2015-08-12	35.77	36.03	34.52	35.35	243712
2015-08-13	35.26	35.90	34.88	35.20	139536
2015-08-14	35.07	35.83	34.86	35.69	163884
2015-08-17	35.47	36.07	35.25	36.03	258790
2015-08-18	35.94	36.05	34.83	35.12	166884
2015-08-19	35.02	35.11	34.48	34.98	148714
2015-08-20	34.44	34.74	33.75	33.80	186504
2015-08-21	33.26	34.25	33.13	33.92	196444
2015-08-24	33.68	34.69	32.59	33.11	423898
2015-08-25	34.39	34.39	32.88	33.01	310876
2015-08-26	33.74	33.98	32.75	33.79	213516
2015-08-27	34.00	34.08	33.21	34.07	204508
2015-08-28	33.84	34.39	33.84	34.39	102462
2015-08-31	34.43	34.70	33.91	34.01	142216
2015-09-01	33.67	33.93	33.21	33.30	131150
2015-09-02	33.48	34.08	32.95	34.06	154152
2015-09-03	34.02	34.27	33.61	33.64	111132
2015-09-04	33.16	33.53	33.02	33.35	67216
2015-09-08	33.62	34.45	33.40	34.33	86622
2015-09-09	34.53	34.73	33.83	33.95	120936
2015-09-10	33.95	34.29	33.65	33.78	54144
2015-09-11	33.55	34.12	33.38	33.99	81368
2015-09-14	34.06	34.06	33.65	33.88	92008
2015-09-15	33.82	34.71	33.82	34.45	68278
2015-09-16	34.38	34.88	34.38	34.60	77918
2015-09-17	33.64	35.17	33.64	34.88	123794
2015-09-18	34.27	35.09	34.27	34.54	151104
2015-09-21	34.87	35.55	34.52	34.93	85932
2015-09-22	34.66	35.02	34.52	34.93	110956
2015-09-23	34.94	35.23	34.78	35.11	113482
2015-09-24	34.97	35.02	34.15	34.81	180096
2015-09-25	35.15	35.15	34.11	34.22	166812
2015-09-28	34.26	34.30	33.10	33.62	167336
2015-09-29	33.55	33.75	33.01	33.54	212184
2015-09-30	33.87	34.23	33.45	33.95	210644
2015-10-01	33.90	34.10	33.33	33.86	232414
2015-10-02	33.59	35.27	32.72	35.26	302870
2015-10-05	35.76	37.48	35.23	37.20	373760
2015-10-06	36.92	37.45	36.66	36.93	220982
2015-10-07	37.22	38.63	36.79	38.48	282042
2015-10-08	38.17	38.52	37.97	38.48	281882
2015-10-09	38.65	38.95	38.44	38.58	173468
2015-10-12	38.76	39.15	38.52	38.66	253744
2015-10-13	38.64	38.93	37.88	38.02	234270
2015-10-14	37.96	38.26	36.86	36.91	105960
2015-10-15	36.95	38.16	36.85	38.15	157338
2015-10-16	38.32	38.40	37.71	38.38	126460
2015-10-19	38.07	38.60	37.88	38.37	160856
2015-10-20	38.45	38.47	37.40	37.98	103200
2015-10-21	38.04	38.08	36.86	36.99	251952
2015-10-22	37.16	37.68	36.98	37.54	232078
2015-10-23	38.24	38.44	36.41	37.23	285472
2015-10-26	37.21	37.40	36.77	36.89	172362
2015-10-27	36.82	36.82	35.55	35.90	166294
2015-10-28	35.98	36.84	35.25	35.92	214516
2015-10-29	35.93	36.02	35.59	35.85	125484
2015-10-30	35.90	36.07	35.65	35.91	143098
2015-11-02	35.87	37.00	35.87	36.97	220462
2015-11-03	36.76	37.13	36.40	36.93	173772
2015-11-04	37.03	37.43	36.27	37.15	106590
2015-11-05	37.29	37.50	37.08	37.29	108092
2015-11-06	37.10	38.19	37.10	38.19	135048
2015-11-09	37.97	37.97	37.03	37.17	175008
2015-11-10	36.99	37.80	36.67	37.61	130746
2015-11-11	37.69	38.17	37.30	37.33	165876
2015-11-12	37.12	37.30	36.59	36.66	178682
2015-11-13	36.40	36.59	35.57	35.70	156908
2015-11-16	35.59	35.87	35.50	35.67	231936
2015-11-17	35.81	36.21	34.01	36.16	196280
2015-11-18	36.12	36.63	35.69	36.48	95576
2015-11-19	36.31	36.61	36.10	36.21	92038
2015-11-20	36.45	36.97	36.22	36.30	123220
2015-11-23	36.21	36.79	36.20	36.33	169244
2015-11-24	36.25	36.44	36.07	36.25	118952
2015-11-25	36.18	36.95	36.00	36.75	151342
2015-11-27	36.88	37.53	36.68	37.13	93808
2015-11-30	37.38	37.40	36.88	37.16	161268
2015-12-01	37.18	37.44	36.31	37.08	150432
2015-12-02	36.93	37.60	36.93	37.14	273374
2015-12-03	37.31	37.74	35.91	36.54	105682
2015-12-04	36.51	36.79	35.44	36.40	105096
2015-12-07	36.27	36.27	35.21	35.56	206576
2015-12-08	35.10	36.14	35.04	35.82	239378
2015-12-09	35.78	36.34	34.95	35.29	203580
2015-12-10	35.33	35.74	34.96	35.13	102478
2015-12-11	34.67	34.90	34.12	34.26	93524
2015-12-14	34.27	34.80	33.97	34.62	183106
2015-12-15	34.91	35.36	34.68	35.21	153206
2015-12-16	35.35	36.35	35.33	36.22	186598
2015-12-17	36.43	36.75	35.58	35.73	146008
2015-12-18	35.52	35.94	35.15	35.35	197830
2015-12-21	35.63	35.74	34.76	35.15	101874
2015-12-22	35.24	35.46	34.60	35.25	138038
2015-12-23	35.34	35.78	35.14	35.59	131960
2015-12-24	35.52	35.89	35.52	35.64	90734
2015-12-28	35.36	35.63	35.14	35.58	99570
2015-12-29	35.66	36.32	35.20	35.90	95822
2015-12-30	35.95	36.39	35.42	35.53	103812
2015-12-31	35.46	35.91	35.05	35.11	168918
2016-01-04	34.58	34.74	33.40	33.90	155346
2016-01-05	34.07	34.07	33.17	33.40	111676
2016-01-06	32.98	33.55	32.23	32.32	361608
2016-01-07	31.95	32.67	31.67	31.99	286518
2016-01-08	31.97	32.41	30.60	30.80	293754
2016-01-11	30.77	31.51	30.59	31.42	190978
2016-01-12	31.63	31.85	30.86	31.24	136908
2016-01-13	31.28	31.82	29.78	30.16	287446
2016-01-14	30.29	31.76	29.68	31.64	341948
2016-01-15	30.68	31.22	29.92	31.18	402108
2016-01-19	31.35	31.74	30.64	31.11	288512
2016-01-20	30.84	32.03	29.61	31.70	282600
2016-01-21	31.63	31.77	30.84	31.59	210262
2016-01-22	32.03	33.09	31.92	32.86	223404
2016-01-25	32.83	33.07	32.14	32.50	237538
2016-01-26	32.58	32.73	32.13	32.47	196998
2016-01-27	32.30	32.53	31.64	32.08	210186
2016-01-28	32.44	32.60	32.00	32.30	205502
2016-01-29	32.36	32.93	31.72	32.64	237688
2016-02-01	32.44	32.89	32.15	32.49	203980
2016-02-02	32.24	32.24	30.87	31.55	337536
2016-02-03	31.77	31.91	30.91	30.97	264544
2016-02-04	28.99	28.99	24.03	24.70	2229770
2016-02-05	24.70	24.70	23.87	24.04	420562
2016-02-08	23.76	23.90	22.24	22.66	540438
2016-02-09	22.33	23.01	20.66	20.74	634482
2016-02-10	20.93	21.31	20.56	20.65	590312
2016-02-11	20.31	21.04	20.12	20.26	516134
2016-02-12	20.31	20.87	20.04	20.57	637224
2016-02-16	20.77	21.21	20.55	20.83	531358
2016-02-17	20.79	20.86	20.23	20.70	582040
2016-02-18	20.61	21.13	20.60	20.90	774770
2016-02-19	20.84	21.29	20.81	21.01	353546
2016-02-22	21.09	21.22	20.85	21.21	369992
2016-02-23	21.10	21.43	21.01	21.31	246902
2016-02-24	21.11	21.94	20.89	21.92	285226
2016-02-25	22.00	22.66	21.76	21.83	309704
2016-02-26	21.94	22.33	21.88	22.30	209812
2016-02-29	22.31	22.90	22.22	22.36	358738
2016-03-01	22.65	22.87	21.29	22.65	195488
2016-03-02	22.68	22.76	22.36	22.68	177184
2016-03-03	22.66	22.91	22.48	22.82	199002
2016-03-04	22.88	22.88	22.07	22.31	595692
2016-03-07	22.20	22.37	20.92	21.40	624116
2016-03-08	21.52	22.29	20.76	21.40	716990
2016-03-09	20.94	21.15	20.46	20.99	331544
2016-03-10	20.95	20.98	20.13	20.99	418366
2016-03-11	20.99	21.31	20.21	20.57	327460
2016-03-14	20.42	20.80	20.33	20.69	129672
2016-03-15	20.61	20.86	19.94	20.08	453346
2016-03-16	20.08	20.57	19.96	20.54	235854
2016-03-17	20.41	21.24	20.41	21.06	315010
2016-03-18	21.00	21.13	20.29	20.33	504658
2016-03-21	20.34	20.70	20.33	20.49	378934
2016-03-22	20.36	20.59	20.05	20.10	278932
2016-03-23	20.12	20.26	19.65	19.66	333472
2016-03-24	19.59	19.72	19.18	19.62	451756
2016-03-28	19.61	20.47	19.51	20.26	300756
2016-03-29	19.96	20.55	19.71	20.48	487748
2016-03-30	20.64	21.53	20.50	21.17	445110
2016-03-31	21.11	21.85	20.84	21.17	398032
2016-04-01	21.50	21.50	20.93	21.30	318072
2016-04-04	21.34	21.40	21.03	21.26	271862
2016-04-05	21.06	21.51	21.02	21.47	321630
2016-04-06	21.48	22.08	21.15	21.94	246520
2016-04-07	21.88	21.88	21.03	21.13	208544
2016-04-08	21.26	21.55	20.58	21.44	357386
2016-04-11	21.52	21.93	21.23	21.38	258656
2016-04-12	21.44	21.44	20.47	20.70	360236
2016-04-13	20.74	21.58	20.74	21.43	237914
2016-04-14	21.38	21.49	21.21	21.25	177222
2016-04-15	21.21	21.61	21.21	21.42	181118
2016-04-18	21.41	22.35	21.36	22.29	293458
2016-04-19	22.04	22.24	21.82	21.97	160074
2016-04-20	21.90	22.54	21.85	22.53	293972
2016-04-21	22.48	23.42	22.25	23.41	550770
2016-04-22	23.27	24.35	21.88	24.32	1056704
2016-04-25	24.11	24.47	23.71	24.45	630700
2016-04-26	24.51	24.98	24.28	24.74	531104
2016-04-27	24.63	25.20	24.17	25.09	343080
2016-04-28	25.09	26.27	25.09	25.62	619974
2016-04-29	25.63	26.04	25.36	25.47	485812
2016-05-02	25.63	26.55	25.37	26.27	510778
2016-05-03	26.12	26.47	25.98	25.98	365926
2016-05-04	25.90	26.08	25.23	26.00	394370
2016-05-05	26.18	26.27	25.48	25.58	382896
2016-05-06	25.45	26.00	25.04	25.54	505386
2016-05-09	25.54	26.28	25.26	26.01	263584
2016-05-10	26.12	26.39	25.87	26.23	215226
2016-05-11	26.13	26.46	25.60	25.62	223498
2016-05-12	25.77	26.25	25.44	26.02	278508
2016-05-13	26.02	26.45	25.60	26.31	208534
2016-05-16	26.34	26.77	25.65	26.46	199144
2016-05-17	26.48	26.48	25.93	26.03	489030
2016-05-18	25.94	26.49	25.03	26.14	318248
2016-05-19	26.12	26.20	25.80	26.05	160196
2016-05-20	26.24	26.86	26.15	26.72	110140
2016-05-23	26.82	27.45	26.49	26.51	256940
2016-05-24	26.71	27.18	26.70	26.85	277804
2016-05-25	27.02	27.02	26.60	26.63	156006
2016-05-26	26.63	27.26	26.59	26.77	506630
2016-05-27	26.68	27.36	26.68	26.90	187564
2016-05-31	27.13	27.27	26.95	27.25	226042
2016-06-01	27.30	28.39	27.03	28.19	356180
2016-06-02	28.00	28.63	27.70	28.60	217884
2016-06-03	28.62	28.82	28.03	28.70	873344
2016-06-06	28.63	29.21	28.55	28.86	245502
2016-06-07	28.88	28.97	28.30	28.50	174266
2016-06-08	28.42	29.17	28.22	28.89	158316
2016-06-09	28.67	28.99	28.02	28.77	308128
2016-06-10	28.38	28.74	28.04	28.16	67620
2016-06-13	27.96	28.61	27.72	27.85	228862
2016-06-14	27.72	28.35	27.64	28.25	133304
2016-06-15	28.37	28.65	28.10	28.29	149216
2016-06-16	28.16	28.84	27.79	28.78	175874
2016-06-17	28.87	28.87	27.57	27.73	300700
2016-06-20	27.99	28.71	27.81	28.33	242440
2016-06-21	28.24	28.56	28.12	28.45	124200
2016-06-22	28.46	28.98	28.25	28.45	280622
2016-06-23	28.85	29.75	28.57	29.75	204038
2016-06-24	28.61	29.35	28.48	28.86	518212
2016-06-27	28.56	28.72	27.78	28.21	358904
2016-06-28	28.36	29.25	28.21	28.70	248862
2016-06-29	29.04	29.59	28.30	29.54	219670
2016-06-30	29.69	30.36	29.20	30.30	236536
2016-07-01	30.28	30.89	30.24	30.75	181316
2016-07-05	30.54	30.75	30.01	30.06	121136
2016-07-06	29.82	30.15	29.77	30.06	165596
2016-07-07	29.77	30.16	29.76	30.05	153628
2016-07-08	30.28	30.87	29.99	30.78	313188
2016-07-11	30.84	31.13	30.33	30.73	192946
2016-07-12	30.97	31.13	30.83	30.97	322848
2016-07-13	31.01	31.10	30.28	30.68	433388
2016-07-14	30.70	31.06	30.55	30.60	220204
2016-07-15	30.79	30.79	29.99	30.36	196976
2016-07-18	30.30	31.11	30.18	31.03	290242
2016-07-19	31.05	31.30	29.45	30.84	130278
2016-07-20	31.04	31.58	30.84	31.29	184364
2016-07-21	31.15	31.34	30.82	30.86	158692
2016-07-22	30.64	31.24	30.64	31.11	277086
2016-07-25	30.99	31.28	30.44	30.55	154968
2016-07-26	30.47	31.14	30.47	31.00	91516
2016-07-27	30.96	31.48	30.69	30.87	176376
2016-07-28	32.00	34.15	31.48	32.20	493518
2016-07-29	32.06	33.06	30.56	31.66	299960
2016-08-01	31.73	32.10	31.20	31.94	336588
2016-08-02	31.90	33.00	31.90	32.88	439830
2016-08-03	32.77	32.79	32.11	32.31	211680
2016-08-04	32.44	32.44	31.87	32.25	150758
2016-08-05	32.28	32.78	32.28	32.63	171446
2016-08-08	32.54	32.64	32.37	32.48	69104
2016-08-09	32.62	32.90	32.41	32.82	100874
2016-08-10	32.74	32.99	32.59	32.80	65388
2016-08-11	32.99	33.15	32.79	32.88	84446
2016-08-12	32.90	34.00	32.67	32.92	71626
2016-08-15	32.90	34.00	32.80	33.12	97482
2016-08-16	32.96	33.48	32.64	32.77	91638
2016-08-17	32.76	33.49	31.83	32.59	114576
2016-08-18	32.87	32.94	32.15	32.74	92336
2016-08-19	32.73	33.15	32.33	32.88	64806
2016-08-22	32.60	33.09	32.60	33.07	103944
2016-08-23	33.04	33.44	32.87	33.14	84646
2016-08-24	33.01	33.32	32.95	33.27	105562
2016-08-25	33.10	33.36	32.85	33.17	120750
2016-08-26	33.11	33.55	32.98	33.33	63506
2016-08-29	33.55	33.65	33.02	33.19	82956
2016-08-30	33.30	33.32	32.74	33.00	87120
2016-08-31	33.02	33.02	32.32	32.64	135570
2016-09-01	32.67	33.00	32.45	32.88	180980
2016-09-02	32.85	33.92	32.51	33.87	112558
2016-09-06	33.77	33.89	33.37	33.77	142652
2016-09-07	33.79	34.57	33.65	34.52	216318
2016-09-08	34.54	34.55	33.52	34.21	311294
2016-09-09	33.83	34.38	33.39	33.40	451616
2016-09-12	33.33	33.90	33.15	33.73	76392
2016-09-13	33.46	33.58	32.99	33.39	315582
2016-09-14	33.01	33.85	33.01	33.55	167668
2016-09-15	33.47	34.17	33.47	33.97	131578
2016-09-16	34.04	34.17	33.53	34.15	179712
2016-09-19	34.15	34.31	33.29	33.50	227134
2016-09-20	33.76	33.99	33.49	33.76	204890
2016-09-21	35.94	37.25	35.38	35.96	2802458
2016-09-22	35.89	36.83	35.82	36.71	4885544
2016-09-23	36.71	37.43	36.33	36.36	670114
2016-09-26	36.27	37.01	36.03	36.42	389282
2016-09-27	36.78	37.08	36.31	36.51	528988
2016-09-28	36.62	37.15	36.31	37.06	260158
2016-09-29	36.86	37.17	36.77	36.83	215386
2016-09-30	37.25	37.30	36.68	36.71	352282
2016-10-03	36.74	36.96	36.18	36.45	399524
2016-10-04	36.62	36.62	35.88	36.28	241118
2016-10-05	36.24	36.45	36.05	36.23	242068
2016-10-06	36.22	36.39	35.67	35.82	199764
2016-10-07	35.81	36.10	35.33	35.67	179088
2016-10-10	35.85	36.48	35.71	36.30	185542
2016-10-11	36.10	36.45	35.18	35.22	118898
2016-10-12	35.23	35.39	34.92	35.13	97502
2016-10-13	34.82	35.22	34.37	35.03	448510
2016-10-14	35.07	35.67	34.62	34.93	180784
2016-10-17	35.00	35.40	34.45	35.08	196958
2016-10-18	35.56	35.71	34.83	35.00	274942
2016-10-19	35.17	35.36	34.80	34.96	291418
2016-10-20	35.12	35.22	34.15	34.30	184698
2016-10-21	34.16	34.79	33.58	34.76	119682
2016-10-24	34.87	35.58	34.33	35.39	180340
2016-10-25	35.34	35.34	34.44	34.82	149338
2016-10-26	34.56	35.03	34.56	34.81	190822
2016-10-27	34.85	34.93	33.59	33.88	280084
2016-10-28	32.78	32.78	31.27	31.44	799204
2016-10-31	31.44	31.44	30.80	31.19	344270
2016-11-01	31.20	31.38	30.90	31.25	263850
2016-11-02	31.33	31.33	30.70	31.07	393636
2016-11-03	31.16	31.21	30.74	30.98	174534
2016-11-04	31.03	31.56	30.85	31.50	250808
2016-11-07	32.00	32.00	31.61	31.80	240296
2016-11-08	31.81	32.12	31.53	31.94	175534
2016-11-09	31.59	32.40	31.04	32.24	184754
2016-11-10	32.46	32.48	31.28	31.53	302208
2016-11-11	31.45	32.97	31.16	32.89	257648
2016-11-14	33.09	33.54	32.33	32.58	171994
2016-11-15	32.68	33.15	32.63	32.74	184014
2016-11-16	32.73	33.72	32.68	33.62	169352
2016-11-17	33.67	34.17	33.42	33.47	264972
2016-11-18	33.49	33.67	33.14	33.22	196444
2016-11-21	33.32	33.71	32.92	33.12	327550
2016-11-22	33.15	33.60	33.06	33.53	207798
2016-11-23	33.50	33.92	32.82	33.87	100892
2016-11-25	33.88	33.94	33.30	33.93	53680
2016-11-28	33.81	34.06	33.44	33.56	100762
2016-11-29	33.55	33.84	33.34	33.71	88108
2016-11-30	33.88	34.74	33.69	34.64	308464
2016-12-01	34.49	34.85	33.05	33.29	329678
2016-12-02	33.13	33.73	32.44	32.73	150420
2016-12-05	32.94	33.02	32.71	32.90	255914
2016-12-06	32.70	34.45	32.58	34.19	270288
2016-12-07	34.27	34.27	33.50	33.98	159010
2016-12-08	33.94	34.98	33.69	34.81	152314
2016-12-09	35.00	35.61	34.51	34.92	214942
2016-12-12	35.07	35.40	34.21	34.61	103568
2016-12-13	34.76	35.48	34.30	35.44	161284
2016-12-14	35.46	35.64	34.81	35.29	123546
2016-12-15	35.38	36.00	35.26	35.80	249622
2016-12-16	35.73	36.48	35.46	35.73	332218
2016-12-19	36.28	36.58	35.78	36.23	188130
2016-12-20	36.52	36.52	35.47	35.51	478298
2016-12-21	35.60	35.82	34.90	35.39	123796
2016-12-22	35.37	35.87	34.40	35.02	146572
2016-12-23	35.32	35.62	34.94	35.56	207988
2016-12-27	35.51	36.00	35.46	35.78	139434
2016-12-28	35.86	35.90	35.10	35.26	84738
2016-12-29	35.38	35.70	34.84	35.22	149570
2016-12-30	35.20	35.31	34.61	34.95	100124
2017-01-03	34.95	35.30	34.30	34.74	208300
2017-01-04	34.87	36.11	34.60	36.09	322910
2017-01-05	35.92	36.09	35.34	35.89	124438
2017-01-06	35.94	36.05	34.95	35.60	85572
2017-01-09	35.48	35.86	35.19	35.53	252050
2017-01-10	35.38	36.30	35.03	35.23	336512
2017-01-11	35.47	35.49	34.76	35.00	150480
2017-01-12	34.88	34.94	34.00	34.35	150298
2017-01-13	34.39	35.33	34.39	35.30	115340
2017-01-17	35.01	35.40	34.44	34.88	112786
2017-01-18	35.13	35.33	34.19	35.25	157620
2017-01-19	35.08	36.09	35.08	36.00	160836
2017-01-20	36.03	36.03	35.10	35.35	112164
2017-01-23	35.48	35.48	34.85	35.15	85394
2017-01-24	35.50	35.77	34.78	35.68	85416
2017-01-25	36.06	36.18	35.50	35.55	93260
2017-01-26	35.46	35.82	34.93	34.99	108002
2017-01-27	34.97	35.20	34.38	34.96	84290
2017-01-30	34.83	34.83	33.66	34.36	152158
2017-01-31	34.40	34.69	34.00	34.50	166736
2017-02-01	34.71	34.72	33.65	33.89	250632
2017-02-02	34.02	34.28	33.68	34.24	110396
2017-02-03	34.45	34.56	34.00	34.29	177182
2017-02-06	34.36	34.36	33.12	33.36	196068
2017-02-07	33.60	33.60	32.90	33.16	246880
2017-02-08	26.75	27.46	24.06	26.91	3673206
2017-02-09	26.81	28.35	26.63	28.21	997474
2017-02-10	28.40	29.69	28.40	28.71	380676
2017-02-13	28.93	28.98	27.82	28.16	372448
2017-02-14	28.09	28.28	27.52	27.85	379126
2017-02-15	27.77	27.77	27.23	27.56	366794
2017-02-16	27.62	27.89	27.40	27.62	295312
2017-02-17	27.65	27.88	27.03	27.29	460526
2017-02-21	27.36	27.80	27.20	27.63	280090
2017-02-22	27.57	28.33	27.49	28.30	319148
2017-02-23	28.38	28.54	27.94	28.36	278288
2017-02-24	28.24	28.84	28.09	28.71	263746
2017-02-27	28.90	29.02	28.50	28.58	536536
2017-02-28	28.45	28.59	27.60	27.67	459450
2017-03-01	27.79	28.15	27.13	27.27	569984
2017-03-02	27.35	27.35	26.91	27.01	217346
2017-03-03	26.94	26.95	26.49	26.76	414582
2017-03-06	26.81	27.12	26.74	26.98	318554
2017-03-07	26.82	27.32	26.82	27.11	102748
2017-03-08	27.18	27.28	26.55	26.63	117394
2017-03-09	26.69	27.17	26.51	26.97	177682
2017-03-10	27.24	27.60	26.85	27.30	229774
2017-03-13	27.20	28.16	27.18	27.86	211224
2017-03-14	27.63	28.03	27.62	27.97	183600
2017-03-15	28.08	29.21	28.08	28.70	462606
2017-03-16	28.86	29.19	28.53	28.53	245700
2017-03-17	28.32	28.84	28.25	28.44	959966
2017-03-20	28.29	28.40	28.08	28.19	328088
2017-03-21	28.34	28.34	26.95	26.96	283664
2017-03-22	26.92	27.88	26.77	27.88	550148
2017-03-23	27.77	28.22	27.76	28.14	128668
2017-03-24	28.25	28.52	28.09	28.24	198228
2017-03-27	28.01	28.51	27.85	28.32	126428
2017-03-28	28.18	29.30	27.95	28.76	295676
2017-03-29	28.62	28.75	28.31	28.64	368998
2017-03-30	28.73	28.96	28.48	28.94	355182
2017-03-31	29.01	29.34	28.64	29.25	275352
2017-04-03	29.22	29.50	29.02	29.21	385644
2017-04-04	29.18	29.78	28.73	29.13	243126
2017-04-05	29.23	29.29	28.95	29.17	286276
2017-04-06	29.35	29.61	28.84	29.59	210930
2017-04-07	29.45	29.58	29.18	29.39	166152
2017-04-10	29.33	29.80	29.22	29.37	174750
2017-04-11	29.32	30.04	29.22	29.83	185328
2017-04-12	29.70	30.12	29.32	29.42	193858
2017-04-13	29.30	29.65	29.25	29.33	98026
2017-04-17	29.32	29.95	29.32	29.66	84920
2017-04-18	29.56	30.12	29.33	30.00	149764
2017-04-19	30.15	30.55	30.02	30.05	118968
2017-04-20	29.37	30.24	29.37	30.05	165658
2017-04-21	29.70	29.70	27.93	28.55	781776
2017-04-24	28.96	29.04	28.38	28.58	483874
2017-04-25	28.67	28.77	27.96	28.02	533514
2017-04-26	27.95	28.23	27.40	27.70	539196
2017-04-27	27.81	28.52	27.80	28.08	359894
2017-04-28	29.48	31.07	26.99	27.63	487384
2017-05-01	27.82	29.70	27.48	28.36	479536
2017-05-02	28.38	28.38	27.85	27.98	218428
2017-05-03	27.80	28.29	27.57	28.29	201532
2017-05-04	28.31	28.92	28.29	28.63	195920
2017-05-05	28.63	28.96	28.46	28.96	141918
2017-05-08	28.89	29.14	28.70	28.97	128676
2017-05-09	29.09	29.23	28.89	29.20	132230
2017-05-10	29.25	29.67	28.84	29.56	169908
2017-05-11	29.57	30.01	29.02	29.77	209038
2017-05-12	29.66	29.78	29.18	29.50	155660
2017-05-15	29.55	29.93	29.50	29.72	125730
2017-05-16	29.83	29.91	29.42	29.64	218922
2017-05-17	29.30	29.62	28.56	28.82	198908
2017-05-18	28.70	29.24	28.38	29.12	195492
2017-05-19	29.16	29.36	28.51	29.12	116902
2017-05-22	29.45	29.45	28.94	29.23	58868
2017-05-23	29.34	29.40	28.96	29.15	151440
2017-05-24	29.13	29.41	28.98	29.13	105350
2017-05-25	29.25	29.88	29.10	29.35	179840
2017-05-26	29.32	29.32	28.62	29.25	106304
2017-05-30	29.13	29.54	28.99	29.22	115160
2017-05-31	29.00	29.23	28.69	29.08	112178
2017-06-01	29.14	29.77	28.88	29.77	173648
2017-06-02	29.77	29.98	29.60	29.87	270890
2017-06-05	29.90	30.12	29.65	29.85	624680
2017-06-06	29.62	30.02	29.30	29.77	267750
2017-06-07	29.81	30.00	29.51	29.92	224780
2017-06-08	29.85	30.36	29.38	30.20	87784
2017-06-09	30.37	30.89	29.68	30.16	148006
2017-06-12	30.05	30.30	29.42	30.03	133826
2017-06-13	30.09	30.54	29.93	30.51	109380
2017-06-14	30.53	30.71	30.36	30.45	97532
2017-06-15	30.05	30.37	29.81	30.29	96498
2017-06-16	30.11	30.49	29.91	30.28	168372
2017-06-19	30.38	30.88	30.19	30.71	65024
2017-06-20	30.59	30.74	30.35	30.71	100862
2017-06-21	30.75	31.42	30.62	31.25	196458
2017-06-22	31.23	31.92	31.23	31.75	263636
2017-06-23	31.77	32.12	31.60	31.98	226438
2017-06-26	32.00	32.43	31.37	31.63	108420
2017-06-27	31.63	31.68	31.15	31.41	607124
2017-06-28	31.51	32.17	31.28	32.01	148662
2017-06-29	32.01	32.15	31.66	32.04	227924
2017-06-30	32.12	32.20	31.69	31.88	234394
2017-07-03	31.88	32.15	31.00	31.75	206756
2017-07-05	31.62	32.20	31.62	31.88	588754
2017-07-06	31.78	32.03	30.63	30.75	474112
2017-07-07	30.92	31.41	30.58	30.95	388002
2017-07-10	30.94	30.94	30.20	30.25	166248
2017-07-11	30.24	30.94	29.67	30.28	453106
2017-07-12	30.34	30.79	30.34	30.53	149174
2017-07-13	30.51	30.51	30.06	30.17	287642
2017-07-14	30.15	30.54	30.03	30.07	271778
2017-07-17	30.06	30.41	29.88	30.00	208068
2017-07-18	29.89	29.97	29.50	29.64	220768
2017-07-19	29.75	30.11	29.64	29.87	279194
2017-07-20	29.87	30.15	29.54	29.95	148310
2017-07-21	30.22	31.04	29.38	29.47	402348
2017-07-24	29.44	29.62	29.04	29.37	230772
2017-07-25	29.61	29.96	28.91	29.73	244742
2017-07-26	29.75	30.24	29.35	29.37	342818
2017-07-27	29.51	29.51	28.31	28.67	465216
2017-07-28	28.83	30.94	28.83	29.42	867442
2017-07-31	29.47	29.47	28.81	28.90	518156
2017-08-01	29.04	29.43	29.00	29.13	389100
2017-08-02	29.13	29.32	28.40	28.88	335904
2017-08-03	28.91	29.87	28.87	29.40	583784
2017-08-04	29.47	29.57	28.96	28.96	130860
2017-08-07	29.06	29.36	28.81	29.09	199388
2017-08-08	29.09	29.21	28.70	28.80	114358
2017-08-09	28.69	28.92	28.59	28.84	116546
2017-08-10	28.73	28.73	28.41	28.45	122984
2017-08-11	28.46	28.78	28.37	28.69	92982
2017-08-14	28.88	29.40	28.84	29.29	113586
2017-08-15	29.30	29.55	28.76	29.09	135520
2017-08-16	29.21	29.38	29.14	29.28	197572
2017-08-17	29.19	29.43	29.04	29.28	154360
2017-08-18	29.10	29.39	28.79	29.30	108866
2017-08-21	29.25	29.65	29.14	29.55	218904
2017-08-22	29.69	29.97	29.56	29.86	79542
2017-08-23	29.67	29.95	29.67	29.85	96448
2017-08-24	29.86	30.20	29.73	30.04	106910
2017-08-25	29.95	29.95	29.57	29.66	111256
2017-08-28	29.95	30.14	29.71	30.10	102224
2017-08-29	29.97	30.75	29.81	30.62	102896
2017-08-30	30.63	30.84	30.45	30.57	67758
2017-08-31	30.62	30.78	30.38	30.46	161580
2017-09-01	30.46	30.46	30.04	30.44	97824
2017-09-05	30.38	30.54	29.95	30.17	142450
2017-09-06	30.19	30.20	29.84	30.17	79408
2017-09-07	30.10	30.13	29.18	29.27	116952
2017-09-08	29.35	29.77	29.29	29.44	98088
2017-09-11	29.62	29.72	29.38	29.51	80684
2017-09-12	29.64	29.70	28.85	29.45	92804
2017-09-13	29.29	29.71	29.10	29.40	238362
2017-09-14	29.33	29.53	29.26	29.38	149008
2017-09-15	29.43	29.72	29.10	29.45	287234
2017-09-18	29.42	29.69	29.26	29.35	185316
2017-09-19	29.33	29.42	28.90	29.07	140742
2017-09-20	29.08	29.15	28.47	28.53	171784
2017-09-21	28.54	28.65	27.95	28.00	266492
2017-09-22	28.00	28.23	27.72	28.00	334942
2017-09-25	28.00	28.37	27.33	27.64	167986
2017-09-26	27.72	27.89	27.43	27.65	243460
2017-09-27	27.81	28.77	27.59	28.74	251508
2017-09-28	28.58	28.87	28.25	28.32	168852
2017-09-29	28.31	28.51	28.12	28.36	177904
2017-10-02	28.47	28.84	27.74	28.81	139368
2017-10-03	28.96	28.96	28.17	28.76	204440
2017-10-04	28.65	29.10	28.57	28.86	147794
2017-10-05	28.92	29.05	28.81	28.89	56070
2017-10-06	28.93	29.15	28.87	29.02	116298
2017-10-09	29.02	29.20	28.41	28.43	115982
2017-10-10	28.38	28.69	28.29	28.64	263576
2017-10-11	28.60	28.96	28.55	28.68	241776
2017-10-12	28.58	29.22	28.58	28.99	242552
2017-10-13	29.14	29.65	29.00	29.52	198090
2017-10-16	29.62	29.89	29.45	29.88	193184
2017-10-17	29.88	30.28	29.33	29.36	174116
2017-10-18	29.37	29.90	29.10	29.84	135600
2017-10-19	29.70	29.95	29.40	29.73	251952
2017-10-20	30.05	30.48	30.00	30.43	295926
2017-10-23	30.35	30.35	29.30	29.34	138596
2017-10-24	29.52	29.90	29.14	29.65	164772
2017-10-25	29.64	29.79	28.46	28.49	413000
2017-10-26	28.67	28.67	26.51	26.76	588512
2017-10-27	27.08	27.50	24.06	24.36	1500382
2017-10-30	23.81	24.40	22.52	24.22	984230
2017-10-31	24.23	25.20	24.12	24.58	429154
2017-11-01	24.83	24.83	23.56	24.01	660930
2017-11-02	24.09	24.25	23.99	24.01	430290
2017-11-03	24.27	24.97	24.02	24.23	830278
2017-11-06	24.24	24.60	24.15	24.39	497582
2017-11-07	24.37	24.37	23.86	23.95	472288
2017-11-08	23.90	24.24	23.81	23.95	367942
2017-11-09	23.94	24.19	23.53	23.70	310968
2017-11-10	23.62	23.79	23.49	23.55	406914
2017-11-13	23.40	23.66	23.40	23.40	268072
2017-11-14	23.27	23.46	23.01	23.29	465804
2017-11-15	23.17	23.30	22.71	22.97	299680
2017-11-16	22.98	23.28	22.51	22.74	580060
2017-11-17	22.81	23.40	22.69	23.32	389898
2017-11-20	23.32	24.88	23.32	24.50	663206
2017-11-21	24.54	25.16	24.51	25.12	408888
2017-11-22	25.21	25.39	24.67	25.26	335364
2017-11-24	25.30	25.30	24.57	25.16	85226
2017-11-27	25.14	25.38	24.96	25.24	609588
2017-11-28	25.28	25.28	24.95	25.26	269836
2017-11-29	25.25	25.32	24.95	25.25	653242
2017-11-30	25.37	25.40	25.15	25.23	388152
2017-12-01	25.16	25.23	24.27	24.85	216846
2017-12-04	25.03	25.10	24.24	24.26	172080
2017-12-05	24.27	24.85	24.15	24.17	135782
2017-12-06	24.14	24.41	23.94	24.17	107632
2017-12-07	24.18	24.63	24.08	24.10	202274
2017-12-08	24.14	24.87	23.78	24.21	295934
2017-12-11	24.27	24.55	23.76	24.00	242920
2017-12-12	24.00	24.10	23.92	23.93	225136
2017-12-13	24.01	24.23	23.87	23.99	326120
2017-12-14	23.95	24.12	23.91	23.91	351640
2017-12-15	23.95	24.29	23.83	23.92	550762
2017-12-18	24.11	24.24	23.94	23.97	213048
2017-12-19	24.04	24.24	23.91	23.94	378340
2017-12-20	24.04	24.19	23.90	24.01	1039632
2017-12-21	24.10	24.30	23.89	24.14	354882
2017-12-22	24.09	24.70	23.99	24.41	180410
2017-12-26	24.30	24.47	24.13	24.45	148978
2017-12-27	24.45	24.82	24.13	24.37	140558
2017-12-28	24.43	24.48	24.27	24.38	181384
2017-12-29	24.43	24.52	24.27	24.30	194450
2018-01-02	24.35	24.58	24.24	24.37	338120
2018-01-03	24.42	24.75	24.30	24.72	312794
2018-01-04	24.89	25.57	24.88	25.37	194870
2018-01-05	25.39	25.51	25.05	25.29	192656
2018-01-08	25.22	25.31	25.07	25.17	133128
2018-01-09	25.11	25.21	24.64	24.70	121074
2018-01-10	24.61	24.77	24.25	24.72	208936
2018-01-11	24.68	25.30	24.60	25.21	196734
2018-01-12	25.31	25.43	25.00	25.16	95160
2018-01-16	25.30	26.32	25.06	25.38	436812
2018-01-17	25.28	25.99	24.93	25.62	361014
2018-01-18	25.71	25.92	25.20	25.62	255208
2018-01-19	25.62	26.34	25.00	26.18	307716
2018-01-22	26.18	26.67	25.66	25.85	295762
2018-01-23	25.83	26.25	25.50	26.12	273596
2018-01-24	25.63	26.33	25.61	25.64	199808
2018-01-25	25.76	26.08	25.54	26.06	234188
2018-01-26	26.17	26.32	25.82	26.32	372350
2018-01-29	26.32	26.53	26.08	26.11	134312
2018-01-30	25.92	26.21	25.85	26.07	125340
2018-01-31	26.23	26.59	26.06	26.30	162948
2018-02-01	26.21	26.52	26.02	26.26	257022
2018-02-02	26.03	26.27	25.88	25.93	131564
2018-02-05	25.76	26.28	25.08	25.24	234804
2018-02-06	24.78	25.42	24.73	25.20	252360
2018-02-07	28.50	29.47	27.43	27.68	791120
2018-02-08	27.68	28.80	26.47	26.50	448296
2018-02-09	26.76	27.07	26.16	26.79	331266
2018-02-12	26.86	27.54	26.60	27.19	335204
2018-02-13	26.96	27.42	26.84	27.34	296360
2018-02-14	27.11	28.85	27.11	28.28	638304
2018-02-15	28.50	28.50	27.99	28.28	305850
2018-02-16	28.26	28.57	28.16	28.29	292190
2018-02-20	28.17	28.66	27.80	28.33	254708
2018-02-21	28.41	28.86	27.99	28.29	136116
2018-02-22	28.32	29.15	28.17	28.54	213908
2018-02-23	28.55	29.58	28.40	29.43	263272
2018-02-26	29.37	30.45	28.55	30.44	683662
2018-02-27	30.43	30.62	29.93	30.24	315624
2018-02-28	30.25	30.39	29.23	30.01	206316
2018-03-01	29.98	30.90	29.66	30.85	639444
2018-03-02	30.59	31.42	30.34	31.29	228954
2018-03-05	31.27	31.71	31.04	31.60	206428
2018-03-06	31.95	32.10	31.64	31.90	463154
2018-03-07	31.70	32.04	30.82	31.85	376800
2018-03-08	31.98	31.98	30.96	31.38	350078
2018-03-09	31.57	31.93	31.44	31.90	216226
2018-03-12	31.90	31.95	31.53	31.66	162564
2018-03-13	31.69	31.90	31.24	31.50	214218
2018-03-14	31.63	31.69	31.14	31.32	123686
2018-03-15	31.37	31.54	30.92	31.25	315280
2018-03-16	31.23	31.66	31.07	31.30	367584
2018-03-19	31.18	31.29	30.75	31.26	190552
2018-03-20	31.23	31.89	31.08	31.43	173256
2018-03-21	31.40	31.94	31.23	31.82	216452
2018-03-22	31.51	32.65	31.51	32.33	634432
2018-03-23	32.37	32.55	30.81	31.05	343344
2018-03-26	31.41	31.70	30.93	31.67	340784
2018-03-27	31.74	32.15	30.93	31.03	332086
2018-03-28	30.95	31.39	30.74	31.06	319034
2018-03-29	31.10	32.34	30.92	32.04	356156
2018-04-02	31.91	32.12	31.44	31.81	370998
2018-04-03	32.02	32.02	31.50	31.88	162842
2018-04-04	31.53	32.49	30.94	32.34	150042
2018-04-05	32.52	32.52	31.73	32.29	117600
2018-04-06	32.13	32.55	31.92	32.20	143540
2018-04-09	32.40	32.53	31.96	32.00	237798
2018-04-10	32.32	32.38	32.12	32.18	143378
2018-04-11	32.06	32.51	32.01	32.19	369626
2018-04-12	32.34	32.42	31.92	32.26	198254
2018-04-13	32.30	32.30	31.56	32.10	136112
2018-04-16	32.20	32.48	31.73	32.36	123822
2018-04-17	32.54	33.59	32.19	33.06	464400
2018-04-18	33.05	33.30	32.59	32.88	258858
2018-04-19	32.88	33.30	32.62	32.86	182134
2018-04-20	32.74	32.91	32.38	32.57	169658
2018-04-23	33.31	33.31	32.66	32.76	265990
2018-04-24	32.86	33.09	32.07	32.41	306810
2018-04-25	32.43	32.67	32.06	32.45	426210
2018-04-26	32.58	33.21	32.45	32.61	310938
2018-04-27	35.48	35.48	33.57	34.37	756480
2018-04-30	34.38	34.66	34.23	34.29	376768
2018-05-01	34.15	35.44	34.04	35.34	511206
2018-05-02	35.44	36.34	35.04	35.91	685626
2018-05-03	35.92	36.15	35.18	35.79	316694
2018-05-04	35.79	36.00	35.42	35.61	284330
2018-05-07	35.62	35.94	35.00	35.36	385342
2018-05-08	35.23	35.74	35.01	35.61	298478
2018-05-09	35.56	36.08	35.55	35.78	249800
2018-05-10	35.78	36.04	35.53	35.68	183700
2018-05-11	35.61	35.81	34.45	35.10	248214
2018-05-14	35.16	35.49	34.56	34.79	168466
2018-05-15	34.63	35.08	34.40	35.05	219488
2018-05-16	34.97	35.87	34.48	35.60	335996
2018-05-17	35.63	35.80	35.34	35.59	316426
2018-05-18	35.68	36.16	35.66	35.84	295770
2018-05-21	36.10	36.24	35.66	35.93	202092
2018-05-22	36.07	36.21	35.49	35.72	215380
2018-05-23	35.62	36.00	35.62	36.00	186658
2018-05-24	35.99	36.29	34.88	36.24	187034
2018-05-25	36.16	36.76	36.16	36.65	229594
2018-05-29	36.53	37.26	36.44	37.21	309270
2018-05-30	37.25	37.67	34.86	37.23	396728
2018-05-31	37.23	37.31	36.86	37.22	223518
2018-06-01	37.08	37.67	36.59	37.26	420230
2018-06-04	37.41	37.74	37.14	37.73	154354
2018-06-05	37.73	38.47	37.73	38.38	257088
2018-06-06	38.43	38.43	37.79	37.89	176844
2018-06-07	38.45	38.45	37.72	38.01	190544
2018-06-08	37.96	38.45	37.79	37.95	359454
2018-06-11	38.09	38.56	35.10	38.55	314790
2018-06-12	38.55	38.93	38.46	38.87	149436
2018-06-13	38.99	39.29	38.35	38.69	161844
2018-06-14	38.86	39.22	38.79	38.83	291988
2018-06-15	38.71	39.18	38.30	38.30	320154
2018-06-18	38.19	38.67	38.00	38.53	407518
2018-06-19	38.35	38.63	37.83	38.46	251102
2018-06-20	38.66	39.18	38.38	39.03	586324
2018-06-21	39.01	39.09	38.21	38.41	312636
2018-06-22	38.51	38.51	37.53	37.87	483238
2018-06-25	37.69	37.93	36.92	37.22	322516
2018-06-26	37.29	37.65	37.11	37.17	305760
2018-06-27	37.26	37.26	36.14	36.18	300830
2018-06-28	36.09	37.25	36.06	37.21	344656
2018-06-29	37.25	37.44	36.42	36.74	358894
2018-07-02	36.57	37.98	36.44	37.95	346124
2018-07-03	38.11	38.22	37.39	37.57	126584
2018-07-05	37.73	38.34	37.56	38.25	170116
2018-07-06	38.26	38.60	37.98	38.51	164816
2018-07-09	38.65	38.87	38.19	38.51	216662
2018-07-10	38.55	38.55	37.79	37.87	109436
2018-07-11	37.69	38.22	37.69	38.01	181894
2018-07-12	38.06	38.86	37.79	38.80	186194
2018-07-13	38.79	38.89	38.31	38.55	91528
2018-07-16	38.56	38.79	38.35	38.61	223106
2018-07-17	38.48	39.00	38.45	38.56	98610
2018-07-18	38.37	38.37	37.71	37.84	300016
2018-07-19	37.80	38.51	37.80	38.28	267966
2018-07-20	38.20	38.24	37.84	38.17	280410
2018-07-23	38.07	38.67	38.07	38.19	318350
2018-07-24	38.59	38.99	38.01	38.50	239556
2018-07-25	38.49	39.16	38.10	38.65	321902
2018-07-26	38.57	38.96	37.95	38.48	274694
2018-07-27	42.00	44.95	41.62	42.86	1170586
2018-07-30	43.08	43.72	41.97	42.48	900936
2018-07-31	42.53	43.21	41.48	42.90	615074
2018-08-01	42.98	44.18	42.98	43.79	550854
2018-08-02	43.78	44.71	43.69	44.10	610308
2018-08-03	44.12	44.54	43.48	43.90	392986
2018-08-06	44.01	45.00	43.87	44.89	563294
2018-08-07	45.00	46.17	44.15	46.02	610564
2018-08-08	46.19	46.33	45.54	45.57	349358
2018-08-09	45.48	46.26	45.41	45.92	200152
2018-08-10	45.74	47.30	45.62	47.01	478196
2018-08-13	47.03	47.50	46.51	46.66	474250
2018-08-14	46.67	47.23	46.27	46.89	451996
2018-08-15	46.80	46.80	45.33	45.70	357656
2018-08-16	45.72	47.11	45.56	46.86	209658
2018-08-17	46.75	47.46	46.61	47.33	211102
2018-08-20	47.51	47.87	47.22	47.47	188502
2018-08-21	47.65	48.11	47.33	47.71	449942
2018-08-22	47.70	48.29	47.68	47.90	182960
2018-08-23	47.90	47.90	46.84	47.36	291084
2018-08-24	47.35	48.77	47.35	48.60	256758
2018-08-27	48.80	49.44	48.64	49.07	216458
2018-08-28	49.23	49.50	48.21	48.27	214372
2018-08-29	48.23	48.80	48.23	48.38	140336
2018-08-30	48.37	48.91	48.12	48.59	115620
2018-08-31	48.83	49.29	48.23	49.14	340014
2018-09-04	48.99	49.34	48.25	49.19	300106
2018-09-05	49.27	49.33	47.56	48.23	465370
2018-09-06	48.37	49.09	47.84	49.01	181736
2018-09-07	48.73	49.35	47.92	48.03	241270
2018-09-10	48.03	48.94	47.35	48.52	210132
2018-09-11	48.41	49.40	48.41	48.91	212500
2018-09-12	48.75	49.17	47.97	49.04	216956
2018-09-13	49.32	49.83	49.26	49.80	258608
2018-09-14	50.10	50.34	49.69	50.16	299518
2018-09-17	50.16	50.16	49.43	49.82	339506
2018-09-18	49.72	50.16	48.93	49.01	238732
2018-09-19	49.00	49.00	47.55	47.88	270934
2018-09-20	48.04	48.94	47.90	48.87	220094
2018-09-21	49.02	49.16	47.89	48.04	406876
2018-09-24	48.03	48.46	47.79	47.88	346142
2018-09-25	48.01	49.37	48.01	48.62	234340
2018-09-26	48.80	48.80	47.58	47.60	239378
2018-09-27	47.52	49.40	47.52	49.21	243788
2018-09-28	49.14	49.89	49.06	49.62	192174
2018-10-01	49.46	49.88	48.47	48.61	226214
2018-10-02	48.61	48.61	47.37	47.52	228396
2018-10-03	47.62	47.87	47.26	47.60	213478
2018-10-04	47.59	48.53	46.49	46.68	193764
2018-10-05	46.68	47.21	45.62	46.32	323678
2018-10-08	46.36	46.44	44.97	45.48	200330
2018-10-09	45.30	46.16	44.60	44.69	278594
2018-10-10	44.53	44.88	43.11	43.18	339296
2018-10-11	42.91	43.15	41.23	41.28	560474
2018-10-12	41.96	42.59	41.58	42.52	626904
2018-10-15	42.47	43.18	41.91	42.37	309444
2018-10-16	42.62	43.68	42.29	43.65	360612
2018-10-17	43.62	45.07	43.32	44.97	405454
2018-10-18	44.84	45.08	42.60	42.98	243468
2018-10-19	42.98	43.71	41.83	41.97	237112
2018-10-22	42.14	43.89	41.70	42.89	289482
2018-10-23	42.25	43.23	41.10	42.95	327584
2018-10-24	42.85	43.64	40.86	40.86	429256
2018-10-25	41.32	42.95	41.00	42.08	537044
2018-10-26	46.05	48.83	44.22	47.38	857662
2018-10-29	48.35	48.84	47.13	47.91	537530
2018-10-30	47.51	48.34	45.97	46.27	399236
2018-10-31	47.00	47.57	45.81	46.55	500148
2018-11-01	46.71	46.95	46.03	46.44	574116
2018-11-02	46.57	47.64	46.06	46.96	518718
2018-11-05	47.04	47.04	45.24	46.05	355588
2018-11-06	45.97	47.35	45.97	46.97	300294
2018-11-07	47.10	48.76	46.55	48.00	901874
2018-11-08	48.10	49.00	47.61	47.95	349984
2018-11-09	47.75	49.10	46.96	48.21	847600
2018-11-12	48.36	48.80	45.00	45.67	514148
2018-11-13	45.87	46.69	45.58	46.28	316802
2018-11-14	46.55	46.84	45.28	45.69	312026
2018-11-15	45.67	46.36	45.22	46.01	288154
2018-11-16	45.71	45.82	44.42	44.97	386464
2018-11-19	44.82	45.24	43.29	43.98	375696
2018-11-20	43.28	43.89	41.98	42.08	498138
2018-11-21	42.35	42.43	41.66	41.74	406206
2018-11-23	41.39	42.19	41.21	41.67	253976
2018-11-26	42.10	43.05	41.65	41.77	715712
2018-11-27	41.67	42.45	41.15	41.36	525016
2018-11-28	41.50	42.77	41.50	42.38	606498
2018-11-29	42.29	42.95	42.17	42.21	353636
2018-11-30	42.24	42.92	41.83	42.62	547308
2018-12-03	43.39	46.23	42.62	42.78	378632
2018-12-04	42.73	43.94	41.33	41.50	634108
2018-12-06	40.80	41.76	40.04	41.50	442038
2018-12-07	41.64	43.23	41.04	41.36	360260
2018-12-10	41.32	42.09	40.86	41.09	439548
2018-12-11	41.62	42.24	40.86	42.16	384120
2018-12-12	42.85	44.38	42.76	43.83	553272
2018-12-13	44.00	44.08	41.57	41.94	333934
2018-12-14	41.58	43.29	41.58	42.64	320734
2018-12-17	42.65	42.95	39.46	39.81	776870
2018-12-18	40.21	41.76	39.80	41.64	351024
2018-12-19	41.78	42.74	40.68	41.13	285182
2018-12-20	41.33	41.33	39.75	40.87	367388
2018-12-21	40.97	41.33	38.19	38.66	736180
2018-12-24	38.36	39.70	37.92	38.46	207792
2018-12-26	38.46	40.41	38.46	40.31	307322
2018-12-27	39.80	40.69	39.00	40.67	223224
2018-12-28	40.83	41.24	40.03	40.70	193750
2018-12-31	40.74	41.21	40.17	41.19	301996
2019-01-02	40.74	41.21	39.95	40.91	301060
2019-01-03	40.60	40.75	39.91	39.97	343440
2019-01-04	40.49	42.26	40.32	42.12	284144
2019-01-07	41.91	42.55	41.71	42.47	300122
2019-01-08	42.87	42.87	41.25	42.33	388128
2019-01-09	42.50	43.81	42.29	43.76	502368
2019-01-10	43.66	44.13	43.01	43.96	203180
2019-01-11	43.96	44.25	43.49	44.16	220946
2019-01-14	43.81	43.99	43.34	43.58	233330
2019-01-15	43.63	44.71	43.22	44.67	228076
2019-01-16	44.84	45.03	43.64	43.77	301416
2019-01-17	43.67	44.60	43.56	44.27	234222
2019-01-18	44.58	44.58	43.39	43.43	293684
2019-01-22	43.23	43.80	42.44	42.74	340182
2019-01-23	43.03	44.11	42.51	42.78	349202
2019-01-24	42.88	44.06	42.88	43.50	350382
2019-01-25	43.86	44.65	43.77	44.45	194146
2019-01-28	44.08	44.48	43.49	43.66	162962
2019-01-29	43.67	44.03	43.17	43.24	195114
2019-01-30	43.47	43.88	42.84	43.70	160978
2019-01-31	43.63	44.77	43.23	44.33	243412
2019-02-01	44.42	44.72	43.90	44.12	215264
2019-02-04	44.17	45.04	43.81	44.86	171588
2019-02-05	44.93	45.72	44.86	45.03	146834
2019-02-06	45.04	45.77	44.82	45.71	208846
2019-02-07	45.55	45.86	45.06	45.21	229012
2019-02-08	44.95	45.90	44.84	45.88	210660
2019-02-11	46.00	46.67	45.84	46.06	309506
2019-02-12	46.43	47.67	46.14	47.33	566216
2019-02-13	51.65	56.66	49.06	53.14	1742096
2019-02-14	53.14	54.40	51.17	52.78	891734
2019-02-15	53.26	54.46	53.07	54.35	453508
2019-02-19	53.94	55.12	53.67	54.54	396772
2019-02-20	54.63	55.61	53.31	53.52	447894
2019-02-21	53.52	54.58	53.51	54.38	306704
2019-02-22	54.70	55.36	54.47	55.07	283102
2019-02-25	55.62	56.00	54.75	54.87	259998
2019-02-26	54.89	55.00	53.66	53.68	349152
2019-02-27	53.64	54.02	53.30	53.70	181654
2019-02-28	53.39	54.16	51.17	53.39	380572
2019-03-01	53.65	54.35	53.11	54.01	343852
2019-03-04	54.16	54.16	52.35	53.10	279634
2019-03-05	53.10	53.64	51.31	53.44	191454
2019-03-06	53.40	53.62	52.39	52.70	191530
2019-03-07	52.70	53.39	51.80	52.77	253238
2019-03-08	52.65	53.11	52.44	53.04	194256
2019-03-11	53.34	54.36	52.82	53.95	179442
2019-03-12	54.25	54.41	53.61	53.71	146848
2019-03-13	53.78	53.88	53.01	53.27	277738
2019-03-14	53.35	53.83	52.79	53.55	182762
2019-03-15	53.71	54.74	53.13	53.35	373354
2019-03-18	53.56	54.75	53.05	53.74	206720
2019-03-19	53.93	54.55	53.41	54.15	182974
2019-03-20	54.02	54.69	52.77	54.01	242640
2019-03-21	53.76	55.36	53.76	55.14	310428
2019-03-22	55.09	55.11	52.67	52.70	230896
2019-03-25	52.25	52.76	51.78	52.37	304660
2019-03-26	52.87	54.02	52.43	53.56	229248
2019-03-27	53.56	53.79	52.09	53.39	375348
2019-03-28	53.42	53.98	52.77	53.22	141536
2019-03-29	53.65	53.65	52.74	53.03	198480
2019-04-01	53.30	53.75	52.24	52.79	398312
2019-04-02	52.84	53.26	52.18	52.53	294828
2019-04-03	52.88	53.06	52.16	52.53	320148
2019-04-04	52.56	52.56	51.14	51.72	156140
2019-04-05	51.91	51.91	50.78	51.48	374396
2019-04-08	51.60	51.73	50.14	50.68	360532
2019-04-09	50.66	52.33	50.66	51.77	474136
2019-04-10	51.71	52.87	51.71	52.77	486312
2019-04-11	52.82	53.91	52.40	53.49	300420
2019-04-12	53.89	53.89	52.01	52.14	166788
2019-04-15	52.08	53.03	51.44	51.75	176708
2019-04-16	51.94	52.68	51.50	51.93	159294
2019-04-17	52.06	52.14	50.29	50.63	306250
2019-04-18	50.39	50.82	49.30	50.59	229054
2019-04-22	50.30	51.53	50.13	51.12	187746
2019-04-23	51.27	51.74	50.76	50.83	268704
2019-04-24	50.84	51.87	50.79	51.13	317186
2019-04-25	51.28	51.44	50.24	51.26	249332
2019-04-26	54.25	57.50	52.51	53.57	596162
2019-04-29	53.24	55.21	53.24	53.82	679058
2019-04-30	54.00	54.29	51.61	51.87	541008
2019-05-01	52.15	52.88	50.77	52.55	465528
2019-05-02	52.63	53.38	52.04	52.46	282270
2019-05-03	52.91	53.77	52.80	53.48	306014
2019-05-06	52.53	53.96	52.53	53.51	298154
2019-05-07	53.78	53.78	52.29	52.95	430676
2019-05-08	52.83	53.01	52.09	52.21	326900
2019-05-09	51.30	51.85	50.08	51.63	203326
2019-05-10	51.45	52.24	50.67	52.18	361466
2019-05-13	51.14	51.54	50.76	51.08	271518
2019-05-14	51.36	52.22	51.22	51.80	225576
2019-05-15	51.37	52.35	51.34	51.87	140872
2019-05-16	52.20	53.24	51.51	52.92	377386
2019-05-17	52.46	53.04	50.79	50.83	254948
2019-05-20	50.31	51.52	49.59	51.38	276668
2019-05-21	51.27	52.29	51.27	51.79	442094
2019-05-22	51.74	52.85	51.70	52.48	264940
2019-05-23	51.98	52.26	50.08	50.29	389474
2019-05-24	50.41	51.84	50.13	50.74	335704
2019-05-28	51.07	51.78	50.72	50.97	169698
2019-05-29	50.43	51.18	50.07	50.95	423676
2019-05-30	51.12	51.85	51.12	51.75	157496
2019-05-31	52.40	52.94	50.77	50.97	248538
2019-06-03	51.08	51.56	50.36	51.00	537444
2019-06-04	51.58	52.79	51.30	52.78	423398
2019-06-05	53.05	53.49	52.08	52.93	201296
2019-06-06	52.79	53.01	52.04	52.83	415572
2019-06-07	52.84	54.08	52.16	53.86	265544
2019-06-10	54.26	54.89	53.95	54.03	219902
2019-06-11	54.50	54.50	52.90	53.59	298314
2019-06-12	53.38	53.71	52.71	53.32	131514
2019-06-13	53.63	53.73	52.98	53.38	130716
2019-06-14	53.30	53.62	52.44	52.53	158240
2019-06-17	52.58	53.54	52.58	53.08	144560
2019-06-18	53.52	54.17	53.02	53.11	176824
2019-06-19	53.09	54.00	52.89	53.96	187938
2019-06-20	54.50	55.00	53.10	53.54	348928
2019-06-21	53.29	54.35	52.63	53.82	414382
2019-06-24	53.85	53.93	51.64	51.95	236074
2019-06-25	52.08	52.60	50.42	51.23	843080
2019-06-26	51.52	52.09	49.69	49.83	272698
2019-06-27	50.10	50.87	50.10	50.82	320198
2019-06-28	50.98	51.66	50.51	51.11	759020
2019-07-01	51.83	51.83	50.53	50.71	306708
2019-07-02	50.64	51.38	50.44	51.37	161784
2019-07-03	51.57	51.98	51.31	51.84	113666
2019-07-05	51.54	51.78	50.88	51.19	181970
2019-07-08	50.90	51.19	50.44	50.80	214962
2019-07-09	50.58	51.70	50.58	51.57	125296
2019-07-10	51.81	52.33	51.42	51.57	138768
2019-07-11	51.73	51.82	51.07	51.42	107546
2019-07-12	51.58	52.16	51.17	51.94	102278
2019-07-15	52.02	52.25	51.51	51.90	163310
2019-07-16	51.94	52.36	51.14	51.44	194000
2019-07-17	51.45	52.45	51.22	51.85	143976
2019-07-18	51.80	52.27	50.92	51.21	165326
2019-07-19	51.12	51.65	50.27	50.30	182808
2019-07-22	50.26	51.31	50.26	51.01	170476
2019-07-23	50.97	51.38	50.01	50.91	161786
2019-07-24	50.70	51.98	50.24	51.68	156774
2019-07-25	51.48	52.17	50.74	51.33	247016
2019-07-26	54.75	59.14	53.89	56.73	850900
2019-07-29	56.73	57.10	55.24	55.72	404966
2019-07-30	55.76	56.74	55.07	56.70	351410
2019-07-31	57.06	57.63	55.61	55.92	283978
2019-08-01	55.80	57.32	55.51	55.63	223532
2019-08-02	55.05	56.70	53.76	55.15	234408
2019-08-05	54.32	54.32	52.51	53.01	331072
2019-08-06	53.34	54.25	52.52	52.85	227564
2019-08-07	52.30	53.87	51.89	53.67	192452
2019-08-08	54.10	55.05	53.83	54.92	201694
2019-08-09	54.59	55.60	53.53	53.96	147008
2019-08-12	53.40	53.97	52.24	52.58	192348
2019-08-13	52.45	53.83	52.41	53.31	154628
2019-08-14	52.57	53.16	50.98	51.39	219308
2019-08-15	51.50	51.54	50.53	51.10	229136
2019-08-16	51.54	52.23	51.32	51.88	143470
2019-08-19	52.51	52.66	51.62	52.51	183544
2019-08-20	52.23	52.47	51.76	51.90	164904
2019-08-21	52.43	53.50	52.22	52.42	151356
2019-08-22	52.53	52.88	51.09	51.36	474056
2019-08-23	51.63	52.25	49.22	49.67	324113
2019-08-26	49.88	50.53	48.89	49.41	361325
2019-08-27	49.71	49.71	47.32	48.12	285408
2019-08-28	49.50	50.46	47.48	49.98	475616
2019-08-29	50.64	50.93	50.03	50.43	176756
2019-08-30	50.76	51.21	50.14	50.54	170362
2019-09-03	50.00	50.64	46.65	46.95	388641
2019-09-04	47.92	47.92	45.98	47.05	488073
2019-09-05	47.78	48.31	46.80	47.45	269992
2019-09-06	47.26	47.58	46.05	46.21	248511
2019-09-09	46.17	46.56	44.07	45.68	498356
2019-09-10	45.78	47.73	45.19	47.67	379846
2019-09-11	47.92	48.55	47.67	48.42	327467
2019-09-12	48.41	49.35	47.84	48.60	242257
2019-09-13	48.59	48.59	47.77	48.26	205585
2019-09-16	47.77	49.02	47.58	48.51	216123
2019-09-17	48.39	49.39	48.39	48.90	177952
2019-09-18	48.97	49.26	48.10	49.18	228307
2019-09-19	49.21	49.70	47.25	47.53	246983
2019-09-20	47.61	48.75	47.61	48.52	677779
2019-09-23	48.38	48.67	47.73	48.07	146067
2019-09-24	48.13	48.60	46.77	47.29	154480
2019-09-25	47.10	47.65	46.25	47.21	209352
2019-09-26	47.27	47.40	46.35	47.16	132001
2019-09-27	47.33	47.35	45.67	46.02	219472
2019-09-30	46.17	47.26	45.68	47.07	309807
2019-10-01	47.20	47.69	46.12	46.30	216060
2019-10-02	46.10	46.73	45.62	46.65	217594
2019-10-03	46.39	47.41	45.68	46.85	209864
2019-10-04	47.27	48.23	47.27	48.17	175286
2019-10-07	48.12	48.60	47.93	48.04	169741
2019-10-08	47.56	48.00	46.53	47.42	124808
2019-10-09	47.90	48.44	47.51	47.97	123967
2019-10-10	48.08	48.39	47.17	47.66	146263
2019-10-11	48.28	49.15	48.18	48.27	212991
2019-10-14	47.92	48.66	47.92	48.14	90058
2019-10-15	48.19	49.31	48.19	48.68	113869
2019-10-16	48.41	48.66	47.92	48.36	111724
2019-10-17	48.60	49.10	48.28	48.55	144858
2019-10-18	48.29	48.98	46.38	47.18	177432
2019-10-21	47.35	48.28	46.89	48.00	142389
2019-10-22	48.08	48.42	47.03	47.31	125620
2019-10-23	47.04	47.82	47.04	47.56	151783
2019-10-24	47.92	48.79	47.66	48.75	199935
2019-10-25	53.38	55.46	51.59	52.24	902711
2019-10-28	52.64	52.95	51.76	51.93	328966
2019-10-29	51.98	52.46	51.61	52.09	290280
2019-10-30	52.18	54.36	52.18	53.99	249530
2019-10-31	53.76	53.94	52.47	52.77	188962
2019-11-01	53.21	53.59	52.79	53.41	144849
2019-11-04	53.88	54.00	53.20	53.40	152193
2019-11-05	53.60	54.00	53.10	53.38	88102
2019-11-06	53.44	53.73	52.83	53.29	188821
2019-11-07	53.87	54.00	53.00	53.49	220197
2019-11-08	53.68	54.00	53.03	53.81	180250
2019-11-11	53.44	54.87	53.40	54.46	128074
2019-11-12	54.32	54.91	53.07	54.69	227005
2019-11-13	54.36	54.55	53.52	54.01	98132
2019-11-14	53.82	54.32	53.45	53.87	113470
2019-11-15	54.19	54.95	53.83	54.78	114554
2019-11-18	54.43	55.41	54.36	54.66	129794
2019-11-19	54.60	55.62	54.54	55.19	255990
2019-11-20	55.18	56.60	55.18	55.93	193734
2019-11-21	56.05	56.44	55.59	56.10	156503
2019-11-22	56.36	56.38	55.59	56.03	116264
2019-11-25	56.24	57.82	56.06	57.29	166367
2019-11-26	57.35	59.04	57.30	58.62	261216
2019-11-27	58.71	58.83	57.30	57.54	123424
2019-11-29	56.57	57.34	55.87	56.33	161286
2019-12-02	56.07	56.90	55.10	55.87	214525
2019-12-03	55.21	56.23	54.13	55.86	712290
2019-12-04	56.22	56.37	55.31	55.59	239502
2019-12-05	55.67	56.26	55.07	55.95	362362
2019-12-06	56.57	56.57	55.41	55.62	201503
2019-12-09	55.39	55.92	55.11	55.66	178608
2019-12-10	55.50	55.95	55.48	55.78	131873
2019-12-11	55.66	55.76	54.82	55.51	214849
2019-12-12	55.63	56.25	55.40	55.57	246335
2019-12-13	55.66	56.49	55.44	56.18	201554
2019-12-16	56.54	57.70	56.25	56.55	197525
2019-12-17	56.51	57.05	55.98	56.64	180420
2019-12-18	56.76	57.34	56.17	56.96	198413
2019-12-19	56.93	57.38	56.42	57.22	81553
2019-12-20	57.29	57.45	56.80	57.17	314312
2019-12-23	57.41	57.41	56.43	57.15	79576
2019-12-24	57.04	57.28	56.74	56.96	33493
2019-12-26	57.02	57.10	56.16	56.48	68375
2019-12-27	56.57	56.57	55.93	56.11	66861
2019-12-30	56.25	56.25	55.18	55.34	216623
2019-12-31	55.33	55.83	55.20	55.42	139322
2020-01-02	55.76	56.37	55.31	56.10	131906
2020-01-03	55.41	56.12	55.41	55.88	142605
2020-01-06	55.47	56.15	55.13	55.91	116441
2020-01-07	55.99	56.28	55.31	55.79	92040
2020-01-08	55.97	56.51	55.88	56.10	132977
2020-01-09	56.32	56.68	55.82	56.22	120621
2020-01-10	56.39	56.69	55.74	56.68	122655
2020-01-13	56.78	57.55	56.53	57.36	168992
2020-01-14	57.25	57.62	56.78	57.16	134988
2020-01-15	57.00	58.24	57.00	57.78	108175
2020-01-16	58.28	58.64	57.72	58.43	185761
2020-01-17	58.42	58.60	56.93	57.00	158456
2020-01-21	56.90	57.58	56.54	57.04	174260
2020-01-22	57.43	58.87	56.79	58.50	265305
2020-01-23	58.60	59.49	58.40	58.85	256960
2020-01-24	59.26	59.98	58.06	58.42	143516
2020-01-27	57.34	58.62	56.97	58.04	132644
2020-01-28	58.23	58.58	57.47	57.82	156901
2020-01-29	58.05	58.05	57.13	57.47	127561
2020-01-30	57.22	58.22	56.33	57.31	113313
2020-01-31	57.14	57.59	56.28	56.83	163029
2020-02-03	57.07	57.87	56.93	57.57	182082
2020-02-04	58.15	59.16	57.96	58.67	150583
2020-02-05	59.23	59.23	57.47	58.19	133835
2020-02-06	58.41	59.45	58.41	58.96	97450
2020-02-07	58.70	59.28	58.01	58.06	101636
2020-02-10	57.97	59.37	57.97	58.97	196754
2020-02-11	59.33	59.62	57.76	57.80	111741
2020-02-12	58.13	58.48	57.42	58.35	182863
2020-02-13	58.14	60.35	58.14	60.04	210347
2020-02-14	62.00	62.26	57.43	60.47	465634
2020-02-18	60.47	61.28	60.39	60.98	270423
2020-02-19	60.37	60.95	59.06	59.50	291016
2020-02-20	59.03	59.64	56.21	57.77	329690
2020-02-21	57.78	57.78	56.24	56.25	129429
2020-02-24	54.16	55.78	54.06	55.29	154107
2020-02-25	55.53	55.91	54.28	54.37	173964
2020-02-26	54.69	55.21	54.02	54.44	199786
2020-02-27	53.49	54.23	52.24	52.69	236988
2020-02-28	51.34	53.16	50.78	52.60	330597
2020-03-02	53.02	55.32	52.57	55.16	358599
2020-03-03	55.12	56.36	53.08	54.05	206033
2020-03-04	54.82	55.27	53.96	54.70	218971
2020-03-05	53.75	54.38	52.83	53.42	352332
2020-03-06	52.04	52.84	51.68	52.63	246815
2020-03-09	50.27	50.42	47.47	47.64	252413
2020-03-10	48.77	49.59	46.26	47.89	511560
2020-03-11	46.86	47.50	44.57	45.55	337737
2020-03-12	43.25	43.46	40.95	41.54	302890
2020-03-13	42.82	45.23	41.05	45.19	351665
2020-03-16	40.49	41.92	37.86	38.08	317957
2020-03-17	38.54	39.63	36.08	38.48	617356
2020-03-18	36.54	38.39	31.79	31.94	349608
2020-03-19	31.89	37.75	31.28	36.17	330842
2020-03-20	37.60	39.02	36.12	36.57	394113
2020-03-23	36.17	37.51	34.25	37.05	264415
2020-03-24	39.07	40.63	38.58	40.27	300798
2020-03-25	40.33	42.91	38.27	41.13	411365
2020-03-26	41.49	44.19	41.49	44.15	283879
2020-03-27	42.87	45.65	42.00	44.19	287381
2020-03-30	44.91	46.39	43.92	46.10	285615
2020-03-31	45.83	46.96	44.74	46.51	473636
2020-04-01	44.81	46.23	43.84	46.17	528014
2020-04-02	46.00	48.71	46.00	48.43	411842
2020-04-03	48.02	48.91	45.36	46.65	531403
2020-04-06	48.33	48.33	43.12	46.38	720867
2020-04-07	47.68	49.24	46.08	48.45	519480
2020-04-08	49.61	51.09	48.29	48.46	374067
2020-04-09	49.67	50.94	48.89	50.20	290599
2020-04-13	49.82	50.30	47.90	48.40	513387
2020-04-14	49.84	51.03	48.86	49.01	338015
2020-04-15	48.04	49.70	47.27	48.73	610365
2020-04-16	49.51	50.04	47.27	48.13	441462
2020-04-17	49.67	50.67	49.32	50.02	262454
2020-04-20	49.66	51.04	49.09	50.49	223909
2020-04-21	49.74	50.80	48.10	48.60	282226
2020-04-22	49.62	50.32	48.87	49.35	193561
2020-04-23	49.71	50.35	49.01	49.80	250856
2020-04-24	50.13	51.37	50.10	51.02	283082
2020-04-27	51.75	52.31	50.70	51.70	400141
2020-04-28	52.90	53.29	51.66	52.11	412707
2020-04-29	53.81	55.24	52.80	54.43	262154
2020-04-30	53.68	55.63	53.31	55.51	503633
2020-05-01	54.87	56.76	50.53	54.33	476827
2020-05-04	53.91	54.90	53.30	54.27	402833
2020-05-05	55.25	56.88	54.84	55.89	277431
2020-05-06	56.22	57.56	56.08	56.54	159365
2020-05-07	57.41	60.22	57.31	59.69	399172
2020-05-08	60.42	60.42	58.66	59.59	353499
2020-05-11	58.67	59.75	58.23	59.12	247724
2020-05-12	59.04	59.69	57.36	57.42	354647
2020-05-13	57.31	57.64	55.15	56.14	236353
2020-05-14	55.35	56.64	54.23	56.55	312771
2020-05-15	56.23	58.44	55.80	58.00	533406
2020-05-18	59.63	60.46	58.73	59.00	253456
2020-05-19	59.12	60.45	58.94	59.97	505772
2020-05-20	60.76	62.72	60.36	62.16	312732
2020-05-21	62.23	63.27	61.74	62.69	396346
2020-05-22	62.81	64.84	62.81	64.34	222790
2020-05-26	65.00	66.83	64.60	66.76	380027
2020-05-27	67.28	68.58	65.27	68.34	373296
2020-05-28	68.14	69.87	66.51	66.85	401700
2020-05-29	66.91	68.38	66.72	68.16	354063
2020-06-01	68.18	70.05	67.37	69.08	317440
2020-06-02	69.40	70.98	68.95	70.61	426767
2020-06-03	70.77	72.77	70.44	72.57	273459
2020-06-04	71.88	72.25	70.59	71.64	219028
2020-06-05	74.02	74.28	71.64	72.80	290476
2020-06-08	73.14	73.42	71.79	72.89	329291
2020-06-09	72.75	72.82	70.14	70.21	320742
2020-06-10	70.56	70.99	68.78	69.55	388686
2020-06-11	68.38	69.12	66.71	66.72	305169
2020-06-12	68.50	69.19	66.20	67.69	186211
2020-06-15	66.36	70.70	66.36	70.36	315105
2020-06-16	72.63	73.75	71.73	72.51	345089
2020-06-17	72.85	73.88	72.42	73.00	383641
2020-06-18	72.69	73.91	72.22	72.85	382694
2020-06-19	73.68	73.90	72.32	72.68	684189
2020-06-22	72.67	74.98	72.37	74.80	456598
2020-06-23	75.65	76.85	74.92	75.68	582389
2020-06-24	75.85	75.93	73.35	73.76	272284
2020-06-25	73.69	76.59	73.46	76.59	239912
2020-06-26	76.50	76.74	74.58	74.77	563209
2020-06-29	75.00	75.37	73.67	74.75	250446
2020-06-30	74.55	75.80	73.63	75.12	430178
2020-07-01	75.34	76.73	75.17	76.07	246950
2020-07-02	77.24	77.59	75.83	76.14	154318
2020-07-06	77.08	77.08	75.05	75.28	155320
2020-07-07	74.70	76.34	74.17	74.36	224693
2020-07-08	74.57	75.58	73.85	75.55	207529
2020-07-09	76.05	76.35	74.39	75.37	162571
2020-07-10	75.54	75.54	73.56	74.50	149480
2020-07-13	75.30	75.34	71.09	71.10	292640
2020-07-14	71.21	72.33	69.39	72.03	217745
2020-07-15	73.08	73.92	71.58	72.75	209954
2020-07-16	72.30	72.30	70.73	71.72	158537
2020-07-17	71.75	73.32	71.37	72.78	140612
2020-07-20	73.07	75.05	72.92	74.95	127055
2020-07-21	75.37	75.38	74.18	75.00	228553
2020-07-22	75.00	75.39	73.63	73.92	240649
2020-07-23	73.53	75.15	72.52	73.22	272445
2020-07-24	72.84	73.38	71.25	72.07	118731
2020-07-27	72.49	73.44	71.78	73.12	235270
2020-07-28	73.04	73.55	71.93	71.93	159916
2020-07-29	72.43	75.00	72.25	74.10	169464
2020-07-30	73.13	73.82	72.56	73.32	189775
2020-07-31	74.79	75.34	71.45	75.17	340551
2020-08-03	75.49	76.44	73.36	74.31	405041
2020-08-04	74.00	75.55	73.57	75.34	252715
2020-08-05	75.54	77.80	74.77	77.04	293536
2020-08-06	76.99	77.20	75.41	76.89	171911
2020-08-07	76.60	77.22	75.79	76.81	211046
2020-08-10	77.16	82.82	74.74	78.17	511652
2020-08-11	78.28	79.57	76.82	77.80	225422
2020-08-12	78.38	78.95	74.68	77.68	201355
2020-08-13	77.76	79.36	76.52	78.29	173085
2020-08-14	78.34	78.52	76.95	77.33	129199
2020-08-17	77.88	79.59	77.29	79.33	162825
2020-08-18	79.33	80.17	78.44	79.19	147815
2020-08-19	79.23	79.42	77.64	77.89	156375
2020-08-20	77.54	79.35	77.54	78.89	253965
2020-08-21	78.78	78.93	77.36	78.36	224743
2020-08-24	78.94	79.50	78.31	78.99	185953
2020-08-25	78.85	79.90	78.53	79.69	200981
2020-08-26	79.97	82.20	79.97	81.98	167879
2020-08-27	82.35	82.35	79.65	80.52	194775
2020-08-28	80.97	81.43	80.59	80.87	119069
2020-08-31	80.72	81.41	79.76	79.88	287202
2020-09-01	80.03	83.01	79.88	82.28	252056
2020-09-02	82.83	83.85	80.84	83.65	210989
2020-09-03	82.90	83.07	78.05	80.22	395672
2020-09-04	80.56	80.84	73.88	76.21	290744
2020-09-08	74.78	75.41	73.08	73.60	249286
2020-09-09	74.56	76.44	74.56	75.90	181162
2020-09-10	76.38	77.39	74.73	74.80	137637
2020-09-11	75.54	76.48	73.16	74.27	164777
2020-09-14	75.19	76.57	75.16	75.71	181356
2020-09-15	76.33	77.32	75.87	76.36	124999
2020-09-16	77.13	77.91	75.31	75.45	277063
2020-09-17	74.10	75.05	72.38	72.82	344839
2020-09-18	73.71	74.04	70.15	71.41	567166
2020-09-21	70.43	72.31	70.17	72.28	304407
2020-09-22	72.62	74.20	71.23	74.03	350901
2020-09-23	73.98	74.96	72.40	72.71	259785
2020-09-24	72.36	74.66	70.96	74.25	306637
2020-09-25	73.98	76.45	73.56	76.13	209070
2020-09-28	76.73	78.47	76.69	78.29	215021
2020-09-29	78.63	79.48	77.55	77.89	160207
2020-09-30	77.77	78.91	77.31	77.87	240572
2020-10-01	78.54	80.50	78.10	80.46	184323
2020-10-02	79.10	80.50	79.10	79.72	209449
2020-10-05	80.27	81.36	79.49	81.34	160162
2020-10-06	81.88	83.82	81.21	82.19	187297
2020-10-07	83.18	84.74	82.02	84.64	256423
2020-10-08	85.11	85.57	83.39	83.98	122169
2020-10-09	84.23	85.89	84.23	85.88	90302
2020-10-12	86.77	88.05	86.14	87.79	131588
2020-10-13	87.73	88.25	86.80	87.22	177202
2020-10-14	87.45	87.45	85.38	86.04	103003
2020-10-15	84.94	86.94	84.40	86.59	115343
2020-10-16	86.71	87.62	86.21	87.29	95272
2020-10-19	87.94	88.43	86.14	86.46	113876
2020-10-20	86.83	87.31	85.06	85.90	145460
2020-10-21	86.25	86.69	84.52	85.05	89479
2020-10-22	85.50	85.78	83.74	85.43	112056
2020-10-23	85.71	86.94	84.75	86.67	88456
2020-10-26	86.30	87.98	84.00	85.27	89654
2020-10-27	85.67	86.51	85.12	85.69	109940
2020-10-28	84.28	84.28	82.12	82.72	146109
2020-10-29	84.31	87.86	83.05	85.21	157902
2020-10-30	84.41	86.21	83.44	85.59	260560
2020-11-02	86.12	87.65	84.15	86.38	167820
2020-11-03	87.17	89.68	87.17	89.19	204321
2020-11-04	90.70	92.85	89.33	91.10	293266
2020-11-05	92.44	93.25	90.33	91.66	161365
2020-11-06	91.80	91.80	90.38	91.00	157428
2020-11-09	92.92	94.64	91.03	91.21	213125
2020-11-10	91.40	91.77	87.20	91.33	238037
2020-11-11	92.17	92.68	91.37	92.36	119223
2020-11-12	92.67	94.23	89.33	90.08	122579
2020-11-13	90.83	92.97	90.39	92.70	169357
2020-11-16	93.04	93.46	89.83	91.62	162834
2020-11-17	91.06	94.20	90.17	93.66	185222
2020-11-18	93.78	94.23	92.60	93.43	148341
2020-11-19	93.18	95.49	92.26	95.13	107289
2020-11-20	94.28	97.18	93.29	96.32	227022
2020-11-23	96.81	99.04	96.14	98.47	160675
2020-11-24	99.10	99.70	97.23	98.27	151325
2020-11-25	98.94	100.24	97.66	99.80	174145
2020-11-27	100.65	103.99	100.02	103.88	98376
2020-11-30	104.00	104.99	102.08	103.07	180692
2020-12-01	104.46	104.92	99.23	99.64	338125
2020-12-02	99.46	99.46	96.48	97.58	113581
2020-12-03	97.63	99.22	97.45	97.76	102235
2020-12-04	97.66	99.66	97.09	99.11	96779
2020-12-07	99.71	100.21	98.36	98.76	110964
2020-12-08	98.64	100.25	98.14	100.18	83623
2020-12-09	100.76	100.79	96.73	97.23	160302
2020-12-10	96.29	98.86	94.53	98.39	141762
2020-12-11	97.77	98.73	95.70	96.81	150922
2020-12-14	97.80	99.17	95.63	98.47	156918
2020-12-15	98.92	99.39	96.90	97.56	212427
2020-12-16	97.80	98.54	95.64	96.99	171958
2020-12-17	98.25	102.34	92.27	101.96	141268
2020-12-18	104.65	105.24	102.67	104.63	451195
2020-12-21	103.37	106.27	102.88	106.27	191451
2020-12-22	106.79	110.42	106.79	110.10	160737
2020-12-23	110.10	111.26	109.91	110.67	185049
2020-12-24	110.68	111.63	109.77	110.32	76353
2020-12-28	111.23	111.60	108.11	108.32	248321
2020-12-29	108.68	110.28	106.01	108.27	161195
2020-12-30	109.13	109.70	107.53	109.00	103503
2020-12-31	106.00	109.12	104.06	108.59	130101
2021-01-04	109.53	112.33	106.38	112.19	456363
2021-01-05	112.90	115.18	111.08	111.70	288707
2021-01-06	111.94	115.68	111.49	113.99	292926
2021-01-07	114.55	117.45	113.43	115.95	173365
2021-01-08	117.22	118.06	113.89	114.45	208384
2021-01-11	113.02	114.99	111.31	112.24	200966
2021-01-12	112.96	113.54	109.64	110.52	234368
2021-01-13	110.73	111.22	107.39	107.63	225131
2021-01-14	108.22	109.21	105.60	106.58	313143
2021-01-15	106.14	108.21	105.84	106.99	225280
2021-01-19	107.83	110.43	107.39	110.31	334053
2021-01-20	111.31	114.44	111.31	114.02	254682
2021-01-21	115.06	115.99	109.35	109.38	161841
2021-01-22	109.35	110.34	106.54	108.55	194416
2021-01-25	109.24	110.52	105.47	107.35	113303
2021-01-26	108.22	108.22	104.62	104.87	91032
2021-01-27	102.52	106.66	99.34	102.94	270951
2021-01-28	104.02	104.02	101.25	102.87	214654
2021-01-29	102.21	103.05	98.64	98.89	199869
2021-02-01	98.94	102.42	98.94	101.94	180240
2021-02-02	103.16	106.15	102.98	105.44	130976
2021-02-03	105.61	105.61	102.92	103.48	135044
2021-02-04	103.89	106.70	102.90	106.70	117302
2021-02-05	107.88	107.88	106.07	107.74	95066
2021-02-08	108.99	109.84	107.67	108.94	107721
2021-02-09	109.43	110.00	108.34	109.07	255817
2021-02-10	109.98	110.66	107.81	108.62	150471
2021-02-11	109.43	110.32	107.83	110.32	159806
2021-02-12	106.50	110.20	103.64	110.10	285472
2021-02-16	111.05	111.95	109.32	110.48	208351
2021-02-17	109.11	109.61	106.65	108.87	187081
2021-02-18	108.29	110.16	107.11	109.02	197195
2021-02-19	109.20	110.98	108.71	110.42	162897
2021-02-22	109.01	110.12	105.02	109.06	274802
2021-02-23	107.19	107.33	102.58	106.31	263184
2021-02-24	105.78	106.46	102.81	106.45	155178
2021-02-25	104.65	107.24	103.48	104.30	175229
2021-02-26	103.68	104.29	99.49	100.73	359437
2021-03-01	102.09	103.50	99.71	103.39	282850
2021-03-02	103.97	104.83	99.60	100.57	612719
2021-03-03	100.93	101.40	97.83	98.78	260294
2021-03-04	97.93	98.85	95.24	96.68	297957
2021-03-05	98.42	103.76	97.49	103.29	398432
2021-03-08	103.58	103.58	98.77	99.17	190268
2021-03-09	100.67	103.48	100.67	102.95	169866
2021-03-10	103.80	107.19	103.60	104.03	176813
2021-03-11	105.73	108.46	105.73	106.88	168784
2021-03-12	105.91	107.06	103.78	106.85	133011
2021-03-15	106.24	107.74	105.56	107.55	111618
2021-03-16	107.35	109.00	105.92	106.96	96141
2021-03-17	106.44	107.48	104.08	107.02	131387
2021-03-18	105.69	105.70	100.64	101.39	139002
2021-03-19	100.84	103.82	100.61	102.15	372512
2021-03-22	103.04	105.78	103.04	103.45	128329
2021-03-23	103.40	104.33	99.21	100.28	184016
2021-03-24	100.70	100.71	95.88	96.06	184484
2021-03-25	94.98	96.69	93.52	95.33	223599
2021-03-26	95.65	99.67	95.65	99.54	188685
2021-03-29	100.12	100.16	94.55	95.37	181766
2021-03-30	94.67	96.58	93.40	96.22	154953
2021-03-31	97.02	100.35	97.02	99.31	261239
2021-04-01	100.62	103.95	100.62	102.75	111321
2021-04-05	103.08	103.08	100.76	101.91	158658
2021-04-06	101.15	103.06	99.94	101.93	152358
2021-04-07	102.16	102.16	99.18	99.23	137396
2021-04-08	99.81	102.77	97.21	100.86	198161
2021-04-09	101.07	101.88	98.11	101.27	108449
2021-04-12	100.76	103.00	100.47	102.43	80210
2021-04-13	103.00	103.84	101.87	103.14	103930
2021-04-14	102.90	104.36	102.16	102.49	105862
2021-04-15	103.89	106.50	102.99	105.86	131732
2021-04-16	106.67	106.67	104.55	105.64	160369
2021-04-19	105.59	105.59	102.27	103.05	172832
2021-04-20	103.20	103.84	101.26	101.79	108622
2021-04-21	101.14	105.75	101.14	103.86	187511
2021-04-22	104.12	106.16	103.42	103.97	90926
2021-04-23	104.48	105.94	104.00	104.72	121064
2021-04-26	105.48	105.50	103.77	104.18	79319
2021-04-27	103.88	103.99	101.09	102.09	94507
2021-04-28	101.31	102.98	101.03	102.26	95252
2021-04-29	103.33	103.33	99.56	101.05	98727
2021-04-30	106.05	109.33	100.99	102.44	275552
2021-05-03	103.75	103.79	99.90	100.89	277278
2021-05-04	99.66	99.66	97.59	98.20	125009
2021-05-05	98.40	101.22	97.07	97.59	111986
2021-05-06	97.37	98.92	95.47	98.75	198639
2021-05-07	99.25	100.50	97.33	98.36	89257
2021-05-10	97.76	97.76	95.61	95.62	123345
2021-05-11	93.02	96.42	93.02	95.40	85668
2021-05-12	93.78	97.27	92.14	92.83	96019
2021-05-13	93.76	95.39	91.05	92.88	129190
2021-05-14	94.27	96.60	93.50	96.11	104942
2021-05-17	95.02	95.50	92.95	94.14	72741
2021-05-18	94.21	96.60	93.79	94.09	131442
2021-05-19	92.44	93.76	91.61	93.40	83707
2021-05-20	93.88	96.21	93.80	95.36	97172
2021-05-21	96.70	96.70	94.49	95.20	126848
2021-05-24	95.66	96.86	95.37	95.57	120680
2021-05-25	95.72	96.28	94.59	94.61	99979
2021-05-26	95.42	95.97	94.38	94.46	122472
2021-05-27	94.28	94.64	92.51	92.67	197475
2021-05-28	93.61	94.83	92.72	93.86	114956
2021-06-01	94.18	95.22	93.19	94.30	140216
2021-06-02	94.55	95.43	93.17	94.14	109759
2021-06-03	93.18	94.65	92.14	92.43	118920
2021-06-04	93.30	95.17	91.61	94.53	92189
2021-06-07	94.19	95.52	93.75	94.18	113871
2021-06-08	94.54	96.77	94.18	96.10	123924
2021-06-09	96.77	98.24	95.07	95.80	209065
2021-06-10	95.84	97.27	95.03	95.81	115457
2021-06-11	96.24	98.00	95.87	97.80	114068
2021-06-14	98.01	98.94	97.46	98.42	142073
2021-06-15	98.22	98.50	97.17	97.75	134080
2021-06-16	97.65	99.23	97.27	98.76	180198
2021-06-17	98.20	101.05	98.20	98.63	144741
2021-06-18	98.87	100.42	98.02	98.24	273924
2021-06-21	98.43	100.50	97.91	100.39	175096
2021-06-22	100.26	102.11	99.68	102.11	106788
2021-06-23	101.95	103.71	101.65	102.59	143924
2021-06-24	103.51	103.58	101.80	102.52	119859
2021-06-25	102.47	103.03	101.50	102.64	327165
2021-06-28	103.10	103.50	100.84	102.16	144407
2021-06-29	101.99	101.99	100.90	101.31	82035
2021-06-30	100.92	100.92	99.79	99.85	137518
2021-07-01	99.85	101.80	98.99	101.53	109082
2021-07-02	102.00	102.80	101.69	101.69	81846
2021-07-06	101.85	103.07	100.59	102.82	89241
2021-07-07	103.23	103.99	100.79	101.06	135956
2021-07-08	99.47	100.51	97.76	99.79	99864
2021-07-09	99.76	101.08	99.02	100.77	72077
2021-07-12	100.89	100.89	98.11	98.70	121700
2021-07-13	98.40	99.48	97.57	97.99	74493
2021-07-14	98.27	99.00	96.98	97.14	76310
2021-07-15	97.13	97.81	95.34	96.31	82769
2021-07-16	97.49	97.61	96.41	96.41	81353
2021-07-19	95.09	97.51	94.84	96.14	104346
2021-07-20	96.67	100.23	96.67	99.04	174999
2021-07-21	99.22	100.87	99.20	100.36	122580
2021-07-22	101.52	101.52	98.81	99.10	89027
2021-07-23	99.42	100.73	98.71	100.70	116135
2021-07-26	101.03	101.53	99.73	100.29	72288
2021-07-27	99.86	100.04	96.39	98.10	72163
2021-07-28	98.29	99.91	98.13	99.32	90620
2021-07-29	99.35	101.22	98.74	100.37	83674
2021-07-30	104.89	109.39	104.00	108.95	212336
2021-08-02	109.67	111.27	107.00	110.26	303679
2021-08-03	110.09	112.07	109.20	111.84	248731
2021-08-04	110.57	112.51	110.43	112.29	155695
2021-08-05	112.47	113.95	109.06	113.78	123050
2021-08-06	113.61	114.22	112.58	114.08	132505
2021-08-09	114.41	114.41	112.59	112.61	74331
2021-08-10	112.64	112.77	109.99	111.18	85535
2021-08-11	111.05	112.84	109.25	112.67	161164
2021-08-12	112.92	114.39	111.63	114.29	100211
2021-08-13	114.66	116.73	112.72	116.57	218558
2021-08-16	116.71	120.60	115.50	120.41	301589
2021-08-17	119.68	119.68	117.25	118.87	296382
2021-08-18	119.11	121.60	118.38	120.22	208104
2021-08-19	119.56	122.17	118.00	120.93	139229
2021-08-20	120.68	124.37	120.49	124.27	151673
2021-08-23	125.10	128.77	124.40	128.43	355019
2021-08-24	128.19	128.67	126.45	128.25	161906
2021-08-25	128.50	129.70	127.37	127.93	156821
2021-08-26	127.71	130.72	127.71	130.31	106933
2021-08-27	131.05	134.82	131.05	134.39	229199
2021-08-30	134.63	137.08	134.26	137.05	166845
2021-08-31	136.72	136.80	134.66	135.53	160403
2021-09-01	136.52	136.52	134.30	134.61	138279
2021-09-02	134.76	136.11	131.92	136.08	202061
2021-09-03	135.77	137.14	134.55	135.28	128268
2021-09-07	135.78	135.78	132.90	134.39	161142
2021-09-08	133.58	137.35	132.92	137.13	155261
2021-09-09	137.13	140.14	137.11	137.38	355512
2021-09-10	138.15	140.32	137.06	138.44	169610
2021-09-13	138.96	141.09	135.65	140.94	195441
2021-09-14	141.37	142.72	139.44	142.53	205502
2021-09-15	143.20	147.16	142.64	146.73	241491
2021-09-16	146.74	149.84	146.21	149.25	273943
2021-09-17	150.04	150.34	147.76	149.84	653489
2021-09-20	147.79	150.69	146.79	150.55	218109
2021-09-21	154.23	156.39	152.26	156.17	282640
2021-09-22	156.17	162.19	156.00	161.71	343041
2021-09-23	162.38	164.96	159.97	164.73	365855
2021-09-24	164.10	169.15	163.20	167.80	404190
2021-09-27	167.21	167.27	161.82	162.75	425219
2021-09-28	160.98	162.98	159.62	161.94	469125
2021-09-29	163.56	166.02	160.86	163.72	394213
2021-09-30	164.23	165.95	161.17	161.31	226914
2021-10-01	161.86	164.35	159.19	163.54	242742
2021-10-04	162.65	162.65	155.67	156.58	276617
2021-10-05	156.55	161.72	156.50	160.48	157138
2021-10-06	158.94	162.43	158.58	161.77	139411
2021-10-07	162.70	165.03	162.15	163.05	195605
2021-10-08	163.41	163.41	159.20	159.46	127895
2021-10-11	159.49	161.69	156.02	159.50	121369
2021-10-12	160.95	162.10	159.36	160.58	159182
2021-10-13	161.26	164.06	158.69	160.11	144361
2021-10-14	162.05	163.93	160.66	163.24	139390
2021-10-15	166.98	166.98	162.14	162.94	172145
2021-10-18	162.00	166.52	161.86	164.54	113980
2021-10-19	164.96	166.48	163.15	165.75	100768
2021-10-20	166.02	168.00	162.35	162.75	121361
2021-10-21	162.94	164.25	161.52	163.76	123852
2021-10-22	163.39	165.30	163.07	164.83	91156
2021-10-25	165.93	169.13	165.20	168.03	137212
2021-10-26	169.24	172.49	165.04	171.05	195126
2021-10-27	170.90	172.08	167.20	168.01	217449
2021-10-28	168.88	174.42	168.88	173.12	187572
2021-10-29	167.99	167.99	142.86	152.73	744108
2021-11-01	152.74	153.42	144.58	146.20	475790
2021-11-02	145.38	149.06	144.84	145.88	167139
2021-11-03	145.44	148.93	142.06	144.55	240321
2021-11-04	146.10	150.56	145.10	149.37	211900
2021-11-05	149.94	152.73	147.52	147.72	238880
2021-11-08	148.43	149.57	146.12	146.91	109271
2021-11-09	147.03	147.88	145.13	145.95	136312
2021-11-10	145.42	145.42	139.42	140.15	270353
2021-11-11	141.05	143.49	139.33	143.09	151308
2021-11-12	143.85	146.98	142.66	146.57	144889
2021-11-15	146.99	148.46	145.14	147.63	157601
2021-11-16	146.88	150.75	145.66	150.37	142368
2021-11-17	149.85	150.29	147.98	149.57	138093
2021-11-18	150.41	150.41	147.15	150.11	127467
2021-11-19	150.22	151.81	148.35	148.87	227952
2021-11-22	148.98	152.09	145.09	146.16	124056
2021-11-23	145.34	146.62	142.61	144.01	139140
2021-11-24	142.39	145.41	140.32	144.91	85760
2021-11-26	142.63	146.51	140.04	140.60	86815
2021-11-29	142.49	145.51	141.76	143.41	145152
2021-11-30	142.76	144.66	140.15	140.99	205267
2021-12-01	143.40	144.09	137.57	137.57	145815
2021-12-02	137.59	139.92	137.07	138.85	239326
2021-12-03	139.37	140.89	135.65	139.15	111906
2021-12-06	139.47	143.14	137.01	141.10	133440
2021-12-07	143.94	147.78	143.86	145.86	95025
2021-12-08	145.78	147.70	143.51	145.77	98636
2021-12-09	144.88	145.70	137.46	137.68	252612
2021-12-10	139.23	140.72	137.23	139.93	153263
2021-12-13	139.48	142.40	138.16	140.99	149213
2021-12-14	138.87	142.32	136.40	138.67	220784
2021-12-15	138.60	143.96	136.91	143.71	234599
2021-12-16	144.00	144.86	131.77	132.75	190295
2021-12-17	130.81	136.78	130.81	135.61	423847
2021-12-20	131.26	135.46	130.21	134.70	224195
2021-12-21	136.89	141.78	135.30	141.75	136329
2021-12-22	141.52	144.31	141.05	144.28	121013
2021-12-23	144.05	145.76	143.09	143.83	83115
2021-12-27	143.83	145.69	140.56	145.37	123042
2021-12-28	145.67	145.83	142.83	144.02	117656
2021-12-29	144.80	144.80	141.27	144.15	111464
2021-12-30	144.61	145.78	141.59	141.81	87599
2021-12-31	141.51	143.10	140.56	142.35	210616
2022-01-03	142.40	142.40	136.10	138.42	197722
2022-01-04	138.65	138.65	133.38	135.39	210843
2022-01-05	133.33	134.00	126.65	126.95	144565
2022-01-06	125.52	128.75	123.63	125.82	238256
2022-01-07	125.09	125.99	119.46	119.66	135498
2022-01-10	117.43	122.84	115.72	122.56	278358
2022-01-11	122.70	125.47	120.36	124.80	178314
2022-01-12	126.08	127.82	123.32	125.55	305242
2022-01-13	125.62	125.94	118.58	118.88	258807
2022-01-14	117.81	121.58	116.78	119.32	132591
2022-01-18	116.50	117.00	113.09	113.37	166721
2022-01-19	115.16	118.23	113.83	117.25	178374
2022-01-20	119.00	122.43	117.43	117.72	268453
2022-01-21	116.70	119.96	115.98	116.05	234374
2022-01-24	113.89	123.55	112.73	123.17	237351
2022-01-25	120.25	123.15	115.64	115.78	253711
2022-01-26	118.64	123.92	115.94	117.44	240233
2022-01-27	117.45	119.00	113.02	113.82	268848
2022-01-28	115.00	120.35	112.36	120.07	166460
2022-01-31	119.20	124.14	119.20	123.85	173218
2022-02-01	125.15	127.05	121.88	124.43	170400
2022-02-02	124.94	126.38	119.89	120.72	153734
2022-02-03	118.20	121.22	117.60	118.66	153945
2022-02-04	118.84	122.78	118.21	121.66	135729
2022-02-07	121.65	123.18	120.29	120.99	127972
2022-02-08	120.46	125.21	120.04	124.79	127313
2022-02-09	126.98	128.16	125.53	127.91	159121
2022-02-10	124.64	130.73	124.64	129.09	329016
2022-02-11	126.90	130.95	124.52	126.00	173280
2022-02-14	125.01	129.83	125.01	128.40	167136
2022-02-15	129.92	131.97	128.43	130.80	132995
2022-02-16	129.39	131.16	128.09	130.16	103347
2022-02-17	129.21	131.18	126.05	126.24	132597
2022-02-18	125.69	126.97	124.63	125.33	140172
2022-02-22	123.74	126.12	122.25	122.75	146809
2022-02-23	124.03	125.00	121.23	121.60	131858
2022-02-24	117.80	126.61	117.80	126.32	208403
2022-02-25	126.54	128.63	125.13	128.63	145112
2022-02-28	127.85	130.61	127.25	129.85	229230
2022-03-01	129.40	131.17	124.17	125.95	277148
2022-03-02	127.21	131.95	126.68	130.89	114562
2022-03-03	131.81	131.81	124.41	125.23	130136
2022-03-04	124.09	125.89	121.08	125.50	133494
2022-03-07	126.42	127.55	122.45	122.89	293426
2022-03-08	121.52	122.76	118.12	120.68	126780
2022-03-09	123.20	128.59	123.13	128.41	131393
2022-03-10	125.96	128.28	124.49	128.04	76530
2022-03-11	129.50	129.50	121.88	122.53	96270
2022-03-14	122.81	123.86	116.86	119.11	159726
2022-03-15	120.31	121.35	117.55	121.17	124783
2022-03-16	122.79	129.98	122.35	127.29	138499
2022-03-17	126.28	130.82	126.23	130.29	94560
2022-03-18	130.80	134.73	130.60	134.11	206496
2022-03-21	132.72	133.99	128.77	131.19	86274
2022-03-22	131.63	134.93	131.63	132.42	83515
2022-03-23	131.00	132.01	128.55	129.01	65140
2022-03-24	129.49	133.35	128.65	132.90	140532
2022-03-25	132.71	132.71	126.07	127.54	93152
2022-03-28	127.56	130.62	127.56	130.28	84405
2022-03-29	132.58	134.95	130.10	133.81	187112
2022-03-30	133.54	135.94	132.10	133.61	118531
2022-03-31	132.84	135.01	131.04	131.20	96928
2022-04-01	131.66	135.72	131.66	134.92	140625
2022-04-04	135.75	137.15	131.89	132.79	105688
2022-04-05	133.16	134.26	129.11	129.46	130740
2022-04-06	127.25	127.25	124.00	124.68	162262
2022-04-07	123.78	126.86	123.78	125.49	160447
2022-04-08	125.27	125.44	120.58	120.75	131926
2022-04-11	119.54	121.84	118.47	121.03	146807
2022-04-12	123.50	125.29	121.38	122.31	143859
2022-04-13	123.17	127.79	123.17	125.63	110936
2022-04-14	126.14	126.30	123.09	124.63	107108
2022-04-18	123.32	124.25	121.53	122.51	108730
2022-04-19	122.43	128.00	122.30	126.37	113786
2022-04-20	127.59	128.80	125.65	127.99	115941
2022-04-21	129.59	130.92	124.57	125.41	209889
2022-04-22	125.06	126.38	123.29	123.47	169726
2022-04-25	123.24	124.95	121.37	123.56	183052
2022-04-26	122.20	122.20	117.53	117.57	191834
2022-04-27	117.00	120.24	117.00	118.15	169803
2022-04-28	120.42	122.49	117.02	121.98	174382
2022-04-29	121.48	123.72	118.85	119.63	203500
2022-05-02	119.21	121.93	117.41	120.64	150442
2022-05-03	119.91	121.33	117.78	119.59	109103
2022-05-04	120.00	125.96	116.66	125.06	141159
2022-05-05	122.80	124.46	117.92	119.85	193051
2022-05-06	118.46	119.27	116.43	117.66	176418
2022-05-09	115.47	116.94	112.99	114.07	181234
2022-05-10	116.09	116.09	105.10	106.02	263491
2022-05-11	105.53	107.47	101.11	102.76	241677
2022-05-12	101.64	103.58	99.92	102.96	255705
2022-05-13	104.94	106.70	102.78	105.53	339054
2022-05-16	104.55	106.34	103.40	104.05	165316
2022-05-17	106.82	107.60	103.04	104.31	173632
2022-05-18	101.79	103.34	96.41	97.67	335202
2022-05-19	97.80	101.96	97.80	100.07	201338
2022-05-20	101.85	102.79	96.56	99.25	214050
2022-05-23	100.42	101.30	97.71	101.24	175018
2022-05-24	99.96	100.94	96.75	100.48	174734
2022-05-25	99.57	104.43	99.57	103.88	145958
2022-05-26	103.64	105.29	103.36	104.63	105405
2022-05-27	106.00	108.90	104.68	108.43	95513
2022-05-31	107.70	109.51	105.70	107.04	203517
2022-06-01	107.82	111.24	105.99	110.37	194338
2022-06-02	109.95	112.44	108.85	112.19	142844
2022-06-03	110.77	113.56	108.71	111.21	125143
2022-06-06	112.53	112.53	109.24	111.57	111984
2022-06-07	110.26	112.66	110.04	111.62	142259
2022-06-08	111.12	111.66	107.80	108.34	204641
2022-06-09	108.10	109.91	106.46	106.48	80455
2022-06-10	104.36	106.27	103.00	104.48	83913
2022-06-13	101.41	102.96	99.48	99.99	120322
2022-06-14	100.33	102.68	99.37	102.37	127540
2022-06-15	103.70	105.43	101.47	102.99	130635
2022-06-16	100.25	101.10	97.75	98.82	119531
2022-06-17	98.92	104.31	98.92	100.61	198501
2022-06-21	101.70	102.76	99.34	101.80	117132
2022-06-22	100.81	103.36	100.81	102.13	88726
2022-06-23	102.93	110.31	102.61	109.71	182430
2022-06-24	110.80	115.39	109.48	114.66	374578
2022-06-27	113.72	114.98	109.61	112.52	155088
2022-06-28	112.90	112.90	111.03	112.00	154866
2022-06-29	112.41	114.90	110.85	114.47	204093
2022-06-30	112.64	114.94	110.19	113.05	205143
2022-07-01	113.58	115.18	110.39	111.46	177449
2022-07-05	109.78	114.99	109.67	114.76	246620
2022-07-06	114.76	117.73	114.76	115.10	100043
2022-07-07	116.15	118.32	116.15	117.93	147842
2022-07-08	116.50	117.86	114.69	116.51	120243
2022-07-11	115.68	116.73	112.24	113.93	200642
2022-07-12	113.93	114.53	104.90	105.27	132830
2022-07-13	103.93	106.30	102.73	103.59	118930
2022-07-14	102.82	103.40	100.06	101.59	186403
2022-07-15	103.92	105.05	102.79	104.52	149282
2022-07-18	105.47	106.64	102.78	103.40	118604
2022-07-19	104.94	108.24	104.79	107.20	136982
2022-07-20	108.52	115.79	108.41	115.25	182444
2022-07-21	115.99	119.49	115.04	118.68	172928
2022-07-22	118.05	118.67	115.55	117.56	128003
2022-07-25	117.56	118.70	115.12	116.06	179024
2022-07-26	115.54	115.54	111.90	113.05	113913
2022-07-27	113.85	118.91	113.85	117.96	111149
2022-07-28	116.77	120.48	115.46	118.62	131626
2022-07-29	118.15	120.24	116.75	119.76	104416
2022-08-01	118.94	125.67	117.40	125.30	233536
2022-08-02	123.82	126.74	122.98	125.06	285038
2022-08-03	125.12	130.31	125.12	129.54	147898
2022-08-04	129.15	129.95	127.02	129.73	98266
2022-08-05	127.80	131.75	126.86	131.23	213547
2022-08-08	131.32	133.37	129.47	130.30	90908
2022-08-09	129.42	130.73	126.98	127.34	127159
2022-08-10	130.02	130.44	120.20	128.15	145925
2022-08-11	129.49	129.49	125.35	126.19	83298
2022-08-12	127.39	130.60	125.68	130.60	79061
2022-08-15	130.38	133.28	127.52	132.70	120949
2022-08-16	132.06	133.31	130.73	133.15	63420
2022-08-17	131.97	132.31	130.04	130.81	76419
2022-08-18	130.88	133.17	130.14	131.57	102008
2022-08-19	130.23	130.85	128.74	129.75	88428
2022-08-22	128.42	128.62	126.29	126.93	77805
2022-08-23	126.46	128.35	125.68	125.89	89768
2022-08-24	125.86	127.41	125.41	125.73	55440
2022-08-25	126.47	128.50	125.70	128.50	69802
2022-08-26	129.06	130.83	124.41	124.68	123797
2022-08-29	123.65	124.78	121.52	121.94	83199
2022-08-30	122.13	122.82	120.14	122.14	85823
2022-08-31	123.55	124.25	121.39	122.12	112132
2022-09-01	120.78	121.09	117.25	119.03	122562
2022-09-02	120.79	120.79	116.55	117.28	93512
2022-09-06	117.13	119.14	116.42	118.36	94678
2022-09-07	119.01	120.22	117.56	120.16	113531
2022-09-08	118.80	123.79	116.15	123.54	86825
2022-09-09	124.35	126.16	124.35	125.27	102296
2022-09-12	125.33	125.67	123.28	124.72	124277
2022-09-13	121.26	122.74	119.91	120.53	275722
2022-09-14	120.45	122.42	119.51	122.25	175111
2022-09-15	121.53	123.73	121.53	122.73	139787
2022-09-16	121.25	123.30	119.80	123.08	371293
2022-09-19	121.93	124.22	121.03	124.16	126157
2022-09-20	124.10	125.07	123.18	124.36	136480
2022-09-21	124.89	126.82	122.22	122.22	134484
2022-09-22	121.52	121.52	117.20	119.52	156662
2022-09-23	118.40	118.40	114.71	117.45	114140
2022-09-26	117.38	121.39	117.38	120.21	161226
2022-09-27	121.27	123.98	121.03	123.49	212867
2022-09-28	123.92	128.09	123.00	127.27	201345
2022-09-29	125.54	128.04	124.90	127.37	238898
2022-09-30	127.75	131.28	124.05	124.23	390248
2022-10-03	125.23	128.26	124.36	126.94	187301
2022-10-04	129.42	131.81	129.42	130.78	153278
2022-10-05	130.95	132.68	128.60	132.32	153070
2022-10-06	132.64	134.46	131.27	133.60	147744
2022-10-07	131.56	131.56	126.25	126.53	110285
2022-10-10	126.62	126.62	123.87	124.28	156304
2022-10-11	123.81	125.83	120.72	123.18	147393
2022-10-12	123.37	124.17	120.82	121.83	176329
2022-10-13	118.67	124.44	118.28	123.80	127397
2022-10-14	124.48	125.59	119.81	120.13	109956
2022-10-17	122.46	124.54	122.20	123.01	179123
2022-10-18	125.45	127.07	124.12	124.79	141172
2022-10-19	123.58	123.98	119.54	121.08	147441
2022-10-20	120.32	123.99	120.32	122.66	90783
2022-10-21	123.38	124.38	119.80	124.20	126140
2022-10-24	125.09	125.09	121.53	124.74	107947
2022-10-25	125.61	131.67	125.61	130.98	106551
2022-10-26	130.31	133.51	127.91	127.97	125740
2022-10-27	129.05	131.00	128.45	130.28	130421
2022-10-28	132.28	133.65	127.17	128.82	177547
2022-10-31	127.79	128.97	125.60	126.52	129571
2022-11-01	127.94	127.94	123.08	125.78	123033
2022-11-02	126.32	126.32	120.91	121.41	143088
2022-11-03	119.49	123.45	119.49	120.95	94470
2022-11-04	122.15	122.15	116.58	119.12	110150
2022-11-07	119.17	119.82	116.73	118.72	109223
2022-11-08	118.51	124.03	117.48	121.05	140751
2022-11-09	120.33	121.24	118.30	118.64	102556
2022-11-10	124.48	130.99	124.45	130.81	159263
2022-11-11	130.96	136.01	130.96	133.13	274498
2022-11-14	132.23	133.38	129.71	131.97	94920
2022-11-15	134.94	136.61	133.09	134.76	108279
2022-11-16	134.82	135.32	131.28	133.28	70139
2022-11-17	131.37	132.32	129.03	129.23	70436
2022-11-18	131.98	133.42	127.75	129.19	91216
2022-11-21	128.93	130.31	128.20	128.79	59630
2022-11-22	129.80	130.74	127.81	130.23	95546
2022-11-23	130.52	133.12	130.32	131.75	60536
2022-11-25	130.97	133.47	130.68	132.00	31149
2022-11-28	131.57	134.13	128.80	132.91	148253
2022-11-29	132.73	134.94	130.96	133.42	213507
2022-11-30	133.04	142.35	133.04	142.26	250627
2022-12-01	141.97	146.09	141.32	145.83	204179
2022-12-02	144.45	146.81	143.72	145.16	128769
2022-12-05	143.37	143.50	135.03	136.90	145792
2022-12-06	137.40	137.40	133.70	135.33	115311
2022-12-07	134.95	136.80	133.50	134.96	91025
2022-12-08	136.04	137.42	131.89	133.78	187688
2022-12-09	132.91	134.72	131.57	131.80	134848
2022-12-12	132.71	137.65	132.57	137.37	136740
2022-12-13	143.38	144.32	137.17	137.97	147162
2022-12-14	135.02	137.61	133.33	133.83	173740
2022-12-15	131.52	133.50	126.80	127.15	194372
2022-12-16	125.36	128.01	125.10	126.24	390970
2022-12-19	126.97	129.38	123.85	126.91	140635
2022-12-20	126.34	128.94	124.49	126.25	130404
2022-12-21	126.83	129.57	125.64	127.45	145318
2022-12-22	125.80	128.14	124.34	127.10	89652
2022-12-23	126.70	127.70	125.78	127.33	136386
2022-12-27	127.57	128.41	125.33	126.95	76923
2022-12-28	126.69	127.89	123.09	125.00	85957
2022-12-29	126.26	130.11	125.52	129.53	92593
2022-12-30	128.01	129.77	126.85	128.43	138243
2023-01-03	130.39	132.12	123.78	128.01	90522
2023-01-04	128.88	129.73	124.03	124.50	146938
2023-01-05	123.14	123.55	120.82	122.06	129724
2023-01-06	123.58	127.45	120.66	126.31	104288
2023-01-09	127.01	130.39	126.06	127.20	119611
2023-01-10	126.58	128.13	125.40	127.74	90601
2023-01-11	128.54	129.18	126.63	127.15	122470
2023-01-12	127.73	129.68	126.51	128.77	107921
2023-01-13	127.86	133.07	127.86	132.90	67199
2023-01-17	133.25	134.99	131.58	134.18	121095
2023-01-18	133.99	136.45	132.27	133.07	125639
2023-01-19	132.18	134.41	131.23	134.12	100163
2023-01-20	135.38	136.51	133.77	135.99	116850
2023-01-23	135.45	139.02	134.76	138.93	98993
2023-01-24	138.81	140.46	137.86	139.47	96040
2023-01-25	137.82	138.00	131.14	136.55	101184
2023-01-26	138.57	141.41	135.13	136.71	92242
2023-01-27	135.13	138.92	135.04	136.82	104332
2023-01-30	135.07	136.50	132.66	133.10	126567
2023-01-31	133.48	136.65	133.48	136.08	131401
2023-02-01	134.98	139.69	132.80	137.90	192851
2023-02-02	138.75	143.15	138.75	142.98	179911
2023-02-03	140.82	146.09	140.82	144.40	167223
2023-02-06	142.63	144.20	138.34	138.57	117374
2023-02-07	137.66	142.20	136.49	141.75	69886
2023-02-08	140.64	141.53	136.47	137.28	98443
2023-02-09	139.29	142.14	136.10	137.52	98951
2023-02-10	149.37	149.37	141.00	145.58	203881
2023-02-13	146.76	148.33	144.20	147.88	141519
2023-02-14	147.44	152.21	144.88	150.58	139591
2023-02-15	149.23	157.46	149.23	156.05	227891
2023-02-16	153.98	154.89	149.04	150.76	190240
2023-02-17	151.10	153.65	149.53	151.86	258255
2023-02-21	149.62	151.56	149.06	150.12	122912
2023-02-22	150.00	151.18	145.53	146.66	271885
2023-02-23	147.23	151.66	146.07	150.95	165377
2023-02-24	148.10	149.61	147.23	148.25	115250
2023-02-27	149.21	149.90	146.09	147.69	139216
2023-02-28	146.93	152.10	146.80	150.64	318574
2023-03-01	150.26	151.33	147.50	149.30	122895
2023-03-02	148.72	150.98	147.66	150.29	104552
2023-03-03	149.97	150.98	146.76	149.66	152280
2023-03-06	149.93	154.25	149.43	150.67	196589
2023-03-07	150.76	152.31	146.76	146.99	143919
2023-03-08	147.11	147.73	145.26	146.24	112112
2023-03-09	146.77	149.65	143.59	143.59	147993
2023-03-10	142.80	145.04	140.48	141.40	112555
2023-03-13	139.51	144.21	137.53	141.34	98451
2023-03-14	144.53	146.48	142.98	146.24	131565
2023-03-15	144.20	147.01	143.41	146.67	249675
2023-03-16	145.14	150.13	145.14	148.76	252839
2023-03-17	148.23	149.99	144.13	145.25	488833
2023-03-20	146.02	149.74	145.68	148.76	217372
2023-03-21	149.51	151.64	146.28	148.44	151564
2023-03-22	147.60	149.43	144.10	144.35	109536
2023-03-23	145.37	147.03	143.18	144.42	127730
2023-03-24	143.10	146.45	141.08	145.83	105455
2023-03-27	147.13	147.68	145.02	147.15	99436
2023-03-28	146.40	147.84	144.57	147.15	148341
2023-03-29	148.24	148.66	145.97	148.56	187282
2023-03-30	149.06	149.06	145.67	146.57	119752
2023-03-31	147.57	152.94	147.57	152.30	220327
2023-04-03	150.60	152.14	148.86	151.88	152206
2023-04-04	151.98	153.98	149.77	150.81	120205
2023-04-05	149.75	149.80	145.63	148.29	150928
2023-04-06	147.46	148.01	145.94	147.73	162411
2023-04-10	146.95	151.11	146.30	150.76	112294
2023-04-11	150.63	151.65	148.49	150.01	141712
2023-04-12	151.16	152.00	148.78	149.29	98146
2023-04-13	150.40	153.53	150.08	153.13	103567
2023-04-14	152.78	153.83	149.87	151.49	111807
2023-04-17	152.01	152.80	150.42	151.92	91297
2023-04-18	152.97	153.34	149.38	150.75	157719
2023-04-19	150.46	151.62	149.63	150.03	92069
2023-04-20	149.08	152.50	149.08	150.55	93645
2023-04-21	150.42	152.53	150.19	152.12	89713
2023-04-24	152.24	155.11	149.24	150.88	219217
2023-04-25	149.23	149.23	141.33	141.48	140101
2023-04-26	141.60	146.34	140.77	142.65	135398
2023-04-27	146.24	148.22	140.00	147.37	137733
2023-04-28	146.62	148.86	144.47	147.30	114086
2023-05-01	147.05	149.50	146.50	148.41	88840
2023-05-02	148.19	152.59	145.17	151.71	164205
2023-05-03	151.50	156.09	148.71	152.49	222491
2023-05-04	151.90	152.27	147.91	149.00	122159
2023-05-05	151.00	152.74	149.16	150.39	113473
2023-05-08	150.42	153.54	149.98	153.00	125105
2023-05-09	152.53	155.51	152.53	154.12	189040
2023-05-10	156.59	159.65	155.82	158.54	138234
2023-05-11	157.79	157.86	153.27	155.69	114111
2023-05-12	155.29	156.32	154.40	155.72	138125
2023-05-15	155.25	156.90	154.92	155.84	134213
2023-05-16	155.28	156.01	153.51	155.60	135796
2023-05-17	155.60	158.83	154.47	157.99	164849
2023-05-18	157.52	159.90	157.19	159.50	134379
2023-05-19	160.81	160.96	157.67	160.12	173157
2023-05-22	160.39	163.53	160.39	163.11	118198
2023-05-23	162.38	163.67	159.86	159.96	114977
2023-05-24	158.50	159.60	157.10	158.04	112769
2023-05-25	158.65	160.19	157.53	159.59	106880
2023-05-26	159.40	164.24	159.40	162.35	112517
2023-05-30	163.08	164.69	157.34	157.92	148081
2023-05-31	157.72	158.66	151.64	155.80	396295
2023-06-01	155.35	159.42	154.60	158.47	160672
2023-06-02	159.76	163.40	157.44	162.73	164356
2023-06-05	161.28	164.40	159.84	163.69	163488
2023-06-06	163.96	170.90	159.72	169.76	199101
2023-06-07	169.32	171.77	165.75	169.28	368175
2023-06-08	168.66	171.42	167.98	170.54	144817
2023-06-09	170.18	173.27	168.72	172.09	143371
2023-06-12	172.78	177.34	172.35	177.14	227373
2023-06-13	177.71	178.44	176.58	177.93	167223
2023-06-14	177.71	180.50	177.50	179.42	292841
2023-06-15	180.32	182.22	178.85	182.02	350334
2023-06-16	184.09	185.88	181.44	184.70	632928
2023-06-20	183.69	185.99	180.82	182.84	224715
2023-06-21	182.84	183.34	180.30	182.17	158614
2023-06-22	181.18	184.80	180.34	183.66	133530
2023-06-23	181.27	184.30	181.27	182.79	417809
2023-06-26	181.81	186.39	180.83	181.23	178045
2023-06-27	181.81	185.20	180.90	183.85	143553
2023-06-28	183.74	189.20	183.74	188.50	257153
2023-06-29	188.05	190.94	187.93	189.27	198674
2023-06-30	190.55	192.67	188.87	192.06	171658
2023-07-03	190.72	191.02	186.79	189.05	63564
2023-07-05	188.05	190.24	186.31	190.08	156650
2023-07-06	187.58	188.51	185.02	186.00	231506
2023-07-07	187.78	187.78	182.15	182.27	249391
2023-07-10	181.58	183.82	180.31	181.23	240938
2023-07-11	181.23	187.01	180.74	187.01	233237
2023-07-12	189.56	190.43	186.87	188.12	227933
2023-07-13	188.78	191.48	188.58	188.96	129265
2023-07-14	188.96	190.56	188.27	189.66	195900
2023-07-17	189.87	194.55	189.87	193.73	156879
2023-07-18	194.06	195.46	192.32	194.81	153435
2023-07-19	195.20	196.39	191.48	192.71	222055
2023-07-20	192.74	193.38	185.74	185.75	355446
2023-07-21	187.49	188.10	180.91	181.39	209870
2023-07-24	181.52	182.55	175.61	177.89	218520
2023-07-25	177.40	179.70	176.36	176.65	180285
2023-07-26	177.98	177.98	173.80	175.01	113603
2023-07-27	177.61	178.45	171.91	172.82	215793
2023-07-28	172.82	174.73	169.52	174.53	269145
2023-07-31	174.87	180.81	174.87	180.39	281131
2023-08-01	179.91	179.91	174.77	175.16	231492
2023-08-02	174.10	174.64	166.18	168.80	265793
2023-08-03	168.30	169.43	166.30	168.40	129215
2023-08-04	168.93	170.08	166.19	166.99	113728
2023-08-07	167.57	169.71	166.25	169.44	124893
2023-08-08	167.53	168.57	164.79	167.64	115051
2023-08-09	167.09	167.88	164.72	167.55	126699
2023-08-10	168.82	170.32	167.07	168.91	125442
2023-08-11	167.95	170.75	167.56	169.62	139969
2023-08-14	168.90	174.52	168.67	174.26	171883
2023-08-15	173.99	175.73	172.88	175.30	149577
2023-08-16	174.66	175.81	169.70	169.72	135948
2023-08-17	169.49	169.50	163.74	164.08	152838
2023-08-18	162.69	169.47	162.58	168.38	158123
2023-08-21	168.36	173.70	168.36	172.47	139153
2023-08-22	173.94	176.19	172.16	175.80	154423
2023-08-23	176.14	183.51	175.12	182.49	197739
2023-08-24	183.10	184.06	178.14	178.15	188958
2023-08-25	178.99	180.67	176.03	179.48	153817
2023-08-28	180.06	184.45	178.93	179.48	113429
2023-08-29	178.68	183.16	178.08	183.03	101091
2023-08-30	182.34	186.64	182.34	186.10	142441
2023-08-31	186.03	188.76	185.61	186.13	185260
2023-09-01	186.73	187.35	180.72	181.04	140680
2023-09-05	179.83	183.23	177.67	181.05	170394
2023-09-06	180.86	182.18	177.60	178.39	98211
2023-09-07	177.38	178.02	174.09	177.83	127231
2023-09-08	177.20	179.58	176.65	178.37	127310
2023-09-11	177.84	177.84	177.84	177.84	24457
2023-09-12	176.48	180.07	176.48	179.45	112782
2023-09-13	178.93	179.96	176.92	177.89	110748
2023-09-14	178.79	179.19	176.34	178.67	120671
2023-09-15	178.26	178.56	175.18	175.91	503049
2023-09-18	175.39	179.83	175.39	176.86	96913
2023-09-19	176.16	176.16	173.86	174.55	104637
2023-09-20	174.72	176.15	171.62	171.79	84410
2023-09-21	170.09	170.77	165.78	165.95	105377
2023-09-22	166.34	170.76	166.34	169.97	105861
2023-09-25	169.13	172.13	169.13	171.04	96235
2023-09-26	170.24	170.24	166.94	168.31	154015
2023-09-27	169.59	171.48	169.11	170.52	154379
2023-09-28	169.30	172.20	168.49	170.96	159728
2023-09-29	171.95	174.59	169.95	170.61	137497
2023-10-02	170.47	172.47	167.21	168.80	152343
2023-10-03	168.15	168.77	165.24	165.98	105075
2023-10-04	166.79	167.04	165.04	166.21	113510
2023-10-05	165.53	166.81	163.43	165.99	143309
2023-10-06	164.43	174.13	164.43	173.61	129929
2023-10-09	172.06	174.41	171.69	173.17	88011
2023-10-10	172.63	174.55	170.67	171.09	174777
2023-10-11	170.52	172.67	168.23	170.40	106911
2023-10-12	170.71	174.47	167.02	167.80	102743
2023-10-13	166.90	170.96	165.68	167.12	120410
2023-10-16	167.93	173.13	167.41	171.89	133287
2023-10-17	170.26	173.44	170.26	171.59	158663
2023-10-18	170.63	172.14	169.50	170.47	111374
2023-10-19	170.57	172.20	165.51	166.01	158860
2023-10-20	166.17	166.17	159.42	159.70	189106
2023-10-23	159.31	160.27	157.50	157.61	180402
2023-10-24	159.14	161.27	156.12	157.50	159651
2023-10-25	155.95	157.93	155.41	156.42	123334
2023-10-26	156.58	158.28	154.34	155.27	206726
2023-10-27	158.00	158.76	151.96	154.22	176368
2023-10-30	156.03	158.40	153.87	157.57	120378
2023-10-31	157.92	160.77	157.48	160.34	179926
2023-11-01	159.84	161.52	158.67	161.10	147374
2023-11-02	163.90	165.96	162.90	163.17	166730
2023-11-03	164.93	167.80	164.83	166.62	136047
2023-11-06	165.73	168.40	164.47	168.23	143806
2023-11-07	168.91	172.69	167.85	170.51	136265
2023-11-08	171.24	171.24	169.14	170.14	101953
2023-11-09	170.64	170.64	164.61	165.93	137416
2023-11-10	167.03	170.64	165.34	169.34	101315
2023-11-13	168.19	172.28	167.20	171.86	105230
2023-11-14	175.77	186.46	175.77	186.41	183584
2023-11-15	186.29	190.08	175.86	176.38	236118
2023-11-16	175.17	178.56	172.49	172.76	222514
2023-11-17	173.94	175.64	172.10	172.50	247995
2023-11-20	173.79	174.00	170.07	170.38	264729
2023-11-21	169.38	174.51	169.38	172.06	189778
2023-11-22	173.76	176.28	173.52	174.15	146489
2023-11-24	173.68	175.27	173.05	175.19	34709
2023-11-27	174.85	178.17	174.21	176.05	177500
2023-11-28	175.47	175.98	172.68	174.51	84909
2023-11-29	177.06	178.59	171.34	171.49	143692
2023-11-30	172.00	172.36	169.32	172.28	251126
2023-12-01	171.94	178.00	171.35	177.75	141790
2023-12-04	178.58	186.32	178.47	185.76	226083
2023-12-05	185.33	186.02	183.02	185.88	144806
2023-12-06	187.00	187.99	180.88	182.19	119093
2023-12-07	183.04	183.04	179.59	182.13	96698
2023-12-08	181.38	184.86	180.99	183.38	92235
2023-12-11	183.88	185.05	183.54	184.90	99344
2023-12-12	185.24	185.24	182.13	183.93	82955
2023-12-13	184.55	185.85	180.18	185.79	192347
2023-12-14	187.75	189.50	179.28	183.22	176157
2023-12-15	184.40	185.66	181.53	184.60	360875
2023-12-18	185.15	189.10	184.62	188.02	145548
2023-12-19	189.57	194.85	189.49	194.00	192463
2023-12-20	193.81	195.92	189.30	189.49	160272
2023-12-21	191.24	191.60	188.43	188.89	122384
2023-12-22	189.90	193.87	189.59	193.39	106126
2023-12-26	194.66	197.53	194.00	197.09	106650
2023-12-27	197.32	198.35	196.22	197.29	96459
2023-12-28	197.01	197.78	195.24	196.21	136831
2023-12-29	196.22	196.94	192.52	193.84	127120
2024-01-02	192.20	192.20	182.83	184.30	130375
2024-01-03	183.71	184.60	181.06	181.06	137250
2024-01-04	181.69	181.76	177.19	177.48	132702
2024-01-05	175.56	177.41	172.54	173.11	138064
2024-01-08	173.14	180.89	173.14	180.10	120539
2024-01-09	178.00	180.25	176.46	177.30	116703
2024-01-10	176.68	178.95	176.05	177.95	109286
2024-01-11	178.47	182.29	177.09	181.24	173790
2024-01-12	183.17	185.81	180.19	181.01	93383
2024-01-16	178.93	182.02	178.93	180.70	104450
2024-01-17	177.99	182.09	177.99	180.62	95714
2024-01-18	182.94	183.52	180.12	182.33	108988
2024-01-19	183.68	185.15	181.32	184.93	123517
2024-01-22	186.99	190.28	186.40	188.46	154718
2024-01-23	190.26	191.42	187.35	189.55	99451
2024-01-24	191.79	192.45	186.76	187.37	77983
2024-01-25	189.97	189.97	184.38	185.58	95575
2024-01-26	186.90	187.48	185.45	186.60	111642
2024-01-29	186.67	191.74	186.67	191.13	101225
2024-01-30	190.26	192.25	188.17	190.21	136103
2024-01-31	190.02	190.02	183.28	183.80	186491
2024-02-01	184.89	185.83	175.88	181.74	240419
2024-02-02	180.39	182.53	179.12	179.85	211837
2024-02-05	178.49	181.64	175.90	178.61	189631
2024-02-06	179.58	181.46	178.86	180.30	104031
2024-02-07	181.56	185.08	179.77	182.58	101850
2024-02-08	182.24	186.71	181.31	183.77	143658
2024-02-09	198.77	218.74	192.05	210.99	674579
2024-02-12	213.43	215.32	200.58	201.14	282227
2024-02-13	194.30	197.96	190.80	193.11	270318
2024-02-14	196.18	198.06	190.35	196.14	186615
2024-02-15	196.69	199.59	193.44	196.67	140795
2024-02-16	196.32	197.34	192.09	192.91	138328
2024-02-20	190.41	192.40	185.63	186.68	168268
2024-02-21	183.47	184.28	179.75	182.30	166941
2024-02-22	182.60	187.50	180.85	182.95	258789
2024-02-23	184.24	187.19	182.49	184.10	164498
2024-02-26	183.26	186.23	183.26	184.14	127203
2024-02-27	185.95	187.73	183.85	187.04	190238
2024-02-28	185.08	187.87	183.85	184.25	138690
2024-02-29	187.01	188.65	182.51	185.16	350191
2024-03-01	186.88	189.44	185.41	189.04	165640
2024-03-04	188.46	191.74	188.00	189.51	193919
2024-03-05	187.63	189.20	177.41	177.51	176695
2024-03-06	180.14	183.39	175.40	182.93	231187
2024-03-07	185.10	187.93	183.89	185.16	145461
2024-03-08	186.53	188.73	183.71	184.59	125320
2024-03-11	182.95	185.00	181.04	184.09	132221
2024-03-12	184.02	185.98	181.66	182.33	124860
2024-03-13	182.99	185.36	181.27	183.48	174153
2024-03-14	182.59	183.65	179.46	180.62	169087
2024-03-15	178.98	180.27	175.76	180.02	462927
2024-03-18	181.04	182.18	178.47	178.76	168063
2024-03-19	177.44	183.19	177.33	180.91	126621
2024-03-20	181.07	186.25	180.70	184.02	153825
2024-03-21	185.71	187.31	183.27	183.49	161860
2024-03-22	182.01	183.99	179.99	182.07	118328
2024-03-25	181.71	182.88	180.05	181.68	105890
2024-03-26	183.44	184.02	180.19	180.70	136240
2024-03-27	182.66	184.02	180.14	183.89	170954
2024-03-28	184.48	186.58	182.73	184.90	297912
2024-04-01	184.70	187.22	184.11	184.24	149152
2024-04-02	181.24	182.90	174.64	176.06	181496
2024-04-03	173.92	177.45	173.71	174.89	169312
2024-04-04	177.13	179.12	174.44	174.76	131446
2024-04-05	174.21	179.82	174.21	179.33	164689
2024-04-08	179.99	180.44	176.21	177.11	149192
2024-04-09	177.21	181.30	177.21	179.57	136931
2024-04-10	174.88	175.42	169.61	170.54	204012
2024-04-11	171.10	171.10	169.41	169.90	226622
2024-04-12	168.71	170.07	166.77	169.65	205244
2024-04-15	169.95	170.08	164.63	165.93	168377
2024-04-16	165.44	166.14	162.94	163.35	170274
2024-04-17	164.27	164.57	161.44	161.70	196013
2024-04-18	161.99	165.26	160.58	163.13	243514
2024-04-19	162.59	166.37	162.54	165.49	268037
2024-04-22	166.15	171.36	165.69	168.64	223762
2024-04-23	168.79	173.59	168.79	170.60	207842
2024-04-24	169.57	173.76	169.57	171.12	193871
2024-04-25	168.03	171.60	167.02	169.43	225462
2024-04-26	180.00	183.33	174.64	178.96	369697
2024-04-29	179.22	182.89	178.20	182.47	238084
2024-04-30	180.36	182.50	173.57	173.87	381052
2024-05-01	175.70	183.06	174.28	178.97	233719
2024-05-02	180.07	182.20	177.12	182.07	223381
2024-05-03	185.00	185.00	179.48	182.41	186854
2024-05-06	183.80	189.21	183.80	188.97	184319
2024-05-07	189.00	193.61	187.14	192.68	199466
2024-05-08	190.48	192.70	187.10	188.13	169672
2024-05-09	188.87	194.62	188.87	193.52	167604
2024-05-10	194.67	195.00	191.87	192.45	164396
2024-05-13	194.35	195.14	191.54	192.60	110974
2024-05-14	195.73	197.30	193.42	195.64	114357
2024-05-15	198.00	199.35	196.47	198.67	148614
2024-05-16	198.17	198.67	194.70	196.05	144082
2024-05-17	196.82	198.31	195.51	196.09	134370
2024-05-20	195.09	200.44	195.09	199.42	152631
2024-05-21	198.03	198.43	194.16	194.64	138067
2024-05-22	194.38	196.31	189.28	192.76	137472
2024-05-23	193.92	195.58	191.86	193.36	127859
2024-05-24	193.86	194.57	191.11	193.86	173808
2024-05-28	194.62	195.85	190.71	191.94	163565
2024-05-29	189.59	194.35	189.58	191.68	147870
2024-05-30	191.66	191.74	187.49	188.45	129061
2024-05-31	189.11	189.70	184.92	188.09	169591
2024-06-03	189.90	189.90	185.73	185.92	161158
2024-06-04	185.01	186.88	184.83	186.14	125232
2024-06-05	187.35	192.28	187.35	190.26	105198
2024-06-06	189.62	192.69	187.71	187.96	148067
2024-06-07	186.02	187.75	182.88	183.63	214152
2024-06-10	181.83	185.50	181.78	183.46	163420
2024-06-11	181.68	184.95	181.10	183.70	176913
2024-06-12	188.35	190.48	186.92	187.87	139737
2024-06-13	187.83	187.83	183.55	183.77	122705
2024-06-14	181.71	186.09	181.18	184.13	152494
2024-06-17	182.72	186.78	181.85	185.80	139247
2024-06-18	185.11	185.11	181.86	182.08	172459
2024-06-20	180.78	182.74	180.10	181.89	163614
2024-06-21	182.39	186.50	180.23	186.13	455403
2024-06-24	185.58	187.35	183.92	185.62	128350
2024-06-25	185.66	186.56	184.35	184.99	157766
2024-06-26	184.26	186.54	184.26	184.64	169789
2024-06-27	185.98	188.96	185.72	187.85	173637
2024-06-28	189.71	191.34	185.90	188.16	493983
2024-07-01	188.19	190.09	184.63	189.10	205087
2024-07-02	190.35	195.00	189.26	192.68	185727
2024-07-03	192.02	192.73	189.93	190.37	94135
2024-07-05	189.79	191.29	187.59	190.44	95387
2024-07-08	192.18	192.83	189.82	189.85	145086
2024-07-09	189.30	190.15	185.18	185.94	124791
2024-07-10	186.81	189.33	184.83	188.75	156167
2024-07-11	192.66	195.59	188.91	193.19	173655
2024-07-12	195.45	200.58	194.96	200.55	195953
2024-07-15	201.09	205.22	200.63	202.72	234707
2024-07-16	205.27	210.05	203.68	209.42	245801
2024-07-17	207.24	210.95	205.13	206.97	363027
2024-07-18	206.83	208.28	203.20	205.45	235456
2024-07-19	205.65	207.18	201.91	202.24	346456
2024-07-22	204.16	207.03	201.51	206.68	147815
2024-07-23	206.19	211.87	206.19	208.65	209222
2024-07-24	206.93	211.25	204.94	205.36	194816
2024-07-25	206.65	209.32	202.70	205.62	294729
2024-07-26	210.85	216.01	208.14	209.00	282430
2024-07-29	208.39	209.38	205.33	205.80	197889
2024-07-30	207.37	209.14	204.92	207.72	201369
2024-07-31	209.85	218.61	206.40	215.42	306899
2024-08-01	215.38	217.86	208.10	208.96	206368
2024-08-02	200.52	204.22	197.62	200.56	158673
2024-08-05	188.53	194.37	188.53	191.23	165267
2024-08-06	192.96	197.91	191.67	192.47	190222
2024-08-07	196.25	198.44	188.57	188.99	174746
2024-08-08	192.24	198.63	190.85	198.51	123114
2024-08-09	197.93	204.20	197.86	200.95	189283
2024-08-12	200.13	200.51	193.19	193.91	126939
2024-08-13	196.69	197.92	195.82	196.27	125638
2024-08-14	196.33	196.70	191.27	192.98	121117
2024-08-15	198.07	199.92	196.84	197.95	129774
2024-08-16	197.20	198.86	196.28	196.80	128421
2024-08-19	196.37	198.12	194.12	197.11	127729
2024-08-20	197.86	198.71	193.51	194.30	106947
2024-08-21	194.97	196.59	194.54	196.00	113202
2024-08-22	196.00	197.40	193.58	194.38	103423
2024-08-23	195.98	198.93	195.71	198.36	115424
2024-08-26	200.00	200.78	197.94	198.40	87166
2024-08-27	197.11	199.38	196.12	196.99	135620
2024-08-28	196.16	198.14	195.42	196.33	79525
2024-08-29	198.74	203.86	196.52	198.36	156031
2024-08-30	198.87	201.10	197.11	199.74	279119
2024-09-03	198.58	200.53	190.28	191.18	139020
2024-09-04	189.34	191.40	188.00	190.05	105324
2024-09-05	189.82	191.65	187.96	188.60	104703
2024-09-06	189.35	191.32	184.41	185.85	171000
2024-09-09	185.32	188.15	184.62	186.07	167385
2024-09-10	187.08	187.73	183.45	185.88	104434
2024-09-11	185.58	187.58	183.81	186.89	210921
2024-09-12	188.43	188.95	186.34	188.13	113112
2024-09-13	190.60	195.00	189.15	192.85	127040
2024-09-16	193.87	194.43	191.48	193.28	154544
2024-09-17	195.17	195.17	191.65	192.18	134731
2024-09-18	192.18	200.00	190.54	192.81	209118
2024-09-19	198.78	198.78	194.07	195.65	204818
2024-09-20	196.74	197.48	194.61	195.33	781815
2024-09-23	196.90	197.10	193.64	195.31	169861
2024-09-24	195.00	196.36	193.22	195.10	128756
2024-09-25	195.05	195.05	189.75	189.76	130442
2024-09-26	192.08	192.27	188.96	191.34	314907
2024-09-27	193.18	195.19	191.02	192.25	165173
2024-09-30	190.82	194.97	190.82	194.17	180259
2024-10-01	193.29	193.75	189.37	191.57	130232
2024-10-02	190.07	193.21	189.54	189.61	131719
2024-10-03	188.77	188.90	184.68	185.36	217478
2024-10-04	188.46	190.58	186.76	190.32	166341
2024-10-07	188.64	189.86	187.82	189.69	142320
2024-10-08	190.00	193.32	189.32	192.60	227726
2024-10-09	192.83	200.07	192.83	198.39	271110
2024-10-10	195.84	196.35	193.17	195.31	193176
2024-10-11	195.79	199.60	195.79	198.81	166046
2024-10-14	199.32	200.58	194.85	195.81	153561
2024-10-15	195.61	198.35	195.29	195.82	143560
2024-10-16	197.80	197.80	194.72	196.04	105365
2024-10-17	196.62	196.82	193.55	194.33	99932
2024-10-18	194.77	196.37	192.61	192.82	154168
2024-10-21	192.06	193.16	190.17	192.95	151935
2024-10-22	192.51	193.94	191.11	191.43	180279
2024-10-23	190.50	190.96	188.52	189.75	160727
2024-10-24	189.68	192.61	189.62	190.98	200560
2024-10-25	190.71	190.90	169.18	170.49	636500
2024-10-28	172.64	173.75	170.89	171.01	289890
2024-10-29	171.05	173.72	169.98	172.80	312061
2024-10-30	173.43	175.00	168.92	168.98	295969
2024-10-31	168.46	168.71	164.98	165.00	362679
2024-11-01	166.13	167.97	164.75	166.47	263828
2024-11-04	165.64	168.19	165.00	167.20	175602
2024-11-05	166.66	171.81	165.88	171.21	266299
2024-11-06	180.00	183.88	178.23	183.62	382593
2024-11-07	183.64	185.70	180.69	185.27	285143
2024-11-08	185.85	186.60	182.92	185.23	245541
2024-11-11	186.50	188.86	186.01	187.17	127577
2024-11-12	186.34	188.51	186.24	186.77	174350
2024-11-13	188.06	191.45	185.75	186.67	164910
2024-11-14	186.93	186.93	179.22	179.74	167120
2024-11-15	180.35	180.35	174.32	176.59	215899
2024-11-18	177.22	178.89	175.85	176.26	175214
2024-11-19	174.68	178.26	174.57	177.53	185519
2024-11-20	178.03	179.96	176.15	179.87	303178
2024-11-21	180.87	186.55	180.75	186.32	206257
2024-11-22	187.58	190.25	186.02	189.13	388881
2024-11-25	190.00	197.44	189.84	193.39	314744
2024-11-26	191.71	194.57	191.30	193.33	174182
2024-11-27	193.03	194.86	189.67	192.57	157390
2024-11-29	194.00	194.91	192.20	193.07	82216
2024-12-02	194.03	195.06	191.18	192.67	139944
2024-12-03	191.52	192.83	190.00	191.67	116432
2024-12-04	193.18	197.56	193.18	195.08	167289
2024-12-05	194.41	194.41	189.16	189.60	138396
2024-12-06	191.53	193.54	189.45	192.79	125210
2024-12-09	194.10	197.37	193.01	196.01	164208
2024-12-10	196.01	199.05	193.20	197.89	147018
2024-12-11	199.30	201.06	196.31	196.98	131192
2024-12-12	195.30	198.06	194.04	197.14	147309
2024-12-13	196.02	197.65	190.22	192.38	197882
2024-12-16	191.30	198.99	190.57	198.69	183870
2024-12-17	197.44	199.58	195.76	198.81	200223
2024-12-18	199.60	201.00	190.56	191.85	295828
2024-12-19	193.73	198.83	188.02	190.30	309763
2024-12-20	187.52	194.30	185.07	188.32	464671
2024-12-23	186.99	187.46	185.14	186.16	147586
2024-12-24	186.18	190.34	185.05	189.95	72050
2024-12-26	188.87	193.90	187.45	189.40	92136
2024-12-27	187.81	188.33	184.04	185.53	108795
2024-12-30	183.02	184.73	180.73	183.42	102228
2024-12-31	184.69	186.00	183.02	183.99	129869
2025-01-02	186.27	188.69	182.22	182.81	133044
2025-01-03	185.73	187.05	182.06	186.85	193221
2025-01-06	186.65	188.35	181.07	183.25	230094
2025-01-07	183.23	185.01	181.25	183.74	172139
2025-01-08	182.33	184.24	181.03	183.31	136585
2025-01-10	179.69	181.38	177.40	179.13	160947
2025-01-13	176.31	179.53	175.36	179.02	150232
2025-01-14	179.60	182.66	177.80	182.32	375374
2025-01-15	186.07	188.40	184.93	187.42	187935
2025-01-16	188.57	192.99	188.50	191.42	210880
2025-01-17	194.62	195.00	189.39	191.00	307676
2025-01-21	192.74	196.76	192.45	195.48	157899
2025-01-22	194.19	196.54	191.70	194.03	158172
2025-01-23	192.03	197.59	191.00	197.40	156759
2025-01-24	197.22	197.27	189.11	191.56	276750
2025-01-27	191.56	196.14	191.06	193.89	218806
2025-01-28	192.44	197.15	190.82	196.00	165049
2025-01-29	194.24	194.24	187.17	187.79	201332
2025-01-30	188.18	190.02	182.58	183.46	332083
2025-01-31	184.20	187.01	183.37	184.68	307399
2025-02-03	180.39	182.13	176.37	180.03	216030

Explore More About SPSC

Coins representing dividend payouts and trends

SPSC Dividend History

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

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

SPSC Stock Split History

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

Graph showing historical stock prices and market trends

SPSC Historical Prices

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

Web Analytics