TCBI Historical Prices

Summary

Key Stock Metrics

56.24

(August 5, 2024)

52-Week Low

91.80

(November 25, 2024)

52-Week High

103.05

(May 15, 2018)

All-Time High

79.40

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-08-14	11.95	12.68	11.90	12.50	826100
2003-08-15	12.60	12.74	12.35	12.46	254600
2003-08-18	12.55	12.71	12.47	12.60	260200
2003-08-19	12.63	12.65	12.30	12.30	562900
2003-08-20	12.32	12.75	11.99	12.45	345600
2003-08-21	12.45	12.80	12.45	12.79	195600
2003-08-22	12.80	12.95	12.50	12.50	143300
2003-08-25	12.50	12.80	12.35	12.45	214400
2003-08-26	12.45	12.65	12.25	12.45	167700
2003-08-27	12.55	12.70	12.45	12.70	82700
2003-08-28	12.47	12.60	12.45	12.45	293600
2003-08-29	12.50	12.50	11.85	11.90	73200
2003-09-02	11.95	12.50	11.93	12.49	223700
2003-09-03	12.35	12.50	12.35	12.45	131400
2003-09-04	12.30	12.65	12.27	12.60	162600
2003-09-05	12.55	12.70	12.40	12.65	115600
2003-09-08	12.55	12.58	12.35	12.56	66800
2003-09-09	12.52	12.52	12.33	12.36	72500
2003-09-10	12.20	12.50	12.19	12.40	114800
2003-09-11	12.30	12.48	12.30	12.30	86100
2003-09-12	12.35	12.35	12.12	12.12	71900
2003-09-15	12.10	12.20	12.01	12.05	64000
2003-09-16	12.00	12.10	11.80	12.10	73400
2003-09-17	12.11	12.24	12.01	12.21	68000
2003-09-18	12.24	12.34	12.15	12.25	74100
2003-09-19	12.22	12.46	12.22	12.46	65500
2003-09-22	12.46	12.49	12.26	12.37	64800
2003-09-23	12.40	12.40	12.27	12.40	58800
2003-09-24	12.30	12.49	12.30	12.48	41400
2003-09-25	12.32	12.35	12.28	12.35	54700
2003-09-26	12.28	12.29	12.00	12.08	153100
2003-09-29	12.05	12.15	12.00	12.05	48500
2003-09-30	12.07	12.42	12.07	12.22	55100
2003-10-01	12.35	12.50	12.22	12.28	66500
2003-10-02	12.30	12.80	12.20	12.80	166200
2003-10-03	12.80	13.03	12.73	12.92	118100
2003-10-06	12.90	13.10	12.89	13.00	178900
2003-10-07	12.77	13.00	12.71	12.85	36400
2003-10-08	12.70	13.00	12.70	12.75	38500
2003-10-09	12.76	12.89	12.50	12.75	40600
2003-10-10	12.75	12.98	12.75	12.98	13100
2003-10-13	12.98	13.15	12.85	12.90	80600
2003-10-14	12.81	13.17	12.74	13.00	47400
2003-10-15	13.00	13.80	13.00	13.52	141800
2003-10-16	13.59	14.10	13.50	13.95	75000
2003-10-17	13.80	14.15	13.75	14.15	162800
2003-10-20	14.00	14.25	13.87	14.05	57600
2003-10-21	14.08	14.25	13.59	14.05	61000
2003-10-22	13.92	14.02	13.81	14.02	53300
2003-10-23	14.03	14.34	13.90	14.25	56200
2003-10-24	14.24	14.60	14.10	14.23	90500
2003-10-27	14.40	14.45	13.86	13.97	44400
2003-10-28	13.96	14.00	13.65	13.70	52500
2003-10-29	13.64	13.70	13.14	13.29	115400
2003-10-30	13.40	13.57	13.10	13.44	34500
2003-10-31	13.22	13.83	13.22	13.60	39700
2003-11-03	13.63	13.77	13.45	13.48	81600
2003-11-04	13.60	13.70	13.44	13.65	20800
2003-11-05	13.44	13.89	13.12	13.85	27800
2003-11-06	13.85	13.94	13.61	13.61	33400
2003-11-07	13.80	14.19	13.79	13.90	33800
2003-11-10	13.90	14.04	13.87	14.00	23000
2003-11-11	14.00	14.00	13.70	13.70	6500
2003-11-12	13.65	14.00	13.35	13.45	28200
2003-11-13	13.60	13.60	13.35	13.50	37200
2003-11-14	13.40	13.57	13.37	13.49	127600
2003-11-17	13.45	13.58	13.34	13.35	40100
2003-11-18	13.48	13.48	13.12	13.25	17400
2003-11-19	13.37	13.37	12.75	12.77	52100
2003-11-20	12.97	13.05	12.73	12.85	50300
2003-11-21	12.85	13.17	12.85	12.95	92300
2003-11-24	13.06	13.16	13.00	13.05	61500
2003-11-25	13.05	13.36	13.01	13.12	153200
2003-11-26	13.22	13.40	13.16	13.30	69800
2003-11-28	13.40	13.40	13.21	13.25	21500
2003-12-01	13.25	13.40	13.15	13.20	61000
2003-12-02	13.30	13.50	13.15	13.15	54700
2003-12-03	13.20	13.50	13.20	13.30	55300
2003-12-04	13.30	13.65	13.30	13.65	19500
2003-12-05	13.65	13.82	13.50	13.82	33100
2003-12-08	13.87	14.15	13.87	14.01	37100
2003-12-09	14.15	14.29	14.10	14.29	33400
2003-12-10	14.35	14.37	14.01	14.20	34100
2003-12-11	14.05	14.15	13.99	14.10	17000
2003-12-12	14.16	14.22	13.99	14.05	19300
2003-12-15	14.12	14.12	13.83	14.00	10000
2003-12-16	14.00	14.00	13.85	13.95	17100
2003-12-17	13.95	13.95	13.56	13.85	47700
2003-12-18	13.88	13.89	13.59	13.75	21700
2003-12-19	13.66	14.03	13.55	13.85	46800
2003-12-22	13.63	13.63	13.40	13.54	37500
2003-12-23	13.61	13.65	13.48	13.60	19100
2003-12-24	13.58	13.60	13.50	13.50	28300
2003-12-26	13.50	13.70	13.50	13.70	3000
2003-12-29	13.68	14.68	13.53	14.44	53000
2003-12-30	14.42	14.47	14.25	14.47	78100
2003-12-31	14.47	14.50	14.20	14.48	9300
2004-01-02	14.47	14.55	14.20	14.20	13500
2004-01-05	14.30	14.50	14.15	14.45	25100
2004-01-06	14.30	14.94	14.30	14.84	101800
2004-01-07	14.75	14.80	14.36	14.50	80900
2004-01-08	14.70	14.81	14.51	14.56	20700
2004-01-09	14.50	14.92	14.40	14.92	34400
2004-01-12	14.75	14.75	14.51	14.52	9700
2004-01-13	14.60	14.80	14.53	14.80	228200
2004-01-14	14.57	14.74	14.56	14.70	22900
2004-01-15	14.80	15.70	14.67	15.20	100400
2004-01-16	14.87	15.22	14.45	15.16	89700
2004-01-20	14.85	15.50	14.85	15.23	26800
2004-01-21	15.50	15.50	15.05	15.24	28900
2004-01-22	15.40	15.50	15.08	15.50	97000
2004-01-23	15.45	15.59	15.25	15.39	152200
2004-01-26	15.51	15.80	15.40	15.78	155000
2004-01-27	15.80	15.90	15.61	15.61	62500
2004-01-28	15.91	15.95	15.60	15.63	31500
2004-01-29	15.50	15.72	15.35	15.35	28600
2004-01-30	15.31	15.59	15.20	15.40	12600
2004-02-02	15.21	15.25	15.05	15.25	23000
2004-02-03	15.26	15.50	15.16	15.37	20200
2004-02-04	15.50	15.59	14.92	15.16	36700
2004-02-05	15.00	15.29	14.95	15.15	12200
2004-02-06	14.95	15.48	14.95	15.41	25000
2004-02-09	15.45	16.00	15.40	15.89	33300
2004-02-10	15.68	15.89	15.05	15.25	367000
2004-02-11	15.30	15.40	15.25	15.34	222700
2004-02-12	15.45	15.65	15.39	15.45	278200
2004-02-13	15.55	15.55	15.15	15.49	101700
2004-02-17	15.50	15.95	15.50	15.70	221100
2004-02-18	15.90	15.90	15.64	15.74	94900
2004-02-19	15.75	15.94	15.67	15.74	66100
2004-02-20	15.77	15.77	15.68	15.74	28000
2004-02-23	15.70	15.70	15.35	15.53	38600
2004-02-24	15.49	15.84	15.43	15.66	80800
2004-02-25	15.80	15.80	15.56	15.70	137400
2004-02-26	15.60	15.70	15.38	15.55	67100
2004-02-27	15.40	15.85	15.40	15.72	102800
2004-03-01	15.75	15.80	15.45	15.50	44000
2004-03-02	15.50	16.01	15.49	15.95	138700
2004-03-03	16.00	16.50	15.95	16.26	193800
2004-03-04	16.50	16.84	16.31	16.78	94600
2004-03-05	16.60	17.10	16.40	16.97	133100
2004-03-08	17.00	17.45	16.76	16.99	95800
2004-03-09	17.00	17.25	16.86	17.05	101600
2004-03-10	17.10	17.15	16.90	17.00	80200
2004-03-11	17.06	17.06	16.61	16.78	123100
2004-03-12	16.75	17.55	16.75	17.36	103200
2004-03-15	17.27	17.40	17.00	17.08	26300
2004-03-16	17.25	17.25	16.90	17.05	37000
2004-03-17	17.15	17.17	16.65	17.06	99600
2004-03-18	17.25	17.25	16.85	16.91	44300
2004-03-19	16.90	17.05	16.90	16.95	61200
2004-03-22	16.80	17.00	16.01	16.47	96600
2004-03-23	16.01	16.25	15.81	15.95	115900
2004-03-24	16.35	16.45	15.90	15.96	40800
2004-03-25	16.26	16.30	15.85	15.99	30800
2004-03-26	15.85	16.33	15.60	15.98	167100
2004-03-29	15.78	16.20	15.75	16.20	65000
2004-03-30	16.20	16.35	16.13	16.21	37600
2004-03-31	16.30	16.30	16.10	16.25	32200
2004-04-01	16.10	16.25	16.10	16.10	40700
2004-04-02	16.20	16.20	16.10	16.18	38100
2004-04-05	16.13	16.50	15.90	16.50	43300
2004-04-06	16.50	16.50	16.19	16.27	73600
2004-04-07	16.20	16.34	16.20	16.29	19300
2004-04-08	16.50	16.50	16.13	16.29	19100
2004-04-12	16.30	17.19	16.06	16.90	72200
2004-04-13	16.70	16.88	16.40	16.70	80700
2004-04-14	16.58	16.64	16.39	16.43	44900
2004-04-15	16.44	16.62	16.12	16.60	45900
2004-04-16	16.60	16.60	16.34	16.39	24100
2004-04-19	16.38	16.38	16.19	16.22	31600
2004-04-20	16.25	16.25	16.20	16.25	33100
2004-04-21	16.21	16.30	15.90	15.97	221100
2004-04-22	15.94	16.00	14.90	15.00	374500
2004-04-23	15.20	15.43	14.94	15.43	302300
2004-04-26	15.46	15.46	14.98	14.98	108200
2004-04-27	15.10	15.17	14.91	15.09	40200
2004-04-28	14.96	15.00	14.08	14.36	87700
2004-04-29	14.40	15.25	14.38	15.10	92600
2004-04-30	15.00	15.07	14.73	15.00	133400
2004-05-03	15.00	15.24	14.90	15.00	272500
2004-05-04	15.15	15.15	14.85	14.85	57500
2004-05-05	14.86	15.00	14.81	14.97	32600
2004-05-06	14.90	15.05	14.90	15.05	28100
2004-05-07	14.85	15.29	14.85	14.92	28000
2004-05-10	14.85	15.00	14.73	15.00	30900
2004-05-11	14.75	15.00	14.71	14.90	104400
2004-05-12	15.00	15.00	14.61	15.00	36400
2004-05-13	14.96	15.03	14.86	15.00	220500
2004-05-14	14.95	15.01	14.95	14.97	102200
2004-05-17	14.97	15.00	14.90	14.95	9700
2004-05-18	14.90	15.00	14.90	14.91	47000
2004-05-19	15.05	15.05	14.91	14.99	25500
2004-05-20	14.96	15.42	14.95	15.14	47300
2004-05-21	15.46	15.63	15.30	15.30	74600
2004-05-24	15.35	15.35	15.20	15.23	86700
2004-05-25	15.15	15.19	14.85	15.00	90100
2004-05-26	15.16	15.42	15.11	15.29	81100
2004-05-27	15.30	15.52	15.21	15.50	31500
2004-05-28	15.48	15.50	15.23	15.26	72900
2004-06-01	15.41	15.42	15.02	15.14	25400
2004-06-02	15.11	15.25	15.05	15.20	120600
2004-06-03	15.15	15.35	15.15	15.31	96200
2004-06-04	15.30	15.54	15.30	15.45	142900
2004-06-07	15.50	15.88	15.20	15.70	109200
2004-06-08	15.70	15.70	15.29	15.54	30500
2004-06-09	15.60	15.75	15.02	15.69	74600
2004-06-10	15.80	16.40	15.64	16.40	70000
2004-06-14	16.30	16.39	15.76	16.04	68000
2004-06-15	16.04	16.42	15.77	16.42	50600
2004-06-16	16.44	16.59	16.01	16.28	87700
2004-06-17	16.29	16.45	16.16	16.25	71300
2004-06-18	16.33	16.43	16.20	16.39	60800
2004-06-21	16.89	16.89	16.54	16.54	168300
2004-06-22	16.65	16.98	16.10	16.71	136100
2004-06-23	16.92	17.30	16.48	17.29	187900
2004-06-24	17.33	17.33	16.90	17.21	82700
2004-06-25	17.00	17.00	14.39	16.69	737800
2004-06-28	16.75	16.75	16.07	16.40	82800
2004-06-29	16.26	16.52	16.19	16.42	66500
2004-06-30	16.45	16.75	15.94	16.60	165900
2004-07-01	16.58	16.78	16.11	16.50	62900
2004-07-02	16.58	16.80	16.28	16.77	44800
2004-07-06	16.83	16.93	16.54	16.89	41000
2004-07-07	16.72	17.38	16.72	17.37	204200
2004-07-08	17.25	17.40	17.23	17.34	55200
2004-07-09	17.18	17.45	17.18	17.41	66700
2004-07-12	17.35	17.47	17.35	17.44	47300
2004-07-13	17.35	17.95	17.35	17.94	64700
2004-07-14	17.71	17.83	17.63	17.68	111800
2004-07-15	17.60	17.79	17.15	17.29	88800
2004-07-16	17.45	17.53	16.74	16.81	59400
2004-07-19	16.83	16.83	16.33	16.49	42700
2004-07-20	16.79	17.06	16.37	17.06	33600
2004-07-21	16.81	17.39	16.06	16.07	46800
2004-07-22	16.31	17.08	16.18	16.87	47200
2004-07-23	16.72	16.96	16.57	16.79	34700
2004-07-26	16.77	17.09	16.57	16.74	64000
2004-07-27	16.66	16.75	16.05	16.43	53400
2004-07-28	16.23	16.69	15.98	16.65	44700
2004-07-29	16.66	16.85	16.39	16.51	78400
2004-07-30	16.50	16.65	16.27	16.46	32200
2004-08-02	16.55	16.75	16.29	16.30	58800
2004-08-03	16.23	16.35	16.00	16.12	14800
2004-08-04	16.00	16.27	15.83	15.92	71600
2004-08-05	15.90	15.91	15.40	15.55	50200
2004-08-06	15.37	15.67	15.37	15.41	46100
2004-08-09	15.50	15.61	15.41	15.56	58400
2004-08-10	15.62	16.12	15.62	16.06	47200
2004-08-11	15.93	16.33	15.50	16.21	71300
2004-08-12	15.95	16.16	15.45	15.65	41700
2004-08-13	15.88	16.22	15.72	16.18	126600
2004-08-16	16.24	17.08	16.24	16.83	74300
2004-08-17	16.94	17.00	16.11	16.31	36000
2004-08-18	16.20	16.81	16.15	16.81	53900
2004-08-19	16.57	17.10	16.54	17.04	277400
2004-08-20	17.03	17.10	16.85	17.00	48300
2004-08-23	17.16	17.20	16.95	17.01	35600
2004-08-24	17.15	17.20	16.81	17.00	22300
2004-08-25	17.00	17.04	16.75	17.00	35800
2004-08-26	17.01	17.10	16.90	16.92	27700
2004-08-27	17.01	17.20	16.75	16.90	21200
2004-08-30	16.74	16.88	16.60	16.62	17400
2004-08-31	16.73	16.98	16.37	16.98	258400
2004-09-01	16.74	17.59	16.74	17.03	122500
2004-09-02	17.13	17.13	16.45	17.07	61200
2004-09-03	17.12	17.13	16.66	16.82	11100
2004-09-07	16.98	17.20	16.85	17.19	44200
2004-09-08	17.15	17.25	17.07	17.10	51700
2004-09-09	17.22	18.41	17.12	18.00	266100
2004-09-10	18.00	18.00	17.25	17.49	262500
2004-09-13	17.47	17.72	17.44	17.66	131900
2004-09-14	17.45	18.02	17.34	18.02	150900
2004-09-15	17.93	18.00	17.56	17.70	49100
2004-09-16	17.70	17.84	17.48	17.70	90000
2004-09-17	17.71	18.00	17.40	18.00	195400
2004-09-20	17.80	17.99	17.71	17.91	30100
2004-09-21	17.98	18.30	17.93	18.18	49400
2004-09-22	18.12	18.15	17.85	18.05	66700
2004-09-23	18.08	18.21	18.00	18.09	54800
2004-09-24	18.03	18.22	17.74	18.03	132000
2004-09-27	17.84	18.00	17.64	17.64	42300
2004-09-28	17.65	17.80	17.57	17.80	61500
2004-09-29	17.73	18.10	17.73	18.10	92100
2004-09-30	17.90	18.23	17.84	18.15	153900
2004-10-01	18.25	18.25	17.81	18.05	52500
2004-10-04	18.05	18.29	17.70	18.15	110000
2004-10-05	18.23	18.23	18.00	18.04	102800
2004-10-06	18.08	18.20	17.96	18.20	75300
2004-10-07	18.20	18.20	17.95	18.09	60300
2004-10-08	17.93	18.22	17.93	18.06	61300
2004-10-11	18.28	18.28	17.99	18.05	65100
2004-10-12	18.00	18.30	18.00	18.29	51900
2004-10-13	18.36	18.42	17.95	18.09	28800
2004-10-14	18.02	18.10	17.94	18.00	24600
2004-10-15	18.11	18.44	17.93	18.40	55800
2004-10-18	18.44	18.91	18.30	18.80	79500
2004-10-19	18.75	19.00	18.75	18.94	75400
2004-10-20	18.90	19.15	18.70	18.95	56900
2004-10-21	19.00	19.38	18.96	19.34	186200
2004-10-22	19.43	19.48	19.09	19.20	69000
2004-10-25	19.38	19.43	18.79	19.00	182500
2004-10-26	18.94	19.36	18.91	19.29	110300
2004-10-27	19.10	19.75	19.10	19.55	88500
2004-10-28	19.68	19.93	19.53	19.90	129800
2004-10-29	19.61	19.94	19.61	19.77	114000
2004-11-01	19.83	20.24	19.71	19.99	201300
2004-11-02	20.18	20.18	18.73	19.00	368100
2004-11-03	19.05	19.33	18.81	18.95	91300
2004-11-04	18.86	19.25	18.85	19.25	118600
2004-11-05	19.45	19.75	19.22	19.35	147800
2004-11-08	19.20	19.49	18.91	19.10	140100
2004-11-09	18.86	19.49	18.86	19.49	135700
2004-11-10	19.48	19.91	19.23	19.64	95300
2004-11-11	19.66	20.00	19.62	19.92	81700
2004-11-12	20.01	20.32	19.86	19.90	107200
2004-11-15	20.20	20.50	19.90	20.19	97300
2004-11-16	20.45	20.45	19.69	19.73	125400
2004-11-17	19.97	19.97	19.65	19.82	88800
2004-11-18	19.90	19.99	19.53	19.99	96400
2004-11-19	19.74	20.00	19.60	19.67	261600
2004-11-22	19.60	19.95	19.56	19.72	49700
2004-11-23	20.00	20.11	19.53	20.11	169200
2004-11-24	20.19	20.33	19.84	20.18	77200
2004-11-26	20.36	20.44	20.19	20.44	18500
2004-11-29	20.44	20.44	19.95	20.36	58500
2004-11-30	20.21	20.69	20.00	20.62	158100
2004-12-01	20.68	21.55	20.54	21.46	117700
2004-12-02	21.58	21.58	20.92	21.00	87400
2004-12-03	21.17	21.17	20.73	21.00	54300
2004-12-06	21.00	21.32	20.75	21.00	145200
2004-12-07	21.11	21.18	20.20	20.28	62800
2004-12-08	20.50	21.10	20.50	21.10	103000
2004-12-09	20.80	20.90	20.43	20.78	95100
2004-12-10	20.85	21.21	20.57	21.00	53700
2004-12-13	21.12	21.47	20.67	21.47	54900
2004-12-14	21.48	21.76	21.10	21.76	61100
2004-12-15	21.77	22.53	21.58	22.50	92900
2004-12-16	22.22	22.50	21.19	21.54	112800
2004-12-17	21.39	21.65	21.29	21.65	127400
2004-12-20	21.76	22.00	21.58	21.84	39000
2004-12-21	22.05	22.05	21.50	21.92	100600
2004-12-22	22.00	22.50	21.79	22.36	110700
2004-12-23	22.50	22.60	22.18	22.48	34900
2004-12-27	22.48	22.56	21.86	21.90	32600
2004-12-28	22.00	22.28	21.65	22.13	51000
2004-12-29	22.15	22.15	21.65	21.85	42100
2004-12-30	22.15	22.15	21.86	21.86	19900
2004-12-31	22.05	22.24	21.58	21.62	53200
2005-01-03	21.93	22.11	21.67	21.89	166400
2005-01-04	22.04	22.36	21.50	21.59	84000
2005-01-05	21.72	21.72	20.56	20.83	110100
2005-01-06	21.05	21.22	20.86	21.22	165700
2005-01-07	21.23	21.27	21.00	21.20	157300
2005-01-10	21.29	21.44	21.00	21.17	79200
2005-01-11	21.00	21.25	20.95	21.00	136100
2005-01-12	21.05	21.27	20.92	21.27	65000
2005-01-13	21.35	21.52	20.88	20.95	57900
2005-01-14	21.15	21.48	21.14	21.31	68500
2005-01-18	21.54	21.95	21.03	21.91	71800
2005-01-19	21.67	22.00	21.61	21.79	82800
2005-01-20	21.79	21.86	20.90	21.69	66600
2005-01-21	21.91	22.19	21.62	21.72	144200
2005-01-24	21.96	22.00	21.70	21.88	147000
2005-01-25	22.11	22.11	21.63	21.85	104100
2005-01-26	21.85	22.27	21.85	22.27	264500
2005-01-27	22.37	23.35	22.26	23.10	255900
2005-01-28	23.00	23.08	22.32	22.92	142900
2005-01-31	23.18	23.77	22.94	23.71	182600
2005-02-01	23.75	23.75	23.27	23.42	157300
2005-02-02	23.49	23.49	22.34	22.65	227700
2005-02-03	22.54	23.25	22.50	23.20	117000
2005-02-04	23.34	23.96	22.96	23.96	144000
2005-02-07	24.20	24.80	23.44	23.97	308200
2005-02-08	23.49	23.65	23.18	23.32	168800
2005-02-09	23.48	23.48	22.90	23.10	151600
2005-02-10	22.99	23.20	22.93	23.05	118800
2005-02-11	23.25	23.26	22.62	23.20	214100
2005-02-14	22.95	23.29	22.91	23.26	68600
2005-02-15	23.30	23.80	23.21	23.50	131300
2005-02-16	23.73	24.16	23.50	23.88	130400
2005-02-17	23.89	24.00	23.45	23.65	139100
2005-02-18	23.82	23.82	23.15	23.33	281000
2005-02-22	23.19	23.53	23.05	23.31	160700
2005-02-23	23.39	24.00	23.25	23.89	125100
2005-02-24	24.00	24.00	23.37	23.92	143500
2005-02-25	23.95	24.00	23.73	23.90	138600
2005-02-28	23.78	23.84	23.21	23.70	72600
2005-03-01	23.46	23.75	23.36	23.75	65600
2005-03-02	23.60	23.88	23.24	23.50	110700
2005-03-03	23.63	23.70	22.54	23.27	68500
2005-03-04	23.15	23.74	23.15	23.52	121000
2005-03-07	23.52	23.88	23.52	23.52	172700
2005-03-08	23.65	23.65	23.21	23.28	91200
2005-03-09	23.30	23.43	22.90	22.95	65700
2005-03-10	22.91	23.03	22.56	22.86	91600
2005-03-11	22.88	22.96	22.00	22.16	73900
2005-03-14	22.26	22.34	21.26	21.43	238300
2005-03-15	21.59	21.60	20.92	21.41	203800
2005-03-16	21.50	21.50	21.15	21.38	202300
2005-03-17	21.40	21.85	21.30	21.75	106000
2005-03-18	21.79	21.90	21.52	21.68	159100
2005-03-21	21.86	22.47	21.45	21.70	96300
2005-03-22	21.87	21.99	21.02	21.25	56200
2005-03-23	21.05	21.13	19.79	19.84	324700
2005-03-24	19.73	20.44	19.73	20.39	138400
2005-03-28	20.21	20.68	20.18	20.68	193500
2005-03-29	21.19	21.52	21.02	21.08	200100
2005-03-30	20.70	21.28	20.66	21.03	208000
2005-03-31	21.10	21.10	20.73	21.00	245300
2005-04-01	20.85	21.28	20.85	21.11	130900
2005-04-04	20.90	21.40	20.90	21.30	63800
2005-04-05	21.12	21.49	21.07	21.44	65400
2005-04-06	21.33	21.55	21.33	21.46	58200
2005-04-07	21.24	21.71	21.09	21.55	88200
2005-04-08	21.55	21.62	21.26	21.38	87500
2005-04-11	21.26	21.47	21.07	21.12	78800
2005-04-12	21.06	21.22	20.66	21.13	61400
2005-04-13	21.07	21.07	20.36	20.49	132700
2005-04-14	20.40	20.60	20.32	20.50	164900
2005-04-15	20.48	20.60	20.34	20.46	334000
2005-04-18	20.46	20.79	19.86	20.31	90600
2005-04-19	20.36	20.96	19.99	20.64	52400
2005-04-20	20.36	20.36	19.62	19.68	89000
2005-04-21	19.00	19.38	17.45	18.88	702400
2005-04-22	18.83	18.83	18.21	18.59	236900
2005-04-25	18.50	18.84	18.48	18.62	100300
2005-04-26	18.55	19.00	18.12	18.12	204000
2005-04-27	18.17	18.25	17.78	18.18	322700
2005-04-28	18.13	18.34	17.85	18.03	99900
2005-04-29	17.98	18.21	17.51	17.87	95500
2005-05-02	17.45	18.92	17.45	18.70	237400
2005-05-03	18.75	18.75	18.35	18.53	76300
2005-05-04	18.58	19.25	18.58	19.24	127100
2005-05-05	19.24	19.96	19.22	19.53	310700
2005-05-06	19.58	19.61	19.14	19.20	94100
2005-05-09	19.05	19.13	18.95	19.06	113900
2005-05-10	18.91	19.14	18.56	18.61	84200
2005-05-11	18.67	18.86	18.57	18.75	113800
2005-05-12	18.95	19.05	18.64	18.86	115900
2005-05-13	18.75	18.86	18.55	18.86	32000
2005-05-16	18.90	19.50	18.89	19.50	48600
2005-05-17	19.26	19.48	18.90	19.37	74300
2005-05-18	19.52	19.80	19.41	19.66	142300
2005-05-19	19.60	19.97	19.60	19.95	57900
2005-05-20	19.94	20.07	19.84	20.04	71600
2005-05-23	19.91	20.01	19.52	19.68	86400
2005-05-24	19.97	19.98	19.54	19.68	141100
2005-05-25	19.61	19.61	18.92	19.00	57500
2005-05-26	18.91	19.39	18.91	19.05	60100
2005-05-27	19.22	19.22	18.90	18.94	42900
2005-05-31	18.90	19.13	18.67	18.72	100600
2005-06-01	18.63	19.46	18.63	19.30	60700
2005-06-02	19.27	19.36	18.95	19.17	83200
2005-06-03	19.14	19.29	18.72	18.97	31200
2005-06-06	19.00	19.64	19.00	19.63	99700
2005-06-07	19.49	19.95	19.25	19.25	97700
2005-06-08	19.25	19.66	19.21	19.26	63000
2005-06-09	19.42	19.56	19.22	19.50	31500
2005-06-10	19.50	19.55	19.35	19.50	26400
2005-06-13	19.31	19.45	19.25	19.36	70700
2005-06-14	19.40	19.40	19.14	19.30	180200
2005-06-15	19.34	19.34	19.16	19.31	120100
2005-06-16	19.30	19.41	19.16	19.40	74300
2005-06-17	19.45	19.47	19.20	19.36	119800
2005-06-20	19.28	19.41	19.06	19.26	62300
2005-06-21	19.32	19.50	19.31	19.50	69400
2005-06-22	19.50	19.61	19.31	19.46	74300
2005-06-23	19.36	19.36	18.72	19.06	117600
2005-06-24	18.87	19.20	18.34	18.55	138400
2005-06-27	18.42	18.90	18.00	18.34	137500
2005-06-28	18.45	20.15	18.31	20.13	267400
2005-06-29	20.16	20.39	19.61	19.80	74700
2005-06-30	19.86	20.25	19.57	19.74	121200
2005-07-01	19.78	19.85	19.53	19.64	92800
2005-07-05	19.59	20.15	19.59	20.08	81800
2005-07-06	20.13	20.50	20.13	20.19	96000
2005-07-07	19.99	20.30	19.85	20.30	141900
2005-07-08	20.33	20.53	20.25	20.49	293000
2005-07-11	20.52	21.07	20.52	20.89	225600
2005-07-12	20.87	21.05	20.71	20.92	32100
2005-07-13	21.02	21.02	20.83	20.91	32300
2005-07-14	20.98	20.98	20.21	20.37	49200
2005-07-15	20.02	20.43	19.71	20.41	136500
2005-07-18	20.39	20.39	19.30	19.75	132200
2005-07-19	19.82	20.04	19.70	20.04	46500
2005-07-20	20.06	20.32	19.90	20.30	41200
2005-07-21	21.65	21.95	21.11	21.40	502000
2005-07-22	21.47	21.99	20.51	21.90	267200
2005-07-25	21.89	22.21	21.89	22.05	125600
2005-07-26	22.00	22.70	21.98	22.46	100300
2005-07-27	22.46	23.45	22.40	23.33	212200
2005-07-28	23.33	23.51	22.83	23.32	257100
2005-07-29	23.31	23.62	23.20	23.62	356900
2005-08-01	23.65	23.97	23.50	23.78	203900
2005-08-02	23.80	24.32	23.50	23.65	546100
2005-08-03	23.62	23.62	22.77	22.92	219500
2005-08-04	22.80	22.89	22.25	22.29	130100
2005-08-05	22.25	22.35	21.79	21.97	81200
2005-08-08	21.99	22.16	21.76	21.88	50300
2005-08-09	22.11	22.46	21.59	21.87	90100
2005-08-10	21.95	22.34	21.43	21.77	98900
2005-08-11	21.72	21.88	21.40	21.80	32000
2005-08-12	21.75	21.75	21.04	21.62	47700
2005-08-15	21.58	22.00	21.29	21.87	41500
2005-08-16	21.72	21.87	21.31	21.75	77200
2005-08-17	21.75	22.00	21.70	21.76	177300
2005-08-18	21.75	21.82	21.55	21.57	84200
2005-08-19	21.51	21.71	21.24	21.29	23000
2005-08-22	21.08	21.68	21.03	21.68	64000
2005-08-23	21.67	21.80	21.30	21.49	58600
2005-08-24	21.49	21.85	21.30	21.75	98400
2005-08-25	21.75	21.75	21.26	21.34	62700
2005-08-26	21.45	21.49	21.00	21.26	59400
2005-08-29	21.12	21.65	20.98	21.53	118300
2005-08-30	21.48	21.53	20.70	20.82	77100
2005-08-31	20.86	22.00	20.82	21.94	83500
2005-09-01	21.91	22.29	21.49	22.26	106800
2005-09-02	22.33	22.33	21.71	21.90	60400
2005-09-06	22.01	23.15	21.96	23.15	119000
2005-09-07	22.99	23.19	22.39	22.69	88900
2005-09-08	22.45	22.56	22.15	22.23	176000
2005-09-09	22.24	22.39	22.10	22.37	50700
2005-09-12	22.28	22.55	22.12	22.37	43200
2005-09-13	22.26	22.26	21.35	21.73	38100
2005-09-14	21.83	22.18	21.72	21.72	42100
2005-09-15	21.75	21.78	21.55	21.63	40700
2005-09-16	21.76	22.10	21.64	22.03	127400
2005-09-19	21.96	22.10	21.50	21.75	49100
2005-09-20	21.90	22.13	21.11	21.64	137200
2005-09-21	21.53	21.80	21.20	21.24	96800
2005-09-22	21.08	21.10	20.86	20.90	62700
2005-09-23	20.86	21.04	20.58	20.72	51200
2005-09-26	20.90	21.06	20.66	21.05	73300
2005-09-27	21.10	21.52	20.40	21.31	154600
2005-09-28	21.31	21.39	20.34	21.04	82900
2005-09-29	21.09	21.21	20.48	21.13	45600
2005-09-30	21.01	21.20	20.87	21.15	72900
2005-10-03	21.00	21.73	21.00	21.13	83100
2005-10-04	21.15	21.40	21.01	21.08	91300
2005-10-05	21.03	21.08	20.05	20.09	61200
2005-10-06	19.95	20.52	19.55	19.73	65600
2005-10-07	19.87	20.30	19.73	19.93	46900
2005-10-10	20.00	20.00	19.36	19.56	28900
2005-10-11	19.75	19.84	18.94	18.95	63600
2005-10-12	18.92	19.14	18.54	19.03	57000
2005-10-13	19.05	19.65	18.73	19.45	45800
2005-10-14	19.62	20.30	19.38	19.91	119100
2005-10-17	19.90	20.01	18.93	19.50	91700
2005-10-18	19.50	19.50	19.00	19.12	75800
2005-10-19	20.10	20.47	19.38	20.42	176600
2005-10-20	20.32	21.22	20.22	21.00	182000
2005-10-21	20.89	21.70	20.89	21.60	115900
2005-10-24	21.82	22.23	21.67	21.94	101000
2005-10-25	21.99	21.99	20.85	21.19	78800
2005-10-26	21.04	21.78	21.04	21.51	42800
2005-10-27	21.51	21.51	20.93	21.10	104200
2005-10-28	21.30	21.48	21.14	21.41	132500
2005-10-31	21.55	22.05	21.35	21.41	143144
2005-11-01	21.30	21.55	20.90	21.24	233400
2005-11-02	21.35	21.51	21.08	21.41	170500
2005-11-03	21.52	21.53	21.27	21.40	60100
2005-11-04	21.45	21.45	20.60	21.19	163700
2005-11-07	20.40	21.23	20.40	21.08	111500
2005-11-08	21.00	21.26	21.00	21.24	84800
2005-11-09	21.36	22.22	21.15	22.07	141400
2005-11-10	22.21	22.55	21.90	22.50	64100
2005-11-11	22.40	22.70	22.40	22.70	43900
2005-11-14	22.59	23.19	22.59	22.96	148900
2005-11-15	22.83	22.99	22.65	22.76	111300
2005-11-16	22.68	22.78	22.08	22.20	70000
2005-11-17	22.20	23.00	22.19	22.93	67900
2005-11-18	23.13	23.13	22.74	22.99	34800
2005-11-21	22.88	23.28	22.77	23.27	56000
2005-11-22	23.12	23.49	22.80	23.40	96100
2005-11-23	23.21	24.00	23.12	23.95	95500
2005-11-25	24.00	24.31	23.69	24.19	88600
2005-11-28	23.91	24.15	23.81	24.11	148300
2005-11-29	24.15	24.15	23.77	24.03	170600
2005-11-30	24.05	24.26	23.87	24.13	217300
2005-12-01	24.12	24.29	23.62	24.28	139400
2005-12-02	24.20	24.68	24.00	24.55	172300
2005-12-05	24.22	24.34	23.75	24.05	200300
2005-12-06	24.10	24.19	23.35	23.47	228600
2005-12-07	23.33	23.40	23.10	23.34	110500
2005-12-08	23.24	24.00	23.11	23.98	230000
2005-12-09	24.00	24.43	23.69	24.23	181000
2005-12-12	23.41	23.68	22.80	23.24	483800
2005-12-13	23.31	23.54	23.03	23.45	137700
2005-12-14	23.66	24.04	23.28	23.43	64200
2005-12-15	23.29	23.34	22.84	23.12	72600
2005-12-16	23.18	23.41	22.86	23.27	160900
2005-12-19	23.10	23.33	22.64	22.90	60400
2005-12-20	22.83	23.41	22.56	23.17	73600
2005-12-21	23.11	23.58	22.91	23.06	69200
2005-12-22	22.93	23.26	22.92	23.26	39600
2005-12-23	23.25	23.35	23.02	23.15	37000
2005-12-27	23.02	23.20	22.87	22.98	129500
2005-12-28	23.16	23.16	22.79	22.97	65600
2005-12-29	22.85	23.00	22.70	22.83	40200
2005-12-30	22.69	22.70	22.25	22.38	70500
2006-01-03	22.49	23.20	22.40	23.15	153300
2006-01-04	23.29	23.32	23.08	23.13	167200
2006-01-05	22.97	23.25	22.95	23.03	172800
2006-01-06	23.25	23.25	23.06	23.22	94100
2006-01-09	23.09	23.26	22.77	23.25	55300
2006-01-10	22.88	23.50	22.88	23.39	115900
2006-01-11	23.29	23.63	23.21	23.49	88500
2006-01-12	23.33	23.68	23.33	23.58	43300
2006-01-13	23.70	23.70	23.25	23.66	52300
2006-01-17	23.60	23.61	23.28	23.52	43700
2006-01-18	23.23	23.72	23.10	23.42	40000
2006-01-19	24.08	24.17	23.50	23.75	129200
2006-01-20	23.91	23.91	22.71	22.97	408200
2006-01-23	22.86	22.90	22.26	22.80	129800
2006-01-24	22.80	22.88	22.56	22.69	63200
2006-01-25	22.69	22.69	21.65	21.98	314900
2006-01-26	22.00	22.36	21.95	22.25	188600
2006-01-27	22.21	22.30	21.98	22.20	116800
2006-01-30	22.15	22.38	22.10	22.19	159200
2006-01-31	22.07	22.20	21.47	21.95	235300
2006-02-01	21.76	22.00	21.50	21.76	733200
2006-02-02	21.62	21.76	21.27	21.59	430100
2006-02-03	21.54	21.88	21.50	21.62	94100
2006-02-06	21.67	21.82	21.34	21.43	80100
2006-02-07	21.33	21.70	21.03	21.10	48800
2006-02-08	21.03	21.24	21.01	21.18	45600
2006-02-09	21.30	21.63	21.15	21.19	99300
2006-02-10	21.13	21.17	20.57	21.05	129900
2006-02-13	20.95	21.14	20.89	21.03	195300
2006-02-14	20.96	21.59	20.96	21.38	489700
2006-02-15	21.29	21.69	21.26	21.40	169400
2006-02-16	21.45	21.78	21.27	21.37	156800
2006-02-17	21.45	21.54	21.16	21.37	303300
2006-02-21	21.32	21.54	21.05	21.28	102800
2006-02-22	21.22	21.48	21.22	21.33	132600
2006-02-23	21.28	21.87	21.08	21.18	181300
2006-02-24	21.11	21.37	20.68	21.25	111100
2006-02-27	21.30	21.45	21.00	21.35	69900
2006-02-28	21.23	21.62	21.23	21.58	137800
2006-03-01	21.57	21.97	21.47	21.85	84500
2006-03-02	21.84	21.84	21.50	21.56	107600
2006-03-03	21.42	22.08	21.36	21.70	63800
2006-03-06	21.65	21.73	21.11	21.58	107100
2006-03-07	21.43	21.80	21.43	21.78	57500
2006-03-08	21.68	21.87	21.50	21.80	57500
2006-03-09	21.80	22.02	21.77	22.00	101700
2006-03-10	21.88	22.45	21.88	22.41	85100
2006-03-13	22.40	22.84	22.40	22.62	208600
2006-03-14	22.65	22.75	22.34	22.74	98500
2006-03-15	22.65	23.24	22.61	23.22	82400
2006-03-16	23.20	23.85	23.10	23.73	157400
2006-03-17	23.83	23.83	23.42	23.80	252400
2006-03-20	23.70	23.71	23.25	23.58	81800
2006-03-21	23.46	23.48	23.22	23.22	64800
2006-03-22	23.18	23.51	23.10	23.47	81700
2006-03-23	23.56	23.56	23.26	23.49	82900
2006-03-24	23.40	23.56	23.15	23.55	144000
2006-03-27	23.43	23.64	23.30	23.58	84600
2006-03-28	23.50	23.86	23.48	23.48	56400
2006-03-29	23.50	23.71	23.20	23.69	84300
2006-03-30	23.66	23.74	23.31	23.49	94500
2006-03-31	23.61	24.00	23.20	24.00	99400
2006-04-03	23.99	24.00	23.53	24.00	202400
2006-04-04	23.94	24.51	23.89	24.45	103200
2006-04-05	24.33	24.62	24.15	24.50	155700
2006-04-06	24.45	24.62	24.27	24.46	119700
2006-04-07	24.54	24.61	23.84	24.05	50700
2006-04-10	24.01	24.41	23.68	23.76	119100
2006-04-11	23.77	24.04	23.25	23.26	52500
2006-04-12	23.23	23.40	23.11	23.34	37500
2006-04-13	23.27	23.84	23.11	23.65	71600
2006-04-17	23.59	23.59	23.22	23.45	50400
2006-04-18	23.55	24.55	23.39	24.41	173700
2006-04-19	24.47	24.92	24.07	24.91	223200
2006-04-20	23.25	23.75	22.84	22.93	526100
2006-04-21	23.21	23.21	21.98	22.23	432700
2006-04-24	22.23	22.76	22.01	22.65	162500
2006-04-25	22.64	22.96	22.51	22.94	195900
2006-04-26	22.99	23.35	22.86	23.04	74900
2006-04-27	22.93	23.49	22.90	23.04	105200
2006-04-28	23.00	23.39	23.00	23.06	111200
2006-05-01	23.05	23.57	23.00	23.08	167700
2006-05-02	23.06	23.51	23.03	23.47	107700
2006-05-03	23.52	23.52	23.07	23.25	65800
2006-05-04	23.24	23.72	23.14	23.62	69900
2006-05-05	23.71	23.96	23.68	23.70	80800
2006-05-08	23.63	23.70	23.09	23.17	76200
2006-05-09	23.15	23.35	23.12	23.20	64100
2006-05-10	23.18	23.45	23.09	23.23	101300
2006-05-11	23.17	23.21	23.04	23.09	98800
2006-05-12	23.05	23.25	22.65	22.96	147300
2006-05-15	22.82	23.22	22.77	23.02	117300
2006-05-16	23.00	23.10	22.88	23.00	303900
2006-05-17	22.86	23.23	22.86	22.98	290200
2006-05-18	23.13	23.25	22.87	22.94	130700
2006-05-19	22.99	23.19	22.49	22.56	201500
2006-05-22	22.60	22.75	22.25	22.63	145800
2006-05-23	22.78	22.84	22.34	22.41	141500
2006-05-24	22.35	22.69	22.01	22.62	92500
2006-05-25	22.84	23.10	22.42	23.10	92100
2006-05-26	23.14	23.47	22.94	23.10	51600
2006-05-30	22.95	22.95	22.25	22.26	83700
2006-05-31	22.40	23.44	22.38	22.95	128100
2006-06-01	23.06	24.06	22.85	23.90	178500
2006-06-02	23.90	24.00	23.45	23.84	133200
2006-06-05	23.75	23.85	22.53	22.54	194900
2006-06-06	22.51	22.71	22.24	22.53	53000
2006-06-07	22.55	23.36	22.30	22.66	48600
2006-06-08	22.50	23.24	22.25	23.10	73600
2006-06-09	23.24	23.39	22.74	23.02	66500
2006-06-12	22.94	23.25	22.46	23.04	117600
2006-06-13	22.98	23.43	22.55	22.65	111500
2006-06-14	22.56	22.81	22.56	22.70	93200
2006-06-15	22.86	23.11	22.74	23.11	80300
2006-06-16	23.05	23.17	22.54	22.66	282900
2006-06-19	22.79	22.79	21.94	21.94	102500
2006-06-20	22.00	22.20	21.90	22.00	72700
2006-06-21	21.93	22.76	21.93	22.58	45900
2006-06-22	22.45	22.51	21.96	22.14	62900
2006-06-23	21.98	22.01	21.46	21.51	52700
2006-06-26	21.68	21.92	21.52	21.84	137400
2006-06-27	21.92	22.16	21.51	21.61	61200
2006-06-28	21.63	21.95	21.45	21.86	74700
2006-06-29	22.04	23.20	22.03	23.01	107800
2006-06-30	23.06	23.33	22.63	23.30	154100
2006-07-03	23.14	23.92	23.14	23.92	102300
2006-07-05	23.66	23.92	23.07	23.15	74300
2006-07-06	23.15	23.84	23.05	23.78	85200
2006-07-07	23.66	23.66	22.93	22.95	100100
2006-07-10	22.93	23.34	22.86	22.94	54700
2006-07-11	22.83	23.18	22.56	23.18	74300
2006-07-12	23.09	23.22	22.50	22.50	68500
2006-07-13	22.45	22.46	21.94	22.00	48000
2006-07-14	21.93	22.11	21.79	21.96	116100
2006-07-17	21.91	22.21	21.90	21.93	95400
2006-07-18	22.00	22.25	21.86	22.20	117600
2006-07-19	22.30	23.15	22.29	22.89	97500
2006-07-20	20.98	21.00	18.86	19.55	1429600
2006-07-21	19.50	19.60	19.05	19.17	456000
2006-07-24	19.34	19.34	18.90	19.24	428000
2006-07-25	19.32	19.83	19.00	19.32	468400
2006-07-26	19.25	19.25	18.91	19.08	151300
2006-07-27	19.24	19.45	18.82	19.03	142400
2006-07-28	19.19	19.71	19.11	19.71	162600
2006-07-31	19.49	19.63	19.13	19.45	109100
2006-08-01	19.30	19.38	18.93	19.00	123900
2006-08-02	19.15	19.31	18.96	19.21	93000
2006-08-03	19.13	19.53	18.88	19.38	230700
2006-08-04	19.67	19.95	19.19	19.41	222900
2006-08-07	19.27	19.59	19.22	19.34	73700
2006-08-08	19.45	19.58	19.10	19.11	92000
2006-08-09	19.31	19.34	18.80	18.81	107300
2006-08-10	19.00	19.14	18.81	18.84	215800
2006-08-11	18.81	19.07	18.80	18.91	271400
2006-08-14	19.01	19.10	18.67	18.76	87500
2006-08-15	18.95	19.05	18.86	18.93	203900
2006-08-16	19.09	19.11	18.93	18.96	174400
2006-08-17	18.91	19.37	18.87	19.17	405300
2006-08-18	19.27	19.34	19.04	19.14	140900
2006-08-21	19.00	19.20	19.00	19.03	75500
2006-08-22	19.01	19.15	19.01	19.09	101400
2006-08-23	19.11	19.11	18.94	18.98	57700
2006-08-24	18.99	19.21	18.86	19.12	197400
2006-08-25	19.00	19.16	18.99	19.10	123400
2006-08-28	19.15	19.51	19.10	19.49	206300
2006-08-29	19.55	19.72	19.39	19.65	132800
2006-08-30	19.75	20.00	19.59	19.81	64100
2006-08-31	19.92	20.02	19.75	19.85	71500
2006-09-01	20.01	20.06	19.54	19.54	53700
2006-09-05	19.60	19.71	19.54	19.59	58700
2006-09-06	19.50	19.97	19.47	19.49	51600
2006-09-07	19.41	19.60	19.31	19.32	73600
2006-09-08	19.44	19.49	19.35	19.36	62300
2006-09-11	19.29	19.55	19.29	19.47	104300
2006-09-12	19.55	19.92	19.52	19.88	73400
2006-09-13	19.95	19.95	19.44	19.60	169100
2006-09-14	19.45	19.93	19.45	19.68	179800
2006-09-15	19.75	19.89	19.50	19.65	572400
2006-09-18	19.60	19.83	19.57	19.65	72600
2006-09-19	19.64	19.65	19.14	19.50	57400
2006-09-20	19.65	19.65	19.42	19.57	170100
2006-09-21	19.70	19.70	19.30	19.42	159900
2006-09-22	19.42	19.44	18.47	18.47	253300
2006-09-25	18.47	19.04	18.47	18.73	139300
2006-09-26	18.78	18.78	18.08	18.29	270300
2006-09-27	18.25	18.47	18.22	18.39	599800
2006-09-28	18.39	18.72	18.39	18.65	100200
2006-09-29	18.62	18.78	18.55	18.72	240700
2006-10-02	18.64	18.83	18.11	18.27	240500
2006-10-03	18.25	18.72	18.20	18.52	193500
2006-10-04	18.50	18.84	18.50	18.76	436700
2006-10-05	18.70	19.06	18.70	18.96	147700
2006-10-06	18.82	18.93	18.74	18.78	117100
2006-10-09	18.67	18.90	18.66	18.87	65900
2006-10-10	18.90	18.90	18.46	18.66	182500
2006-10-11	18.51	18.62	18.38	18.57	197600
2006-10-12	18.69	19.27	18.68	19.27	109400
2006-10-13	19.30	19.31	19.06	19.06	84900
2006-10-16	19.00	19.28	19.00	19.12	147400
2006-10-17	18.94	19.20	18.78	18.79	222700
2006-10-18	18.89	19.49	18.89	19.22	315700
2006-10-19	19.10	20.06	19.10	20.02	244800
2006-10-20	20.13	20.15	19.57	19.72	162800
2006-10-23	19.64	20.00	19.57	20.00	89200
2006-10-24	19.88	19.99	19.82	19.94	108300
2006-10-25	19.94	20.10	19.56	19.82	184200
2006-10-26	19.88	20.01	19.74	20.00	141800
2006-10-27	20.00	20.07	19.76	19.76	94900
2006-10-30	19.75	20.25	19.70	20.24	58354
2006-10-31	20.20	20.40	19.81	20.04	66511
2006-11-01	20.10	20.26	19.83	19.90	104572
2006-11-02	19.76	20.26	19.76	19.77	48407
2006-11-03	19.89	19.98	19.63	19.85	42446
2006-11-06	19.86	20.00	19.77	19.99	43640
2006-11-07	19.95	20.20	19.87	19.90	44347
2006-11-08	19.80	20.28	19.80	20.25	49975
2006-11-09	20.35	20.39	19.75	19.91	78524
2006-11-10	19.87	20.34	19.84	20.34	51059
2006-11-13	20.25	20.55	20.25	20.44	60156
2006-11-14	20.52	20.70	20.18	20.69	88334
2006-11-15	20.69	20.75	20.50	20.59	70707
2006-11-16	20.71	20.71	20.43	20.50	70061
2006-11-17	20.49	20.70	20.21	20.65	166924
2006-11-20	20.57	20.74	20.51	20.59	122205
2006-11-21	20.56	20.64	20.48	20.51	41292
2006-11-22	20.48	20.48	20.13	20.17	43259
2006-11-24	20.02	20.31	19.69	20.21	55215
2006-11-27	20.08	20.08	19.50	19.54	110086
2006-11-28	19.53	19.69	19.47	19.69	68207
2006-11-29	19.75	20.03	19.50	19.72	70217
2006-11-30	19.65	19.77	19.44	19.50	135047
2006-12-01	19.50	19.58	19.32	19.50	345837
2006-12-04	19.52	19.78	19.41	19.61	155499
2006-12-05	19.76	19.97	19.54	19.95	77498
2006-12-06	19.87	19.94	19.83	19.86	30232
2006-12-07	19.80	19.91	19.64	19.75	43629
2006-12-08	19.61	19.83	19.51	19.71	39007
2006-12-11	19.70	19.97	19.70	19.77	24901
2006-12-12	19.82	19.82	19.57	19.75	56639
2006-12-13	19.89	19.90	19.51	19.85	57766
2006-12-14	19.90	20.28	19.84	20.18	147308
2006-12-15	20.22	20.29	19.69	19.91	127025
2006-12-18	20.00	20.17	19.31	19.57	70462
2006-12-19	19.44	19.73	19.33	19.55	46965
2006-12-20	19.62	19.89	19.60	19.88	52163
2006-12-21	19.85	20.04	19.67	19.75	67825
2006-12-22	19.81	19.81	19.28	19.45	85447
2006-12-26	19.39	20.01	19.39	19.97	57065
2006-12-27	20.04	20.45	20.04	20.44	64808
2006-12-28	20.46	20.47	20.25	20.34	45065
2006-12-29	20.24	20.38	19.85	19.88	70537
2007-01-03	19.99	20.33	19.68	19.92	93723
2007-01-04	19.86	20.33	19.76	20.21	97629
2007-01-05	20.18	20.23	19.46	19.46	97834
2007-01-08	19.44	19.68	19.12	19.44	74890
2007-01-09	19.44	19.51	18.93	19.23	84816
2007-01-10	19.04	19.39	19.04	19.34	56158
2007-01-11	19.44	19.75	19.22	19.29	84436
2007-01-12	19.29	19.58	19.24	19.37	67884
2007-01-16	19.42	19.64	19.01	19.10	82845
2007-01-17	18.99	19.25	18.80	18.84	81936
2007-01-18	18.80	19.00	18.49	18.92	106606
2007-01-19	18.85	19.13	18.75	18.96	157455
2007-01-22	18.91	19.09	18.25	18.47	158029
2007-01-23	18.47	18.83	18.39	18.68	62583
2007-01-24	18.69	18.81	18.51	18.70	60227
2007-01-25	18.66	19.41	18.65	18.69	227320
2007-01-26	18.69	18.96	18.39	18.86	131435
2007-01-29	18.69	19.09	18.69	18.99	74850
2007-01-30	18.93	19.08	18.77	19.05	492485
2007-01-31	19.10	19.50	19.00	19.46	241516
2007-02-01	19.48	19.50	19.25	19.32	121591
2007-02-02	19.25	19.46	19.24	19.25	65083
2007-02-05	19.17	19.41	19.17	19.23	267235
2007-02-06	19.33	19.57	19.24	19.40	160234
2007-02-07	19.38	19.61	19.15	19.53	389129
2007-02-08	19.48	19.75	19.48	19.71	70152
2007-02-09	19.66	19.83	19.50	19.57	83658
2007-02-12	19.48	19.82	19.48	19.80	118269
2007-02-13	19.83	20.05	19.83	20.05	221654
2007-02-14	20.04	20.33	19.96	20.25	369464
2007-02-15	20.87	20.98	20.35	20.75	432735
2007-02-16	20.83	21.60	20.83	21.37	396230
2007-02-20	21.35	21.64	21.10	21.59	171958
2007-02-21	21.51	21.83	21.46	21.79	166225
2007-02-22	21.76	21.88	21.28	21.44	83986
2007-02-23	21.40	21.52	21.10	21.32	65072
2007-02-26	21.43	21.43	20.78	21.13	125216
2007-02-27	20.99	21.03	20.19	20.31	113227
2007-02-28	20.29	20.61	19.94	20.13	89928
2007-03-01	19.82	20.41	19.75	20.35	111018
2007-03-02	20.29	20.65	20.06	20.45	197064
2007-03-05	20.38	20.57	19.69	19.71	204604
2007-03-06	19.86	20.61	19.86	20.58	114111
2007-03-07	20.52	20.59	20.05	20.06	149181
2007-03-08	20.18	20.30	19.93	20.04	82610
2007-03-09	20.20	20.26	19.75	20.07	108023
2007-03-12	20.09	20.39	20.03	20.29	151111
2007-03-13	20.18	20.18	19.43	19.57	188461
2007-03-14	19.50	19.94	19.20	19.85	163792
2007-03-15	19.88	20.37	19.81	20.08	58051
2007-03-16	20.07	20.24	19.95	20.22	235007
2007-03-19	20.29	20.59	20.17	20.26	151161
2007-03-20	20.21	20.59	20.21	20.56	61196
2007-03-21	20.52	21.32	20.48	21.20	147028
2007-03-22	21.20	21.56	21.15	21.24	301290
2007-03-23	21.31	21.52	21.15	21.17	173850
2007-03-26	21.13	21.39	21.13	21.38	72777
2007-03-27	21.26	21.33	21.15	21.22	83809
2007-03-28	21.06	21.08	20.65	20.65	204940
2007-03-29	20.79	20.95	20.35	20.60	73287
2007-03-30	20.57	20.83	20.31	20.50	88294
2007-04-02	20.57	20.62	20.23	20.55	66116
2007-04-03	20.57	21.04	20.57	20.70	124814
2007-04-04	20.66	20.69	20.41	20.47	33225
2007-04-05	20.48	20.48	20.27	20.30	45183
2007-04-09	20.27	20.33	20.10	20.11	208417
2007-04-10	20.12	20.53	20.12	20.24	53359
2007-04-11	20.30	20.30	19.84	19.88	83325
2007-04-12	19.83	20.05	19.77	20.05	31766
2007-04-13	20.13	20.15	19.87	20.12	27025
2007-04-16	20.23	20.69	20.14	20.62	98754
2007-04-17	20.57	20.66	20.11	20.44	114091
2007-04-18	20.44	20.84	19.88	19.90	109576
2007-04-19	21.31	21.93	20.85	21.00	787992
2007-04-20	21.11	21.49	21.04	21.19	354190
2007-04-23	21.17	21.50	21.17	21.38	111072
2007-04-24	21.37	21.48	21.21	21.27	130733
2007-04-25	21.32	21.45	21.10	21.22	98296
2007-04-26	21.16	21.29	21.09	21.16	103952
2007-04-27	21.10	21.28	21.00	21.20	61983
2007-04-30	21.18	21.19	20.28	20.31	207870
2007-05-01	20.37	21.29	20.35	21.24	233404
2007-05-02	21.21	21.95	21.16	21.93	198830
2007-05-03	21.88	22.16	21.68	21.85	196338
2007-05-04	21.94	22.20	21.83	22.19	137946
2007-05-07	22.20	22.37	22.06	22.36	101215
2007-05-08	22.32	22.57	21.95	22.57	111291
2007-05-09	22.47	22.75	22.35	22.66	103365
2007-05-10	22.53	22.61	22.04	22.13	238991
2007-05-11	22.27	22.80	22.23	22.76	101373
2007-05-14	22.80	22.84	22.67	22.73	260929
2007-05-15	22.66	22.79	22.24	22.24	144502
2007-05-16	22.35	22.50	22.10	22.49	70139
2007-05-17	22.39	22.52	22.25	22.36	87135
2007-05-18	22.43	22.90	22.10	22.89	166550
2007-05-21	22.90	23.31	22.59	23.29	160828
2007-05-22	23.23	23.23	22.93	23.01	93349
2007-05-23	23.02	23.06	22.50	22.54	61612
2007-05-24	22.48	22.65	22.17	22.30	86152
2007-05-25	22.34	22.43	22.20	22.41	106632
2007-05-29	22.45	22.55	22.20	22.52	100602
2007-05-30	22.32	22.51	22.10	22.51	60419
2007-05-31	22.62	22.62	22.26	22.53	114208
2007-06-01	22.66	22.67	22.41	22.64	226547
2007-06-04	22.55	22.59	22.31	22.48	118289
2007-06-05	22.37	22.37	22.14	22.22	120750
2007-06-06	22.09	22.16	21.88	22.08	59790
2007-06-07	22.01	22.06	21.62	21.81	84260
2007-06-08	21.83	22.18	21.57	22.07	76188
2007-06-11	22.04	22.29	21.92	22.27	73695
2007-06-12	22.10	22.30	21.80	22.01	82081
2007-06-13	22.08	22.23	21.92	22.17	96766
2007-06-14	22.15	22.49	22.15	22.37	84288
2007-06-15	22.74	23.21	22.55	22.70	162903
2007-06-18	22.71	22.88	22.47	22.70	41892
2007-06-19	22.55	22.81	22.37	22.49	69764
2007-06-20	22.59	22.59	22.19	22.23	163198
2007-06-21	22.10	22.26	21.55	22.10	157838
2007-06-22	22.10	22.21	21.88	22.21	934329
2007-06-25	22.11	22.20	21.42	21.51	252303
2007-06-26	21.66	22.10	21.63	21.97	145722
2007-06-27	21.77	22.11	21.68	22.00	117310
2007-06-28	22.05	22.20	21.92	21.96	158506
2007-06-29	22.08	22.63	22.07	22.35	252108
2007-07-02	22.51	22.71	22.28	22.61	92257
2007-07-03	22.67	22.70	22.47	22.61	35661
2007-07-05	22.59	22.61	22.19	22.41	51743
2007-07-06	22.38	22.57	22.16	22.51	78348
2007-07-09	22.55	22.76	22.47	22.71	110250
2007-07-10	22.49	22.49	21.40	21.84	167737
2007-07-11	21.79	21.97	21.63	21.80	110021
2007-07-12	21.89	22.19	21.81	22.17	207264
2007-07-13	22.07	22.21	21.95	22.00	99639
2007-07-16	21.94	21.94	21.54	21.61	72033
2007-07-17	21.70	21.99	21.43	21.43	98415
2007-07-18	21.44	21.60	21.11	21.53	95383
2007-07-19	21.53	23.38	21.50	22.94	285044
2007-07-20	22.89	22.89	21.90	22.43	208050
2007-07-23	22.49	22.57	22.26	22.47	97990
2007-07-24	22.27	22.46	21.72	21.76	206172
2007-07-25	21.96	21.96	20.91	21.49	152656
2007-07-26	21.20	21.20	20.44	20.94	146805
2007-07-27	20.83	20.94	20.17	20.37	187035
2007-07-30	20.34	20.80	19.79	20.56	130292
2007-07-31	20.78	20.93	19.86	19.86	98388
2007-08-01	19.87	20.20	19.54	19.96	113838
2007-08-02	20.03	20.26	19.75	20.21	224007
2007-08-03	20.20	20.23	19.38	19.44	137431
2007-08-06	19.49	20.33	19.14	20.24	285862
2007-08-07	20.15	20.39	19.70	20.13	215622
2007-08-08	20.27	21.76	20.11	21.09	354060
2007-08-09	20.59	21.73	19.84	19.97	304879
2007-08-10	19.56	20.73	19.33	19.63	275251
2007-08-13	19.93	20.67	19.75	20.49	323922
2007-08-14	20.54	21.11	20.24	20.33	163678
2007-08-15	20.34	21.28	20.30	20.32	134719
2007-08-16	20.30	22.20	20.27	22.00	442948
2007-08-17	22.88	23.49	22.20	22.71	272287
2007-08-20	22.78	22.91	22.19	22.26	186482
2007-08-21	22.33	22.90	22.30	22.85	239757
2007-08-22	23.12	23.43	22.35	23.00	264031
2007-08-23	22.75	22.75	21.07	21.74	345640
2007-08-24	21.84	22.05	21.26	21.99	132987
2007-08-27	21.96	21.98	21.61	21.75	131626
2007-08-28	21.56	21.58	20.90	21.21	135239
2007-08-29	21.35	22.12	20.85	22.10	125388
2007-08-30	21.84	22.15	21.57	21.70	85115
2007-08-31	22.00	22.03	20.93	21.82	69854
2007-09-04	21.69	22.27	21.65	22.04	47412
2007-09-05	21.87	21.87	21.31	21.36	46902
2007-09-06	21.39	21.67	20.96	21.52	90737
2007-09-07	21.13	21.19	20.61	20.82	85702
2007-09-10	20.83	20.88	20.16	20.81	86529
2007-09-11	20.99	21.38	20.85	21.34	85125
2007-09-12	21.28	21.67	21.00	21.56	98910
2007-09-13	21.60	22.34	21.25	21.56	139950
2007-09-14	21.56	21.72	20.98	21.68	98938
2007-09-17	21.66	21.85	21.06	21.76	215200
2007-09-18	21.79	22.41	21.44	22.27	188037
2007-09-19	21.24	22.42	21.22	21.96	270027
2007-09-20	21.83	22.09	21.40	21.68	81853
2007-09-21	21.74	22.34	21.50	21.82	203600
2007-09-24	21.77	22.76	21.77	22.20	172136
2007-09-25	22.06	22.50	21.77	22.33	201785
2007-09-26	22.38	22.72	21.99	22.50	96028
2007-09-27	22.56	22.57	22.30	22.39	58975
2007-09-28	22.33	22.33	21.70	21.74	121652
2007-10-01	21.69	22.86	21.61	22.52	219485
2007-10-02	22.50	22.61	22.24	22.48	140447
2007-10-03	22.31	22.43	22.01	22.09	105114
2007-10-04	22.22	22.47	21.72	22.18	150307
2007-10-05	22.43	22.73	22.29	22.45	159883
2007-10-08	22.46	22.49	22.11	22.22	117257
2007-10-09	22.27	22.30	21.73	21.83	167997
2007-10-10	21.83	22.13	21.67	22.10	110539
2007-10-11	22.17	22.28	21.80	22.16	113442
2007-10-12	21.98	22.34	21.65	21.76	100602
2007-10-15	21.73	21.87	21.18	21.38	200463
2007-10-16	21.36	21.54	20.72	20.90	169494
2007-10-17	21.23	21.23	20.33	20.74	199976
2007-10-18	21.42	21.93	20.38	21.74	368787
2007-10-19	21.74	21.80	20.73	20.75	184268
2007-10-22	20.50	21.91	20.13	21.82	176492
2007-10-23	22.00	22.05	21.40	22.01	134963
2007-10-24	21.81	21.95	21.28	21.83	208992
2007-10-25	21.86	22.04	21.49	21.75	140155
2007-10-26	22.05	22.22	21.74	21.97	120029
2007-10-29	22.00	22.10	21.59	21.97	143136
2007-10-30	21.97	22.94	21.88	22.14	279513
2007-10-31	22.29	22.47	21.67	22.13	131285
2007-11-01	21.80	21.88	21.08	21.21	173961
2007-11-02	21.48	21.52	20.77	21.28	97349
2007-11-05	20.94	21.23	20.70	20.98	116480
2007-11-06	21.01	21.73	20.62	21.71	80945
2007-11-07	21.38	21.41	20.77	21.13	160539
2007-11-08	21.36	21.49	20.89	21.25	208158
2007-11-09	20.92	21.25	20.18	20.88	314399
2007-11-12	20.90	21.41	20.53	20.63	256681
2007-11-13	20.87	21.04	20.68	20.90	218050
2007-11-14	21.09	21.60	20.89	21.13	167021
2007-11-15	20.99	21.07	20.24	20.44	207833
2007-11-16	20.52	20.65	20.11	20.64	164996
2007-11-19	20.39	20.44	19.79	20.06	136090
2007-11-20	20.03	20.37	19.76	20.12	163670
2007-11-21	20.00	21.10	19.82	20.54	212265
2007-11-23	20.74	21.49	20.39	21.22	80796
2007-11-26	21.22	21.22	20.29	20.36	125297
2007-11-27	20.44	20.88	20.20	20.76	170101
2007-11-28	20.92	21.37	20.69	21.00	219033
2007-11-29	20.91	21.00	20.68	21.00	143971
2007-11-30	21.23	21.25	20.84	21.08	227236
2007-12-03	21.00	21.19	20.68	20.73	141830
2007-12-04	20.50	20.85	20.41	20.41	136811
2007-12-05	20.78	20.87	20.35	20.87	156885
2007-12-06	20.85	21.33	20.75	21.27	148555
2007-12-07	21.31	21.31	20.61	20.76	92239
2007-12-10	20.83	20.90	20.55	20.79	73455
2007-12-11	20.90	21.03	19.80	19.91	169728
2007-12-12	20.60	20.81	19.42	19.83	180880
2007-12-13	19.58	19.70	19.34	19.65	172944
2007-12-14	19.37	19.65	18.95	18.95	111907
2007-12-17	18.88	19.31	18.56	18.56	250406
2007-12-18	18.83	18.83	17.96	18.18	389340
2007-12-19	18.15	18.59	18.08	18.28	298056
2007-12-20	18.51	18.59	17.85	18.55	199175
2007-12-21	18.71	18.88	18.10	18.22	388892
2007-12-24	18.41	18.54	18.08	18.48	86809
2007-12-26	18.45	18.89	18.35	18.86	187973
2007-12-27	18.86	18.89	18.10	18.10	160543
2007-12-28	18.24	18.59	17.90	17.91	86748
2007-12-31	17.78	18.45	17.78	18.25	159266
2008-01-02	18.18	18.18	17.37	17.69	201959
2008-01-03	17.80	17.82	17.50	17.77	252333
2008-01-04	17.54	17.55	16.93	16.93	189003
2008-01-07	16.98	17.60	16.91	17.49	196325
2008-01-08	17.54	17.74	16.63	16.63	171898
2008-01-09	16.56	17.19	16.29	16.68	177389
2008-01-10	16.45	17.09	15.53	16.82	202204
2008-01-11	16.72	16.90	16.27	16.39	103913
2008-01-14	16.53	16.59	16.11	16.48	306411
2008-01-15	16.22	16.54	15.11	16.40	428742
2008-01-16	14.95	16.34	14.76	15.48	528010
2008-01-17	15.50	15.50	14.93	15.09	520257
2008-01-18	15.09	15.63	14.77	14.96	303610
2008-01-22	14.66	15.90	14.50	15.04	398160
2008-01-23	14.72	16.39	14.54	16.20	541428
2008-01-24	16.33	16.66	15.98	16.19	185298
2008-01-25	16.46	16.80	16.06	16.16	153408
2008-01-28	16.16	17.12	15.90	16.84	126724
2008-01-29	16.98	16.98	16.25	16.65	149154
2008-01-30	16.40	17.05	16.31	16.54	111693
2008-01-31	16.12	17.50	15.96	17.43	322791
2008-02-01	17.53	17.80	17.37	17.51	308811
2008-02-04	17.45	17.45	16.88	16.97	125748
2008-02-05	16.66	17.09	16.59	16.64	153299
2008-02-06	16.81	17.18	16.54	16.72	121849
2008-02-07	16.59	17.43	16.59	16.93	112969
2008-02-08	16.86	17.24	16.71	16.79	134075
2008-02-11	16.83	17.07	16.06	16.38	132965
2008-02-12	16.50	17.19	16.50	16.71	108455
2008-02-13	16.85	17.39	16.60	16.97	89766
2008-02-14	16.99	17.12	16.15	16.38	123515
2008-02-15	16.24	16.60	15.96	16.19	153933
2008-02-19	16.43	16.96	16.31	16.47	123025
2008-02-20	16.47	17.40	16.47	17.10	266943
2008-02-21	17.14	17.54	16.45	16.47	179006
2008-02-22	16.50	16.90	15.96	16.54	130784
2008-02-25	16.51	17.12	15.96	16.67	94433
2008-02-26	16.52	16.88	16.49	16.52	75297
2008-02-27	16.33	16.69	16.02	16.18	106257
2008-02-28	16.08	16.08	15.63	15.64	156480
2008-02-29	15.59	15.64	14.92	14.96	256834
2008-03-03	14.94	15.64	14.88	15.23	251857
2008-03-04	15.05	15.70	14.75	15.53	431575
2008-03-05	15.59	15.59	14.85	14.89	160605
2008-03-06	14.83	14.98	14.50	14.50	86427
2008-03-07	14.51	15.06	14.50	14.72	102076
2008-03-10	14.80	14.80	14.40	14.56	263028
2008-03-11	14.99	16.03	14.76	16.03	250194
2008-03-12	15.97	16.44	15.75	15.75	208574
2008-03-13	15.54	16.70	15.49	16.17	216292
2008-03-14	16.24	16.34	15.25	15.74	153600
2008-03-17	15.26	16.03	15.26	15.87	168984
2008-03-18	16.18	16.49	15.55	16.25	258833
2008-03-19	16.40	16.86	16.10	16.20	208940
2008-03-20	16.42	17.37	15.90	17.25	644538
2008-03-24	17.32	17.97	17.13	17.82	299587
2008-03-25	17.73	17.80	17.14	17.42	204515
2008-03-26	17.30	17.39	16.85	17.01	152433
2008-03-27	17.09	17.49	16.75	17.15	248787
2008-03-28	17.14	17.19	16.67	16.80	328259
2008-03-31	16.77	17.25	16.77	16.88	154000
2008-04-01	17.19	17.66	17.19	17.63	165844
2008-04-02	17.49	17.96	17.07	17.68	216896
2008-04-03	17.46	17.50	17.14	17.23	108140
2008-04-04	17.21	17.27	16.73	16.79	108376
2008-04-07	16.94	17.16	16.77	17.05	84418
2008-04-08	16.86	17.22	16.47	16.70	126580
2008-04-09	16.69	16.85	16.05	16.22	132977
2008-04-10	16.15	16.67	15.87	16.36	185562
2008-04-11	16.14	16.55	15.85	15.98	158265
2008-04-14	15.94	16.20	15.57	15.65	263912
2008-04-15	15.72	16.22	15.70	15.90	281565
2008-04-16	16.22	16.60	15.79	15.88	405824
2008-04-17	16.39	18.18	16.19	17.60	993905
2008-04-18	17.91	18.17	17.81	17.88	422332
2008-04-21	17.76	18.23	17.29	17.39	233001
2008-04-22	17.27	17.46	16.95	17.00	387054
2008-04-23	17.08	17.26	16.87	17.12	207150
2008-04-24	17.19	18.10	16.91	17.94	217406
2008-04-25	18.02	18.63	17.70	18.53	329248
2008-04-28	18.47	18.76	18.20	18.75	200393
2008-04-29	18.74	18.87	17.97	18.60	295356
2008-04-30	18.62	19.12	18.42	18.45	275491
2008-05-01	18.40	19.45	18.40	19.26	475121
2008-05-02	19.41	19.50	18.90	19.02	301123
2008-05-05	18.93	19.11	18.70	19.07	291813
2008-05-06	18.90	18.98	18.47	18.86	157722
2008-05-07	18.91	19.03	18.19	18.22	87146
2008-05-08	18.33	18.33	17.84	18.06	83923
2008-05-09	17.83	17.94	17.48	17.65	133526
2008-05-12	17.71	18.17	17.71	18.11	116168
2008-05-13	18.17	18.68	18.08	18.34	186605
2008-05-14	18.41	18.66	18.36	18.61	238132
2008-05-15	18.58	18.71	18.44	18.68	170678
2008-05-16	18.77	18.77	18.39	18.62	228526
2008-05-19	18.68	18.89	18.54	18.67	238104
2008-05-20	18.55	18.55	18.13	18.30	147045
2008-05-21	18.31	18.63	18.21	18.24	120349
2008-05-22	18.30	18.55	18.21	18.50	190959
2008-05-23	18.37	18.37	17.91	18.23	73566
2008-05-27	18.28	18.44	18.07	18.32	83445
2008-05-28	18.44	18.81	17.95	18.25	134514
2008-05-29	17.96	18.80	17.96	18.49	115739
2008-05-30	18.54	18.54	18.02	18.12	252394
2008-06-02	18.06	18.25	17.48	17.79	108774
2008-06-03	17.83	17.93	17.37	17.66	189654
2008-06-04	17.57	18.00	17.57	17.84	198458
2008-06-05	17.82	18.36	17.82	18.27	110245
2008-06-06	18.11	18.11	17.57	17.62	365078
2008-06-09	17.69	17.80	17.22	17.33	227871
2008-06-10	17.17	17.18	16.56	16.62	557538
2008-06-11	16.54	16.60	16.07	16.39	207641
2008-06-12	16.55	16.92	16.50	16.67	171483
2008-06-13	16.84	16.94	15.98	16.32	269487
2008-06-16	16.25	16.83	16.25	16.70	116707
2008-06-17	16.75	16.75	16.14	16.42	152527
2008-06-18	16.32	16.99	15.82	16.08	269300
2008-06-19	16.07	16.50	15.80	16.28	213300
2008-06-20	16.23	16.79	15.92	16.30	317884
2008-06-23	16.42	16.79	15.61	15.63	226592
2008-06-24	15.92	16.49	15.33	16.27	294773
2008-06-25	16.25	17.01	16.20	16.86	341212
2008-06-26	16.62	16.69	16.29	16.53	149022
2008-06-27	16.61	16.61	15.95	16.25	546357
2008-06-30	16.17	16.54	15.66	16.00	199759
2008-07-01	15.72	16.54	15.26	16.54	205399
2008-07-02	16.54	16.71	16.35	16.41	237759
2008-07-03	16.50	16.54	15.93	15.95	51250
2008-07-07	16.01	16.02	14.88	15.03	212365
2008-07-08	15.08	15.57	14.79	15.55	394204
2008-07-09	15.59	15.75	15.12	15.12	202570
2008-07-10	15.07	15.71	15.04	15.38	112405
2008-07-11	15.06	15.61	15.06	15.49	153372
2008-07-14	15.66	15.66	14.00	14.17	312684
2008-07-15	13.98	14.64	13.51	13.60	590042
2008-07-16	14.26	15.99	13.55	15.98	426451
2008-07-17	13.71	16.00	13.71	15.44	1518635
2008-07-18	15.43	15.63	14.98	15.30	470555
2008-07-21	15.39	15.64	15.14	15.26	285049
2008-07-22	14.61	15.98	14.61	15.49	526650
2008-07-23	15.53	17.20	15.53	16.91	512885
2008-07-24	17.00	17.05	16.18	16.36	166959
2008-07-25	16.50	16.95	16.13	16.61	162864
2008-07-28	16.50	16.65	15.53	15.73	197902
2008-07-29	15.83	16.53	15.55	16.53	208330
2008-07-30	16.65	17.02	16.20	16.48	141170
2008-07-31	16.19	16.73	16.08	16.15	212187
2008-08-01	16.20	16.72	15.85	16.60	232734
2008-08-04	16.66	16.68	15.81	16.43	177534
2008-08-05	16.66	16.76	15.82	16.71	340687
2008-08-06	16.73	16.73	16.36	16.47	183684
2008-08-07	16.21	16.63	15.95	16.01	208223
2008-08-08	16.09	17.13	16.09	16.78	170227
2008-08-11	16.79	18.02	16.54	17.65	191215
2008-08-12	17.31	17.70	17.05	17.28	123279
2008-08-13	17.18	17.27	16.63	16.94	254437
2008-08-14	16.80	17.81	16.80	16.95	153023
2008-08-15	17.19	17.68	16.60	17.19	153258
2008-08-18	17.17	17.17	16.55	16.73	140180
2008-08-19	16.55	16.74	16.33	16.55	188935
2008-08-20	16.61	17.12	16.32	16.51	126379
2008-08-21	16.24	16.69	16.24	16.39	65074
2008-08-22	16.64	17.17	16.46	16.83	84138
2008-08-25	16.69	16.69	16.01	16.12	102634
2008-08-26	16.08	16.32	15.47	15.60	327995
2008-08-27	15.51	15.81	15.37	15.66	298295
2008-08-28	15.69	15.83	15.50	15.73	275306
2008-08-29	15.59	15.68	15.44	15.61	187835
2008-09-02	16.00	16.46	15.76	16.02	161477
2008-09-03	16.02	16.38	16.02	16.19	241232
2008-09-04	15.99	16.41	15.67	15.83	107177
2008-09-05	15.68	16.29	15.68	15.93	171881
2008-09-08	16.43	16.83	15.96	16.54	630234
2008-09-09	16.83	17.90	16.78	17.50	764910
2008-09-10	17.85	18.25	17.38	17.79	437007
2008-09-11	17.17	18.30	17.17	17.99	389405
2008-09-12	17.69	19.11	17.57	19.07	565519
2008-09-15	18.61	18.94	17.78	18.30	783843
2008-09-16	17.75	20.07	17.75	19.49	548310
2008-09-17	19.03	19.98	18.16	18.89	337594
2008-09-18	18.99	20.92	18.02	20.36	906722
2008-09-19	23.50	29.85	19.97	21.85	1865353
2008-09-22	21.00	21.79	19.90	20.50	224284
2008-09-23	20.29	20.48	18.99	19.79	261522
2008-09-24	19.99	20.00	19.14	19.66	110119
2008-09-25	19.38	20.25	19.29	19.79	129472
2008-09-26	19.01	20.37	18.49	19.82	289290
2008-09-29	19.83	20.75	17.98	18.34	167468
2008-09-30	19.44	20.90	17.52	20.76	502564
2008-10-01	20.25	22.00	19.86	21.28	201219
2008-10-02	21.16	22.00	20.70	21.13	215375
2008-10-03	21.66	22.00	20.71	21.86	231220
2008-10-06	21.12	21.29	19.59	20.93	263167
2008-10-07	20.92	21.60	18.06	18.19	157053
2008-10-08	17.95	18.84	17.70	18.19	285167
2008-10-09	17.99	18.25	16.60	16.67	509190
2008-10-10	16.02	19.72	14.00	18.97	621571
2008-10-13	19.75	20.01	18.22	19.28	261972
2008-10-14	19.91	20.03	18.60	19.09	237603
2008-10-15	18.42	20.20	17.97	18.26	258415
2008-10-16	18.50	20.00	18.15	20.00	490038
2008-10-17	19.22	19.97	18.46	18.62	217503
2008-10-20	18.89	19.54	18.41	19.38	169573
2008-10-21	18.77	19.50	18.46	18.83	242641
2008-10-22	18.45	18.84	17.23	17.59	273757
2008-10-23	16.80	17.49	16.37	16.95	337116
2008-10-24	16.36	17.37	16.13	16.64	284251
2008-10-27	16.45	17.26	16.04	16.14	240986
2008-10-28	16.68	17.29	15.79	17.00	250965
2008-10-29	16.90	17.44	16.03	16.50	237545
2008-10-30	16.11	17.42	15.87	17.28	124480
2008-10-31	17.03	18.10	16.40	17.85	263895
2008-11-03	17.63	18.33	17.26	18.17	202639
2008-11-04	18.50	18.60	17.93	18.34	365555
2008-11-05	17.95	18.94	16.96	17.16	281918
2008-11-06	16.94	17.47	16.39	16.63	233628
2008-11-07	16.80	16.85	16.08	16.54	134369
2008-11-10	16.85	16.93	16.01	16.28	135464
2008-11-11	15.67	16.95	15.67	16.30	169982
2008-11-12	15.95	16.25	15.09	15.09	321243
2008-11-13	15.22	15.87	14.29	15.53	336040
2008-11-14	15.26	15.87	15.11	15.13	315466
2008-11-17	15.13	15.64	15.00	15.11	149757
2008-11-18	15.24	15.78	14.55	15.24	127733
2008-11-19	15.04	15.54	14.39	14.43	167565
2008-11-20	14.40	14.90	13.68	13.75	377628
2008-11-21	13.85	14.37	12.64	14.11	382899
2008-11-24	14.06	15.15	13.51	14.84	177183
2008-11-25	15.00	15.19	14.64	15.11	197288
2008-11-26	14.71	15.69	14.66	15.63	209036
2008-11-28	15.34	16.05	15.34	16.05	66722
2008-12-01	15.61	16.09	14.15	14.17	536933
2008-12-02	14.52	15.00	14.10	14.93	206122
2008-12-03	14.50	15.64	14.14	14.95	315353
2008-12-04	14.66	15.45	14.20	14.49	253427
2008-12-05	14.30	14.65	14.00	14.50	431022
2008-12-08	14.82	15.29	14.45	14.83	325945
2008-12-09	14.64	15.12	14.22	14.30	182380
2008-12-10	14.54	14.84	13.93	14.54	140221
2008-12-11	14.33	14.58	13.18	13.48	244076
2008-12-12	13.16	14.25	13.16	14.00	228891
2008-12-15	14.06	14.11	13.11	13.42	98355
2008-12-16	13.72	14.29	13.34	14.00	367779
2008-12-17	13.77	14.03	13.70	13.90	181726
2008-12-18	13.90	14.15	13.48	13.63	113678
2008-12-19	14.07	14.49	13.46	13.58	308990
2008-12-22	13.60	13.85	13.00	13.43	106497
2008-12-23	13.55	13.74	12.92	13.00	166388
2008-12-24	13.01	13.15	12.83	12.96	64331
2008-12-26	13.05	13.06	12.76	12.96	91291
2008-12-29	13.00	13.12	12.56	12.81	102366
2008-12-30	12.90	13.31	12.72	13.01	124465
2008-12-31	13.09	13.49	12.75	13.36	268348
2009-01-02	13.40	13.63	12.95	12.95	163146
2009-01-05	12.97	12.97	12.36	12.49	159506
2009-01-06	12.65	12.70	12.14	12.25	309614
2009-01-07	12.10	12.48	12.01	12.34	600563
2009-01-08	12.30	12.93	12.26	12.59	334763
2009-01-09	12.52	12.56	11.94	12.01	226599
2009-01-12	11.95	12.50	11.80	11.84	285287
2009-01-13	11.84	12.12	11.76	12.01	133549
2009-01-14	11.85	12.10	10.26	11.46	398736
2009-01-15	11.42	11.82	10.87	11.27	372526
2009-01-16	11.33	11.51	10.55	11.11	168338
2009-01-20	10.90	10.92	9.87	9.91	302291
2009-01-21	10.01	10.84	9.70	10.81	182878
2009-01-22	10.57	10.60	9.79	10.26	182677
2009-01-23	9.97	10.68	9.89	10.57	218522
2009-01-26	10.53	10.98	10.36	10.46	108897
2009-01-27	10.46	10.99	10.37	10.87	157979
2009-01-28	11.08	12.21	11.08	11.91	165676
2009-01-29	11.72	12.89	10.54	11.52	325740
2009-01-30	11.69	12.14	11.20	11.29	229453
2009-02-02	11.11	11.47	11.11	11.37	184476
2009-02-03	11.43	11.51	10.77	10.96	138187
2009-02-04	10.91	11.36	10.73	10.96	194307
2009-02-05	10.92	11.68	10.76	11.35	189964
2009-02-06	11.37	12.47	11.07	12.25	234513
2009-02-09	12.17	12.45	11.91	12.20	100915
2009-02-10	12.15	12.45	11.13	11.14	232606
2009-02-11	11.16	11.74	10.97	11.32	233502
2009-02-12	11.20	11.35	10.69	11.32	219169
2009-02-13	11.30	11.49	10.90	10.95	162658
2009-02-17	10.50	10.87	10.36	10.40	195286
2009-02-18	10.61	10.65	10.02	10.19	157925
2009-02-19	10.28	10.63	9.82	9.85	104944
2009-02-20	9.74	9.78	9.13	9.64	237729
2009-02-23	9.69	9.90	9.25	9.29	118327
2009-02-24	9.34	10.19	9.10	10.05	210862
2009-02-25	10.00	10.18	9.35	9.89	255379
2009-02-26	10.01	10.61	10.01	10.10	244995
2009-02-27	9.96	10.15	9.74	9.74	193066
2009-03-02	9.60	9.79	9.01	9.18	157048
2009-03-03	9.28	9.43	8.72	8.75	110577
2009-03-04	8.90	8.96	8.13	8.32	220232
2009-03-05	8.13	8.26	7.20	7.20	250030
2009-03-06	7.24	7.61	6.55	6.94	413307
2009-03-09	6.89	7.04	6.66	6.75	205355
2009-03-10	6.89	7.50	6.89	7.43	447029
2009-03-11	7.50	7.84	7.25	7.46	229704
2009-03-12	7.40	8.72	7.29	8.66	275927
2009-03-13	8.69	8.85	8.22	8.60	172961
2009-03-16	8.65	9.20	8.54	8.82	237904
2009-03-17	8.89	9.47	8.89	9.47	159933
2009-03-18	9.40	10.37	9.22	10.12	288989
2009-03-19	10.22	10.44	10.15	10.31	667412
2009-03-20	10.49	10.49	10.09	10.22	284380
2009-03-23	10.36	11.36	10.36	11.36	250715
2009-03-24	11.16	11.36	10.71	10.75	125615
2009-03-25	10.83	11.65	10.65	11.64	572941
2009-03-26	11.74	12.00	11.31	12.00	169372
2009-03-27	11.99	12.20	11.63	11.70	206377
2009-03-30	11.33	11.52	10.94	10.95	206298
2009-03-31	11.14	11.85	11.02	11.26	193946
2009-04-01	11.09	11.80	10.93	11.56	78425
2009-04-02	11.86	12.20	11.77	12.08	259462
2009-04-03	11.96	12.56	11.84	12.54	130353
2009-04-06	12.34	12.60	11.88	12.09	137949
2009-04-07	11.89	12.17	11.41	11.42	92055
2009-04-08	11.47	11.68	11.00	11.23	169812
2009-04-09	11.44	12.25	11.44	12.15	189073
2009-04-13	11.97	12.66	11.74	12.60	106857
2009-04-14	12.36	12.59	11.07	11.11	177763
2009-04-15	11.05	11.26	10.70	11.19	151624
2009-04-16	11.16	11.61	10.97	11.44	187372
2009-04-17	11.48	11.95	11.15	11.83	197154
2009-04-20	11.58	11.58	10.15	10.19	117134
2009-04-21	10.12	11.00	9.87	10.97	166749
2009-04-22	10.77	11.25	10.31	10.63	260659
2009-04-23	10.85	12.74	10.85	12.52	1211492
2009-04-24	12.50	13.40	12.20	13.20	613939
2009-04-27	12.98	13.44	12.72	13.36	372574
2009-04-28	13.16	13.81	12.87	13.49	234986
2009-04-29	13.73	14.36	13.36	14.14	243662
2009-04-30	14.30	14.30	13.75	14.00	333745
2009-05-01	14.01	14.17	13.71	13.98	219011
2009-05-04	14.15	15.00	14.07	14.98	294799
2009-05-05	14.13	14.75	13.95	14.19	1627074
2009-05-06	14.39	14.49	13.94	14.20	746486
2009-05-07	14.45	14.52	14.03	14.20	544542
2009-05-08	14.75	16.00	14.43	15.50	610749
2009-05-11	15.42	15.56	14.92	15.36	387411
2009-05-12	15.38	15.67	14.30	14.64	227794
2009-05-13	14.50	14.53	13.68	13.72	197188
2009-05-14	13.74	14.27	13.47	14.08	167214
2009-05-15	14.02	14.26	13.68	14.02	130652
2009-05-18	14.50	15.04	14.40	14.95	234301
2009-05-19	14.76	15.05	14.14	14.17	210394
2009-05-20	14.27	14.54	13.77	13.83	159662
2009-05-21	13.66	14.14	13.62	14.07	276112
2009-05-22	14.12	14.41	13.50	13.52	231968
2009-05-26	13.50	14.59	13.50	14.57	165901
2009-05-27	14.54	14.70	13.88	14.15	390094
2009-05-28	14.20	14.78	14.03	14.70	393627
2009-05-29	14.79	15.43	14.71	15.35	781213
2009-06-01	15.50	16.24	15.30	16.00	531727
2009-06-02	15.87	15.87	15.25	15.37	260242
2009-06-03	15.28	15.43	15.09	15.25	193216
2009-06-04	15.39	15.42	15.13	15.25	573467
2009-06-05	15.44	15.53	15.15	15.26	220668
2009-06-08	15.25	15.30	14.93	14.98	117791
2009-06-09	15.11	15.28	14.89	15.09	160806
2009-06-10	15.18	15.18	14.51	14.74	141759
2009-06-11	14.80	15.02	14.64	14.87	228058
2009-06-12	14.77	15.00	14.55	14.90	96948
2009-06-15	14.73	14.85	14.33	14.48	112597
2009-06-16	14.67	14.91	14.46	14.62	126239
2009-06-17	14.58	14.84	14.20	14.43	89281
2009-06-18	14.39	14.86	14.30	14.68	94004
2009-06-19	14.94	15.14	14.57	15.10	466219
2009-06-22	15.42	15.62	15.00	15.15	372312
2009-06-23	15.46	15.49	14.65	14.72	139354
2009-06-24	14.81	14.85	14.44	14.52	146017
2009-06-25	14.45	14.93	14.07	14.90	124652
2009-06-26	15.00	15.56	14.72	15.55	1365815
2009-06-29	15.45	15.72	15.16	15.50	139063
2009-06-30	15.67	15.85	15.46	15.47	167659
2009-07-01	16.06	16.92	15.60	15.91	251114
2009-07-02	15.60	16.02	14.75	14.88	237302
2009-07-06	14.87	15.24	14.80	14.84	133592
2009-07-07	14.80	14.91	14.40	14.43	161431
2009-07-08	14.54	15.02	14.25	14.59	208905
2009-07-09	14.74	15.74	14.70	15.06	272666
2009-07-10	15.01	15.33	14.76	14.84	102277
2009-07-13	15.05	15.30	14.73	15.23	146694
2009-07-14	15.16	15.50	15.03	15.24	111644
2009-07-15	15.47	15.96	15.38	15.86	182108
2009-07-16	15.81	15.81	15.30	15.69	110045
2009-07-17	15.73	16.00	15.33	15.42	161905
2009-07-20	15.55	15.59	15.18	15.47	78884
2009-07-21	15.60	15.60	14.66	14.87	180560
2009-07-22	14.75	15.48	14.75	15.18	107009
2009-07-23	15.63	16.55	15.63	16.10	502834
2009-07-24	16.04	16.06	15.48	15.99	336277
2009-07-27	16.04	16.27	15.77	15.84	191662
2009-07-28	15.84	16.34	15.84	16.20	211193
2009-07-29	16.11	16.37	16.00	16.32	223003
2009-07-30	16.49	16.80	16.18	16.46	635395
2009-07-31	16.43	16.86	16.43	16.61	256001
2009-08-03	16.77	16.77	16.35	16.73	303153
2009-08-04	16.63	17.35	16.63	16.90	239531
2009-08-05	16.86	16.94	16.56	16.77	241474
2009-08-06	16.90	17.43	16.49	17.27	348676
2009-08-07	17.49	18.30	16.50	17.76	279401
2009-08-10	17.59	18.08	17.50	17.78	83593
2009-08-11	17.73	17.77	17.15	17.49	174060
2009-08-12	17.46	18.25	17.46	17.98	214139
2009-08-13	18.14	18.14	17.38	17.56	51923
2009-08-14	17.48	17.59	16.78	16.98	242631
2009-08-17	16.61	17.40	16.46	16.46	121723
2009-08-18	17.27	17.27	16.46	16.67	113288
2009-08-19	16.51	16.93	16.45	16.63	146279
2009-08-20	16.64	16.84	16.58	16.62	114233
2009-08-21	16.87	17.09	16.69	16.97	355586
2009-08-24	17.06	17.15	16.64	16.76	197730
2009-08-25	16.83	17.08	16.66	16.68	90044
2009-08-26	16.69	16.99	16.61	16.85	126545
2009-08-27	16.76	17.03	16.55	16.93	78276
2009-08-28	17.11	17.11	16.62	16.71	115367
2009-08-31	16.56	16.67	16.36	16.55	139291
2009-09-01	16.45	16.92	15.88	15.93	115597
2009-09-02	15.88	16.15	15.41	15.48	161856
2009-09-03	15.45	15.65	15.24	15.64	109183
2009-09-04	15.40	16.07	15.38	15.90	190074
2009-09-08	16.01	16.35	15.88	16.17	190171
2009-09-09	16.21	16.37	15.92	16.12	146913
2009-09-10	16.06	16.33	15.79	16.18	155788
2009-09-11	16.36	16.36	15.73	16.05	103672
2009-09-14	15.96	16.09	15.94	15.99	93714
2009-09-15	15.95	16.14	15.73	15.96	192947
2009-09-16	16.06	16.84	16.00	16.84	101135
2009-09-17	16.85	16.94	16.31	16.77	164477
2009-09-18	16.83	16.91	16.58	16.89	162855
2009-09-21	16.64	16.90	16.33	16.83	109711
2009-09-22	17.01	17.01	16.73	16.94	122981
2009-09-23	16.92	17.12	16.77	16.77	179159
2009-09-24	16.89	16.98	16.34	16.50	119449
2009-09-25	16.40	16.75	16.30	16.42	99180
2009-09-28	16.48	17.10	16.46	17.06	217758
2009-09-29	17.01	17.18	16.59	16.96	152733
2009-09-30	16.98	16.99	16.40	16.84	129801
2009-10-01	16.81	16.81	16.14	16.32	129883
2009-10-02	16.13	16.50	16.13	16.19	86675
2009-10-05	16.24	16.51	16.07	16.17	164983
2009-10-06	16.32	16.67	16.14	16.38	88803
2009-10-07	16.26	16.53	16.10	16.36	175803
2009-10-08	16.53	16.61	16.18	16.27	201999
2009-10-09	16.31	16.77	16.31	16.76	97316
2009-10-12	16.74	16.81	16.22	16.58	123024
2009-10-13	16.57	16.66	16.21	16.60	112722
2009-10-14	16.84	16.97	16.31	16.81	119878
2009-10-15	16.70	16.84	16.70	16.81	133984
2009-10-16	16.70	17.03	16.33	16.74	235677
2009-10-19	16.85	17.00	16.54	16.83	70868
2009-10-20	16.80	16.85	16.51	16.52	130829
2009-10-21	16.51	16.76	16.17	16.19	241461
2009-10-22	15.48	15.89	15.36	15.80	636542
2009-10-23	15.80	15.80	15.39	15.41	252433
2009-10-26	15.50	15.75	15.39	15.67	693139
2009-10-27	15.65	15.85	15.50	15.53	202096
2009-10-28	15.46	15.55	15.00	15.05	260916
2009-10-29	15.25	15.29	14.84	14.99	235413
2009-10-30	14.87	14.90	14.22	14.57	339931
2009-11-02	14.62	14.74	14.19	14.52	277278
2009-11-03	14.41	14.48	14.16	14.39	152026
2009-11-04	14.47	14.47	13.94	13.96	241580
2009-11-05	14.13	14.39	13.98	14.36	175358
2009-11-06	14.18	14.49	14.14	14.40	114462
2009-11-09	14.50	14.85	14.39	14.85	193762
2009-11-10	14.75	14.90	14.61	14.63	165475
2009-11-11	14.78	15.00	14.46	14.64	106917
2009-11-12	14.61	14.80	14.15	14.19	144747
2009-11-13	14.38	14.43	14.05	14.18	109964
2009-11-16	14.34	14.71	14.27	14.43	112850
2009-11-17	14.32	14.49	14.15	14.40	125394
2009-11-18	14.39	14.46	14.17	14.40	246490
2009-11-19	14.25	14.28	14.07	14.15	147293
2009-11-20	14.09	14.24	14.09	14.16	200625
2009-11-23	14.23	14.72	14.23	14.42	82545
2009-11-24	14.45	14.50	14.06	14.44	78033
2009-11-25	14.50	14.50	14.16	14.36	102877
2009-11-27	13.94	14.28	13.94	14.24	104173
2009-11-30	14.19	14.55	13.94	14.52	161817
2009-12-01	14.65	14.76	14.53	14.65	271086
2009-12-02	14.62	15.02	14.62	14.91	177530
2009-12-03	15.01	15.06	14.44	14.47	118153
2009-12-04	14.81	14.90	14.35	14.53	207722
2009-12-07	14.48	14.68	14.28	14.44	99618
2009-12-08	14.30	14.53	14.29	14.41	100891
2009-12-09	14.46	14.61	14.27	14.48	76246
2009-12-10	14.58	14.70	14.22	14.36	68978
2009-12-11	14.42	14.74	14.42	14.61	65725
2009-12-14	14.71	14.84	14.41	14.59	121380
2009-12-15	14.36	14.50	14.18	14.23	143986
2009-12-16	14.39	14.51	14.09	14.20	78384
2009-12-17	14.13	14.29	13.85	14.05	143737
2009-12-18	14.23	14.23	12.98	13.00	2870678
2009-12-21	13.19	13.99	13.19	13.69	621687
2009-12-22	13.69	14.56	13.69	14.32	540124
2009-12-23	14.38	14.71	14.08	14.16	153673
2009-12-24	14.24	14.34	14.13	14.22	26261
2009-12-28	14.32	14.44	13.62	14.24	82617
2009-12-29	14.24	14.48	14.14	14.23	80929
2009-12-30	14.12	14.33	13.80	14.15	104567
2009-12-31	14.13	14.30	13.90	13.96	119848
2010-01-04	14.20	14.36	14.12	14.26	85172
2010-01-05	14.28	14.42	13.87	13.87	277039
2010-01-06	13.85	13.91	13.60	13.65	377117
2010-01-07	13.60	13.75	13.47	13.68	309308
2010-01-08	13.66	14.10	13.66	14.04	442718
2010-01-11	14.09	14.29	13.78	13.93	150130
2010-01-12	13.81	14.00	13.70	13.88	111498
2010-01-13	13.95	13.95	13.45	13.56	360466
2010-01-14	13.54	13.99	13.54	13.89	420665
2010-01-15	13.93	13.93	13.30	13.75	324338
2010-01-19	13.80	14.23	13.60	14.00	761450
2010-01-20	13.96	14.33	13.55	14.28	448294
2010-01-21	14.34	15.22	14.20	14.98	953081
2010-01-22	15.00	15.49	14.96	15.31	440417
2010-01-25	15.33	15.45	15.00	15.22	256550
2010-01-26	15.21	15.69	14.86	15.52	455807
2010-01-27	15.39	16.10	15.17	16.00	416524
2010-01-28	15.94	16.90	15.94	16.56	1072213
2010-01-29	16.64	17.20	16.56	16.85	558572
2010-02-01	16.88	17.16	16.57	17.16	515701
2010-02-02	17.12	17.25	16.81	17.07	290340
2010-02-03	17.10	17.11	16.64	16.93	348141
2010-02-04	16.90	16.91	16.30	16.52	437997
2010-02-05	16.51	16.91	16.35	16.75	362969
2010-02-08	16.74	17.05	16.46	16.72	264625
2010-02-09	16.90	17.07	16.60	16.77	147447
2010-02-10	16.67	17.10	16.67	17.10	248771
2010-02-11	17.01	17.08	16.67	16.81	168510
2010-02-12	16.67	16.87	16.54	16.84	238136
2010-02-16	16.95	16.98	16.70	16.97	91024
2010-02-17	16.98	16.98	16.74	16.84	110066
2010-02-18	16.80	17.05	16.76	17.05	91506
2010-02-19	17.05	17.05	16.82	16.98	314975
2010-02-22	17.03	17.05	16.80	17.00	348516
2010-02-23	17.00	17.02	16.49	16.64	305886
2010-02-24	16.65	16.99	16.57	16.87	344762
2010-02-25	16.65	17.00	16.55	16.87	231706
2010-02-26	16.83	16.91	16.65	16.85	202247
2010-03-01	16.90	17.11	16.74	17.02	262291
2010-03-02	16.97	17.21	16.95	17.06	287858
2010-03-03	17.11	17.21	16.77	16.85	85374
2010-03-04	16.89	16.89	16.56	16.81	65344
2010-03-05	16.86	17.13	16.84	17.13	216051
2010-03-08	17.07	17.37	17.07	17.25	208601
2010-03-09	17.20	17.27	17.02	17.24	168312
2010-03-10	17.23	17.78	17.23	17.73	232051
2010-03-11	17.70	18.42	17.68	18.41	240616
2010-03-12	18.36	18.36	18.01	18.22	289441
2010-03-15	18.18	18.37	18.06	18.33	158642
2010-03-16	18.37	18.43	18.16	18.38	237062
2010-03-17	18.37	18.71	18.31	18.64	220975
2010-03-18	18.65	18.82	18.50	18.70	147523
2010-03-19	18.81	18.91	18.56	18.90	256124
2010-03-22	18.78	19.25	18.73	19.14	182210
2010-03-23	19.20	19.27	18.82	18.97	224306
2010-03-24	18.93	19.13	18.79	18.94	238499
2010-03-25	19.00	19.39	18.85	19.00	231461
2010-03-26	19.07	19.17	18.68	18.73	114917
2010-03-29	18.84	18.84	18.41	18.53	73776
2010-03-30	18.61	18.91	18.59	18.86	151176
2010-03-31	18.75	19.17	18.68	18.99	227013
2010-04-01	19.04	19.09	18.82	19.06	114147
2010-04-05	19.07	19.25	18.98	19.25	79361
2010-04-06	19.16	19.59	19.01	19.55	425482
2010-04-07	19.47	19.65	19.17	19.33	162046
2010-04-08	19.22	19.60	19.21	19.43	115942
2010-04-09	19.48	19.96	19.45	19.63	154939
2010-04-12	19.59	20.23	19.50	20.11	221707
2010-04-13	20.01	20.05	19.77	19.81	224237
2010-04-14	19.93	20.53	19.85	20.47	165080
2010-04-15	20.39	20.52	19.90	20.07	488585
2010-04-16	20.07	20.30	19.50	19.96	191982
2010-04-19	19.92	20.09	19.32	19.74	126119
2010-04-20	19.84	20.10	19.78	20.09	91057
2010-04-21	20.05	20.51	20.01	20.30	202174
2010-04-22	20.21	21.17	19.72	20.81	593618
2010-04-23	20.89	21.37	20.79	21.32	354190
2010-04-26	21.16	21.45	20.53	20.53	209551
2010-04-27	20.52	20.78	19.93	19.99	253560
2010-04-28	20.10	20.29	19.90	20.01	152197
2010-04-29	20.11	20.68	19.91	20.47	276320
2010-04-30	20.42	20.54	19.85	19.90	240126
2010-05-03	20.13	20.13	19.71	19.99	222006
2010-05-04	19.82	19.85	18.75	19.19	299640
2010-05-05	19.13	19.47	18.91	19.23	197437
2010-05-06	19.11	19.35	14.86	18.37	282003
2010-05-07	18.26	18.59	17.76	18.14	490150
2010-05-10	18.64	19.72	18.54	19.14	177752
2010-05-11	18.90	19.82	18.90	19.38	221621
2010-05-12	19.38	19.60	19.20	19.30	235256
2010-05-13	19.18	19.36	18.77	18.84	206246
2010-05-14	18.69	18.70	18.10	18.40	331332
2010-05-17	18.53	18.94	18.17	18.85	126351
2010-05-18	19.03	19.23	18.30	18.52	134056
2010-05-19	18.47	18.99	18.22	18.59	183150
2010-05-20	18.20	18.24	17.30	17.35	203657
2010-05-21	17.28	18.33	17.09	18.28	427395
2010-05-24	18.32	18.61	17.83	17.86	204060
2010-05-25	17.44	17.67	17.19	17.56	194869
2010-05-26	17.63	18.00	17.60	17.92	205218
2010-05-27	18.30	18.64	18.01	18.58	141218
2010-05-28	18.51	18.67	18.07	18.27	191939
2010-06-01	18.09	18.18	17.66	17.68	161705
2010-06-02	17.75	18.27	17.66	18.24	93313
2010-06-03	18.15	18.37	17.92	18.18	96113
2010-06-04	17.79	17.89	17.22	17.30	232084
2010-06-07	17.33	17.74	17.12	17.50	217243
2010-06-08	17.62	17.65	17.16	17.56	114158
2010-06-09	17.76	17.76	17.00	17.04	132070
2010-06-10	17.25	17.58	17.01	17.54	364403
2010-06-11	17.39	17.90	17.39	17.90	157216
2010-06-14	18.11	18.25	17.85	17.94	112114
2010-06-15	18.14	18.42	17.85	18.33	157916
2010-06-16	18.17	18.49	17.91	18.28	104227
2010-06-17	18.40	18.49	18.28	18.44	78486
2010-06-18	18.56	18.56	17.97	18.23	231348
2010-06-21	18.50	19.09	18.18	18.27	89823
2010-06-22	18.33	18.62	18.21	18.34	184688
2010-06-23	18.33	18.42	18.02	18.04	142521
2010-06-24	17.90	18.04	17.46	17.47	129441
2010-06-25	17.53	17.87	17.42	17.84	395145
2010-06-28	17.80	17.80	17.36	17.51	154199
2010-06-29	17.24	17.38	16.85	17.09	264193
2010-06-30	17.11	17.38	16.38	16.40	357671
2010-07-01	16.49	16.53	15.88	16.23	188828
2010-07-02	16.37	16.61	16.20	16.48	217161
2010-07-06	16.70	17.31	16.70	17.09	374446
2010-07-07	17.09	17.62	16.99	17.61	368888
2010-07-08	17.71	17.92	17.53	17.76	219799
2010-07-09	17.71	18.10	17.71	18.10	79402
2010-07-12	18.02	18.47	17.83	17.88	70424
2010-07-13	18.15	18.84	18.15	18.79	228588
2010-07-14	18.70	18.85	18.42	18.59	87095
2010-07-15	18.61	18.61	17.88	18.06	138751
2010-07-16	17.90	17.90	17.42	17.54	186167
2010-07-19	17.53	17.59	16.99	17.09	153660
2010-07-20	16.86	17.07	16.67	16.99	189649
2010-07-21	17.11	17.32	16.30	16.31	165562
2010-07-22	16.45	16.76	15.87	16.01	717165
2010-07-23	15.88	15.88	15.10	15.51	854732
2010-07-26	15.64	16.34	15.54	16.26	355340
2010-07-27	16.35	16.88	16.22	16.73	303564
2010-07-28	16.63	16.73	16.23	16.26	179760
2010-07-29	16.38	16.62	16.01	16.51	228506
2010-07-30	16.25	16.86	16.25	16.69	345668
2010-08-02	17.02	17.23	16.76	16.84	146464
2010-08-03	16.76	17.07	16.50	16.86	158421
2010-08-04	17.36	18.20	17.20	17.35	273736
2010-08-05	17.27	17.27	16.84	16.97	278668
2010-08-06	16.71	16.89	16.40	16.84	192438
2010-08-09	16.92	17.51	16.84	17.42	163987
2010-08-10	17.21	17.34	16.81	17.02	137161
2010-08-11	16.66	16.71	16.19	16.40	248604
2010-08-12	16.10	16.41	16.09	16.28	288838
2010-08-13	16.26	16.39	16.08	16.11	260492
2010-08-16	16.00	16.37	15.76	16.29	128864
2010-08-17	16.49	16.71	16.40	16.44	125589
2010-08-18	16.38	16.72	16.24	16.55	110170
2010-08-19	16.44	16.60	15.78	15.94	190786
2010-08-20	15.85	16.18	15.50	16.02	244579
2010-08-23	16.16	16.22	15.68	15.69	175513
2010-08-24	15.60	15.71	15.35	15.48	278626
2010-08-25	15.37	15.73	15.03	15.68	399426
2010-08-26	15.72	15.90	15.15	15.25	191873
2010-08-27	15.43	15.79	15.21	15.76	139022
2010-08-30	15.65	15.72	15.19	15.21	147642
2010-08-31	15.15	15.61	15.14	15.30	159100
2010-09-01	15.55	15.84	15.55	15.82	229937
2010-09-02	15.75	15.92	15.44	15.66	88619
2010-09-03	15.80	16.00	15.70	15.95	268062
2010-09-07	15.92	15.95	15.55	15.60	163917
2010-09-08	15.69	15.93	15.60	15.81	273113
2010-09-09	15.98	16.15	15.68	15.82	243915
2010-09-10	15.88	16.31	15.87	16.19	256579
2010-09-13	16.42	17.07	16.42	16.86	602605
2010-09-14	16.89	16.89	16.43	16.53	312230
2010-09-15	16.42	16.65	16.11	16.51	207527
2010-09-16	16.48	16.50	16.08	16.34	123095
2010-09-17	16.00	16.26	15.90	16.08	455726
2010-09-20	16.08	16.72	15.92	16.69	218217
2010-09-21	16.70	16.70	16.11	16.12	135759
2010-09-22	16.03	16.09	15.57	16.07	377043
2010-09-23	15.94	16.43	15.82	16.12	314980
2010-09-24	16.37	16.50	16.30	16.50	285982
2010-09-27	16.48	16.70	16.39	16.66	270245
2010-09-28	16.65	16.92	16.34	16.87	316155
2010-09-29	16.77	17.17	16.55	17.13	326967
2010-09-30	17.25	17.60	17.20	17.27	226153
2010-10-01	17.46	17.49	17.02	17.12	99653
2010-10-04	17.03	17.15	16.65	17.10	185660
2010-10-05	17.30	17.78	17.12	17.69	211524
2010-10-06	17.69	17.90	17.58	17.73	135942
2010-10-07	17.88	17.88	17.46	17.54	168868
2010-10-08	17.54	17.71	17.40	17.62	94514
2010-10-11	17.61	17.74	17.48	17.53	74454
2010-10-12	17.54	17.78	17.34	17.71	88471
2010-10-13	17.78	18.48	17.58	18.15	299156
2010-10-14	18.08	18.21	17.48	17.70	151560
2010-10-15	17.92	18.04	17.24	17.49	191600
2010-10-18	17.57	18.05	17.52	18.02	96633
2010-10-19	17.75	18.31	17.54	17.69	169573
2010-10-20	17.82	17.82	17.28	17.52	275163
2010-10-21	17.64	18.86	17.64	18.54	628070
2010-10-22	18.65	18.65	18.41	18.57	196751
2010-10-25	18.75	18.75	18.12	18.18	186885
2010-10-26	18.05	18.60	17.94	18.48	195365
2010-10-27	18.33	18.61	18.08	18.29	166127
2010-10-28	18.46	18.46	18.11	18.23	150098
2010-10-29	18.16	18.42	18.12	18.14	100900
2010-11-01	18.19	18.20	17.58	17.74	198874
2010-11-02	17.96	18.35	17.96	18.26	206484
2010-11-03	18.27	18.81	18.23	18.81	175543
2010-11-04	19.05	19.62	19.03	19.55	343263
2010-11-05	19.54	20.29	19.21	19.85	252914
2010-11-08	19.89	19.89	19.46	19.57	112914
2010-11-09	19.59	19.59	18.99	19.08	119405
2010-11-10	19.17	19.92	19.08	19.91	158205
2010-11-11	19.65	19.90	19.53	19.67	164663
2010-11-12	19.46	19.52	19.04	19.05	92904
2010-11-15	19.05	19.50	18.87	19.25	99512
2010-11-16	19.07	19.17	18.68	18.87	129189
2010-11-17	18.87	18.90	18.44	18.53	78579
2010-11-18	18.73	19.05	18.73	18.84	149157
2010-11-19	18.85	19.00	18.35	18.83	130056
2010-11-22	18.77	18.88	18.29	18.81	131859
2010-11-23	18.58	18.97	18.43	18.76	120545
2010-11-24	18.95	19.13	18.85	19.10	114553
2010-11-26	18.92	19.03	18.58	18.59	56935
2010-11-29	18.47	18.99	18.47	18.96	187276
2010-11-30	18.74	19.05	18.55	18.88	282186
2010-12-01	19.23	19.75	19.23	19.69	371999
2010-12-02	20.20	20.64	20.14	20.39	939152
2010-12-03	20.11	20.24	19.86	20.19	517749
2010-12-06	20.10	20.54	20.05	20.43	436897
2010-12-07	20.63	21.02	20.54	20.69	4555984
2010-12-08	20.70	21.01	20.58	20.82	412861
2010-12-09	21.00	21.21	20.89	21.06	190277
2010-12-10	21.01	21.23	20.87	21.17	298300
2010-12-13	21.23	21.24	20.92	21.02	105132
2010-12-14	21.12	21.18	20.81	20.84	285333
2010-12-15	20.82	21.12	20.30	20.55	362812
2010-12-16	20.57	21.08	20.57	20.89	249706
2010-12-17	20.54	20.84	20.41	20.51	727336
2010-12-20	20.55	21.02	20.46	20.80	348750
2010-12-21	20.95	21.78	20.92	21.71	396643
2010-12-22	21.78	22.73	21.73	22.40	406309
2010-12-23	22.46	22.58	22.00	22.04	135192
2010-12-27	21.57	21.76	21.37	21.69	125404
2010-12-28	21.68	21.87	21.54	21.83	151567
2010-12-29	21.86	21.87	21.72	21.79	125740
2010-12-30	21.69	22.03	21.64	21.92	131434
2010-12-31	21.79	21.88	21.27	21.34	123595
2011-01-03	21.55	21.92	20.75	21.54	475581
2011-01-04	21.64	21.69	20.86	21.20	268100
2011-01-05	21.23	21.57	21.02	21.55	214631
2011-01-06	21.52	21.63	21.18	21.34	185862
2011-01-07	21.44	21.50	20.51	20.56	231954
2011-01-10	20.44	21.02	20.20	20.99	377603
2011-01-11	21.09	21.41	21.04	21.24	193167
2011-01-12	21.48	21.71	21.42	21.48	148069
2011-01-13	21.46	21.53	21.32	21.41	120775
2011-01-14	21.43	22.77	21.38	22.74	348922
2011-01-18	22.95	23.62	22.87	23.58	375873
2011-01-19	24.00	24.12	23.00	23.15	527731
2011-01-20	23.00	23.10	22.37	22.37	212535
2011-01-21	22.55	22.57	22.25	22.39	311149
2011-01-24	22.30	22.54	22.08	22.11	382549
2011-01-25	21.97	22.48	21.97	22.46	459113
2011-01-26	22.43	23.11	22.43	22.93	413037
2011-01-27	23.61	25.13	22.83	24.66	1149705
2011-01-28	24.66	25.11	24.23	24.47	697285
2011-01-31	24.70	25.07	24.39	24.39	354620
2011-02-01	24.48	25.31	24.48	25.00	243259
2011-02-02	24.84	25.18	24.47	24.63	212182
2011-02-03	24.58	25.22	24.44	25.21	334946
2011-02-04	25.20	25.22	24.81	24.99	651896
2011-02-07	25.04	25.49	24.82	25.22	297775
2011-02-08	25.29	25.49	24.83	25.02	262432
2011-02-09	24.87	25.16	24.70	24.92	119000
2011-02-10	24.69	24.88	24.59	24.71	287316
2011-02-11	24.55	24.70	24.00	24.50	771844
2011-02-14	24.57	24.71	23.77	24.65	374798
2011-02-15	24.48	24.68	24.34	24.46	344844
2011-02-16	24.54	24.74	24.37	24.63	82911
2011-02-17	24.67	24.67	24.39	24.47	130030
2011-02-18	24.64	24.71	24.46	24.60	240565
2011-02-22	24.46	24.62	23.96	24.11	177625
2011-02-23	24.21	24.23	23.88	24.00	299235
2011-02-24	24.06	24.61	23.91	24.25	561906
2011-02-25	24.28	24.99	24.28	24.94	235410
2011-02-28	25.07	25.38	24.96	25.24	356801
2011-03-01	25.27	25.52	25.07	25.28	328151
2011-03-02	25.18	25.36	24.76	24.94	184457
2011-03-03	25.19	25.53	25.17	25.37	209874
2011-03-04	25.16	25.51	25.05	25.51	305952
2011-03-07	25.51	25.92	24.80	25.13	313827
2011-03-08	25.20	25.75	24.75	25.64	373514
2011-03-09	25.61	26.00	25.43	25.75	165562
2011-03-10	25.46	25.46	24.99	25.19	258629
2011-03-11	25.11	25.24	24.86	24.96	98986
2011-03-14	24.69	24.95	24.39	24.86	115425
2011-03-15	24.14	24.91	24.14	24.74	223988
2011-03-16	24.77	25.08	24.54	24.74	212361
2011-03-17	25.06	25.37	24.87	25.22	331571
2011-03-18	25.43	25.91	25.43	25.88	761233
2011-03-21	26.00	26.48	25.92	26.29	216524
2011-03-22	26.29	26.45	25.88	26.02	123535
2011-03-23	25.91	25.92	25.26	25.57	215926
2011-03-24	25.68	25.68	25.15	25.26	223815
2011-03-25	25.35	25.36	24.91	24.91	350145
2011-03-28	25.04	25.19	24.81	25.17	625705
2011-03-29	25.23	25.57	25.04	25.38	393519
2011-03-30	25.52	26.04	25.34	25.86	139583
2011-03-31	25.93	26.00	25.58	25.99	126685
2011-04-01	26.15	26.63	25.95	26.36	238718
2011-04-04	26.46	26.79	26.13	26.20	149714
2011-04-05	26.21	26.36	26.10	26.18	191530
2011-04-06	25.91	26.25	25.45	26.15	365365
2011-04-07	26.11	26.12	25.83	25.98	204902
2011-04-08	26.19	26.19	25.53	25.56	116902
2011-04-11	25.53	25.65	25.25	25.50	296864
2011-04-12	25.40	25.98	25.33	25.33	347200
2011-04-13	25.48	25.73	25.08	25.09	180274
2011-04-14	24.91	25.22	24.76	25.15	182701
2011-04-15	25.05	25.35	25.05	25.32	135986
2011-04-18	25.08	25.22	24.68	24.86	237246
2011-04-19	25.02	25.08	24.55	24.60	250677
2011-04-20	24.91	24.91	24.31	24.42	443235
2011-04-21	25.90	25.91	25.01	25.32	712907
2011-04-25	25.29	25.69	25.29	25.62	299887
2011-04-26	25.62	26.14	25.56	25.73	206400
2011-04-27	25.71	26.00	25.65	25.88	169218
2011-04-28	25.85	26.00	25.75	25.96	141273
2011-04-29	26.03	26.03	25.64	25.80	131033
2011-05-02	25.91	25.91	25.27	25.35	138980
2011-05-03	25.25	25.42	25.01	25.20	197788
2011-05-04	25.25	25.27	24.98	25.25	342880
2011-05-05	25.12	25.33	24.88	25.15	242629
2011-05-06	25.32	25.50	24.78	24.90	186064
2011-05-09	24.81	25.04	24.65	24.85	76165
2011-05-10	24.97	25.69	24.78	25.62	130677
2011-05-11	25.57	25.59	24.87	24.89	136244
2011-05-12	24.82	24.99	24.57	24.94	190112
2011-05-13	24.91	25.01	24.18	24.52	195012
2011-05-16	24.38	24.57	24.22	24.40	127491
2011-05-17	24.26	24.72	24.26	24.56	140583
2011-05-18	24.61	24.74	24.43	24.72	113192
2011-05-19	24.79	25.00	24.70	24.90	122911
2011-05-20	24.76	24.92	24.57	24.66	147592
2011-05-23	24.31	24.66	24.20	24.24	103929
2011-05-24	24.27	24.32	23.96	24.21	130269
2011-05-25	24.07	24.34	23.96	24.24	82273
2011-05-26	24.17	24.62	24.17	24.56	94539
2011-05-27	24.67	24.80	24.43	24.58	62490
2011-05-31	24.78	25.07	24.64	25.03	273984
2011-06-01	25.04	25.10	24.21	24.46	430699
2011-06-02	24.50	24.86	24.50	24.74	190896
2011-06-03	24.40	24.65	24.35	24.50	180994
2011-06-06	24.40	24.64	24.23	24.38	213407
2011-06-07	24.59	24.69	24.42	24.45	87254
2011-06-08	24.33	24.98	24.33	24.41	121993
2011-06-09	24.46	24.68	24.29	24.45	97578
2011-06-10	24.28	24.57	24.08	24.28	144984
2011-06-13	24.34	24.56	24.09	24.30	95785
2011-06-14	24.53	24.82	24.41	24.70	144643
2011-06-15	24.42	24.64	24.35	24.47	109975
2011-06-16	24.44	25.09	24.33	25.04	160815
2011-06-17	25.19	25.84	25.09	25.55	319575
2011-06-20	25.45	25.45	25.01	25.39	222637
2011-06-21	25.54	26.04	25.33	25.99	160939
2011-06-22	25.82	26.11	25.70	25.71	86737
2011-06-23	25.42	25.60	25.08	25.40	234735
2011-06-24	25.50	25.52	25.09	25.26	284894
2011-06-27	25.21	25.80	25.21	25.45	139916
2011-06-28	25.41	25.66	25.24	25.51	184685
2011-06-29	25.66	25.85	25.40	25.69	163613
2011-06-30	25.63	26.02	25.57	25.83	176622
2011-07-01	25.91	26.29	25.83	26.17	189788
2011-07-05	26.17	26.50	25.96	26.44	142483
2011-07-06	26.36	26.60	26.26	26.59	159342
2011-07-07	26.84	27.00	26.48	26.91	269676
2011-07-08	26.59	26.95	26.59	26.69	144617
2011-07-11	26.46	26.62	26.03	26.08	165736
2011-07-12	26.03	26.58	25.98	26.32	182197
2011-07-13	26.45	26.92	26.33	26.68	254010
2011-07-14	26.70	26.70	26.17	26.27	262041
2011-07-15	26.36	26.91	26.16	26.37	181464
2011-07-18	26.20	26.46	26.04	26.27	172684
2011-07-19	26.40	26.99	26.39	26.89	218491
2011-07-20	26.92	26.99	26.66	26.90	424295
2011-07-21	27.71	29.48	27.67	28.97	1147781
2011-07-22	29.00	29.20	28.72	28.87	322589
2011-07-25	28.52	28.71	28.05	28.16	377188
2011-07-26	28.24	28.24	27.60	27.61	264781
2011-07-27	27.51	27.73	27.29	27.40	352508
2011-07-28	27.37	27.57	27.13	27.47	265613
2011-07-29	27.18	27.44	27.00	27.33	219434
2011-08-01	27.77	27.96	27.28	27.72	325328
2011-08-02	27.64	27.84	27.01	27.02	353573
2011-08-03	27.17	27.59	26.49	27.55	288515
2011-08-04	27.19	27.39	26.27	26.27	290031
2011-08-05	26.59	26.88	25.47	25.78	314626
2011-08-08	25.19	25.70	23.27	23.28	602516
2011-08-09	23.77	24.64	22.53	24.28	494308
2011-08-10	23.69	24.20	22.99	23.25	460977
2011-08-11	23.40	24.60	22.96	24.42	656941
2011-08-12	24.76	25.03	23.84	23.99	296688
2011-08-15	24.21	24.81	24.21	24.80	192784
2011-08-16	24.52	24.73	24.17	24.42	254041
2011-08-17	24.49	25.23	24.48	24.74	144262
2011-08-18	24.00	24.00	22.99	23.13	380416
2011-08-19	22.68	23.35	22.21	22.25	190978
2011-08-22	22.84	22.95	22.04	22.37	123474
2011-08-23	22.32	23.76	22.07	23.74	188344
2011-08-24	23.66	24.44	23.61	24.18	220156
2011-08-25	24.56	25.58	23.26	23.37	250268
2011-08-26	22.89	23.61	22.28	23.48	394848
2011-08-29	23.71	24.89	23.58	24.86	156758
2011-08-30	24.71	25.47	24.21	25.24	286624
2011-08-31	25.45	25.80	25.19	25.67	281535
2011-09-01	25.74	26.03	24.72	24.89	275436
2011-09-02	24.33	24.87	23.55	23.62	239331
2011-09-06	22.78	23.47	22.76	23.42	291884
2011-09-07	23.75	24.80	23.68	24.71	193255
2011-09-08	24.56	24.65	23.76	23.86	131774
2011-09-09	23.65	23.93	22.68	22.95	184650
2011-09-12	22.62	23.54	22.29	23.48	148331
2011-09-13	23.55	24.58	23.36	24.50	256543
2011-09-14	24.70	25.34	24.12	25.03	225592
2011-09-15	25.24	25.49	24.75	25.49	123991
2011-09-16	25.66	26.08	24.95	25.36	266893
2011-09-19	24.75	24.77	24.23	24.34	188763
2011-09-20	24.40	24.63	23.80	23.80	192386
2011-09-21	23.72	23.87	22.05	22.14	321510
2011-09-22	21.60	22.12	21.39	21.90	427369
2011-09-23	21.91	22.84	21.91	22.40	274606
2011-09-26	22.58	23.23	22.13	23.19	148437
2011-09-27	23.67	24.38	23.33	23.89	262875
2011-09-28	23.77	23.86	22.77	22.95	321641
2011-09-29	23.50	23.80	22.81	23.47	226337
2011-09-30	23.10	23.57	22.78	22.85	319758
2011-10-03	22.62	23.32	21.76	21.91	297469
2011-10-04	21.80	24.35	21.70	24.34	409669
2011-10-05	24.27	24.73	23.68	24.64	301191
2011-10-06	24.77	25.46	24.34	25.30	423217
2011-10-07	25.26	25.33	23.95	24.02	244296
2011-10-10	24.56	25.49	24.56	25.48	264366
2011-10-11	25.27	25.71	25.10	25.49	316010
2011-10-12	25.79	26.91	25.52	26.39	223793
2011-10-13	26.13	26.24	25.55	26.04	370105
2011-10-14	26.32	26.65	25.75	26.47	171754
2011-10-17	26.15	26.15	25.20	25.32	217913
2011-10-18	25.51	27.50	25.43	26.89	318561
2011-10-19	26.77	27.68	25.79	27.01	1005368
2011-10-20	26.25	27.33	25.84	26.33	1268897
2011-10-21	26.85	26.97	26.00	26.60	1239892
2011-10-24	26.59	27.26	26.30	27.20	410257
2011-10-25	27.01	27.28	26.48	26.75	272372
2011-10-26	27.00	27.50	26.45	27.38	299728
2011-10-27	28.02	28.91	27.46	28.66	491294
2011-10-28	28.41	28.81	28.27	28.72	581497
2011-10-31	28.55	28.98	28.00	28.00	427709
2011-11-01	26.81	27.75	26.39	26.55	477158
2011-11-02	26.96	27.66	26.77	27.49	343309
2011-11-03	27.94	28.07	26.99	27.68	380637
2011-11-04	27.43	27.64	26.88	27.09	299023
2011-11-07	27.15	27.54	26.77	27.14	256652
2011-11-08	27.43	28.11	26.88	28.03	310166
2011-11-09	27.33	27.71	26.09	26.23	241457
2011-11-10	26.64	27.25	26.45	26.98	266013
2011-11-11	27.32	27.89	27.27	27.76	279677
2011-11-14	27.76	27.94	26.86	27.10	316125
2011-11-15	26.87	28.30	26.87	28.05	320145
2011-11-16	27.68	28.89	27.44	28.17	440392
2011-11-17	28.10	28.22	27.37	27.56	401004
2011-11-18	27.59	28.16	27.51	27.97	223401
2011-11-21	27.46	27.81	26.91	27.29	220837
2011-11-22	27.21	27.50	26.90	27.04	121814
2011-11-23	26.80	27.06	25.98	26.04	152852
2011-11-25	25.87	26.43	25.76	25.76	73161
2011-11-28	26.70	26.96	26.20	26.93	238448
2011-11-29	27.00	27.21	26.50	26.59	270978
2011-11-30	27.76	28.87	27.20	28.86	509577
2011-12-01	28.56	28.80	27.78	27.87	398768
2011-12-02	28.34	29.25	28.19	29.08	482980
2011-12-05	29.44	30.20	29.28	29.86	530505
2011-12-06	29.84	30.40	29.54	30.12	297113
2011-12-07	29.86	29.92	29.31	29.50	515665
2011-12-08	29.12	29.24	28.22	28.27	348411
2011-12-09	28.41	29.26	28.09	28.95	351530
2011-12-12	28.52	28.81	28.05	28.79	264810
2011-12-13	29.10	29.61	27.65	27.95	390624
2011-12-14	27.66	28.32	27.50	27.53	311405
2011-12-15	28.02	28.36	27.64	28.34	256029
2011-12-16	28.52	29.26	28.33	28.78	626019
2011-12-19	29.09	29.57	28.02	28.12	283377
2011-12-20	28.79	29.45	28.52	29.37	292179
2011-12-21	29.41	29.75	28.94	29.56	212724
2011-12-22	29.71	30.98	29.71	30.13	368941
2011-12-23	30.28	30.39	29.87	30.20	118440
2011-12-27	30.15	30.56	29.98	30.37	145954
2011-12-28	30.37	30.37	29.67	29.74	212454
2011-12-29	29.95	30.88	29.34	30.69	232826
2011-12-30	30.80	30.86	30.44	30.61	277638
2012-01-03	30.94	32.32	30.87	31.63	671928
2012-01-04	31.18	31.74	30.90	31.60	954628
2012-01-05	31.09	31.80	30.57	31.80	884181
2012-01-06	31.76	31.90	31.29	31.77	335328
2012-01-09	32.00	32.72	31.83	32.67	710738
2012-01-10	33.22	33.23	32.33	32.41	506498
2012-01-11	32.31	32.41	31.79	32.06	324481
2012-01-12	32.28	32.41	31.70	31.94	365017
2012-01-13	31.72	32.03	31.50	31.73	365556
2012-01-17	31.91	32.22	31.70	31.75	407928
2012-01-18	31.71	32.21	31.26	32.13	283784
2012-01-19	32.36	32.36	31.71	32.05	183158
2012-01-20	31.97	32.88	31.85	32.67	289026
2012-01-23	32.49	32.98	32.10	32.18	251052
2012-01-24	31.95	32.23	31.35	32.08	380990
2012-01-25	31.93	32.52	31.76	32.28	276802
2012-01-26	32.67	33.09	30.94	31.50	1260397
2012-01-27	31.40	31.97	31.32	31.64	401625
2012-01-30	31.48	31.84	31.47	31.58	469943
2012-01-31	31.89	32.00	31.58	31.72	236499
2012-02-01	32.00	32.97	31.90	32.77	384860
2012-02-02	32.85	33.00	32.39	32.89	382629
2012-02-03	33.18	33.36	32.90	33.11	441866
2012-02-06	33.00	33.44	32.91	33.09	192805
2012-02-07	32.85	33.50	32.85	32.98	335570
2012-02-08	32.96	33.20	32.39	32.90	432973
2012-02-09	33.05	33.18	32.60	32.75	239157
2012-02-10	32.29	32.59	32.09	32.38	766437
2012-02-13	32.81	32.88	32.43	32.75	220765
2012-02-14	32.64	32.81	32.29	32.65	235233
2012-02-15	32.76	32.94	32.42	32.61	316927
2012-02-16	32.54	33.50	32.42	33.47	284208
2012-02-17	33.40	33.49	32.87	32.95	333814
2012-02-21	33.00	33.58	32.60	33.49	478308
2012-02-22	33.99	33.99	32.85	32.85	362006
2012-02-23	32.79	33.96	32.76	33.75	313813
2012-02-24	33.64	33.84	32.51	32.80	599763
2012-02-27	32.52	33.34	32.09	33.14	415480
2012-02-28	33.36	34.18	33.17	33.97	661271
2012-02-29	34.05	34.45	33.73	33.90	460450
2012-03-01	34.12	34.91	34.12	34.19	329694
2012-03-02	34.19	34.46	33.41	33.63	317742
2012-03-05	33.48	34.38	33.09	34.25	315094
2012-03-06	33.77	34.24	32.94	33.26	532152
2012-03-07	33.55	33.83	33.27	33.76	363105
2012-03-08	34.00	34.45	33.71	34.33	301650
2012-03-09	34.34	34.96	34.12	34.60	336218
2012-03-12	34.51	34.59	34.20	34.37	209293
2012-03-13	34.56	35.73	34.46	35.55	277775
2012-03-14	34.96	35.69	34.13	34.68	585879
2012-03-15	34.64	35.16	34.30	34.91	427060
2012-03-16	34.99	35.45	34.68	35.24	409118
2012-03-19	35.28	36.38	34.75	36.14	354280
2012-03-20	35.76	35.87	35.18	35.44	245025
2012-03-21	35.64	35.64	34.76	35.19	511545
2012-03-22	34.81	34.85	34.32	34.73	251395
2012-03-23	34.83	35.68	34.44	35.63	260219
2012-03-26	36.15	36.61	35.59	35.75	274065
2012-03-27	35.83	35.83	34.66	34.91	525057
2012-03-28	35.04	35.38	34.58	35.15	421756
2012-03-29	34.91	35.32	34.10	35.10	373334
2012-03-30	35.49	35.49	34.62	34.62	164864
2012-04-02	34.60	35.44	34.26	35.43	301609
2012-04-03	35.35	35.54	34.83	35.35	331855
2012-04-04	34.82	35.10	34.26	34.46	257550
2012-04-05	34.19	34.63	34.04	34.38	89414
2012-04-09	33.58	33.80	33.27	33.57	195705
2012-04-10	33.36	33.61	32.55	32.82	326995
2012-04-11	33.20	33.47	32.87	33.47	173126
2012-04-12	33.60	33.91	33.43	33.83	151907
2012-04-13	33.59	33.84	33.14	33.15	257039
2012-04-16	33.30	33.87	33.12	33.54	172717
2012-04-17	33.93	34.79	33.93	34.38	259504
2012-04-18	34.34	34.47	33.83	34.12	213303
2012-04-19	34.27	34.77	33.75	33.94	182290
2012-04-20	34.58	34.76	34.11	34.31	205163
2012-04-23	33.70	34.46	33.31	33.52	178546
2012-04-24	33.58	34.38	33.46	34.00	198385
2012-04-25	34.52	34.89	33.83	34.78	227266
2012-04-26	35.71	37.76	34.98	37.21	1166472
2012-04-27	37.66	38.55	37.49	38.25	839843
2012-04-30	38.50	39.31	37.60	37.71	691451
2012-05-01	37.91	38.36	37.50	37.53	353686
2012-05-02	37.50	37.78	37.16	37.53	313850
2012-05-03	37.57	37.91	37.00	37.17	217882
2012-05-04	36.89	37.05	36.55	36.75	368177
2012-05-07	36.74	37.48	36.66	36.98	210619
2012-05-08	36.85	37.20	36.54	36.85	271431
2012-05-09	36.47	37.09	36.05	36.89	591834
2012-05-10	37.32	38.10	37.17	38.08	408007
2012-05-11	38.03	39.27	36.92	38.71	606025
2012-05-14	38.60	38.71	37.75	37.94	342233
2012-05-15	38.04	38.30	37.79	37.98	217272
2012-05-16	38.41	38.53	37.56	37.82	354303
2012-05-17	37.85	37.85	37.16	37.19	429126
2012-05-18	37.26	37.26	36.22	36.35	388668
2012-05-21	36.57	37.14	36.04	36.61	412417
2012-05-22	36.72	37.44	36.55	36.76	297655
2012-05-23	36.53	37.03	36.17	36.96	227280
2012-05-24	37.33	37.99	37.12	37.92	594889
2012-05-25	37.99	38.69	37.99	38.42	390008
2012-05-29	38.92	39.30	38.15	38.61	376111
2012-05-30	38.11	38.30	37.60	37.87	332146
2012-05-31	38.99	38.99	37.23	38.78	553491
2012-06-01	37.98	38.29	37.24	37.49	558137
2012-06-04	37.60	37.84	36.96	37.25	594929
2012-06-05	37.00	37.60	36.84	37.18	336837
2012-06-06	37.59	38.20	37.20	38.07	336654
2012-06-07	38.79	39.00	38.21	38.25	371070
2012-06-08	38.05	39.07	37.66	38.79	431215
2012-06-11	39.81	40.13	38.48	38.59	662426
2012-06-12	38.45	38.86	37.82	38.85	478226
2012-06-13	38.67	39.76	38.40	38.76	545214
2012-06-14	38.75	39.36	38.69	39.18	306761
2012-06-15	39.13	39.41	38.63	38.98	555044
2012-06-18	38.94	39.26	38.64	38.79	427411
2012-06-19	38.95	40.70	38.95	40.00	859466
2012-06-20	40.83	41.14	40.05	41.05	922529
2012-06-21	41.40	42.08	39.09	39.16	621330
2012-06-22	39.15	39.99	38.02	39.62	1642114
2012-06-25	40.08	40.08	38.53	39.36	355528
2012-06-26	39.26	39.88	38.94	39.76	370077
2012-06-27	39.65	40.13	39.54	39.92	246045
2012-06-28	39.79	40.41	39.00	40.40	247710
2012-06-29	41.38	41.66	40.23	40.39	459641
2012-07-02	40.87	41.05	40.05	41.05	525697
2012-07-03	41.19	41.65	41.01	41.65	202286
2012-07-05	41.74	41.85	41.40	41.64	202230
2012-07-06	41.28	41.57	41.19	41.48	130461
2012-07-09	41.02	41.25	40.39	40.79	300662
2012-07-10	40.93	41.40	40.64	41.08	361413
2012-07-11	41.03	41.34	40.74	40.99	273192
2012-07-12	40.89	41.34	40.45	41.31	209297
2012-07-13	41.62	43.79	41.40	43.31	870021
2012-07-16	43.34	43.47	42.41	42.56	326188
2012-07-17	42.88	43.32	42.04	43.03	221631
2012-07-18	43.10	43.50	42.39	42.69	298886
2012-07-19	43.09	43.09	41.78	41.85	418980
2012-07-20	41.46	41.59	40.58	41.28	365120
2012-07-23	40.31	40.80	39.50	40.43	500587
2012-07-24	40.63	40.67	40.03	40.36	258426
2012-07-25	40.44	41.05	40.10	40.86	494557
2012-07-26	41.20	41.76	39.76	41.01	837132
2012-07-27	41.50	43.96	41.45	43.83	2270043
2012-07-30	44.06	44.06	43.37	43.52	557407
2012-07-31	43.52	43.84	43.07	43.09	278946
2012-08-01	43.15	43.39	42.58	42.59	427350
2012-08-02	42.68	43.10	41.75	42.25	323716
2012-08-03	42.99	43.80	42.77	43.59	476914
2012-08-06	43.50	43.73	42.94	43.32	287973
2012-08-07	43.50	44.60	43.30	43.60	379459
2012-08-08	43.28	44.03	43.28	43.80	320508
2012-08-09	43.84	44.22	43.71	44.01	349858
2012-08-10	43.83	43.83	43.23	43.68	165709
2012-08-13	43.42	44.14	43.29	44.04	274021
2012-08-14	44.11	44.50	43.65	43.83	246229
2012-08-15	43.89	44.09	43.77	43.98	216465
2012-08-16	43.96	44.04	43.51	43.98	166688
2012-08-17	44.00	44.47	43.76	44.42	362615
2012-08-20	44.76	45.92	44.71	44.95	610948
2012-08-21	45.42	45.48	44.85	44.94	370890
2012-08-22	44.77	45.02	44.01	44.36	302783
2012-08-23	44.43	44.43	43.39	43.57	398728
2012-08-24	43.35	43.97	43.25	43.76	264641
2012-08-27	44.16	44.65	43.85	44.30	316653
2012-08-28	44.34	45.45	44.20	45.40	515039
2012-08-29	45.60	45.89	45.35	45.56	484975
2012-08-30	45.49	45.72	45.15	45.41	244495
2012-08-31	45.76	46.17	45.40	46.02	715339
2012-09-04	46.10	47.30	46.00	47.27	459284
2012-09-05	47.09	47.12	45.44	45.69	745103
2012-09-06	46.00	47.27	45.71	47.14	411141
2012-09-07	47.48	47.75	46.85	47.01	283843
2012-09-10	47.30	47.47	46.36	46.40	263646
2012-09-11	46.97	47.50	46.52	46.97	264738
2012-09-12	47.23	47.29	46.52	46.78	239001
2012-09-13	46.65	47.85	46.34	47.61	362836
2012-09-14	47.95	49.61	47.86	48.59	606485
2012-09-17	48.65	48.66	47.36	47.50	412474
2012-09-18	46.14	48.00	46.14	47.79	613375
2012-09-19	48.05	48.17	47.40	47.58	320391
2012-09-20	47.17	47.68	46.93	47.57	203291
2012-09-21	48.12	48.21	47.60	48.18	608820
2012-09-24	47.88	48.72	47.77	48.00	257640
2012-09-25	48.23	49.35	47.78	48.62	668182
2012-09-26	48.22	48.65	48.03	48.36	405957
2012-09-27	48.46	49.96	48.25	49.90	642161
2012-09-28	49.58	49.80	49.15	49.71	455398
2012-10-01	49.86	50.50	49.50	50.24	477094
2012-10-02	50.59	50.59	49.77	49.84	362213
2012-10-03	50.02	50.75	49.75	50.08	368047
2012-10-04	50.43	51.05	50.18	51.03	244332
2012-10-05	51.08	52.17	51.00	51.62	349220
2012-10-08	51.50	51.64	50.88	51.15	440134
2012-10-09	51.15	51.34	50.15	50.64	445433
2012-10-10	50.27	50.98	49.82	50.61	367023
2012-10-11	51.00	51.22	50.41	50.46	300681
2012-10-12	50.34	50.40	46.56	47.24	1972303
2012-10-15	46.82	48.20	46.79	47.63	805477
2012-10-16	47.81	48.17	47.24	47.44	459489
2012-10-17	47.39	47.92	46.91	47.67	607698
2012-10-18	47.52	48.14	47.42	47.48	222030
2012-10-19	46.96	47.73	46.94	47.32	440188
2012-10-22	47.17	48.35	47.17	47.96	410345
2012-10-23	47.34	47.61	45.03	46.88	817169
2012-10-24	47.24	47.49	46.75	47.40	354048
2012-10-25	48.10	48.25	43.08	46.78	2179083
2012-10-26	46.35	47.30	46.35	46.85	416235
2012-10-31	46.75	47.50	46.30	47.47	270201
2012-11-01	47.39	48.09	47.20	47.98	273470
2012-11-02	48.02	48.24	46.49	46.60	332671
2012-11-05	46.69	47.45	46.04	47.42	227538
2012-11-06	47.34	48.35	47.27	48.14	254671
2012-11-07	47.47	47.47	46.00	46.19	284733
2012-11-08	46.07	47.13	45.66	45.66	257775
2012-11-09	45.18	45.75	44.77	45.28	334457
2012-11-12	45.45	46.07	45.06	45.36	192713
2012-11-13	45.16	45.49	44.49	44.55	228203
2012-11-14	44.44	44.73	43.37	43.37	410589
2012-11-15	43.08	43.29	41.68	42.21	691444
2012-11-16	42.10	43.72	41.50	43.16	520372
2012-11-19	43.42	43.90	43.40	43.78	325665
2012-11-20	43.64	44.35	43.64	44.28	346436
2012-11-21	44.45	44.58	43.47	43.72	205891
2012-11-23	44.00	45.19	43.88	45.19	121396
2012-11-26	44.84	44.92	43.63	44.50	501950
2012-11-27	44.39	44.86	44.21	44.25	233412
2012-11-28	43.95	44.93	43.26	44.83	319686
2012-11-29	45.21	45.48	44.37	44.95	193931
2012-11-30	44.89	45.28	44.50	45.04	248332
2012-12-03	44.95	45.36	44.71	44.99	253133
2012-12-04	44.95	45.10	44.39	44.75	301147
2012-12-05	44.93	45.13	44.57	44.78	384265
2012-12-06	44.62	45.29	44.62	44.99	307531
2012-12-07	45.35	45.81	44.36	44.55	441082
2012-12-10	44.45	44.89	44.25	44.81	267385
2012-12-11	45.00	45.50	44.77	45.34	370090
2012-12-12	45.58	45.74	45.00	45.21	223926
2012-12-13	45.04	45.22	44.27	44.56	161346
2012-12-14	44.57	44.75	44.10	44.34	192633
2012-12-17	44.57	44.92	44.13	44.43	426670
2012-12-18	44.28	45.33	44.24	45.06	283650
2012-12-19	45.04	45.99	44.84	45.66	213916
2012-12-20	45.64	45.97	45.34	45.81	242131
2012-12-21	45.23	45.74	44.96	45.36	975733
2012-12-24	45.41	45.46	44.92	44.96	131755
2012-12-26	45.06	45.19	44.48	44.87	125241
2012-12-27	45.03	45.17	43.53	44.41	240628
2012-12-28	43.96	45.24	43.93	44.56	216352
2012-12-31	44.32	45.00	44.26	44.82	197441
2013-01-02	45.56	46.85	45.49	46.79	533097
2013-01-03	46.73	46.81	46.20	46.65	274523
2013-01-04	46.65	47.39	46.41	47.32	297822
2013-01-07	47.20	47.20	46.61	47.09	202071
2013-01-08	47.15	47.30	46.22	46.33	222408
2013-01-09	46.66	46.80	46.10	46.23	259957
2013-01-10	46.41	46.62	46.08	46.26	227858
2013-01-11	46.35	46.46	45.34	45.74	456140
2013-01-14	45.73	46.25	45.19	46.23	213454
2013-01-15	46.02	46.72	45.87	46.48	233632
2013-01-16	46.48	46.79	46.27	46.44	221878
2013-01-17	46.54	46.93	46.29	46.81	254132
2013-01-18	46.92	46.95	46.41	46.52	407644
2013-01-22	46.44	47.20	46.28	47.01	355010
2013-01-23	46.92	46.98	45.63	46.10	300929
2013-01-24	45.96	45.96	41.56	42.05	2521416
2013-01-25	41.85	42.50	41.25	42.32	960741
2013-01-28	42.35	42.49	42.05	42.32	553737
2013-01-29	42.27	42.57	41.80	42.17	542306
2013-01-30	42.15	42.16	41.23	41.65	760125
2013-01-31	41.28	41.80	41.05	41.40	493569
2013-02-01	41.49	41.79	41.06	41.56	420966
2013-02-04	41.11	41.75	41.00	41.36	545386
2013-02-05	41.43	42.17	41.43	41.95	358687
2013-02-06	41.83	42.63	41.62	42.52	303093
2013-02-07	42.37	42.89	42.26	42.66	331451
2013-02-08	42.61	43.04	42.61	42.86	354675
2013-02-11	42.89	43.36	42.58	43.34	289976
2013-02-12	43.24	44.07	42.93	44.03	414248
2013-02-13	43.95	44.55	43.83	44.10	663332
2013-02-14	43.79	44.49	43.79	44.30	427455
2013-02-15	44.53	44.53	44.03	44.14	395538
2013-02-19	44.21	44.50	43.81	44.39	383676
2013-02-20	44.17	44.52	43.68	43.71	413390
2013-02-21	43.71	44.07	43.49	43.68	357565
2013-02-22	43.83	43.83	41.90	42.65	792797
2013-02-25	43.09	43.47	41.77	41.77	371460
2013-02-26	41.95	42.05	41.46	41.83	458716
2013-02-27	41.66	42.45	41.66	41.85	299404
2013-02-28	42.05	42.64	41.73	42.26	256492
2013-03-01	41.86	42.42	41.45	42.38	273496
2013-03-04	42.15	42.37	41.70	41.76	500176
2013-03-05	42.16	42.49	40.88	41.86	954539
2013-03-06	42.02	42.94	41.88	42.49	433982
2013-03-07	42.43	42.77	42.16	42.74	303170
2013-03-08	43.21	43.24	42.61	43.19	334510
2013-03-11	42.89	43.64	42.86	43.05	440780
2013-03-12	42.82	43.05	42.03	42.65	481053
2013-03-13	42.60	42.78	42.09	42.14	382546
2013-03-14	42.10	42.45	42.09	42.30	270034
2013-03-15	42.30	42.73	42.25	42.39	595507
2013-03-18	41.97	42.30	41.56	41.66	270614
2013-03-19	41.85	41.94	40.78	40.98	415752
2013-03-20	41.13	41.29	40.73	40.95	443788
2013-03-21	40.77	41.23	40.25	40.83	387538
2013-03-22	41.58	43.07	41.01	41.21	1438797
2013-03-25	41.23	41.23	39.87	40.06	637940
2013-03-26	40.18	40.79	40.10	40.70	295715
2013-03-27	40.42	40.85	40.32	40.80	195508
2013-03-28	40.87	40.87	40.15	40.45	389123
2013-04-01	40.32	40.60	40.08	40.45	523400
2013-04-02	40.81	40.81	40.45	40.60	530317
2013-04-03	40.60	41.16	40.30	40.95	548049
2013-04-04	41.44	41.72	41.18	41.60	839016
2013-04-05	40.90	42.01	40.90	41.97	391033
2013-04-08	41.97	42.36	41.61	42.35	488212
2013-04-09	42.31	42.34	41.48	41.96	378198
2013-04-10	41.87	42.61	41.59	42.31	426221
2013-04-11	42.24	42.47	41.41	41.56	731197
2013-04-12	41.27	41.64	40.90	41.12	309274
2013-04-15	40.82	41.05	40.00	40.07	397183
2013-04-16	40.31	40.50	39.64	39.90	535314
2013-04-17	39.70	39.71	38.82	39.17	616881
2013-04-18	39.36	39.36	38.58	38.64	423179
2013-04-19	38.57	39.69	38.12	39.65	505926
2013-04-22	39.82	39.97	39.18	39.87	394129
2013-04-23	40.14	41.00	39.96	40.99	433844
2013-04-24	40.90	40.90	40.12	40.54	462947
2013-04-25	37.12	40.65	36.75	39.57	1167340
2013-04-26	40.04	41.66	40.00	41.33	838742
2013-04-29	41.70	41.77	40.94	41.35	404221
2013-04-30	41.42	41.66	41.15	41.66	279682
2013-05-01	41.66	41.66	40.77	40.83	732247
2013-05-02	40.55	41.86	40.43	41.77	532748
2013-05-03	42.21	42.50	41.71	42.20	432961
2013-05-06	42.31	43.25	42.25	43.23	369411
2013-05-07	43.39	43.98	43.03	43.98	212205
2013-05-08	43.97	44.43	43.27	44.40	436794
2013-05-09	44.50	44.88	43.91	44.71	554901
2013-05-10	44.84	45.15	44.33	44.77	558162
2013-05-13	44.84	44.84	44.40	44.60	474626
2013-05-14	44.60	44.94	44.22	44.67	465914
2013-05-15	44.58	45.00	44.20	44.40	639813
2013-05-16	44.38	44.95	44.27	44.36	321304
2013-05-17	44.46	44.57	44.16	44.28	361094
2013-05-20	44.23	44.59	43.82	44.00	287027
2013-05-21	44.14	44.14	42.96	43.28	498864
2013-05-22	43.47	44.07	42.53	42.58	466217
2013-05-23	42.05	42.59	41.56	42.33	328616
2013-05-24	42.17	43.59	42.04	43.56	358339
2013-05-28	44.16	44.73	43.76	44.55	330295
2013-05-29	44.37	44.87	43.97	44.14	250545
2013-05-30	44.40	45.22	43.99	45.17	340133
2013-05-31	45.14	45.20	44.14	44.18	289340
2013-06-03	44.14	44.57	43.34	43.91	360197
2013-06-04	44.02	44.49	43.19	43.72	357622
2013-06-05	43.70	44.00	43.20	43.23	286316
2013-06-06	43.13	44.03	42.89	44.00	319862
2013-06-07	44.44	44.61	44.04	44.45	249945
2013-06-10	44.43	44.85	44.25	44.77	307002
2013-06-11	44.34	44.57	43.90	44.39	374350
2013-06-12	44.50	44.72	43.70	43.90	285357
2013-06-13	44.00	44.55	43.41	44.54	236679
2013-06-14	44.51	44.51	42.92	43.20	148141
2013-06-17	43.52	43.52	42.83	43.07	192216
2013-06-18	43.02	43.33	42.32	43.32	230018
2013-06-19	43.39	43.95	43.02	43.49	215635
2013-06-20	43.04	43.41	42.22	42.38	410649
2013-06-21	42.56	42.84	41.08	41.93	811971
2013-06-24	41.52	42.00	41.15	41.93	689022
2013-06-25	42.50	43.58	42.16	43.27	424617
2013-06-26	43.65	43.90	43.31	43.70	252152
2013-06-27	44.00	44.78	43.77	44.71	412929
2013-06-28	44.41	44.86	43.64	44.36	1387850
2013-07-01	44.52	45.25	44.13	44.96	316991
2013-07-02	44.93	45.80	44.53	45.53	493099
2013-07-03	44.68	46.22	44.68	46.20	197778
2013-07-05	46.93	47.29	46.25	47.23	306622
2013-07-08	47.40	47.86	47.19	47.79	401081
2013-07-09	48.22	48.77	47.65	48.75	513634
2013-07-10	48.81	48.81	47.59	47.65	396113
2013-07-11	48.38	48.72	46.71	47.20	325110
2013-07-12	47.28	47.54	46.97	47.33	262732
2013-07-15	47.50	47.67	46.70	47.52	369757
2013-07-16	47.61	48.20	46.80	47.44	245752
2013-07-17	47.35	47.68	47.16	47.66	177489
2013-07-18	47.82	50.15	47.73	49.66	381452
2013-07-19	49.65	49.69	48.75	49.00	264756
2013-07-22	49.10	50.04	48.53	49.22	277774
2013-07-23	49.27	49.66	48.66	49.52	199733
2013-07-24	49.60	50.11	46.68	46.80	1591385
2013-07-25	45.57	48.13	45.53	48.00	1375973
2013-07-26	47.48	47.68	47.15	47.46	492308
2013-07-29	47.24	47.27	46.55	46.59	446683
2013-07-30	46.76	47.03	45.78	45.96	498135
2013-07-31	45.95	46.10	45.35	45.49	516176
2013-08-01	45.74	46.10	44.95	45.72	544696
2013-08-02	45.54	46.07	45.10	45.97	380047
2013-08-05	46.00	46.39	45.80	46.36	251177
2013-08-06	46.21	46.32	45.47	45.60	278515
2013-08-07	45.46	45.63	44.92	45.02	192171
2013-08-08	45.42	45.85	44.91	45.14	289431
2013-08-09	45.15	45.35	44.91	45.00	254540
2013-08-12	44.90	44.98	44.64	44.95	158627
2013-08-13	45.03	45.28	44.45	44.99	138966
2013-08-14	44.96	45.34	44.86	45.03	138499
2013-08-15	44.61	45.43	44.46	44.65	231742
2013-08-16	44.50	45.12	44.45	44.86	153315
2013-08-19	44.90	44.95	44.31	44.31	128854
2013-08-20	44.30	45.56	44.30	45.39	204647
2013-08-21	45.26	45.46	44.83	45.08	148648
2013-08-22	45.07	45.92	44.84	45.84	107153
2013-08-23	45.84	46.26	45.64	46.24	148086
2013-08-26	46.24	46.50	45.80	45.86	101228
2013-08-27	45.29	45.81	44.67	44.86	369037
2013-08-28	44.87	45.29	44.57	44.91	152440
2013-08-29	44.81	45.57	44.44	45.30	120971
2013-08-30	45.24	45.45	44.05	44.08	171712
2013-09-03	44.56	45.27	43.43	43.90	194060
2013-09-04	43.92	44.25	43.55	43.87	179652
2013-09-05	43.70	45.47	43.54	44.90	239064
2013-09-06	45.03	45.74	43.75	45.35	257168
2013-09-09	45.37	45.48	44.60	45.17	245847
2013-09-10	45.28	45.78	44.66	45.77	192415
2013-09-11	45.73	46.10	45.00	45.26	230446
2013-09-12	45.28	45.51	44.72	45.32	327868
2013-09-13	45.46	46.05	45.46	45.71	285613
2013-09-16	45.92	45.92	45.28	45.37	340522
2013-09-17	45.34	45.56	44.58	45.24	387263
2013-09-18	45.23	46.10	45.14	45.29	291906
2013-09-19	45.41	45.69	44.49	45.39	357090
2013-09-20	45.43	46.21	45.43	46.14	473978
2013-09-23	46.03	46.03	44.90	45.59	287998
2013-09-24	45.58	46.37	45.23	45.87	293139
2013-09-25	45.79	46.33	45.35	45.95	110670
2013-09-26	46.00	46.33	45.46	45.88	121270
2013-09-27	45.51	46.25	45.23	45.59	147355
2013-09-30	45.05	46.05	44.79	45.89	239522
2013-10-01	46.03	46.28	45.68	46.18	215709
2013-10-02	45.95	46.25	45.25	45.43	227886
2013-10-03	45.24	46.26	44.92	45.75	274338
2013-10-04	45.65	46.15	45.47	45.88	146890
2013-10-07	45.42	45.60	44.92	44.95	167002
2013-10-08	44.95	45.20	44.53	44.75	192926
2013-10-09	45.24	45.90	44.99	45.75	339492
2013-10-10	46.27	46.38	45.61	46.21	195270
2013-10-11	45.97	47.65	45.84	47.60	201553
2013-10-14	47.76	48.25	47.46	48.10	315653
2013-10-15	48.12	48.41	47.41	47.95	306551
2013-10-16	48.34	48.87	47.88	47.90	317033
2013-10-17	47.54	48.55	47.13	48.50	243764
2013-10-18	48.85	49.19	47.98	48.88	349322
2013-10-21	48.82	49.43	48.33	48.49	280951
2013-10-22	48.49	48.90	48.06	48.31	500818
2013-10-23	48.21	48.42	47.59	47.80	449997
2013-10-24	50.60	54.71	50.50	53.75	1690497
2013-10-25	53.22	54.15	52.66	53.77	762110
2013-10-28	53.76	55.46	53.44	54.95	521202
2013-10-29	54.93	55.08	52.70	52.79	682118
2013-10-30	52.65	53.59	52.52	53.05	460227
2013-10-31	53.00	53.05	52.04	52.05	274340
2013-11-01	52.00	52.57	51.71	51.99	435526
2013-11-04	52.00	52.32	51.69	52.13	275136
2013-11-05	51.97	52.42	51.74	51.96	185262
2013-11-06	52.16	52.49	52.03	52.18	229953
2013-11-07	52.26	52.34	51.38	51.45	167966
2013-11-08	51.34	53.32	51.34	52.98	560075
2013-11-11	52.72	53.16	51.88	52.26	180342
2013-11-12	51.92	52.53	51.55	52.05	321992
2013-11-13	51.59	52.37	51.59	52.30	401948
2013-11-14	52.30	52.81	51.89	52.64	338679
2013-11-15	52.55	53.07	52.21	52.68	539289
2013-11-18	52.71	53.34	52.47	52.72	359527
2013-11-19	52.68	53.14	52.27	52.59	393639
2013-11-20	52.88	53.59	52.15	52.95	491810
2013-11-21	53.36	54.28	52.94	54.23	295180
2013-11-22	54.08	55.17	53.76	55.08	251872
2013-11-25	54.94	55.74	54.69	55.50	353010
2013-11-26	55.70	56.17	55.22	56.00	245966
2013-11-27	56.00	56.67	55.61	56.31	258692
2013-11-29	56.61	56.61	55.66	56.17	92573
2013-12-02	55.99	56.19	55.18	55.37	254631
2013-12-03	55.30	55.67	54.63	55.39	236749
2013-12-04	55.12	55.73	54.68	55.15	275003
2013-12-05	55.00	55.67	54.82	55.49	239834
2013-12-06	56.43	57.19	56.23	56.48	383142
2013-12-09	56.70	57.03	56.25	56.74	320853
2013-12-10	56.48	56.95	55.67	56.16	336892
2013-12-11	56.20	56.64	55.23	55.55	394166
2013-12-12	55.55	56.84	55.46	56.49	430166
2013-12-13	56.69	57.27	56.24	57.01	359317
2013-12-16	57.40	58.88	57.36	58.51	562650
2013-12-17	58.42	58.75	57.82	58.32	581563
2013-12-18	58.55	59.88	58.25	59.62	727457
2013-12-19	59.41	60.00	59.17	59.47	539077
2013-12-20	59.74	61.06	59.50	60.78	2347307
2013-12-23	61.27	61.61	60.89	61.50	524647
2013-12-24	61.45	62.21	61.21	61.65	215892
2013-12-26	61.76	61.79	61.11	61.47	361939
2013-12-27	61.76	61.95	61.20	61.30	210777
2013-12-30	61.25	61.62	60.88	61.19	448100
2013-12-31	61.40	62.25	61.23	62.20	479554
2014-01-02	62.23	62.46	61.23	61.35	460833
2014-01-03	61.23	61.71	60.51	60.67	510178
2014-01-06	60.78	61.99	60.25	60.25	400961
2014-01-07	60.54	61.51	60.54	61.26	404047
2014-01-08	61.44	62.17	61.10	61.94	651448
2014-01-09	62.39	62.82	62.15	62.62	472468
2014-01-10	62.55	63.55	62.55	63.02	479688
2014-01-13	62.61	63.28	61.82	62.25	562237
2014-01-14	62.37	62.91	62.09	62.42	383834
2014-01-15	62.76	63.70	62.48	63.34	399174
2014-01-16	63.16	63.78	62.51	63.09	408535
2014-01-17	63.10	63.10	62.10	62.38	606284
2014-01-21	62.82	63.67	62.31	63.40	518777
2014-01-22	63.76	63.99	63.22	63.52	436053
2014-01-23	58.76	60.75	57.50	60.69	1972492
2014-01-24	60.67	60.79	59.90	60.25	1921766
2014-01-27	60.25	60.45	59.43	59.51	832266
2014-01-28	60.43	60.61	59.71	59.95	1105699
2014-01-29	59.06	59.81	58.82	58.94	424198
2014-01-30	59.33	59.74	58.88	59.52	367022
2014-01-31	58.48	59.69	58.02	59.47	475299
2014-02-03	59.43	59.88	56.95	57.03	749598
2014-02-04	57.12	58.50	56.45	57.76	772751
2014-02-05	57.57	58.24	57.06	57.27	331699
2014-02-06	57.44	57.87	57.11	57.67	368119
2014-02-07	57.83	58.05	57.01	57.75	327005
2014-02-10	57.85	58.16	57.12	58.10	236715
2014-02-11	58.14	59.05	57.82	58.85	293876
2014-02-12	59.05	59.72	58.26	58.58	237926
2014-02-13	57.91	59.37	57.91	59.27	210494
2014-02-14	59.29	59.80	58.92	59.61	291136
2014-02-18	59.65	60.36	59.29	60.23	367752
2014-02-19	59.75	60.21	58.73	58.88	468953
2014-02-20	59.00	59.51	58.62	59.19	327958
2014-02-21	59.55	60.20	59.21	59.92	426425
2014-02-24	59.26	60.52	59.15	59.98	520437
2014-02-25	60.23	60.64	59.89	60.35	435404
2014-02-26	60.53	61.58	59.83	61.49	485053
2014-02-27	61.34	62.69	60.82	62.25	352705
2014-02-28	62.37	63.88	62.27	62.95	728804
2014-03-03	62.04	62.26	61.48	62.02	409968
2014-03-04	62.87	63.92	62.56	63.18	511815
2014-03-05	63.06	63.44	62.54	63.43	267668
2014-03-06	63.71	64.25	63.49	63.99	451572
2014-03-07	64.15	65.16	64.15	64.65	245611
2014-03-10	64.70	65.31	64.27	64.81	200144
2014-03-11	64.74	65.01	64.06	64.71	227094
2014-03-12	64.34	65.38	64.21	64.74	310648
2014-03-13	64.73	64.92	63.10	63.55	372119
2014-03-14	63.19	64.53	63.19	63.97	276444
2014-03-17	64.31	65.20	63.99	64.40	194902
2014-03-18	64.64	64.78	64.19	64.42	222813
2014-03-19	64.45	65.63	64.00	64.81	251015
2014-03-20	64.67	66.91	64.45	66.85	343233
2014-03-21	66.99	67.08	65.02	65.08	1035237
2014-03-24	65.38	66.06	64.50	65.12	260747
2014-03-25	65.64	66.19	65.18	66.12	396452
2014-03-26	66.73	66.73	65.27	65.30	324259
2014-03-27	65.44	65.44	63.65	63.82	228645
2014-03-28	63.79	64.88	63.76	63.92	213194
2014-03-31	64.41	65.12	64.40	64.94	292690
2014-04-01	64.97	66.31	64.51	66.26	336896
2014-04-02	66.62	66.62	65.00	65.48	344537
2014-04-03	65.36	65.87	64.47	65.04	384359
2014-04-04	65.02	65.12	62.81	63.01	446665
2014-04-07	62.80	63.37	60.89	60.97	783911
2014-04-08	61.21	62.65	60.47	62.07	494716
2014-04-09	62.22	62.96	61.87	62.90	332472
2014-04-10	62.70	63.34	61.04	61.11	419626
2014-04-11	60.51	61.74	59.72	61.09	366199
2014-04-14	61.86	62.07	61.10	61.71	324716
2014-04-15	61.86	63.06	61.47	62.68	394199
2014-04-16	62.99	63.93	62.34	63.76	311548
2014-04-17	63.81	64.10	63.05	63.85	249990
2014-04-21	63.92	64.08	63.06	63.76	213012
2014-04-22	63.98	64.79	63.42	64.32	269549
2014-04-23	64.25	64.97	64.05	64.57	304449
2014-04-24	56.53	59.33	55.01	56.74	1932802
2014-04-25	56.24	57.00	55.40	55.78	935354
2014-04-28	55.75	56.46	54.55	55.13	674361
2014-04-29	55.46	55.61	54.34	55.23	769740
2014-04-30	56.32	56.57	55.25	56.21	794909
2014-05-01	55.82	56.73	55.26	55.60	617030
2014-05-02	55.78	56.98	55.42	55.70	394377
2014-05-05	55.24	56.03	54.72	55.31	289318
2014-05-06	55.00	55.24	53.65	53.69	677643
2014-05-07	53.90	54.26	53.14	53.66	631315
2014-05-08	53.83	54.98	53.23	53.53	626983
2014-05-09	53.22	53.37	52.55	52.95	680539
2014-05-12	53.40	54.88	52.95	54.65	458908
2014-05-13	54.72	54.74	53.77	53.88	288862
2014-05-14	53.69	53.79	52.40	52.48	402766
2014-05-15	52.40	52.80	51.38	52.63	479128
2014-05-16	52.53	52.53	51.75	52.17	335836
2014-05-19	51.84	52.97	51.69	52.82	263912
2014-05-20	52.56	52.77	51.89	52.29	305594
2014-05-21	52.37	53.19	51.71	52.00	451324
2014-05-22	51.94	52.34	51.87	52.03	398148
2014-05-23	52.12	52.65	51.94	52.15	268479
2014-05-27	52.50	52.77	51.63	51.99	631980
2014-05-28	52.00	52.29	51.49	51.96	369438
2014-05-29	52.18	52.66	51.34	51.47	319325
2014-05-30	51.47	51.90	51.01	51.20	307431
2014-06-02	51.29	51.82	50.76	51.71	261802
2014-06-03	51.38	52.43	51.38	51.72	329591
2014-06-04	51.54	51.99	51.31	51.83	200585
2014-06-05	51.82	52.72	51.38	52.28	254973
2014-06-06	52.57	53.60	52.26	52.99	329653
2014-06-09	53.12	55.25	53.12	55.08	556718
2014-06-10	54.79	55.47	53.35	55.39	566322
2014-06-11	54.89	54.89	53.91	54.16	334187
2014-06-12	54.07	54.19	53.62	53.87	189267
2014-06-13	54.15	54.48	53.64	53.83	331941
2014-06-16	53.92	54.00	52.85	53.57	353151
2014-06-17	53.30	54.97	53.11	54.59	356308
2014-06-18	54.48	55.18	53.75	54.98	405594
2014-06-19	55.18	55.40	54.29	54.71	232013
2014-06-20	54.33	54.66	53.52	54.07	889412
2014-06-23	54.19	54.49	53.76	53.92	208407
2014-06-24	53.66	54.27	53.12	53.21	362038
2014-06-25	52.80	54.05	52.34	53.89	350043
2014-06-26	53.98	54.25	53.30	53.81	198830
2014-06-27	53.40	54.03	53.40	53.65	722385
2014-06-30	53.51	53.99	52.93	53.95	405761
2014-07-01	54.05	54.65	53.68	53.83	383662
2014-07-02	53.70	54.07	53.22	53.40	220604
2014-07-03	53.67	54.42	53.57	54.31	146871
2014-07-07	53.99	54.10	53.31	53.32	249392
2014-07-08	53.37	53.45	52.20	52.50	427993
2014-07-09	52.81	53.49	52.81	53.11	308062
2014-07-10	52.07	52.83	51.87	52.25	245479
2014-07-11	52.05	52.52	51.62	52.30	218764
2014-07-14	52.84	53.20	52.22	52.29	151895
2014-07-15	52.40	53.65	52.35	53.55	399457
2014-07-16	53.69	54.05	53.15	53.25	435970
2014-07-17	52.72	52.99	51.42	51.53	276838
2014-07-18	51.33	52.62	51.33	52.31	342848
2014-07-21	52.01	52.48	51.90	52.39	241180
2014-07-22	52.50	53.11	52.14	52.35	359524
2014-07-23	52.46	53.19	51.68	52.80	519129
2014-07-24	52.43	54.46	52.38	54.16	747636
2014-07-25	53.67	54.37	53.38	53.60	332906
2014-07-28	53.64	53.64	52.60	52.87	488955
2014-07-29	52.83	53.34	52.47	52.49	385910
2014-07-30	52.94	53.51	52.50	52.90	659765
2014-07-31	52.39	53.14	51.93	52.05	471467
2014-08-01	52.14	52.28	50.65	50.96	571114
2014-08-04	51.17	51.45	50.35	50.90	332554
2014-08-05	50.56	51.03	50.28	50.37	849916
2014-08-06	50.08	51.03	49.90	50.30	612692
2014-08-07	50.44	50.82	50.02	50.72	429292
2014-08-08	50.79	51.09	50.31	50.93	203839
2014-08-11	51.11	51.68	50.68	51.46	174902
2014-08-12	51.17	51.76	50.71	51.01	149353
2014-08-13	51.04	51.71	51.04	51.61	191715
2014-08-14	51.76	52.21	51.76	51.99	189405
2014-08-15	52.47	52.47	50.93	51.42	286764
2014-08-18	51.76	52.90	51.76	52.84	226427
2014-08-19	52.99	53.28	52.65	52.88	143460
2014-08-20	52.66	53.30	52.54	53.07	247607
2014-08-21	53.10	54.39	52.69	53.98	269886
2014-08-22	53.96	54.67	53.79	54.28	310756
2014-08-25	54.60	54.60	54.01	54.28	195264
2014-08-26	54.49	55.17	54.36	55.10	165979
2014-08-27	56.23	56.23	54.61	54.62	283135
2014-08-28	54.28	54.29	53.77	53.89	291576
2014-08-29	54.01	54.39	53.49	53.98	216453
2014-09-02	54.25	55.06	54.19	54.86	244008
2014-09-03	55.13	55.41	54.90	55.23	397567
2014-09-04	55.52	55.84	54.62	54.80	222543
2014-09-05	54.54	54.92	54.14	54.79	290507
2014-09-08	54.88	55.43	54.77	55.37	243495
2014-09-09	55.26	55.27	54.59	54.93	422222
2014-09-10	55.00	56.09	54.93	55.84	305997
2014-09-11	55.59	57.00	55.22	56.62	302482
2014-09-12	56.72	57.12	56.33	56.89	397440
2014-09-15	56.77	56.80	56.01	56.24	267189
2014-09-16	55.95	56.30	55.23	55.50	279643
2014-09-17	55.38	56.64	55.17	55.88	239463
2014-09-18	56.17	58.46	56.00	58.23	818726
2014-09-19	59.32	60.74	58.13	58.19	1485464
2014-09-22	57.99	58.54	57.65	58.10	470718
2014-09-23	58.14	58.53	57.70	57.72	519541
2014-09-24	57.76	58.09	57.14	57.99	388505
2014-09-25	57.80	58.07	56.52	56.85	241689
2014-09-26	56.88	57.11	56.22	56.88	202312
2014-09-29	56.30	57.07	55.93	57.06	325924
2014-09-30	57.31	58.21	56.90	57.68	617484
2014-10-01	57.80	58.11	56.34	57.14	755572
2014-10-02	57.16	57.87	56.66	57.56	492506
2014-10-03	58.14	59.25	57.80	57.87	498712
2014-10-06	57.96	57.97	56.71	57.12	345590
2014-10-07	56.69	57.29	56.01	56.56	589474
2014-10-08	56.57	57.30	56.26	57.19	548038
2014-10-09	57.21	57.46	55.83	56.21	1328901
2014-10-10	55.88	56.85	55.07	55.22	809352
2014-10-13	55.32	55.88	54.87	55.19	372962
2014-10-14	55.45	55.83	54.55	55.06	884841
2014-10-15	54.25	54.51	51.58	52.57	1206917
2014-10-16	52.26	54.31	51.83	54.12	558831
2014-10-17	55.00	55.31	54.29	54.69	617226
2014-10-20	54.41	55.12	54.16	54.68	343739
2014-10-21	54.91	57.13	54.91	56.93	604910
2014-10-22	56.74	57.73	56.14	56.22	546739
2014-10-23	60.48	60.48	56.95	57.30	711685
2014-10-24	57.47	57.47	56.75	57.04	361301
2014-10-27	56.64	57.56	56.22	57.52	239708
2014-10-28	57.95	59.82	57.46	59.71	431095
2014-10-29	59.83	60.02	58.88	59.96	258536
2014-10-30	59.89	60.87	59.32	60.75	341136
2014-10-31	61.69	61.70	61.01	61.15	398713
2014-11-03	61.24	61.58	59.59	60.00	642315
2014-11-04	59.65	59.99	58.87	59.31	505101
2014-11-05	59.80	60.40	59.44	60.30	367856
2014-11-06	60.30	61.42	60.30	61.35	308200
2014-11-07	61.26	62.07	60.56	61.57	408783
2014-11-10	61.80	62.05	61.21	61.60	504921
2014-11-11	61.70	61.85	60.55	60.97	309604
2014-11-12	60.75	61.89	60.52	61.74	389941
2014-11-13	59.55	60.00	59.16	59.05	982205
2014-11-14	59.48	59.65	58.94	59.14	556858
2014-11-17	58.87	59.04	58.28	58.69	307183
2014-11-18	58.75	59.24	58.53	58.59	485282
2014-11-19	58.43	58.58	57.33	57.83	548302
2014-11-20	57.47	58.37	57.07	58.30	619805
2014-11-21	58.32	58.41	56.79	57.16	948797
2014-11-24	57.13	58.19	56.77	58.06	500962
2014-11-25	58.03	58.45	57.78	58.24	252203
2014-11-26	58.09	58.30	57.93	58.15	220553
2014-11-28	57.77	57.98	55.03	55.13	484311
2014-12-01	54.69	55.30	52.24	53.14	1331158
2014-12-02	53.41	54.97	53.41	54.55	597963
2014-12-03	54.68	55.40	54.20	55.27	446325
2014-12-04	55.23	55.40	54.56	54.95	410778
2014-12-05	55.29	56.25	55.29	55.61	897859
2014-12-08	55.46	55.98	54.26	54.44	480281
2014-12-09	55.05	56.19	53.76	56.16	1227484
2014-12-10	55.76	56.20	53.79	54.04	725671
2014-12-11	54.12	54.99	53.99	54.08	823402
2014-12-12	53.41	54.00	52.42	52.84	1021661
2014-12-15	53.29	53.81	51.76	52.51	739934
2014-12-16	52.25	53.46	52.08	52.50	692759
2014-12-17	52.59	53.20	51.94	52.72	1243486
2014-12-18	53.45	54.59	52.88	54.10	1148027
2014-12-19	53.80	54.47	53.54	53.89	1277714
2014-12-22	53.76	54.49	53.41	54.45	466776
2014-12-23	54.85	55.80	54.43	55.46	490640
2014-12-24	55.45	55.77	54.87	55.36	139823
2014-12-26	55.38	55.85	55.14	55.30	139101
2014-12-29	55.16	56.07	55.04	55.37	322083
2014-12-30	55.34	55.68	54.68	54.99	348964
2014-12-31	54.98	55.25	54.26	54.33	371401
2015-01-02	54.80	54.81	52.72	53.34	451570
2015-01-05	52.89	53.21	50.62	50.89	864806
2015-01-06	50.88	51.55	49.00	49.49	1053874
2015-01-07	50.00	50.34	48.81	48.96	903371
2015-01-08	49.51	50.06	49.09	49.22	688951
2015-01-09	49.06	49.06	46.96	47.05	915376
2015-01-12	46.93	47.53	46.00	46.44	669049
2015-01-13	46.96	47.31	45.69	46.01	794331
2015-01-14	45.25	45.69	43.41	44.98	1262574
2015-01-15	44.98	45.77	44.18	44.24	965023
2015-01-16	44.02	46.11	43.72	45.46	1143613
2015-01-20	45.55	45.97	44.39	45.77	1040331
2015-01-21	45.42	46.49	44.87	45.02	871027
2015-01-22	43.60	44.19	41.28	43.04	3189680
2015-01-23	42.79	43.74	42.33	43.29	1142192
2015-01-26	43.29	43.97	42.74	43.43	618861
2015-01-27	43.14	43.87	42.86	43.06	604219
2015-01-28	43.24	43.40	41.33	41.48	751144
2015-01-29	41.70	42.10	41.31	41.95	722467
2015-01-30	41.25	41.65	40.40	40.85	918374
2015-02-02	41.00	42.29	40.89	42.25	1110938
2015-02-03	42.58	44.79	42.58	44.58	1025343
2015-02-04	43.98	45.22	43.92	44.78	1351951
2015-02-05	45.19	46.63	44.89	46.53	1038231
2015-02-06	47.17	49.60	47.11	48.07	1342142
2015-02-09	47.69	48.06	47.20	47.31	613651
2015-02-10	47.91	47.91	46.60	46.66	711887
2015-02-11	46.47	46.62	45.33	46.44	738578
2015-02-12	46.63	47.96	46.45	47.70	436410
2015-02-13	47.86	48.70	47.64	48.51	475477
2015-02-17	48.28	49.05	47.95	48.76	550933
2015-02-18	48.51	48.69	47.11	47.28	517412
2015-02-19	46.90	47.16	45.56	46.63	804598
2015-02-20	46.55	47.10	45.86	46.99	843403
2015-02-23	46.69	46.72	46.15	46.57	417833
2015-02-24	46.83	47.09	46.42	46.54	399943
2015-02-25	46.54	46.80	46.29	46.50	1237816
2015-02-26	46.37	47.00	46.21	46.94	431627
2015-02-27	46.71	47.08	46.33	46.43	348851
2015-03-02	46.50	47.23	46.18	47.09	421181
2015-03-03	47.14	47.38	46.73	47.30	405803
2015-03-04	47.17	47.53	46.89	47.39	420359
2015-03-05	47.31	48.16	46.56	47.98	446648
2015-03-06	48.05	50.18	48.05	49.10	777982
2015-03-09	49.05	49.77	48.75	49.50	392298
2015-03-10	48.93	49.42	48.65	48.96	573705
2015-03-11	49.13	49.75	48.68	49.63	434378
2015-03-12	50.04	51.26	49.81	51.21	602236
2015-03-13	51.18	51.18	50.04	50.83	567619
2015-03-16	50.88	51.47	49.41	49.59	478379
2015-03-17	49.40	49.49	48.75	49.33	353017
2015-03-18	49.07	50.04	48.81	49.38	538746
2015-03-19	49.11	49.26	48.22	48.63	584372
2015-03-20	48.79	49.84	48.41	49.54	612200
2015-03-23	49.52	49.73	48.85	49.21	386799
2015-03-24	49.33	50.02	48.77	49.53	434290
2015-03-25	49.72	49.72	48.18	48.23	443483
2015-03-26	48.21	48.61	47.55	48.57	332563
2015-03-27	48.66	48.79	47.88	47.95	411804
2015-03-30	48.12	49.56	47.85	49.08	342512
2015-03-31	48.90	49.03	48.35	48.65	401994
2015-04-01	48.44	48.81	47.81	48.27	400759
2015-04-02	48.35	48.97	48.16	48.29	287960
2015-04-06	48.24	49.01	47.55	48.54	325770
2015-04-07	48.56	49.45	48.51	48.67	214768
2015-04-08	48.58	49.26	48.47	48.69	273311
2015-04-09	48.68	49.87	48.66	49.75	384444
2015-04-10	48.97	49.42	48.55	48.98	365085
2015-04-13	49.08	50.31	49.04	50.21	557418
2015-04-14	50.09	50.12	49.43	49.74	404547
2015-04-15	50.02	51.75	49.67	51.23	442964
2015-04-16	51.09	51.31	50.51	51.08	269614
2015-04-17	50.60	50.84	50.14	50.54	276859
2015-04-20	50.76	51.44	50.42	50.81	337049
2015-04-21	51.08	51.22	50.50	50.76	282634
2015-04-22	50.70	51.43	50.17	51.17	508463
2015-04-23	50.50	52.69	50.41	52.22	611054
2015-04-24	52.40	52.63	51.27	51.61	510547
2015-04-27	52.04	52.14	50.56	51.07	349496
2015-04-28	51.30	51.95	51.07	51.87	339044
2015-04-29	51.61	53.51	51.61	52.83	711792
2015-04-30	52.81	53.66	52.33	52.66	489311
2015-05-01	52.95	53.20	51.95	52.14	351000
2015-05-04	52.28	53.91	52.16	53.57	390290
2015-05-05	53.29	54.15	53.22	53.41	401067
2015-05-06	53.33	54.63	53.03	54.61	468389
2015-05-07	54.86	54.86	53.11	53.28	433599
2015-05-08	53.51	53.95	52.70	53.56	362227
2015-05-11	53.70	54.19	53.04	53.17	450275
2015-05-12	52.90	54.41	52.58	54.31	454445
2015-05-13	54.28	54.82	53.48	54.55	201576
2015-05-14	55.00	55.46	54.59	55.33	567863
2015-05-15	55.19	55.37	53.23	54.10	388718
2015-05-18	54.14	55.37	53.54	55.21	236923
2015-05-19	55.27	55.67	54.98	55.16	345361
2015-05-20	55.35	55.35	54.40	54.78	414292
2015-05-21	54.56	55.01	54.07	54.47	246415
2015-05-22	54.46	54.82	54.11	54.61	291052
2015-05-26	54.28	54.84	53.66	53.86	337576
2015-05-27	54.04	54.54	53.62	54.23	258402
2015-05-28	54.24	54.58	53.71	54.57	297645
2015-05-29	54.33	54.76	53.54	54.40	333436
2015-06-01	54.69	54.94	53.75	54.29	353436
2015-06-02	54.21	55.24	53.99	55.07	304992
2015-06-03	55.44	56.82	55.35	56.43	427660
2015-06-04	56.01	56.48	55.78	55.92	240656
2015-06-05	56.08	57.13	56.08	57.12	323678
2015-06-08	57.50	58.32	57.24	57.74	555097
2015-06-09	57.61	59.14	57.60	58.72	416058
2015-06-10	59.25	61.38	59.18	61.24	753974
2015-06-11	61.08	61.47	59.33	59.63	473126
2015-06-12	59.83	60.11	59.07	59.91	287037
2015-06-15	59.15	59.97	58.62	59.69	276164
2015-06-16	59.70	60.66	59.51	60.60	417446
2015-06-17	60.90	61.10	59.02	59.29	321068
2015-06-18	59.80	59.80	58.61	59.49	499962
2015-06-19	59.34	59.93	59.01	59.76	483767
2015-06-22	60.50	60.75	59.60	60.63	254103
2015-06-23	60.74	61.92	60.63	61.84	375158
2015-06-24	61.39	62.14	60.98	61.19	236506
2015-06-25	61.87	62.62	61.60	62.48	503827
2015-06-26	62.77	63.70	62.39	63.28	883357
2015-06-29	62.76	63.09	61.75	61.81	612189
2015-06-30	62.01	62.62	61.66	62.24	373781
2015-07-01	63.15	63.25	60.65	62.87	349580
2015-07-02	62.76	62.76	61.48	62.34	513306
2015-07-06	61.25	62.00	59.82	60.38	1194836
2015-07-07	60.35	60.51	57.32	58.68	847288
2015-07-08	58.21	58.61	57.62	58.57	773005
2015-07-09	59.51	60.72	59.17	60.51	546320
2015-07-10	61.52	62.42	60.71	61.00	318895
2015-07-13	61.33	61.94	61.09	61.36	381380
2015-07-14	60.85	60.89	60.00	60.71	794301
2015-07-15	60.95	61.10	60.40	60.68	475789
2015-07-16	61.08	61.71	60.16	60.47	303037
2015-07-17	60.01	60.05	57.02	57.81	1081578
2015-07-20	57.84	59.00	56.86	58.93	727833
2015-07-21	59.04	60.08	58.75	59.47	649370
2015-07-22	58.95	61.15	58.61	60.71	886504
2015-07-23	59.55	61.15	58.33	59.56	1441833
2015-07-24	59.69	60.39	58.49	58.86	654450
2015-07-27	58.24	58.24	56.84	57.66	1063959
2015-07-28	58.11	58.98	57.08	58.63	565797
2015-07-29	58.51	59.53	58.10	59.23	396408
2015-07-30	59.00	60.04	58.88	59.37	364268
2015-07-31	59.33	59.44	58.55	58.94	536754
2015-08-03	59.13	59.21	57.50	58.23	844616
2015-08-04	58.46	59.73	58.33	59.11	552422
2015-08-05	59.53	60.75	58.99	59.17	468708
2015-08-06	59.30	59.50	57.91	58.67	469232
2015-08-07	58.45	59.33	57.42	58.02	347987
2015-08-10	58.39	59.22	57.62	59.21	369756
2015-08-11	58.34	58.69	57.01	57.75	339288
2015-08-12	57.01	57.50	54.98	56.23	625160
2015-08-13	56.25	57.38	55.39	56.81	292301
2015-08-14	56.83	58.01	56.58	57.23	205212
2015-08-17	55.88	57.22	54.68	55.96	723440
2015-08-18	55.99	56.18	55.04	55.71	351325
2015-08-19	55.60	55.68	54.38	54.43	457857
2015-08-20	53.86	54.02	51.87	51.94	633087
2015-08-21	51.05	52.15	50.79	51.46	579852
2015-08-24	49.18	51.03	48.01	49.04	814656
2015-08-25	50.14	50.56	48.17	48.21	696436
2015-08-26	49.35	50.28	48.56	50.04	362047
2015-08-27	50.38	52.65	50.38	52.03	622053
2015-08-28	52.32	53.74	51.83	53.06	526982
2015-08-31	52.53	54.04	51.59	53.86	769654
2015-09-01	52.56	52.74	51.05	51.28	657083
2015-09-02	52.12	52.45	50.72	51.97	257193
2015-09-03	51.81	52.98	51.72	52.41	234005
2015-09-04	51.78	52.16	50.91	51.39	334400
2015-09-08	52.38	53.33	51.95	53.12	209216
2015-09-09	53.80	53.80	52.72	52.76	271528
2015-09-10	52.23	53.76	52.22	53.42	345973
2015-09-11	52.92	53.00	51.81	51.99	422309
2015-09-14	51.82	52.67	51.48	52.08	278888
2015-09-15	52.48	54.06	52.30	53.82	369642
2015-09-16	53.65	55.38	53.59	55.20	439641
2015-09-17	55.29	55.61	52.68	52.80	551069
2015-09-18	51.80	52.45	50.51	51.34	558204
2015-09-21	51.87	52.68	51.72	52.51	226198
2015-09-22	51.50	52.09	50.77	51.76	258464
2015-09-23	52.06	52.99	51.49	52.01	280175
2015-09-24	51.28	52.41	50.82	52.33	287751
2015-09-25	53.25	53.81	52.82	52.94	305953
2015-09-28	52.66	52.92	51.69	52.12	397858
2015-09-29	52.11	52.52	51.56	51.83	357690
2015-09-30	52.62	52.81	51.68	52.42	446550
2015-10-01	52.10	52.78	51.74	52.47	299647
2015-10-02	51.15	51.75	49.55	51.61	448384
2015-10-05	52.20	53.52	51.59	53.33	289923
2015-10-06	53.15	53.88	52.41	53.80	310027
2015-10-07	54.33	55.25	53.83	54.99	415783
2015-10-08	54.53	56.21	54.45	55.87	623444
2015-10-09	56.01	56.35	54.27	54.47	302258
2015-10-12	54.26	54.79	53.55	54.52	237049
2015-10-13	54.33	54.82	53.69	53.94	212847
2015-10-14	53.84	53.84	51.66	52.04	292802
2015-10-15	52.56	53.18	51.03	53.02	326894
2015-10-16	53.00	53.16	51.56	52.78	297125
2015-10-19	52.40	52.82	52.09	52.36	220862
2015-10-20	52.11	53.58	51.40	53.56	348109
2015-10-21	53.55	53.65	51.81	51.87	495777
2015-10-22	52.50	54.07	52.25	53.12	872899
2015-10-23	53.71	54.98	53.37	54.90	408148
2015-10-26	54.63	55.32	54.10	54.67	328024
2015-10-27	54.13	54.63	52.59	53.60	390855
2015-10-28	53.96	56.63	53.56	56.53	507115
2015-10-29	56.17	57.68	55.85	55.97	264749
2015-10-30	55.88	56.41	54.77	55.20	342889
2015-11-02	55.47	57.01	55.25	56.90	277892
2015-11-03	56.73	57.55	56.30	56.94	334620
2015-11-04	57.17	57.76	56.46	57.38	187518
2015-11-05	57.39	59.37	57.29	58.52	492243
2015-11-06	59.51	61.28	59.19	61.10	424540
2015-11-09	61.41	61.83	60.55	60.82	493571
2015-11-10	60.65	61.34	59.49	60.24	347359
2015-11-11	60.71	61.20	59.04	59.09	255284
2015-11-12	58.93	58.93	57.44	57.56	246990
2015-11-13	57.00	57.38	56.16	56.58	357147
2015-11-16	56.30	57.82	56.09	57.77	231073
2015-11-17	58.11	58.92	57.25	57.78	242064
2015-11-18	57.93	59.36	57.34	59.26	256881
2015-11-19	59.00	59.35	58.08	58.54	219491
2015-11-20	58.85	59.71	58.00	59.15	285749
2015-11-23	58.96	60.33	58.96	60.09	350073
2015-11-24	59.54	60.43	59.02	60.03	185593
2015-11-25	59.91	60.42	59.35	59.85	423056
2015-11-27	59.90	59.90	58.79	59.53	120849
2015-11-30	59.74	59.76	59.12	59.28	243793
2015-12-01	59.22	60.07	58.46	59.36	302509
2015-12-02	59.61	59.85	57.42	57.54	427528
2015-12-03	58.06	58.37	56.25	56.32	654711
2015-12-04	56.61	57.56	55.85	57.00	585387
2015-12-07	56.65	57.36	54.05	54.41	687410
2015-12-08	53.09	53.80	51.37	52.18	950652
2015-12-09	51.81	52.80	50.34	50.95	701132
2015-12-10	50.79	51.42	50.00	50.50	522107
2015-12-11	49.34	50.20	48.99	49.52	757346
2015-12-14	49.29	49.91	48.26	48.88	938505
2015-12-15	49.61	51.01	49.57	50.25	670348
2015-12-16	50.91	50.91	49.07	50.26	585381
2015-12-17	50.30	50.30	48.00	48.08	549619
2015-12-18	47.56	48.25	46.25	47.77	2654692
2015-12-21	47.88	49.69	47.85	48.42	633066
2015-12-22	48.75	49.04	48.07	49.00	357328
2015-12-23	49.15	49.89	48.88	49.83	372947
2015-12-24	50.13	50.57	49.55	50.14	147022
2015-12-28	49.87	49.97	48.82	49.65	259186
2015-12-29	50.29	51.00	50.24	50.54	239348
2015-12-30	50.29	51.65	49.62	49.71	283018
2015-12-31	49.69	50.42	49.30	49.42	367619
2016-01-04	48.52	49.88	47.55	48.19	704761
2016-01-05	48.09	48.81	47.29	47.59	555859
2016-01-06	46.63	48.12	46.26	47.39	633327
2016-01-07	46.32	46.82	45.65	45.87	577723
2016-01-08	46.45	48.57	44.41	44.47	618459
2016-01-11	44.91	48.31	43.85	44.43	684839
2016-01-12	44.83	45.53	42.53	43.38	621620
2016-01-13	43.39	43.64	40.71	41.18	652914
2016-01-14	41.64	41.83	39.97	41.00	955495
2016-01-15	39.61	40.39	37.77	39.83	797059
2016-01-19	40.24	40.71	38.22	38.67	998429
2016-01-20	37.94	38.18	36.07	37.58	1235381
2016-01-21	32.74	36.44	32.50	33.70	3439245
2016-01-22	34.38	34.79	33.42	33.46	1298021
2016-01-25	32.78	33.15	32.20	32.30	930764
2016-01-26	32.62	33.63	32.62	33.00	848362
2016-01-27	33.41	36.61	33.15	34.99	1775604
2016-01-28	36.13	37.00	35.62	36.34	1514673
2016-01-29	36.25	36.99	34.54	35.70	1287303
2016-02-01	35.39	35.47	34.20	34.85	692371
2016-02-02	34.20	34.22	33.43	33.92	441461
2016-02-03	34.48	35.04	32.33	34.70	702729
2016-02-04	34.81	35.95	34.68	35.30	616674
2016-02-05	35.58	36.00	33.75	33.78	488968
2016-02-08	33.12	33.12	32.03	32.58	721790
2016-02-09	31.94	32.88	31.85	32.42	513864
2016-02-10	32.75	33.37	31.71	31.73	758627
2016-02-11	30.86	31.50	30.17	30.89	570009
2016-02-12	31.53	33.23	31.51	32.73	529900
2016-02-16	33.38	35.06	32.84	33.97	496822
2016-02-17	34.19	35.66	33.72	33.89	575208
2016-02-18	34.22	34.26	32.58	32.77	467842
2016-02-19	32.60	33.40	32.28	32.95	290565
2016-02-22	33.74	34.34	33.47	34.33	475914
2016-02-23	33.88	34.27	32.15	32.50	642627
2016-02-24	31.79	32.10	29.78	31.33	960035
2016-02-25	31.53	31.98	30.35	31.90	648348
2016-02-26	32.42	33.89	31.56	33.35	650752
2016-02-29	33.11	33.31	32.26	32.33	707546
2016-03-01	32.71	34.28	32.12	34.26	571242
2016-03-02	34.30	35.89	34.15	34.26	583345
2016-03-03	35.95	38.32	35.59	37.91	945514
2016-03-04	38.30	39.24	38.13	38.59	716283
2016-03-07	38.28	39.29	38.03	38.94	502396
2016-03-08	38.35	38.61	36.36	38.94	457875
2016-03-09	37.24	37.45	36.11	36.65	386400
2016-03-10	37.05	37.65	35.67	36.65	434372
2016-03-11	37.73	39.07	37.70	38.96	475988
2016-03-14	38.96	39.07	37.33	37.59	599904
2016-03-15	37.08	37.20	36.24	36.80	325375
2016-03-16	37.45	38.04	36.11	36.53	601997
2016-03-17	36.56	38.79	36.15	38.59	790006
2016-03-18	38.85	41.44	38.85	40.44	2444453
2016-03-21	40.57	41.28	39.69	40.34	504591
2016-03-22	39.90	40.41	39.33	39.99	439994
2016-03-23	39.58	39.70	38.83	38.86	734475
2016-03-24	38.25	38.75	37.31	38.69	457396
2016-03-28	38.73	38.80	37.51	37.90	369765
2016-03-29	37.10	37.89	35.38	37.90	840553
2016-03-30	37.81	39.06	37.81	38.61	551496
2016-03-31	38.27	38.85	37.47	38.61	593465
2016-04-01	37.13	37.64	35.47	36.55	950354
2016-04-04	36.24	37.01	35.74	36.30	413718
2016-04-05	35.83	36.63	35.36	35.73	347351
2016-04-06	35.89	36.81	35.32	36.51	368890
2016-04-07	36.04	36.42	34.54	34.95	495688
2016-04-08	35.54	36.06	34.91	35.15	649753
2016-04-11	35.59	36.97	35.55	36.21	459751
2016-04-12	36.46	37.80	35.90	37.78	508682
2016-04-13	38.35	40.91	38.25	40.10	774011
2016-04-14	39.80	41.64	39.68	40.75	636660
2016-04-15	40.75	41.46	40.15	40.80	514303
2016-04-18	40.17	41.73	39.60	41.19	605367
2016-04-19	41.39	42.08	40.90	41.89	873830
2016-04-20	42.24	44.54	41.55	43.96	1114139
2016-04-21	43.96	46.24	43.95	44.37	1088470
2016-04-22	44.55	45.47	44.26	45.07	702055
2016-04-25	44.92	45.04	43.78	44.37	492065
2016-04-26	44.67	46.11	44.15	45.86	567127
2016-04-27	45.78	46.73	45.01	46.39	807191
2016-04-28	45.83	47.22	44.86	45.81	633704
2016-04-29	45.98	46.86	45.23	45.82	503688
2016-05-02	46.13	46.26	44.89	45.51	329872
2016-05-03	44.75	44.83	43.34	43.81	578044
2016-05-04	43.56	44.34	42.05	42.82	442594
2016-05-05	43.19	43.21	42.06	42.24	325798
2016-05-06	41.70	42.57	41.47	42.36	378007
2016-05-09	43.07	43.41	42.13	42.26	382722
2016-05-10	42.57	43.65	42.15	43.31	433526
2016-05-11	43.87	44.90	43.42	43.99	477328
2016-05-12	44.27	45.10	43.19	43.59	375319
2016-05-13	43.35	44.46	42.14	42.23	287800
2016-05-16	42.58	44.04	42.48	43.73	340414
2016-05-17	43.63	45.40	43.08	43.97	481924
2016-05-18	43.88	47.26	43.88	46.75	583368
2016-05-19	46.19	47.63	45.21	45.60	601548
2016-05-20	45.95	47.55	45.95	47.09	396655
2016-05-23	46.92	47.86	45.85	47.67	518405
2016-05-24	48.20	49.47	47.46	49.21	641660
2016-05-25	49.80	51.20	49.65	50.59	606872
2016-05-26	50.89	51.22	49.49	50.28	432738
2016-05-27	50.21	51.16	49.84	51.07	360598
2016-05-31	51.47	51.84	50.85	51.24	450470
2016-06-01	50.76	51.01	49.91	50.85	615884
2016-06-02	50.74	51.00	50.03	50.75	508600
2016-06-03	50.04	50.04	47.05	49.62	584070
2016-06-06	49.90	50.98	49.54	50.40	493114
2016-06-07	50.62	50.62	49.74	49.96	381588
2016-06-08	49.92	50.25	49.35	49.89	303263
2016-06-09	49.70	50.73	48.44	49.32	400046
2016-06-10	48.35	49.04	47.60	48.68	377539
2016-06-13	48.30	48.91	47.91	48.50	456559
2016-06-14	48.19	49.19	46.68	46.98	428092
2016-06-15	47.09	48.87	46.74	47.38	419139
2016-06-16	46.79	47.53	45.50	46.02	783490
2016-06-17	46.24	47.79	46.03	47.19	1380867
2016-06-20	48.38	49.65	48.05	48.13	423325
2016-06-21	48.08	48.42	47.10	48.06	349197
2016-06-22	47.97	49.40	47.71	48.08	339438
2016-06-23	49.14	50.54	49.14	50.28	473966
2016-06-24	47.24	47.64	44.86	44.95	1178731
2016-06-27	43.96	44.10	41.47	41.63	846957
2016-06-28	42.77	43.62	41.94	43.24	597938
2016-06-29	43.18	46.07	42.91	45.65	834299
2016-06-30	45.74	46.80	44.96	46.76	627289
2016-07-01	47.00	47.01	44.97	45.43	627851
2016-07-05	44.74	44.74	42.99	43.46	373941
2016-07-06	42.96	44.53	42.36	44.33	381813
2016-07-07	44.47	46.04	44.20	44.97	279781
2016-07-08	45.86	47.28	45.86	46.17	357249
2016-07-11	46.69	47.67	46.61	47.24	280056
2016-07-12	48.14	49.61	47.75	48.82	409937
2016-07-13	48.45	49.10	47.84	48.98	315915
2016-07-14	50.08	50.41	49.62	49.74	448368
2016-07-15	50.21	50.50	49.62	50.11	378469
2016-07-18	49.67	50.30	49.56	49.85	286374
2016-07-19	49.64	50.49	49.64	50.07	503933
2016-07-20	50.35	50.55	49.66	50.18	548108
2016-07-21	50.06	51.34	47.50	48.93	1116698
2016-07-22	49.13	49.34	48.44	49.19	636429
2016-07-25	49.13	49.13	48.28	48.97	352827
2016-07-26	48.79	49.66	48.65	49.58	308643
2016-07-27	49.67	50.82	49.16	49.84	501459
2016-07-28	49.83	50.23	48.98	49.96	325831
2016-07-29	49.76	49.85	48.38	48.54	318853
2016-08-01	48.46	48.78	47.22	47.38	418867
2016-08-02	47.73	47.94	45.90	46.28	571276
2016-08-03	46.51	47.38	46.31	47.05	554101
2016-08-04	46.91	48.05	46.91	47.84	513485
2016-08-05	48.57	50.33	48.35	50.08	491863
2016-08-08	50.51	50.84	49.83	49.92	177913
2016-08-09	49.89	50.25	49.70	50.02	170606
2016-08-10	49.94	49.95	48.76	48.96	298399
2016-08-11	49.29	49.84	49.01	49.44	187418
2016-08-12	49.03	49.16	48.41	49.13	153825
2016-08-15	49.29	50.56	48.97	50.24	259454
2016-08-16	50.09	50.95	48.36	50.42	395313
2016-08-17	50.17	51.47	50.17	50.78	255128
2016-08-18	50.84	51.42	50.47	51.17	290160
2016-08-19	50.85	51.02	50.55	50.70	269951
2016-08-22	50.50	51.18	50.29	50.86	224961
2016-08-23	51.11	51.38	50.70	51.00	525167
2016-08-24	51.00	51.34	50.52	50.86	189301
2016-08-25	50.81	51.45	50.35	51.39	319038
2016-08-26	51.29	52.39	51.15	51.80	384421
2016-08-29	51.89	52.76	48.01	52.47	456377
2016-08-30	52.69	53.14	52.19	52.94	346363
2016-08-31	53.08	53.42	51.87	52.52	399040
2016-09-01	52.88	53.24	51.88	52.49	404343
2016-09-02	52.41	53.50	51.74	53.50	440314
2016-09-06	53.46	53.66	51.50	51.98	335904
2016-09-07	51.73	52.78	51.73	52.53	310375
2016-09-08	52.62	52.99	52.21	52.85	237236
2016-09-09	52.76	54.03	52.51	52.73	302993
2016-09-12	52.24	52.54	51.17	52.50	280896
2016-09-13	51.79	51.83	50.66	51.51	336614
2016-09-14	51.50	52.22	50.89	51.04	169636
2016-09-15	51.04	52.25	50.91	52.04	443817
2016-09-16	51.80	52.36	50.67	51.79	664429
2016-09-19	52.23	52.50	51.02	51.86	260764
2016-09-20	52.14	52.46	51.69	52.09	183249
2016-09-21	52.31	52.88	52.05	52.81	417604
2016-09-22	53.03	54.11	52.76	54.04	409358
2016-09-23	53.65	55.00	53.65	54.34	538638
2016-09-26	53.77	53.77	52.45	52.56	481216
2016-09-27	52.11	53.13	51.95	53.03	358067
2016-09-28	53.44	54.35	52.84	54.33	277694
2016-09-29	54.47	54.99	53.07	53.25	228503
2016-09-30	53.54	55.25	53.21	54.92	253882
2016-10-03	54.35	55.28	54.32	55.03	313239
2016-10-04	55.30	56.09	54.85	55.60	249561
2016-10-05	56.20	58.63	56.06	57.62	435043
2016-10-06	57.72	57.95	56.99	57.47	217285
2016-10-07	57.43	57.47	55.83	57.04	333509
2016-10-10	57.55	58.00	57.00	57.25	265631
2016-10-11	57.60	57.90	56.30	57.00	571687
2016-10-12	56.85	57.15	56.20	56.55	250028
2016-10-13	55.90	56.00	54.20	54.95	237380
2016-10-14	55.55	56.45	55.10	55.45	254176
2016-10-17	55.55	55.70	54.70	55.25	191269
2016-10-18	56.15	56.50	55.45	56.30	300211
2016-10-19	56.55	57.70	55.40	57.35	414133
2016-10-20	56.90	57.80	56.55	57.25	366900
2016-10-21	57.70	59.90	57.45	59.50	832436
2016-10-24	60.00	60.60	58.95	59.65	523357
2016-10-25	59.40	61.15	58.75	58.90	390896
2016-10-26	58.55	59.75	58.10	58.55	423188
2016-10-27	59.20	59.50	58.30	59.05	344284
2016-10-28	58.95	59.20	58.45	58.90	468545
2016-10-31	59.10	59.50	58.65	59.30	390666
2016-11-01	59.90	59.90	57.75	58.80	398295
2016-11-02	58.30	58.30	56.25	56.80	392685
2016-11-03	58.00	58.40	56.85	57.25	582112
2016-11-04	57.55	58.30	56.65	57.45	375450
2016-11-07	59.30	59.60	58.65	59.05	477846
2016-11-08	58.65	59.10	57.90	58.60	201422
2016-11-09	59.35	63.95	56.50	63.45	815556
2016-11-10	64.95	67.95	63.00	66.75	731709
2016-11-11	65.70	68.45	63.90	68.15	975761
2016-11-14	69.45	71.83	67.95	69.00	955743
2016-11-15	68.10	71.10	66.55	70.75	579192
2016-11-16	70.20	71.55	69.45	70.75	622866
2016-11-17	71.30	72.25	70.80	71.80	340493
2016-11-18	71.70	73.10	71.50	72.55	379854
2016-11-21	72.90	73.80	72.50	73.45	254390
2016-11-22	73.75	75.50	73.45	75.35	340565
2016-11-23	75.15	75.85	74.30	75.35	283409
2016-11-25	75.20	75.50	74.55	75.50	83369
2016-11-28	74.50	75.45	72.80	73.15	427621
2016-11-29	70.85	72.20	69.50	71.30	3528849
2016-11-30	72.00	73.00	71.11	72.75	853897
2016-12-01	73.60	74.73	73.00	74.00	735358
2016-12-02	73.55	74.05	72.15	73.45	513947
2016-12-05	74.40	75.00	73.65	74.15	408586
2016-12-06	75.10	75.35	74.35	74.60	652946
2016-12-07	74.45	75.20	73.80	75.15	843217
2016-12-08	75.45	77.85	74.83	77.65	702561
2016-12-09	77.30	78.55	75.95	78.50	588175
2016-12-12	78.45	79.10	76.35	76.95	716955
2016-12-13	76.95	77.60	75.60	77.50	705024
2016-12-14	76.70	79.15	76.43	77.20	635588
2016-12-15	78.45	79.40	77.60	77.90	757602
2016-12-16	78.00	79.45	77.03	78.00	1240557
2016-12-19	77.45	78.25	75.95	78.10	458601
2016-12-20	78.75	81.25	78.30	81.20	864760
2016-12-21	80.75	80.80	79.15	79.45	375918
2016-12-22	79.95	80.00	78.00	78.75	326386
2016-12-23	78.85	79.45	78.15	79.40	198190
2016-12-27	79.60	80.35	78.45	80.25	146321
2016-12-28	80.60	80.60	78.55	79.25	181012
2016-12-29	79.40	80.25	77.90	78.55	169488
2016-12-30	78.70	79.20	78.10	78.40	268870
2017-01-03	80.00	81.25	77.50	78.30	333485
2017-01-04	78.90	80.35	78.05	80.20	432590
2017-01-05	79.65	80.25	76.45	77.90	327171
2017-01-06	78.60	78.90	77.40	78.05	296176
2017-01-09	77.25	78.05	75.80	77.75	346669
2017-01-10	78.20	80.60	77.60	80.35	746215
2017-01-11	80.35	81.70	79.25	81.65	621092
2017-01-12	80.90	80.90	76.95	78.55	538077
2017-01-13	79.05	81.15	79.05	79.75	469402
2017-01-17	78.65	78.65	76.33	76.75	442860
2017-01-18	77.20	78.50	76.00	78.35	432934
2017-01-19	78.65	78.85	76.40	77.05	443527
2017-01-20	77.50	79.08	76.90	77.95	430841
2017-01-23	77.40	78.40	76.00	77.45	305916
2017-01-24	77.45	78.90	76.75	77.95	579690
2017-01-25	78.70	79.65	77.80	79.10	516539
2017-01-26	85.60	89.25	82.35	84.50	971297
2017-01-27	84.20	84.60	82.75	84.15	432649
2017-01-30	83.35	84.40	80.70	82.50	444726
2017-01-31	82.05	83.05	81.20	82.50	368969
2017-02-01	83.70	85.50	82.90	83.80	720164
2017-02-02	83.30	84.20	82.10	83.25	415615
2017-02-03	84.45	86.70	84.08	86.10	417560
2017-02-06	85.35	86.35	84.60	85.00	311457
2017-02-07	85.45	85.85	84.00	84.80	287481
2017-02-08	84.35	85.30	82.40	83.30	380760
2017-02-09	83.80	85.20	83.00	84.10	348218
2017-02-10	85.00	85.45	84.30	85.10	329624
2017-02-13	86.15	87.70	86.15	86.80	546501
2017-02-14	86.50	88.80	85.90	88.40	447864
2017-02-15	88.85	89.50	87.25	87.70	388572
2017-02-16	87.55	88.40	86.55	87.50	392606
2017-02-17	87.55	87.98	86.60	87.90	355019
2017-02-21	88.25	89.20	87.65	88.30	293074
2017-02-22	89.05	89.85	88.00	89.00	423899
2017-02-23	88.90	89.42	86.90	89.35	437176
2017-02-24	87.70	89.25	86.80	89.05	377097
2017-02-27	89.30	90.80	88.50	90.55	554198
2017-02-28	89.90	90.10	88.80	89.15	613883
2017-03-01	92.20	93.35	91.05	92.15	534998
2017-03-02	92.55	92.80	88.70	88.75	569943
2017-03-03	88.85	90.75	88.85	90.20	338020
2017-03-06	89.25	90.75	87.95	90.30	451797
2017-03-07	90.25	90.65	89.35	89.70	308710
2017-03-08	90.90	91.70	87.85	88.05	471240
2017-03-09	88.70	89.60	86.85	87.25	481888
2017-03-10	87.80	87.80	84.90	86.45	713203
2017-03-13	86.60	89.05	86.03	87.20	476508
2017-03-14	86.20	86.40	84.15	85.90	711327
2017-03-15	86.45	87.75	85.20	85.70	523500
2017-03-16	85.70	87.15	85.65	87.00	402436
2017-03-17	86.85	87.65	85.30	86.95	1639978
2017-03-20	86.30	86.45	84.40	84.45	400873
2017-03-21	84.95	84.95	78.90	79.15	881729
2017-03-22	78.05	79.80	76.35	79.40	681629
2017-03-23	79.40	81.60	78.65	79.95	559067
2017-03-24	80.15	80.85	79.25	80.25	630609
2017-03-27	79.85	80.45	76.21	80.05	831617
2017-03-28	79.40	82.20	79.05	80.75	9067941
2017-03-29	79.10	81.20	79.10	80.60	629398
2017-03-30	80.85	83.90	80.85	83.40	615353
2017-03-31	83.25	83.95	82.39	83.45	623727
2017-04-03	83.75	84.35	81.05	82.35	654172
2017-04-04	82.00	83.20	81.10	82.05	549487
2017-04-05	83.30	84.30	80.20	80.35	594020
2017-04-06	81.30	83.20	80.50	82.95	944011
2017-04-07	81.70	83.50	81.35	82.65	498043
2017-04-10	82.70	83.90	81.25	82.30	357935
2017-04-11	81.85	83.35	81.10	83.35	419725
2017-04-12	83.10	83.50	80.80	80.90	433090
2017-04-13	80.50	80.70	77.85	77.85	671667
2017-04-17	78.30	79.60	76.55	79.50	730930
2017-04-18	78.90	79.55	76.90	78.80	496955
2017-04-19	79.35	80.40	78.30	78.75	828789
2017-04-20	70.75	74.35	70.65	73.83	2541419
2017-04-21	73.65	74.85	73.18	74.65	1241884
2017-04-24	76.70	78.50	76.25	76.50	844894
2017-04-25	77.30	77.85	76.75	77.30	604736
2017-04-26	76.75	79.65	76.75	78.70	614354
2017-04-27	79.00	79.90	75.85	76.70	752705
2017-04-28	77.35	77.60	75.40	76.10	473922
2017-05-01	77.30	77.90	75.60	77.70	520632
2017-05-02	77.75	77.90	75.55	76.20	464681
2017-05-03	75.75	77.25	75.55	76.95	535388
2017-05-04	77.60	78.18	75.75	75.95	679468
2017-05-05	76.30	76.30	74.65	76.10	316126
2017-05-08	77.65	78.85	76.85	78.75	679057
2017-05-09	79.10	79.28	76.20	77.25	537464
2017-05-10	77.15	78.15	76.67	77.65	308377
2017-05-11	77.95	77.95	75.50	75.95	311525
2017-05-12	75.55	76.23	74.30	75.55	438131
2017-05-15	76.05	76.75	75.80	76.55	437546
2017-05-16	76.90	77.75	75.70	77.60	295862
2017-05-17	75.60	75.60	72.40	73.20	743212
2017-05-18	72.55	75.45	72.55	74.90	632160
2017-05-19	74.95	76.25	74.90	75.35	493299
2017-05-22	75.60	76.25	74.95	75.90	272935
2017-05-23	75.95	77.80	75.10	76.95	285332
2017-05-24	77.00	77.15	75.70	76.65	249373
2017-05-25	76.90	77.55	75.55	76.20	373788
2017-05-26	75.95	75.95	74.85	75.20	284831
2017-05-30	74.60	75.40	73.55	75.00	550396
2017-05-31	74.85	75.00	71.30	73.40	631857
2017-06-01	73.90	75.50	72.75	75.40	570946
2017-06-02	74.60	75.55	74.00	74.50	389858
2017-06-05	74.35	75.15	73.56	74.20	644434
2017-06-06	73.20	74.15	72.25	73.40	330362
2017-06-07	73.60	74.55	73.55	73.95	427832
2017-06-08	74.05	78.15	73.90	76.45	777706
2017-06-09	77.20	79.70	77.20	79.40	774168
2017-06-12	80.05	80.95	78.00	78.55	622433
2017-06-13	79.00	79.55	78.08	78.60	523155
2017-06-14	77.90	78.30	75.80	78.25	633909
2017-06-15	77.65	78.85	75.90	77.85	358440
2017-06-16	77.15	78.20	76.65	77.75	1505178
2017-06-19	78.40	79.45	77.75	78.05	511397
2017-06-20	77.70	77.75	75.75	75.80	349542
2017-06-21	75.85	76.00	73.83	74.05	379750
2017-06-22	73.40	74.10	72.40	73.90	350338
2017-06-23	74.25	74.35	72.75	73.25	1497697
2017-06-26	73.45	74.50	72.75	73.70	330647
2017-06-27	74.25	75.25	73.55	74.20	549428
2017-06-28	74.65	76.40	74.65	75.30	502644
2017-06-29	77.05	77.80	76.05	77.40	753998
2017-06-30	78.00	78.15	76.98	77.40	521317
2017-07-03	77.95	80.60	77.35	80.05	419014
2017-07-05	80.20	80.80	79.10	79.90	415298
2017-07-06	79.75	80.20	77.80	78.00	647374
2017-07-07	78.40	80.89	76.65	78.05	485226
2017-07-10	77.75	78.25	77.10	77.35	324567
2017-07-11	77.55	78.10	76.75	77.55	646913
2017-07-12	77.55	78.10	76.95	77.85	243141
2017-07-13	78.30	78.80	77.45	78.70	292936
2017-07-14	78.00	79.50	77.05	79.00	387022
2017-07-17	78.75	80.00	78.05	78.25	433602
2017-07-18	77.70	78.40	76.40	78.00	529899
2017-07-19	78.20	79.15	77.60	77.95	509249
2017-07-20	82.55	82.55	79.98	81.50	1114062
2017-07-21	81.55	81.70	79.60	80.25	666721
2017-07-24	80.45	81.30	80.00	81.05	361371
2017-07-25	82.65	83.30	81.65	81.85	603781
2017-07-26	81.95	81.95	78.85	78.95	402808
2017-07-27	79.45	80.00	78.50	79.00	433375
2017-07-28	78.60	79.30	78.25	78.60	468274
2017-07-31	79.05	79.05	78.15	78.35	631312
2017-08-01	79.10	79.15	78.35	79.10	469234
2017-08-02	79.15	79.90	78.50	79.80	334078
2017-08-03	79.75	79.95	79.00	79.45	341717
2017-08-04	80.30	81.05	79.85	80.05	419058
2017-08-07	80.00	80.40	78.30	78.80	439016
2017-08-08	78.55	81.00	78.50	79.05	466256
2017-08-09	78.15	78.55	77.40	77.95	293615
2017-08-10	77.10	77.40	74.85	74.90	381035
2017-08-11	75.30	75.90	73.85	74.70	532113
2017-08-14	75.65	76.55	75.45	75.90	405517
2017-08-15	76.60	77.35	75.05	75.15	269765
2017-08-16	75.55	75.75	74.00	74.55	326699
2017-08-17	74.20	74.70	72.05	72.40	488210
2017-08-18	71.75	73.50	71.55	72.60	391411
2017-08-21	72.45	72.60	71.75	72.45	407173
2017-08-22	73.05	73.75	72.80	73.50	300015
2017-08-23	72.60	74.25	72.40	73.15	268596
2017-08-24	73.55	74.15	73.25	74.00	193418
2017-08-25	74.15	75.05	74.15	74.75	334136
2017-08-28	74.85	75.00	73.25	73.70	326704
2017-08-29	72.60	73.65	71.85	73.40	319874
2017-08-30	73.30	73.85	72.95	73.65	406754
2017-08-31	74.15	74.50	73.55	74.25	308621
2017-09-01	74.35	75.60	74.35	75.25	324853
2017-09-05	74.70	74.85	72.10	72.35	519168
2017-09-06	73.05	73.70	72.20	72.20	374264
2017-09-07	71.90	72.00	69.65	69.95	554280
2017-09-08	69.80	71.20	69.70	70.95	449432
2017-09-11	72.05	75.10	72.05	75.00	719458
2017-09-12	75.20	77.30	75.20	77.20	440624
2017-09-13	76.80	78.45	76.55	78.30	551127
2017-09-14	78.75	78.90	74.05	77.35	514531
2017-09-15	77.30	77.75	76.45	77.35	1210969
2017-09-18	77.75	80.00	77.65	79.95	421367
2017-09-19	80.15	81.15	79.80	80.40	396910
2017-09-20	79.95	82.25	79.40	82.05	455266
2017-09-21	81.90	82.95	81.35	82.20	370234
2017-09-22	81.80	82.55	81.50	82.00	240995
2017-09-25	81.60	82.75	80.98	82.40	247261
2017-09-26	82.65	83.30	82.40	82.90	369873
2017-09-27	84.95	86.55	83.65	85.65	583289
2017-09-28	86.00	86.00	84.65	85.55	476341
2017-09-29	85.65	87.50	85.65	85.80	477209
2017-10-02	85.25	86.95	84.93	86.90	436416
2017-10-03	87.25	87.45	85.50	86.65	325313
2017-10-04	85.65	86.30	84.30	84.60	527942
2017-10-05	84.60	86.40	84.60	85.80	387793
2017-10-06	86.05	86.45	84.90	85.60	241131
2017-10-09	85.90	86.05	85.15	85.65	154798
2017-10-10	86.50	86.70	85.65	86.35	282158
2017-10-11	86.25	86.25	84.55	85.20	424163
2017-10-12	85.45	85.45	83.45	84.15	387336
2017-10-13	84.00	84.75	82.75	84.00	229068
2017-10-16	84.20	85.58	84.00	85.20	344698
2017-10-17	86.10	86.10	83.70	83.90	283680
2017-10-18	84.35	84.70	83.80	84.20	460567
2017-10-19	85.40	87.78	84.80	87.00	752001
2017-10-20	88.30	88.95	87.30	88.00	424112
2017-10-23	87.95	87.95	86.80	86.90	283421
2017-10-24	87.90	88.45	87.40	88.00	349561
2017-10-25	88.25	88.35	86.25	86.85	369216
2017-10-26	87.20	88.25	86.85	87.55	300546
2017-10-27	87.15	88.35	87.06	87.85	450367
2017-10-30	87.30	87.55	85.40	86.55	300905
2017-10-31	86.35	86.95	84.66	86.05	270407
2017-11-01	86.75	87.30	84.75	85.00	326810
2017-11-02	85.05	86.55	84.05	86.20	258598
2017-11-03	85.40	86.50	85.13	85.95	263931
2017-11-06	85.95	86.20	85.05	85.50	149859
2017-11-07	85.50	85.50	82.10	82.15	323501
2017-11-08	81.75	82.15	80.65	82.05	242181
2017-11-09	81.20	82.25	79.75	80.40	368480
2017-11-10	81.10	81.65	80.30	80.95	398642
2017-11-13	80.05	82.35	79.73	81.70	277438
2017-11-14	80.80	81.75	79.45	81.10	699230
2017-11-15	79.85	81.65	77.65	80.75	558543
2017-11-16	81.60	82.50	80.55	81.05	325491
2017-11-17	80.35	82.40	80.35	81.75	322376
2017-11-20	81.65	83.00	80.40	82.90	269364
2017-11-21	83.35	84.05	82.55	83.40	344158
2017-11-22	83.80	83.95	82.65	82.65	288464
2017-11-24	83.05	83.05	81.65	81.80	89837
2017-11-27	82.00	82.75	81.90	82.25	433392
2017-11-28	82.80	87.15	81.55	86.95	490142
2017-11-29	87.70	92.30	87.50	90.80	850664
2017-11-30	91.70	93.20	90.25	90.35	610820
2017-12-01	90.10	90.95	86.35	90.90	542863
2017-12-04	93.20	95.20	90.15	90.25	708554
2017-12-05	90.80	91.15	87.65	87.75	529087
2017-12-06	87.45	88.90	86.80	88.25	298783
2017-12-07	88.25	90.13	87.65	89.85	329859
2017-12-08	90.85	90.95	89.25	90.20	411774
2017-12-11	89.90	90.35	88.75	89.20	452937
2017-12-12	89.65	90.85	87.40	90.35	479874
2017-12-13	90.55	91.80	89.30	89.55	472639
2017-12-14	89.95	90.60	88.25	88.60	512097
2017-12-15	88.80	93.10	88.65	92.00	1690666
2017-12-18	92.85	94.10	91.75	92.60	489249
2017-12-19	93.30	93.45	91.45	91.90	400210
2017-12-20	92.80	92.87	89.90	91.10	368579
2017-12-21	92.55	94.00	91.55	93.55	569113
2017-12-22	93.95	93.95	91.60	92.75	303789
2017-12-26	92.40	93.15	91.00	91.35	196174
2017-12-27	91.40	91.40	90.05	90.30	275201
2017-12-28	90.80	90.90	89.85	90.70	231715
2017-12-29	90.85	90.95	88.85	88.90	341940
2018-01-02	89.50	90.80	88.90	90.75	464369
2018-01-03	90.20	92.05	89.65	91.45	455492
2018-01-04	91.85	93.35	91.70	91.80	407868
2018-01-05	92.45	93.20	91.40	92.95	363084
2018-01-08	92.80	93.15	91.70	92.75	323836
2018-01-09	93.15	95.80	92.75	94.85	694852
2018-01-10	95.25	97.45	95.00	96.05	599531
2018-01-11	96.40	98.05	95.75	98.05	622613
2018-01-12	98.65	99.35	97.50	98.60	347652
2018-01-16	99.30	100.45	98.33	99.00	699749
2018-01-17	99.85	99.95	97.35	97.95	485633
2018-01-18	98.05	98.50	97.10	97.80	319046
2018-01-19	97.60	100.00	97.60	99.95	378077
2018-01-22	100.00	100.05	99.15	100.05	246366
2018-01-23	99.05	100.35	97.55	99.90	377912
2018-01-24	100.40	101.25	98.95	98.95	759698
2018-01-25	102.90	102.90	97.65	99.65	918021
2018-01-26	100.00	100.25	97.95	98.80	396224
2018-01-29	98.85	99.65	97.85	97.90	369303
2018-01-30	97.15	97.90	95.50	95.55	631131
2018-01-31	96.00	97.10	94.65	94.80	549683
2018-02-01	94.65	95.85	93.70	95.80	523404
2018-02-02	95.60	96.15	93.65	94.65	549281
2018-02-05	93.40	94.35	89.40	89.70	655358
2018-02-06	87.25	92.80	86.75	92.00	903528
2018-02-07	91.40	93.00	91.30	92.15	357363
2018-02-08	92.35	92.43	87.60	87.65	471017
2018-02-09	89.10	90.55	85.95	89.75	537947
2018-02-12	90.30	92.00	89.35	90.25	451972
2018-02-13	89.30	90.75	89.15	90.05	199512
2018-02-14	89.25	92.33	89.25	92.25	391350
2018-02-15	92.85	93.00	91.70	92.95	327512
2018-02-16	92.30	94.08	92.30	93.65	409101
2018-02-20	93.00	93.95	92.45	93.10	474678
2018-02-21	92.85	95.25	92.50	94.00	365538
2018-02-22	94.60	94.65	91.20	91.75	391163
2018-02-23	92.25	93.20	91.15	93.10	409425
2018-02-26	93.15	94.35	92.00	94.05	268886
2018-02-27	93.75	95.10	92.30	92.35	405154
2018-02-28	92.70	93.55	90.15	90.20	442484
2018-03-01	90.35	92.60	89.90	91.05	460790
2018-03-02	90.15	92.05	88.70	91.75	585537
2018-03-05	90.50	92.45	89.40	91.85	535975
2018-03-06	92.05	94.20	91.13	94.10	418113
2018-03-07	92.95	95.60	92.95	94.40	464079
2018-03-08	94.80	95.05	91.70	92.85	559323
2018-03-09	94.00	94.70	93.20	94.40	327789
2018-03-12	94.85	96.25	94.58	95.85	470768
2018-03-13	96.15	96.40	94.60	95.15	362521
2018-03-14	95.85	95.85	92.95	93.55	289012
2018-03-15	94.05	94.20	92.85	94.15	382348
2018-03-16	94.35	96.05	93.95	95.05	1203226
2018-03-19	94.55	94.80	92.60	94.40	283556
2018-03-20	94.85	95.20	93.95	94.35	293114
2018-03-21	94.30	96.15	93.65	95.00	512587
2018-03-22	92.85	94.00	90.80	91.15	1154273
2018-03-23	91.25	92.10	87.60	88.00	782275
2018-03-26	90.50	90.65	88.45	90.50	1138874
2018-03-27	90.50	91.23	87.30	87.80	635586
2018-03-28	88.10	90.83	86.75	88.45	554545
2018-03-29	88.95	92.05	88.45	89.90	480858
2018-04-02	89.90	90.55	87.45	89.20	534631
2018-04-03	89.55	91.30	89.10	91.05	534275
2018-04-04	89.35	93.20	88.65	93.00	555922
2018-04-05	93.75	93.95	92.55	93.65	350498
2018-04-06	92.50	93.15	89.45	90.70	449327
2018-04-09	91.60	93.05	90.40	90.55	370217
2018-04-10	91.90	93.00	90.80	92.45	440438
2018-04-11	91.70	92.50	91.40	91.85	290521
2018-04-12	90.55	94.20	90.55	93.50	572254
2018-04-13	94.35	94.35	89.20	91.85	324374
2018-04-16	92.20	92.85	91.10	92.10	373133
2018-04-17	92.70	93.60	89.65	90.05	563818
2018-04-18	90.50	91.10	89.40	89.85	966530
2018-04-19	94.80	97.65	93.90	96.75	1566451
2018-04-20	97.10	97.75	94.95	96.15	812219
2018-04-23	96.85	97.70	95.85	97.05	518279
2018-04-24	97.70	99.30	96.65	97.50	530683
2018-04-25	97.60	98.78	96.65	97.85	341526
2018-04-26	97.50	98.90	97.25	97.45	540254
2018-04-27	97.70	99.60	97.70	99.50	657925
2018-04-30	99.50	100.30	98.65	98.65	679493
2018-05-01	98.15	99.78	96.35	98.75	495748
2018-05-02	98.75	99.80	98.05	98.60	400185
2018-05-03	97.85	98.20	95.85	96.50	463846
2018-05-04	95.95	99.15	95.00	98.15	413694
2018-05-07	98.75	100.15	97.93	99.50	287913
2018-05-08	99.50	100.61	98.00	100.45	311257
2018-05-09	100.80	102.10	99.90	101.00	371880
2018-05-10	101.05	102.05	100.15	101.85	237031
2018-05-11	101.55	102.25	101.25	102.10	327748
2018-05-14	100.05	102.35	100.05	101.95	368110
2018-05-15	101.90	103.05	101.18	101.50	470813
2018-05-16	101.50	101.90	100.45	101.20	480912
2018-05-17	101.25	101.48	99.95	100.55	579610
2018-05-18	100.85	100.85	98.90	99.10	385814
2018-05-21	99.85	101.80	99.70	101.55	472851
2018-05-22	102.05	102.80	100.25	100.40	389335
2018-05-23	100.00	100.70	98.60	99.85	312807
2018-05-24	99.60	99.60	97.05	99.15	384224
2018-05-25	98.60	99.20	97.53	98.25	209377
2018-05-29	96.75	98.20	95.65	96.30	457443
2018-05-30	97.20	98.10	96.05	97.40	387637
2018-05-31	97.20	98.50	96.10	96.35	446359
2018-06-01	97.80	98.90	97.15	97.70	407016
2018-06-04	98.25	99.10	97.75	99.05	408497
2018-06-05	98.75	99.20	97.10	98.15	253232
2018-06-06	98.65	101.35	98.65	101.00	378638
2018-06-07	101.25	101.85	100.35	101.05	584113
2018-06-08	101.20	102.50	100.80	102.35	486723
2018-06-11	102.35	102.75	100.35	100.90	526783
2018-06-12	101.30	101.85	99.98	101.00	456623
2018-06-13	100.65	101.80	99.05	100.65	609152
2018-06-14	100.80	100.80	98.85	100.05	416372
2018-06-15	99.65	100.30	98.20	99.60	1233897
2018-06-18	98.75	98.85	94.55	95.60	1364718
2018-06-19	94.40	95.25	93.30	94.75	1601522
2018-06-20	93.18	95.40	93.18	94.45	1159739
2018-06-21	94.35	96.10	94.15	95.30	1141139
2018-06-22	95.90	97.33	94.80	94.90	5604049
2018-06-25	94.65	95.10	93.15	94.10	814873
2018-06-26	94.35	94.35	93.05	94.05	663796
2018-06-27	94.10	94.65	92.00	92.30	536465
2018-06-28	92.45	92.95	91.35	92.20	582881
2018-06-29	93.15	93.70	91.50	91.50	468902
2018-07-02	90.95	91.75	90.40	91.70	553180
2018-07-03	92.05	92.20	90.55	91.20	203461
2018-07-05	91.75	91.75	90.45	90.95	472717
2018-07-06	90.65	91.85	90.40	91.55	372504
2018-07-09	91.90	94.55	91.85	94.40	848732
2018-07-10	94.45	94.85	92.75	92.85	553950
2018-07-11	92.65	95.50	92.05	92.75	406790
2018-07-12	92.85	93.80	90.50	91.75	510263
2018-07-13	91.60	92.40	90.80	91.20	437275
2018-07-16	91.55	92.30	91.35	91.65	534900
2018-07-17	91.25	92.40	91.00	91.90	691208
2018-07-18	92.05	94.40	91.73	93.70	1135865
2018-07-19	96.00	99.95	95.15	96.20	1430538
2018-07-20	96.10	96.88	95.10	96.45	1142553
2018-07-23	96.70	96.70	95.25	95.50	1147580
2018-07-24	96.15	96.15	93.50	93.65	865321
2018-07-25	93.45	93.45	91.83	92.05	831283
2018-07-26	92.00	93.35	91.60	91.80	845410
2018-07-27	91.75	92.25	90.83	91.75	347168
2018-07-30	91.95	92.80	91.20	91.65	385518
2018-07-31	91.75	91.80	90.10	90.80	403692
2018-08-01	90.95	92.10	90.75	91.30	342509
2018-08-02	90.80	92.60	90.45	92.10	267052
2018-08-03	91.90	92.50	90.75	90.90	297159
2018-08-06	91.25	91.55	90.20	91.15	250041
2018-08-07	91.10	92.35	91.10	91.35	305122
2018-08-08	91.15	93.10	90.85	92.30	313414
2018-08-09	92.35	92.80	91.55	92.15	373191
2018-08-10	91.50	91.90	90.65	91.60	145862
2018-08-13	91.40	92.25	90.90	90.95	292433
2018-08-14	91.20	91.75	90.80	91.25	523360
2018-08-15	91.25	91.70	90.10	90.45	354444
2018-08-16	90.85	92.30	90.80	91.90	197908
2018-08-17	91.95	93.00	91.53	92.80	322486
2018-08-20	92.80	93.40	92.25	93.00	151324
2018-08-21	93.00	94.95	93.00	94.20	326129
2018-08-22	93.70	94.35	93.35	94.05	284415
2018-08-23	94.20	94.20	92.20	93.00	292048
2018-08-24	93.30	93.50	92.40	92.60	212747
2018-08-27	92.95	93.95	92.65	92.80	235056
2018-08-28	93.10	93.25	91.90	92.55	194076
2018-08-29	92.35	92.35	89.35	89.60	767786
2018-08-30	89.40	89.70	87.60	87.95	1116155
2018-08-31	88.00	89.20	87.70	88.90	475302
2018-09-04	88.70	90.05	87.45	89.70	259601
2018-09-05	89.65	90.65	89.05	90.40	425240
2018-09-06	90.55	91.50	89.60	89.65	307425
2018-09-07	89.90	90.55	89.35	89.95	354603
2018-09-10	90.00	90.60	88.90	89.05	394081
2018-09-11	89.05	89.58	88.35	89.00	382631
2018-09-12	89.15	89.75	87.55	87.60	363907
2018-09-13	88.00	88.50	86.00	86.70	377895
2018-09-14	86.65	87.33	86.50	87.00	245777
2018-09-17	86.75	87.35	85.85	86.35	307496
2018-09-18	86.40	86.40	85.40	85.95	206384
2018-09-19	86.15	87.85	86.15	87.85	263537
2018-09-20	88.30	89.85	88.10	88.65	663423
2018-09-21	88.85	89.45	88.10	88.50	820384
2018-09-24	88.10	88.45	86.25	86.50	397852
2018-09-25	86.30	87.60	86.30	87.50	496226
2018-09-26	87.45	87.45	84.00	84.20	620947
2018-09-27	84.20	85.05	82.60	82.85	452485
2018-09-28	82.60	83.50	82.25	82.65	613417
2018-10-01	83.12	83.48	80.80	81.10	382071
2018-10-02	80.95	81.94	79.81	80.40	492017
2018-10-03	80.48	83.29	80.48	82.57	843635
2018-10-04	82.59	84.34	81.99	82.81	453545
2018-10-05	82.75	82.80	81.09	81.62	338005
2018-10-08	81.18	83.46	81.10	82.99	390583
2018-10-09	82.79	82.86	81.35	82.19	252995
2018-10-10	82.24	82.76	81.36	81.45	496280
2018-10-11	80.92	81.40	78.32	78.43	509845
2018-10-12	79.52	80.95	74.22	76.30	557384
2018-10-15	76.31	77.01	75.28	76.49	383422
2018-10-16	76.51	77.27	74.55	76.23	519617
2018-10-17	76.09	77.37	74.09	77.15	914691
2018-10-18	68.01	70.93	67.24	67.28	2905006
2018-10-19	67.59	67.73	66.50	66.83	1074008
2018-10-22	67.18	67.18	63.20	64.05	1005093
2018-10-23	61.87	66.09	61.48	64.66	1324330
2018-10-24	65.12	65.26	62.07	62.15	865606
2018-10-25	62.59	65.04	62.24	64.48	958698
2018-10-26	63.60	64.91	62.92	63.65	462960
2018-10-29	64.77	66.08	64.33	64.83	461689
2018-10-30	64.99	65.53	63.70	64.61	356594
2018-10-31	65.39	66.17	65.04	65.23	552625
2018-11-01	65.71	66.34	65.35	66.27	564876
2018-11-02	66.40	67.14	64.73	65.39	332787
2018-11-05	65.45	66.20	64.86	65.49	297860
2018-11-06	64.65	66.21	62.63	63.20	1591445
2018-11-07	63.33	63.98	62.32	63.70	1293652
2018-11-08	63.56	64.85	62.90	63.43	986660
2018-11-09	63.19	64.17	62.50	62.82	569842
2018-11-12	62.73	63.10	61.31	61.42	502644
2018-11-13	61.64	62.60	60.28	61.00	934436
2018-11-14	61.72	61.79	59.05	59.82	790345
2018-11-15	59.51	61.89	59.39	60.69	487109
2018-11-16	60.11	60.65	59.76	60.24	684679
2018-11-19	60.52	61.54	60.12	60.55	967364
2018-11-20	59.92	60.37	57.70	57.89	804407
2018-11-21	58.05	59.46	57.21	58.34	479982
2018-11-23	57.79	58.91	57.59	58.34	170303
2018-11-26	59.00	60.31	58.68	59.08	447219
2018-11-27	58.84	59.59	58.10	58.57	500727
2018-11-28	58.57	59.10	57.00	58.70	1620984
2018-11-29	58.70	59.52	58.15	58.94	960557
2018-11-30	58.61	60.11	58.61	59.66	1064358
2018-12-03	60.33	61.40	59.55	60.49	1005499
2018-12-04	60.27	60.56	55.45	55.65	1209916
2018-12-06	54.76	55.88	53.96	55.84	1631560
2018-12-07	55.65	57.54	54.79	55.47	991030
2018-12-10	55.03	55.56	53.76	54.96	773010
2018-12-11	55.73	56.39	54.09	54.40	555693
2018-12-12	55.40	56.52	54.80	55.41	610134
2018-12-13	55.40	56.49	52.60	53.02	859183
2018-12-14	52.16	53.35	51.52	51.72	573415
2018-12-17	51.30	53.81	50.92	52.30	1117405
2018-12-18	52.40	52.93	50.69	50.91	853087
2018-12-19	50.75	51.92	49.54	49.78	916284
2018-12-20	49.55	50.63	49.34	49.94	1291187
2018-12-21	50.10	51.23	49.72	49.82	2033106
2018-12-24	49.32	49.54	48.35	48.49	436997
2018-12-26	48.88	51.19	47.86	51.15	750505
2018-12-27	50.30	51.16	48.87	50.68	790507
2018-12-28	50.67	51.94	50.08	51.00	638060
2018-12-31	51.55	51.81	49.87	51.09	659053
2019-01-02	50.30	52.10	50.10	51.61	797802
2019-01-03	51.54	53.09	51.13	51.84	732896
2019-01-04	52.75	53.27	52.17	53.20	806304
2019-01-07	52.94	54.14	52.43	53.12	664250
2019-01-08	52.73	53.51	51.66	53.51	718909
2019-01-09	53.55	53.89	52.77	53.83	680722
2019-01-10	53.84	54.33	53.13	53.83	970307
2019-01-11	53.45	54.36	52.79	54.20	546779
2019-01-14	53.86	54.92	53.32	54.31	637695
2019-01-15	54.15	54.80	53.25	54.77	488701
2019-01-16	55.17	56.73	55.10	56.47	735681
2019-01-17	56.07	57.23	55.87	56.85	633513
2019-01-18	57.00	58.70	56.24	58.56	839133
2019-01-22	57.85	58.51	57.35	57.98	730231
2019-01-23	58.11	59.43	57.50	58.31	1019737
2019-01-24	58.30	58.30	55.76	57.67	1779882
2019-01-25	58.16	60.76	57.98	60.02	993539
2019-01-28	59.47	61.20	59.44	61.07	749424
2019-01-29	61.33	61.75	60.93	60.95	666026
2019-01-30	60.97	61.38	59.65	59.91	653431
2019-01-31	59.52	59.91	57.41	58.27	764360
2019-02-01	58.62	59.38	58.26	59.28	468838
2019-02-04	59.25	60.38	58.85	60.32	430577
2019-02-05	60.33	60.56	58.78	59.46	393554
2019-02-06	59.11	59.93	58.80	59.11	487726
2019-02-07	59.71	61.15	59.15	59.77	345070
2019-02-08	59.35	60.18	57.67	57.92	565336
2019-02-11	58.04	58.67	57.72	58.60	366435
2019-02-12	59.15	59.98	59.10	59.74	414708
2019-02-13	59.99	60.33	59.39	59.85	497995
2019-02-14	59.11	59.45	58.56	58.90	742574
2019-02-15	59.41	60.83	59.00	60.32	729800
2019-02-19	59.95	61.21	59.73	60.94	720776
2019-02-20	61.13	61.98	60.62	61.87	549905
2019-02-21	61.82	61.82	61.05	61.27	410757
2019-02-22	61.30	61.79	61.22	61.52	506394
2019-02-25	61.99	62.46	61.52	61.61	390398
2019-02-26	61.44	62.47	60.50	60.52	471455
2019-02-27	60.66	61.39	60.23	60.95	378131
2019-02-28	61.12	61.26	60.50	61.03	540502
2019-03-01	61.80	62.24	61.00	61.95	479194
2019-03-04	61.75	61.83	60.74	61.16	664089
2019-03-05	61.00	62.21	60.30	61.72	605856
2019-03-06	61.52	61.67	59.76	60.14	1109452
2019-03-07	59.71	60.53	58.55	59.00	1559990
2019-03-08	58.45	59.54	58.28	59.11	863894
2019-03-11	59.45	59.74	58.85	59.26	643483
2019-03-12	59.31	59.93	58.86	59.27	313136
2019-03-13	59.65	59.97	59.08	59.36	429083
2019-03-14	59.41	59.94	58.35	58.58	641766
2019-03-15	58.57	59.57	58.37	58.57	656072
2019-03-18	58.85	60.13	58.77	59.82	636424
2019-03-19	59.93	60.20	58.68	58.81	692408
2019-03-20	58.49	58.85	55.71	55.77	1875482
2019-03-21	55.54	55.93	54.52	55.13	774033
2019-03-22	54.49	54.64	52.25	53.14	2127403
2019-03-25	53.22	53.96	52.48	52.67	2085311
2019-03-26	53.18	54.44	53.00	54.34	1243652
2019-03-27	53.80	54.20	53.06	53.89	823344
2019-03-28	53.95	54.64	52.85	54.62	538513
2019-03-29	55.24	55.56	54.26	54.59	594012
2019-04-01	55.04	56.73	55.04	56.63	773855
2019-04-02	56.50	57.28	55.87	56.70	643817
2019-04-03	57.30	57.96	56.50	56.72	985649
2019-04-04	56.75	58.60	56.04	58.27	701990
2019-04-05	58.37	59.38	57.97	59.15	472127
2019-04-08	59.09	59.62	58.73	59.12	440384
2019-04-09	58.90	58.90	57.27	57.43	409677
2019-04-10	57.42	58.30	56.79	58.28	616822
2019-04-11	58.55	59.02	57.67	58.20	575071
2019-04-12	59.10	59.99	58.29	59.22	897459
2019-04-15	59.20	59.58	57.94	57.98	749379
2019-04-16	57.98	58.91	57.49	58.71	894700
2019-04-17	59.08	59.08	57.82	58.49	1796671
2019-04-18	59.98	63.20	59.45	62.63	2033863
2019-04-22	62.44	63.15	62.09	62.65	842695
2019-04-23	62.81	64.44	62.10	64.24	720295
2019-04-24	63.92	64.64	62.94	64.01	950307
2019-04-25	63.87	64.32	62.80	63.83	701325
2019-04-26	63.96	64.35	63.31	64.20	629278
2019-04-29	64.54	66.15	64.42	65.64	650652
2019-04-30	65.69	66.18	64.46	64.73	459639
2019-05-01	64.92	65.82	63.72	64.19	568302
2019-05-02	64.10	65.51	64.10	65.30	583130
2019-05-03	65.30	66.15	64.57	66.13	580382
2019-05-06	64.83	66.61	64.42	66.19	389456
2019-05-07	65.39	66.10	64.77	65.15	608519
2019-05-08	64.95	65.55	64.34	64.39	360531
2019-05-09	63.64	64.58	62.69	64.38	452923
2019-05-10	64.18	64.38	63.37	64.24	343720
2019-05-13	62.71	63.05	60.43	60.92	522695
2019-05-14	61.18	62.16	60.61	61.83	913576
2019-05-15	60.80	61.39	59.85	60.79	523396
2019-05-16	61.04	62.03	61.04	61.71	277196
2019-05-17	61.14	61.84	60.60	60.65	511205
2019-05-20	60.35	61.26	60.21	60.71	806541
2019-05-21	61.07	62.48	61.07	62.04	496549
2019-05-22	61.67	62.06	60.52	60.67	486888
2019-05-23	59.86	59.86	57.95	58.71	426881
2019-05-24	60.08	61.26	59.45	61.14	543716
2019-05-28	61.04	61.66	60.12	60.18	515561
2019-05-29	59.85	60.85	58.86	60.73	383275
2019-05-30	60.97	61.43	58.09	58.89	353645
2019-05-31	58.04	58.55	56.96	57.30	517612
2019-06-03	57.34	59.25	57.22	58.37	830381
2019-06-04	59.25	61.20	59.25	61.06	456284
2019-06-05	60.82	61.46	59.75	60.55	596105
2019-06-06	60.60	60.71	59.19	59.86	490912
2019-06-07	58.20	58.83	57.22	58.71	654838
2019-06-10	59.34	60.51	59.25	59.31	436972
2019-06-11	59.99	60.53	59.07	59.50	333224
2019-06-12	59.32	59.97	58.68	59.28	480173
2019-06-13	59.53	60.24	59.14	59.45	360941
2019-06-14	59.60	60.49	58.37	60.33	480111
2019-06-17	60.45	61.30	58.69	58.71	433044
2019-06-18	58.62	61.25	58.62	60.70	538450
2019-06-19	60.98	61.94	59.14	59.35	526605
2019-06-20	60.04	60.04	57.97	59.24	562807
2019-06-21	59.03	60.54	59.03	59.69	524931
2019-06-24	59.24	60.46	59.07	59.16	388165
2019-06-25	59.00	59.40	57.88	59.28	484829
2019-06-26	59.46	60.77	59.45	60.46	751980
2019-06-27	60.60	61.79	60.33	61.09	497115
2019-06-28	61.76	62.50	60.62	61.37	1125506
2019-07-01	62.67	62.67	60.89	61.20	448074
2019-07-02	61.17	61.17	59.33	60.03	532806
2019-07-03	60.21	60.57	59.74	60.50	291209
2019-07-05	61.17	61.57	60.50	61.30	613235
2019-07-08	60.77	60.95	60.28	60.83	389356
2019-07-09	60.65	61.50	60.36	61.02	613583
2019-07-10	61.09	63.05	59.36	59.40	625820
2019-07-11	59.40	60.15	58.53	59.60	793724
2019-07-12	59.76	61.29	59.19	61.13	832850
2019-07-15	61.31	61.31	58.73	59.21	676993
2019-07-16	59.29	60.04	58.65	59.42	498046
2019-07-17	58.85	59.43	57.61	58.77	818061
2019-07-18	55.85	57.86	54.04	56.71	1838768
2019-07-19	56.96	58.97	56.77	58.86	1082864
2019-07-22	58.64	59.19	57.61	58.87	589551
2019-07-23	59.12	60.39	59.12	60.03	536136
2019-07-24	59.81	62.35	59.50	62.18	840136
2019-07-25	62.28	62.54	60.57	60.68	651923
2019-07-26	61.03	62.36	60.79	62.08	736570
2019-07-29	62.02	62.57	61.40	61.58	608330
2019-07-30	60.82	62.86	60.82	62.85	409130
2019-07-31	62.89	63.53	61.96	62.93	592487
2019-08-01	62.74	63.37	58.26	59.02	743286
2019-08-02	59.07	59.51	57.25	58.59	543604
2019-08-05	56.07	56.37	54.70	55.52	806093
2019-08-06	56.06	56.41	54.79	56.25	428325
2019-08-07	54.63	55.87	53.88	55.65	395577
2019-08-08	56.04	57.36	55.36	56.69	355541
2019-08-09	56.44	56.63	54.86	56.01	265548
2019-08-12	55.24	55.58	53.71	54.26	501360
2019-08-13	53.96	56.59	53.79	55.48	624836
2019-08-14	53.75	54.12	52.88	53.75	591380
2019-08-15	54.03	54.36	52.56	52.81	384762
2019-08-16	53.41	55.68	53.41	55.45	452908
2019-08-19	56.53	56.76	56.03	56.52	474291
2019-08-20	55.95	56.22	55.22	55.50	324863
2019-08-21	56.05	56.21	55.39	55.64	473155
2019-08-22	56.04	56.53	54.61	55.55	569804
2019-08-23	55.17	55.63	53.09	53.25	664556
2019-08-26	54.04	54.12	52.82	53.52	450351
2019-08-27	53.77	54.00	51.60	52.22	576737
2019-08-28	51.94	53.85	51.87	53.11	536477
2019-08-29	52.69	54.31	52.69	53.94	675974
2019-08-30	54.21	54.82	53.60	53.88	456498
2019-09-03	53.38	54.01	51.02	51.57	709333
2019-09-04	51.86	52.25	51.09	51.29	453540
2019-09-05	52.61	53.52	52.41	53.00	921086
2019-09-06	53.25	53.25	51.79	52.12	505949
2019-09-09	52.77	54.40	51.99	53.90	770130
2019-09-10	54.22	55.61	54.22	55.48	1032485
2019-09-11	55.92	57.21	54.23	56.98	1172659
2019-09-12	56.38	57.22	55.31	56.40	818296
2019-09-13	57.47	58.19	56.66	57.38	717760
2019-09-16	56.65	58.79	56.51	58.42	538832
2019-09-17	58.02	58.02	55.59	56.17	467163
2019-09-18	55.80	57.29	55.48	56.99	618833
2019-09-19	56.93	57.43	55.86	55.94	388626
2019-09-20	56.18	56.99	55.54	55.68	878322
2019-09-23	55.49	56.49	55.21	56.25	847773
2019-09-24	56.07	56.49	54.16	54.69	682692
2019-09-25	54.44	56.79	54.16	56.66	567015
2019-09-26	56.28	56.37	54.57	54.64	390826
2019-09-27	55.12	56.38	54.52	54.84	490672
2019-09-30	55.18	55.44	54.34	54.65	288225
2019-10-01	55.11	55.81	52.39	52.79	405488
2019-10-02	52.34	53.03	51.66	52.52	402771
2019-10-03	52.15	52.47	51.20	52.32	692760
2019-10-04	52.41	52.69	51.37	52.55	800157
2019-10-07	52.44	53.05	52.10	52.31	498767
2019-10-08	51.79	51.80	50.77	50.87	430234
2019-10-09	51.05	51.84	50.82	51.54	305347
2019-10-10	51.79	53.00	51.70	52.28	323482
2019-10-11	53.65	54.90	53.00	53.72	578220
2019-10-14	53.16	54.09	52.80	53.89	277599
2019-10-15	53.99	55.36	52.19	54.49	936539
2019-10-16	54.91	56.21	54.07	54.39	733259
2019-10-17	59.75	59.75	54.87	55.79	1686072
2019-10-18	55.58	56.23	54.78	55.66	716271
2019-10-21	56.08	56.71	54.96	55.08	1137329
2019-10-22	54.65	56.35	53.99	55.51	635637
2019-10-23	55.23	56.13	55.00	56.04	592012
2019-10-24	56.35	56.35	55.29	55.34	625435
2019-10-25	55.35	56.63	55.10	56.20	326812
2019-10-28	56.31	56.88	56.10	56.15	445656
2019-10-29	56.04	56.65	55.80	56.44	298974
2019-10-30	56.40	56.40	55.15	55.54	242538
2019-10-31	55.05	55.09	53.23	54.06	312510
2019-11-01	54.69	55.56	54.49	55.55	410901
2019-11-04	56.31	58.78	55.88	58.56	732939
2019-11-05	58.93	60.24	58.44	59.14	460197
2019-11-06	58.82	58.96	57.94	58.35	305499
2019-11-07	59.18	59.87	58.78	59.15	442757
2019-11-08	58.90	59.85	58.58	59.55	288368
2019-11-11	58.96	59.46	58.51	59.06	273528
2019-11-12	59.02	59.84	58.57	59.24	379660
2019-11-13	58.57	58.57	57.68	58.17	372125
2019-11-14	57.94	58.50	57.63	58.18	331670
2019-11-15	58.52	58.80	58.13	58.16	200352
2019-11-18	57.84	57.84	56.92	57.32	341146
2019-11-19	57.68	57.95	57.20	57.63	481662
2019-11-20	57.48	57.79	56.23	57.15	332317
2019-11-21	57.40	57.75	56.46	57.18	408869
2019-11-22	57.21	58.02	57.19	57.48	217802
2019-11-25	57.60	58.52	57.31	58.24	294668
2019-11-26	57.87	58.02	57.40	57.67	249543
2019-11-27	58.06	58.41	57.60	58.18	501080
2019-11-29	57.87	58.33	57.58	57.80	134115
2019-12-02	58.18	58.90	57.60	57.62	289616
2019-12-03	56.62	56.66	55.66	56.48	260304
2019-12-04	56.87	57.97	56.73	57.41	279356
2019-12-05	57.50	57.93	57.00	57.13	440029
2019-12-06	58.10	59.80	57.64	57.89	375493
2019-12-09	60.50	64.88	60.49	63.49	2711229
2019-12-10	62.95	63.45	61.61	61.86	1484739
2019-12-11	62.69	62.69	60.64	60.73	596026
2019-12-12	61.19	62.65	60.61	62.15	800694
2019-12-13	61.96	62.39	60.51	60.73	463888
2019-12-16	61.55	61.96	60.30	60.40	494043
2019-12-17	60.41	61.06	59.92	60.81	646524
2019-12-18	60.80	60.90	59.86	60.30	824452
2019-12-19	60.05	60.68	59.85	59.99	702851
2019-12-20	60.24	60.56	59.25	59.25	767701
2019-12-23	59.37	59.44	57.85	57.89	874275
2019-12-24	57.83	58.30	57.60	57.97	156943
2019-12-26	57.98	58.12	57.47	57.64	239979
2019-12-27	57.73	57.96	56.85	57.01	231433
2019-12-30	57.47	57.97	56.47	56.63	283885
2019-12-31	56.53	57.07	56.37	56.77	399820
2020-01-02	57.16	57.16	55.71	56.20	704422
2020-01-03	55.41	55.90	54.86	55.66	1306013
2020-01-06	55.15	55.87	54.46	55.58	927976
2020-01-07	55.46	55.99	54.90	55.58	467639
2020-01-08	55.41	56.88	55.41	56.84	583937
2020-01-09	57.18	57.55	56.78	57.30	480264
2020-01-10	57.38	57.41	56.53	56.57	369885
2020-01-13	56.65	56.87	55.86	56.87	283043
2020-01-14	56.89	56.89	55.66	55.85	1504128
2020-01-15	55.41	55.42	54.23	54.35	762662
2020-01-16	54.89	55.52	54.37	54.76	657430
2020-01-17	54.93	55.32	54.44	54.48	748412
2020-01-21	54.22	54.42	53.80	53.83	497165
2020-01-22	53.83	53.89	53.16	53.38	448165
2020-01-23	52.40	53.90	51.31	53.72	1123432
2020-01-24	53.71	53.71	52.15	53.15	539485
2020-01-27	52.13	53.19	51.94	52.95	507583
2020-01-28	53.48	55.14	53.19	54.44	516088
2020-01-29	54.41	55.28	53.96	54.04	202479
2020-01-30	53.39	55.42	53.39	55.42	261303
2020-01-31	55.07	55.07	54.17	54.96	624032
2020-02-03	55.35	55.62	54.56	54.69	413943
2020-02-04	55.43	56.00	55.22	55.50	296102
2020-02-05	56.30	58.05	56.11	57.92	314644
2020-02-06	58.29	58.44	57.26	57.33	180872
2020-02-07	56.76	57.14	56.09	56.45	159166
2020-02-10	56.23	56.28	55.76	55.90	178038
2020-02-11	56.12	56.79	55.56	56.24	275496
2020-02-12	56.80	56.95	56.08	56.47	369383
2020-02-13	56.21	56.80	56.06	56.75	529832
2020-02-14	56.69	57.19	56.61	56.97	492115
2020-02-18	56.80	56.94	55.84	56.43	591495
2020-02-19	56.48	57.20	56.48	56.80	259859
2020-02-20	57.18	58.18	57.00	58.16	220128
2020-02-21	57.70	57.95	56.06	56.25	457465
2020-02-24	54.30	55.08	53.85	54.80	252850
2020-02-25	54.92	54.92	52.92	53.12	264158
2020-02-26	53.64	53.72	52.07	52.09	236459
2020-02-27	50.86	52.13	49.60	49.68	666076
2020-02-28	47.88	48.94	46.32	47.08	692589
2020-03-02	46.97	48.78	46.21	48.75	466668
2020-03-03	48.61	49.73	45.91	46.65	459787
2020-03-04	47.46	48.15	45.89	47.71	469530
2020-03-05	46.17	46.19	43.97	44.47	414690
2020-03-06	42.09	44.00	41.55	42.18	661757
2020-03-09	35.69	37.19	31.11	31.90	1913990
2020-03-10	33.16	35.01	32.75	34.04	1178928
2020-03-11	32.89	33.82	31.50	32.03	1188422
2020-03-12	29.24	31.43	27.09	30.01	1308161
2020-03-13	32.12	33.55	29.63	33.44	754472
2020-03-16	26.96	29.76	26.96	27.22	1089474
2020-03-17	27.57	30.58	25.94	28.32	910017
2020-03-18	26.43	26.79	19.38	22.36	1289946
2020-03-19	21.79	26.55	20.05	25.01	1142351
2020-03-20	25.00	25.46	21.96	22.36	1049005
2020-03-23	22.38	22.38	19.10	19.29	1426462
2020-03-24	20.35	22.81	19.63	22.27	740425
2020-03-25	22.83	24.17	21.42	22.84	1484314
2020-03-26	23.17	25.85	22.34	23.81	924987
2020-03-27	22.61	22.95	21.22	22.73	820364
2020-03-30	22.62	23.20	20.74	21.26	1041195
2020-03-31	21.20	22.23	20.86	22.17	705780
2020-04-01	21.05	21.42	19.94	20.45	623678
2020-04-02	20.37	22.62	19.97	22.12	971886
2020-04-03	22.23	22.60	21.39	22.23	1395633
2020-04-06	22.98	24.14	21.91	23.34	911730
2020-04-07	24.67	26.60	24.40	24.66	590717
2020-04-08	25.17	26.18	24.06	25.90	717237
2020-04-09	26.92	29.77	26.62	29.27	765826
2020-04-13	29.43	29.43	26.55	27.34	583124
2020-04-14	27.98	29.18	25.58	25.81	704679
2020-04-15	24.26	24.57	23.25	24.15	704542
2020-04-16	24.11	24.11	21.89	22.30	994321
2020-04-17	23.53	24.49	23.35	24.07	765932
2020-04-20	23.08	23.53	22.12	22.47	1419895
2020-04-21	21.45	23.05	20.75	21.88	2780735
2020-04-22	22.74	23.00	21.20	22.01	1104203
2020-04-23	22.22	23.76	21.88	23.21	889871
2020-04-24	23.35	26.50	22.98	26.06	847048
2020-04-27	27.23	27.60	25.44	27.05	769473
2020-04-28	27.96	29.62	25.82	26.11	1598980
2020-04-29	27.30	29.71	27.10	28.97	1121014
2020-04-30	28.29	28.54	26.87	27.78	763694
2020-05-01	26.61	27.75	25.01	27.65	1527500
2020-05-04	26.84	28.01	26.40	27.05	686884
2020-05-05	27.67	28.58	26.04	26.48	381265
2020-05-06	26.78	26.78	24.60	25.00	376978
2020-05-07	25.29	26.92	25.18	25.66	989890
2020-05-08	26.51	27.89	26.07	27.82	565154
2020-05-11	27.00	27.17	25.72	25.97	389983
2020-05-12	26.14	26.52	24.54	24.75	462606
2020-05-13	24.37	24.43	22.23	23.31	500965
2020-05-14	22.47	24.89	22.01	24.56	442055
2020-05-15	24.09	24.94	24.00	24.12	205897
2020-05-18	25.59	28.21	25.59	27.93	326034
2020-05-19	27.71	29.80	26.72	28.25	596075
2020-05-20	29.05	30.04	28.62	29.15	787149
2020-05-21	29.11	29.73	28.52	28.65	369571
2020-05-22	28.61	29.16	27.72	28.52	392144
2020-05-26	24.79	27.96	24.79	27.50	4305631
2020-05-27	28.46	29.78	27.37	29.72	2710957
2020-05-28	29.80	29.80	27.59	27.92	1120580
2020-05-29	27.54	28.13	26.43	26.76	1877140
2020-06-01	27.10	28.98	26.78	28.33	1042383
2020-06-02	29.00	29.54	28.16	28.68	902229
2020-06-03	29.40	31.27	29.40	30.04	1595022
2020-06-04	30.15	32.28	29.54	31.34	812174
2020-06-05	35.45	36.32	33.93	35.90	1649319
2020-06-08	37.75	37.93	36.55	37.56	1023832
2020-06-09	36.00	37.99	35.53	37.42	1133884
2020-06-10	37.03	37.03	33.47	33.59	1068800
2020-06-11	30.38	32.35	29.82	31.15	772053
2020-06-12	33.19	34.15	31.41	32.54	531701
2020-06-15	30.80	33.30	30.49	32.42	648674
2020-06-16	34.25	35.88	33.68	34.95	1075127
2020-06-17	35.17	35.59	32.43	32.55	415091
2020-06-18	32.36	34.44	32.36	33.29	825808
2020-06-19	34.02	34.34	32.31	34.11	844134
2020-06-22	33.75	34.35	32.84	33.45	1542340
2020-06-23	34.07	34.69	32.16	32.28	634587
2020-06-24	31.73	31.73	29.91	30.18	825816
2020-06-25	29.94	31.57	29.80	31.43	1554411
2020-06-26	30.53	30.81	28.10	28.61	6043288
2020-06-29	29.22	31.20	28.38	29.00	885669
2020-06-30	28.92	31.06	28.74	30.87	526241
2020-07-01	30.73	30.86	28.64	29.56	636099
2020-07-02	30.60	31.19	28.37	28.68	814854
2020-07-06	29.90	30.96	28.82	29.46	1018100
2020-07-07	28.87	28.90	27.49	27.68	409418
2020-07-08	27.65	28.28	26.80	27.70	548298
2020-07-09	27.44	27.91	25.37	26.16	783659
2020-07-10	26.27	27.91	26.27	27.75	425878
2020-07-13	28.33	28.60	26.82	27.69	475337
2020-07-14	27.57	27.57	25.80	26.84	547182
2020-07-15	27.92	29.54	27.83	29.24	474761
2020-07-16	28.72	29.61	27.83	28.15	471905
2020-07-17	28.04	28.50	27.08	27.16	490892
2020-07-20	26.49	27.06	25.85	26.02	435329
2020-07-21	26.36	28.66	26.36	28.18	541832
2020-07-22	27.78	28.12	26.80	28.07	702067
2020-07-23	28.01	31.01	28.00	30.76	818899
2020-07-24	30.64	31.56	30.64	31.31	515629
2020-07-27	30.85	31.43	30.34	31.13	413016
2020-07-28	31.01	32.08	30.64	31.68	350553
2020-07-29	31.82	33.79	31.39	33.66	488687
2020-07-30	32.98	33.97	32.25	33.91	584002
2020-07-31	33.70	33.70	32.18	33.22	460924
2020-08-03	33.64	33.89	32.65	32.96	450562
2020-08-04	33.13	33.40	32.54	33.11	249146
2020-08-05	33.79	33.96	32.88	33.81	793409
2020-08-06	33.70	34.16	33.05	33.33	260595
2020-08-07	33.02	35.78	32.42	35.71	370630
2020-08-10	35.99	37.63	35.95	37.11	436732
2020-08-11	38.29	39.07	36.21	36.43	456653
2020-08-12	37.56	37.56	35.34	36.13	201428
2020-08-13	35.84	36.08	34.87	35.32	380849
2020-08-14	34.86	35.83	34.54	35.27	294033
2020-08-17	35.24	35.24	33.80	34.53	465982
2020-08-18	34.22	34.22	32.48	32.59	699780
2020-08-19	32.71	33.45	32.29	32.55	482607
2020-08-20	31.78	32.45	31.65	31.76	383852
2020-08-21	31.53	32.08	31.11	31.82	296412
2020-08-24	32.12	34.21	31.67	33.85	355863
2020-08-25	34.34	34.59	33.68	34.33	335998
2020-08-26	34.14	34.36	33.15	33.35	208031
2020-08-27	33.37	34.41	33.15	33.61	199410
2020-08-28	34.16	34.16	33.13	33.35	191118
2020-08-31	33.14	33.14	32.22	32.39	403203
2020-09-01	32.01	33.05	31.85	32.18	148538
2020-09-02	32.07	32.58	31.89	32.37	183009
2020-09-03	32.67	33.90	31.86	32.07	358570
2020-09-04	33.13	33.88	32.31	32.83	253106
2020-09-08	32.05	32.12	30.66	31.49	507672
2020-09-09	31.71	31.90	29.82	31.03	362430
2020-09-10	31.31	31.53	30.42	31.48	513598
2020-09-11	31.61	32.26	30.92	31.65	530775
2020-09-14	31.90	33.08	31.59	32.60	346097
2020-09-15	32.66	32.66	31.73	32.10	331408
2020-09-16	32.14	33.15	31.75	32.50	386385
2020-09-17	31.87	32.36	31.18	32.01	384639
2020-09-18	32.32	32.34	31.43	31.80	1015386
2020-09-21	30.83	31.53	30.18	31.49	712208
2020-09-22	31.51	32.19	30.40	31.04	567004
2020-09-23	31.58	32.04	29.45	30.27	575869
2020-09-24	30.30	30.57	29.54	30.07	448296
2020-09-25	30.33	30.78	29.54	29.81	508818
2020-09-28	30.34	30.84	29.89	30.78	506395
2020-09-29	30.74	30.88	29.87	30.61	212841
2020-09-30	31.02	31.92	30.68	31.13	262926
2020-10-01	31.08	31.78	30.99	31.68	254451
2020-10-02	30.78	33.37	30.76	33.15	282447
2020-10-05	33.71	35.74	33.70	35.58	387645
2020-10-06	36.03	37.71	35.34	35.50	410154
2020-10-07	36.13	38.01	36.13	36.98	458528
2020-10-08	36.03	37.82	35.93	37.75	251856
2020-10-09	38.38	38.71	36.45	36.52	283442
2020-10-12	36.58	37.76	35.74	37.64	243938
2020-10-13	37.32	37.49	35.28	36.50	396170
2020-10-14	36.47	36.88	35.71	36.40	640926
2020-10-15	35.77	38.11	35.53	37.99	193115
2020-10-16	37.61	38.13	37.13	37.97	403651
2020-10-19	38.39	38.86	37.24	37.55	295032
2020-10-20	38.22	38.92	37.21	37.31	249805
2020-10-21	37.26	38.84	37.15	38.52	464851
2020-10-22	39.40	40.94	38.66	40.88	827727
2020-10-23	41.61	42.79	41.47	42.78	578914
2020-10-26	42.02	43.20	41.50	43.12	710232
2020-10-27	42.75	42.80	41.23	41.93	537215
2020-10-28	40.69	44.25	40.69	43.99	1768525
2020-10-29	43.59	44.78	42.68	44.05	927679
2020-10-30	44.03	45.05	43.31	45.00	898736
2020-11-02	45.64	45.65	44.18	45.01	555259
2020-11-03	45.91	45.98	44.90	45.29	510195
2020-11-04	44.24	45.05	42.71	43.97	1326300
2020-11-05	43.77	44.84	43.37	44.55	405826
2020-11-06	45.10	45.42	43.31	44.02	363082
2020-11-09	47.48	53.98	47.22	51.38	864958
2020-11-10	52.11	54.41	51.18	52.64	657709
2020-11-11	53.01	53.01	50.11	51.66	486239
2020-11-12	50.43	52.53	48.88	50.26	666189
2020-11-13	51.65	52.71	50.96	51.50	336101
2020-11-16	54.05	55.26	52.79	54.71	399508
2020-11-17	53.28	54.77	52.28	54.35	261998
2020-11-18	54.94	55.85	53.33	53.39	385407
2020-11-19	53.14	53.70	51.92	53.61	245231
2020-11-20	52.54	54.34	52.06	54.20	369182
2020-11-23	55.20	55.92	54.29	55.54	726261
2020-11-24	57.35	57.85	55.19	57.03	730257
2020-11-25	53.29	57.51	52.78	57.45	564053
2020-11-27	57.53	57.81	55.32	57.34	291939
2020-11-30	56.92	57.49	55.20	55.90	753212
2020-12-01	57.65	57.65	55.30	55.99	806691
2020-12-02	55.44	57.36	55.44	56.00	291061
2020-12-03	56.56	57.17	55.60	56.60	504306
2020-12-04	57.65	57.93	56.51	57.46	946309
2020-12-07	57.22	57.94	55.40	57.64	383287
2020-12-08	57.29	58.47	56.26	57.52	410767
2020-12-09	57.87	58.98	56.53	56.77	219983
2020-12-10	56.62	57.70	56.14	57.38	306698
2020-12-11	56.72	58.37	56.72	57.92	410654
2020-12-14	58.92	58.92	57.20	57.30	640576
2020-12-15	58.47	59.90	57.16	59.73	265518
2020-12-16	60.10	60.44	58.72	59.92	450536
2020-12-17	60.14	60.34	57.69	59.79	302916
2020-12-18	59.94	60.30	57.91	58.37	888492
2020-12-21	58.50	59.79	57.72	58.35	301535
2020-12-22	58.51	59.31	56.87	57.81	348854
2020-12-23	58.19	59.65	58.19	59.24	283321
2020-12-24	59.78	60.36	57.54	59.00	231498
2020-12-28	58.95	59.86	58.83	59.06	156778
2020-12-29	59.06	59.06	57.64	58.33	378144
2020-12-30	58.53	59.37	58.18	58.64	163685
2020-12-31	58.89	59.74	57.94	59.50	236192
2021-01-04	59.78	60.23	57.47	58.68	474872
2021-01-05	58.85	60.50	58.57	59.68	317395
2021-01-06	61.60	65.81	61.60	64.60	366762
2021-01-07	65.45	66.96	64.66	65.88	362888
2021-01-08	66.77	66.77	63.46	64.56	503866
2021-01-11	63.50	66.99	63.01	65.90	368660
2021-01-12	66.73	68.15	66.30	67.81	428187
2021-01-13	67.90	68.43	66.48	68.17	209158
2021-01-14	68.82	70.61	68.24	69.87	364394
2021-01-15	68.35	69.46	67.58	68.43	250267
2021-01-19	68.70	70.18	67.82	69.24	295258
2021-01-20	68.93	69.72	68.30	68.98	358504
2021-01-21	68.98	69.84	65.66	66.60	513562
2021-01-22	64.19	67.25	62.85	66.37	802364
2021-01-25	65.18	65.74	62.82	65.51	440248
2021-01-26	63.49	65.35	62.12	63.52	593664
2021-01-27	61.39	63.26	59.88	61.51	545423
2021-01-28	62.98	63.37	61.76	62.39	245207
2021-01-29	62.49	63.14	60.21	60.22	253876
2021-02-01	61.21	62.32	59.72	62.00	268557
2021-02-02	62.74	64.86	62.19	64.57	352735
2021-02-03	64.10	65.17	62.76	65.10	258348
2021-02-04	65.91	67.71	65.25	67.03	749611
2021-02-05	67.77	67.77	64.96	66.72	704913
2021-02-08	67.31	67.94	66.44	67.76	548455
2021-02-09	66.51	69.28	66.51	69.09	422486
2021-02-10	69.88	70.41	68.83	69.34	581297
2021-02-11	69.89	70.81	67.01	69.26	377418
2021-02-12	68.37	69.90	67.33	69.80	208844
2021-02-16	70.06	72.69	69.47	71.75	1063620
2021-02-17	71.65	72.14	70.37	70.88	314275
2021-02-18	71.12	71.61	70.11	70.92	457485
2021-02-19	71.00	75.09	71.00	74.96	343577
2021-02-22	74.19	77.85	74.19	76.97	342583
2021-02-23	77.64	78.51	75.15	78.20	1066756
2021-02-24	78.99	80.61	77.67	79.71	497009
2021-02-25	80.88	80.88	77.00	77.61	568211
2021-02-26	76.91	78.53	74.13	76.20	301352
2021-03-01	77.76	81.91	77.76	81.17	382392
2021-03-02	80.36	81.52	78.33	78.46	389753
2021-03-03	79.30	81.73	79.14	80.40	398408
2021-03-04	80.20	82.09	78.49	80.56	373759
2021-03-05	83.05	84.62	79.86	84.14	352395
2021-03-08	85.00	88.00	84.14	85.52	721175
2021-03-09	84.21	85.47	81.11	84.71	569571
2021-03-10	85.04	86.99	84.36	86.59	1059147
2021-03-11	85.79	88.91	85.79	87.22	640401
2021-03-12	88.52	90.86	87.87	89.52	403622
2021-03-15	90.36	90.36	86.57	88.29	349700
2021-03-16	87.34	87.50	85.72	86.74	486847
2021-03-17	87.79	89.39	86.80	89.29	248610
2021-03-18	90.56	93.26	87.88	88.58	433438
2021-03-19	87.13	90.52	85.13	88.49	1487888
2021-03-22	87.26	87.26	84.11	84.68	1253312
2021-03-23	83.26	86.36	79.28	80.60	1156289
2021-03-24	82.45	84.43	78.93	79.30	500962
2021-03-25	78.25	83.03	76.87	82.63	494109
2021-03-26	84.27	85.02	72.02	77.50	4623367
2021-03-29	76.43	76.60	63.21	69.00	9274754
2021-03-30	70.76	73.77	70.36	71.54	3493168
2021-03-31	72.00	73.61	70.70	70.92	4231072
2021-04-01	70.37	72.56	70.04	70.20	1352254
2021-04-05	71.99	72.25	69.30	69.50	1198129
2021-04-06	67.29	69.18	67.29	67.74	1553269
2021-04-07	69.90	69.90	66.35	66.41	1625853
2021-04-08	65.92	66.74	64.83	66.26	2108860
2021-04-09	67.00	67.33	65.16	66.45	1541342
2021-04-12	66.87	67.82	66.22	66.30	1108503
2021-04-13	65.56	66.47	64.45	65.05	976641
2021-04-14	64.94	67.05	64.94	65.60	1257586
2021-04-15	65.80	66.11	63.71	65.18	1022188
2021-04-16	65.88	66.41	64.60	65.64	1028647
2021-04-19	65.84	66.79	64.64	65.66	929662
2021-04-20	65.00	65.13	63.07	64.08	1670882
2021-04-21	63.64	66.68	63.48	66.05	1530969
2021-04-22	62.01	66.04	62.01	63.37	1908554
2021-04-23	63.69	66.57	63.54	65.89	1071736
2021-04-26	66.65	67.85	66.37	66.66	794646
2021-04-27	67.01	67.38	66.06	66.90	425685
2021-04-28	67.39	68.97	67.03	68.08	696707
2021-04-29	68.80	70.35	68.47	68.68	1107708
2021-04-30	68.72	70.24	68.29	68.63	1282257
2021-05-03	69.16	70.03	67.85	68.85	574483
2021-05-04	68.20	70.47	68.20	69.88	608853
2021-05-05	69.90	70.83	68.93	70.27	702719
2021-05-06	70.78	70.97	68.07	69.84	581757
2021-05-07	68.48	70.47	67.95	70.23	750796
2021-05-10	70.49	71.68	69.09	69.14	780661
2021-05-11	69.68	70.97	68.83	69.48	694110
2021-05-12	70.35	70.45	66.27	66.60	647004
2021-05-13	66.21	68.88	66.21	68.40	736840
2021-05-14	68.61	69.29	68.02	69.13	485099
2021-05-17	68.65	69.87	68.16	69.83	340100
2021-05-18	69.96	70.48	68.86	68.94	576175
2021-05-19	68.14	68.58	66.38	68.45	497286
2021-05-20	68.17	68.45	66.95	68.33	379710
2021-05-21	69.03	69.66	68.24	68.87	532409
2021-05-24	68.93	69.32	67.98	68.96	258106
2021-05-25	68.88	70.18	65.85	66.06	488123
2021-05-26	65.88	68.25	65.73	68.07	527851
2021-05-27	69.28	69.77	68.80	69.39	552393
2021-05-28	69.41	69.57	67.97	68.88	213385
2021-06-01	69.19	70.21	69.19	69.53	552039
2021-06-02	70.04	70.15	68.95	69.19	291217
2021-06-03	69.27	70.11	68.71	69.22	287844
2021-06-04	69.42	69.83	68.09	69.61	231472
2021-06-07	70.08	70.82	69.34	70.46	460567
2021-06-08	69.55	70.94	69.11	70.59	331028
2021-06-09	70.10	70.10	68.65	68.79	221773
2021-06-10	69.87	69.93	67.07	67.13	308272
2021-06-11	68.83	68.83	67.22	68.11	288347
2021-06-14	68.54	68.95	65.74	66.01	439105
2021-06-15	65.93	67.73	65.55	67.21	371401
2021-06-16	66.90	69.50	65.92	69.24	520845
2021-06-17	69.72	70.22	65.07	65.46	685749
2021-06-18	64.24	65.11	62.31	62.35	1787448
2021-06-21	63.04	65.60	63.04	65.42	557865
2021-06-22	65.09	66.04	64.19	65.50	398475
2021-06-23	65.54	65.72	64.91	65.13	270320
2021-06-24	65.46	65.78	64.27	65.59	315220
2021-06-25	66.28	67.02	65.10	65.85	1905455
2021-06-28	65.00	65.31	63.27	63.68	904591
2021-06-29	64.14	64.93	62.65	63.08	375860
2021-06-30	62.73	63.94	62.73	63.49	658658
2021-07-01	64.09	65.14	63.94	64.62	285468
2021-07-02	64.52	64.53	63.55	64.19	226739
2021-07-06	63.54	63.69	61.72	62.35	408880
2021-07-07	61.62	63.05	61.22	62.12	409612
2021-07-08	61.76	63.52	61.11	62.60	591903
2021-07-09	64.20	65.53	63.80	65.40	396411
2021-07-12	64.08	65.44	63.58	65.30	409215
2021-07-13	64.88	65.23	63.17	63.19	302052
2021-07-14	63.37	64.46	61.75	62.58	303475
2021-07-15	61.87	64.20	61.87	64.12	386749
2021-07-16	64.58	64.58	61.80	61.92	330085
2021-07-19	60.12	60.99	58.82	59.22	437375
2021-07-20	59.42	62.38	59.42	60.39	531996
2021-07-21	61.50	62.54	61.19	62.41	539169
2021-07-22	64.38	64.57	61.40	61.63	799710
2021-07-23	62.16	63.25	61.42	62.61	355540
2021-07-26	62.66	63.80	62.03	62.80	316629
2021-07-27	63.01	63.43	62.15	62.94	399520
2021-07-28	63.03	64.53	62.17	64.14	348760
2021-07-29	66.58	66.58	64.01	64.84	322993
2021-07-30	64.29	65.32	62.88	62.98	441158
2021-08-02	63.71	64.96	61.76	62.00	319204
2021-08-03	62.16	62.96	60.76	62.82	388379
2021-08-04	61.74	63.12	61.43	62.55	249659
2021-08-05	62.69	64.06	62.69	63.79	278561
2021-08-06	64.92	66.15	64.71	65.03	311952
2021-08-09	64.44	65.32	63.45	64.20	501950
2021-08-10	64.20	65.04	63.15	64.77	225595
2021-08-11	64.67	67.04	63.91	66.94	402984
2021-08-12	66.94	66.94	65.61	66.16	269587
2021-08-13	66.23	66.24	64.85	65.12	213453
2021-08-16	64.27	65.25	63.41	65.06	193829
2021-08-17	64.32	65.02	62.99	64.08	239011
2021-08-18	63.93	65.52	63.36	64.25	350177
2021-08-19	63.51	63.93	62.44	63.35	343628
2021-08-20	63.19	64.82	62.83	64.80	247840
2021-08-23	65.09	66.23	64.81	65.64	171997
2021-08-24	65.94	66.42	65.53	65.82	354259
2021-08-25	66.37	67.52	65.86	67.11	454574
2021-08-26	67.26	67.92	66.29	66.36	291656
2021-08-27	66.46	67.85	66.46	67.64	293978
2021-08-30	67.68	67.68	66.46	66.54	404845
2021-08-31	66.60	68.32	66.31	67.99	586413
2021-09-01	67.90	68.95	65.68	67.10	416048
2021-09-02	61.22	61.87	59.50	60.19	1858181
2021-09-03	60.35	60.55	59.25	60.26	605567
2021-09-07	60.15	60.97	59.13	59.77	763057
2021-09-08	59.68	59.86	57.39	57.52	858844
2021-09-09	57.35	59.05	57.02	57.97	697694
2021-09-10	58.36	58.51	56.55	56.59	625029
2021-09-13	56.99	58.57	56.33	58.19	410800
2021-09-14	58.32	58.35	56.50	56.82	368300
2021-09-15	57.07	58.10	56.78	57.87	395192
2021-09-16	58.22	58.41	56.46	56.52	303401
2021-09-17	56.86	57.70	55.90	56.46	1267966
2021-09-20	55.12	55.72	54.27	55.64	484536
2021-09-21	55.80	56.00	54.55	55.00	311900
2021-09-22	55.86	56.98	55.57	55.94	305223
2021-09-23	56.42	58.67	56.24	58.42	373016
2021-09-24	58.01	59.43	57.72	58.48	626894
2021-09-27	59.24	62.59	59.01	62.13	941258
2021-09-28	61.88	62.50	60.12	60.44	423277
2021-09-29	60.82	61.85	60.29	61.36	363042
2021-09-30	61.52	61.92	60.01	60.02	301705
2021-10-01	60.19	62.11	60.03	61.52	354680
2021-10-04	61.37	62.37	60.89	61.96	274425
2021-10-05	62.32	62.47	61.28	62.06	277479
2021-10-06	61.63	61.94	60.18	61.90	225603
2021-10-07	62.46	62.75	61.91	62.44	268275
2021-10-08	62.57	62.88	61.63	62.37	225697
2021-10-11	62.69	62.98	60.23	60.31	217452
2021-10-12	60.14	60.55	59.49	60.40	396821
2021-10-13	60.68	60.68	58.49	59.56	306918
2021-10-14	60.77	60.94	59.54	60.86	301834
2021-10-15	62.26	62.26	60.21	60.21	306897
2021-10-18	60.11	61.23	60.11	60.73	227566
2021-10-19	61.19	61.50	60.13	61.49	289415
2021-10-20	61.72	63.41	60.75	63.29	604706
2021-10-21	55.60	61.55	55.12	59.86	688436
2021-10-22	60.36	61.43	60.06	60.54	523528
2021-10-25	60.48	60.89	59.19	59.58	399383
2021-10-26	61.07	61.13	58.98	60.00	392430
2021-10-27	59.72	60.43	58.12	58.19	623462
2021-10-28	58.36	61.47	58.36	61.25	570221
2021-10-29	61.25	61.83	59.01	60.60	486444
2021-11-01	61.34	63.41	61.34	63.30	433045
2021-11-02	62.92	63.48	61.85	61.93	215591
2021-11-03	61.70	64.39	61.70	64.02	742157
2021-11-04	63.71	63.71	61.50	62.06	289166
2021-11-05	62.71	63.39	61.86	62.87	408845
2021-11-08	63.40	63.81	62.31	62.91	237096
2021-11-09	62.57	63.74	61.51	63.67	386734
2021-11-10	63.62	64.20	63.10	63.32	225693
2021-11-11	63.50	64.23	63.04	63.45	227691
2021-11-12	63.46	63.46	62.23	63.17	382230
2021-11-15	63.65	63.87	62.77	63.24	224536
2021-11-16	62.99	63.38	62.41	62.64	250839
2021-11-17	62.50	62.50	60.66	61.60	276969
2021-11-18	61.74	62.09	60.09	60.33	293288
2021-11-19	59.44	59.74	57.92	58.14	643831
2021-11-22	59.08	60.64	58.76	59.60	841273
2021-11-23	60.00	61.30	59.95	60.70	299896
2021-11-24	60.52	61.10	60.20	60.73	216128
2021-11-26	58.24	59.29	56.25	58.44	436529
2021-11-29	59.59	59.64	57.56	57.61	410570
2021-11-30	56.71	57.92	55.44	56.32	529250
2021-12-01	57.93	58.62	55.04	55.12	585026
2021-12-02	55.91	58.51	55.41	58.27	462383
2021-12-03	58.66	58.81	56.79	57.33	598570
2021-12-06	58.43	59.60	57.25	58.29	431150
2021-12-07	58.89	59.50	58.16	58.64	389896
2021-12-08	58.35	59.57	58.35	58.61	276381
2021-12-09	57.99	59.25	57.86	58.41	323093
2021-12-10	58.61	60.02	57.46	59.65	516344
2021-12-13	59.11	59.40	57.25	58.05	436820
2021-12-14	58.34	60.19	58.34	59.44	520438
2021-12-15	59.93	61.42	58.47	60.04	599612
2021-12-16	60.73	61.16	58.97	59.40	412992
2021-12-17	61.77	61.77	56.91	57.37	882201
2021-12-20	56.39	57.00	55.25	56.74	695955
2021-12-21	57.32	58.73	57.21	58.39	282735
2021-12-22	57.85	59.02	57.61	58.75	251481
2021-12-23	59.01	59.53	58.45	58.56	728861
2021-12-27	58.82	59.38	57.62	59.21	229996
2021-12-28	59.12	59.83	58.68	59.47	271305
2021-12-29	59.59	60.88	59.01	60.46	234771
2021-12-30	60.58	61.48	60.14	60.17	748996
2021-12-31	60.10	61.30	59.81	60.25	298157
2022-01-03	60.86	62.11	60.49	61.47	1107479
2022-01-04	62.27	63.88	61.92	63.21	396342
2022-01-05	63.35	64.79	63.00	63.06	679888
2022-01-06	64.26	66.02	63.62	65.63	284419
2022-01-07	65.74	66.84	65.30	66.01	388654
2022-01-10	66.68	66.68	64.10	65.53	462269
2022-01-11	65.86	65.87	64.51	65.68	323000
2022-01-12	65.90	66.63	65.06	65.67	278384
2022-01-13	65.72	66.60	65.63	65.92	305429
2022-01-14	65.11	66.97	64.82	66.86	249410
2022-01-18	66.88	67.46	65.10	65.40	525978
2022-01-19	66.11	66.18	63.04	63.27	680366
2022-01-20	62.99	63.64	60.55	61.60	906999
2022-01-21	61.60	66.38	60.86	63.06	1228351
2022-01-24	62.17	64.32	61.17	64.14	715635
2022-01-25	63.70	64.79	62.16	63.98	574567
2022-01-26	64.37	65.34	62.64	63.53	432644
2022-01-27	63.76	65.09	61.33	61.86	295257
2022-01-28	59.87	61.94	59.87	61.90	351889
2022-01-31	61.23	62.83	60.44	62.70	439179
2022-02-01	62.72	63.94	61.85	63.77	275677
2022-02-02	63.45	64.13	62.71	63.75	334818
2022-02-03	64.11	65.73	63.25	64.62	326142
2022-02-04	64.84	68.07	64.28	67.48	585881
2022-02-07	67.06	68.70	66.75	68.30	933226
2022-02-08	69.12	71.60	68.95	70.96	1061854
2022-02-09	70.32	71.47	68.39	68.72	551945
2022-02-10	68.81	70.39	68.63	69.12	561096
2022-02-11	68.80	70.03	67.55	67.99	388647
2022-02-14	68.01	69.28	65.94	66.36	530529
2022-02-15	66.94	69.64	66.51	69.56	386523
2022-02-16	68.74	69.55	68.10	68.23	352860
2022-02-17	67.06	67.35	65.87	66.14	467791
2022-02-18	66.21	67.25	65.54	65.94	312018
2022-02-22	65.98	66.24	64.37	64.95	396267
2022-02-23	65.81	66.12	63.75	64.08	301672
2022-02-24	61.34	63.60	60.65	63.37	348975
2022-02-25	63.77	66.47	63.77	66.33	283838
2022-02-28	64.58	66.74	63.96	66.60	464600
2022-03-01	66.06	66.89	61.49	62.20	618787
2022-03-02	62.90	66.73	62.27	66.02	477488
2022-03-03	66.12	66.12	64.30	65.03	327362
2022-03-04	63.40	63.51	61.18	62.30	353413
2022-03-07	61.60	62.93	60.09	60.26	635159
2022-03-08	60.95	62.53	58.58	59.13	1277505
2022-03-09	61.10	62.11	60.00	60.72	527467
2022-03-10	59.91	62.38	59.48	62.23	510861
2022-03-11	62.83	63.56	61.73	61.78	316727
2022-03-14	62.77	63.32	60.67	61.17	276261
2022-03-15	61.54	61.89	59.69	60.91	273438
2022-03-16	61.49	63.88	61.35	63.83	501966
2022-03-17	62.97	63.01	61.69	61.91	315862
2022-03-18	61.45	62.43	59.50	62.03	598686
2022-03-21	62.27	63.04	60.76	61.44	253729
2022-03-22	62.04	63.58	62.04	63.35	614055
2022-03-23	62.56	63.12	59.52	60.25	507482
2022-03-24	61.13	61.32	59.80	60.88	231633
2022-03-25	60.73	62.45	60.33	62.12	420251
2022-03-28	61.61	61.67	59.29	60.67	385180
2022-03-29	61.01	62.24	60.67	61.45	408074
2022-03-30	61.51	61.51	58.21	58.79	542820
2022-03-31	58.79	59.50	56.81	57.31	610502
2022-04-01	58.84	58.90	56.44	56.95	792257
2022-04-04	57.22	57.50	55.82	57.04	881509
2022-04-05	56.98	57.46	55.57	55.62	392246
2022-04-06	55.50	55.72	54.61	54.73	565668
2022-04-07	54.85	54.85	53.22	53.99	457904
2022-04-08	54.07	55.51	53.62	54.31	501758
2022-04-11	54.35	56.00	54.15	54.33	390286
2022-04-12	54.30	55.13	53.98	54.35	468066
2022-04-13	54.17	56.26	53.72	56.10	666827
2022-04-14	56.55	56.66	55.32	55.63	352906
2022-04-18	55.29	56.20	55.21	56.02	581469
2022-04-19	56.34	58.49	56.10	58.12	762644
2022-04-20	58.46	58.85	55.09	57.22	1074917
2022-04-21	54.02	56.42	53.57	54.32	1246841
2022-04-22	53.87	55.15	53.42	53.58	1023483
2022-04-25	53.00	53.17	51.07	53.07	1050271
2022-04-26	51.98	52.84	51.46	52.09	519084
2022-04-27	51.97	53.06	51.45	52.59	762287
2022-04-28	52.88	53.78	51.62	52.96	340194
2022-04-29	52.87	53.61	51.18	51.36	318541
2022-05-02	51.64	52.96	51.38	52.73	460874
2022-05-03	52.69	54.65	52.43	54.34	368151
2022-05-04	54.41	56.42	54.13	56.36	619366
2022-05-05	55.59	56.10	53.99	54.61	685314
2022-05-06	54.56	54.97	53.13	53.96	890920
2022-05-09	53.28	54.80	53.07	53.80	672688
2022-05-10	53.93	54.21	51.73	52.77	626919
2022-05-11	53.20	53.86	51.46	51.62	391851
2022-05-12	51.33	51.69	50.24	51.46	526702
2022-05-13	51.77	52.86	51.77	52.69	393273
2022-05-16	52.55	53.13	51.63	51.89	413359
2022-05-17	53.30	54.15	52.69	54.02	322307
2022-05-18	53.21	53.84	52.02	52.33	363666
2022-05-19	51.48	52.29	50.63	51.39	526502
2022-05-20	52.19	52.35	50.09	51.15	464151
2022-05-23	52.36	52.80	51.46	52.07	426884
2022-05-24	51.87	52.21	50.35	51.32	380847
2022-05-25	51.33	53.14	50.90	52.92	333026
2022-05-26	53.35	55.02	52.89	54.87	512618
2022-05-27	54.69	56.67	54.69	56.49	419180
2022-05-31	56.09	56.68	55.18	56.53	373247
2022-06-01	56.74	56.97	55.04	55.64	393481
2022-06-02	55.36	56.30	54.60	56.28	334190
2022-06-03	56.24	56.24	54.88	55.07	456835
2022-06-06	55.80	56.17	55.02	55.75	462776
2022-06-07	55.21	56.02	54.95	55.94	303819
2022-06-08	55.27	55.27	54.04	54.38	255852
2022-06-09	54.29	54.47	51.92	51.99	375344
2022-06-10	50.56	51.78	50.38	50.73	368555
2022-06-13	49.58	50.97	49.51	50.22	608642
2022-06-14	50.81	50.89	48.85	49.79	399257
2022-06-15	50.30	51.61	50.03	50.70	502363
2022-06-16	49.89	50.01	48.79	49.55	606864
2022-06-17	50.34	51.72	50.12	51.38	1010913
2022-06-21	52.36	52.99	51.48	52.35	730232
2022-06-22	51.52	53.88	51.52	52.94	448027
2022-06-23	52.68	53.10	50.95	51.96	592364
2022-06-24	52.15	54.23	52.15	53.84	1152965
2022-06-27	54.37	54.79	53.18	53.47	351384
2022-06-28	53.87	55.02	53.57	53.75	500199
2022-06-29	53.83	54.06	53.09	53.29	614530
2022-06-30	52.17	53.46	51.53	52.64	482653
2022-07-01	52.23	53.58	52.07	53.40	486285
2022-07-05	52.04	53.50	51.17	53.44	479496
2022-07-06	53.05	53.77	52.27	53.09	429675
2022-07-07	54.40	54.76	53.87	54.03	386553
2022-07-08	54.30	55.01	53.62	54.39	401111
2022-07-11	54.16	54.78	53.66	53.86	476355
2022-07-12	53.47	55.08	53.33	54.32	409209
2022-07-13	53.63	53.92	52.61	53.63	476939
2022-07-14	52.40	53.46	52.19	53.39	291880
2022-07-15	54.37	55.82	53.50	55.31	441613
2022-07-18	55.87	56.47	54.36	54.51	491045
2022-07-19	54.93	56.13	54.93	55.61	603946
2022-07-20	55.10	56.57	54.81	56.18	883286
2022-07-21	56.32	57.45	54.23	55.66	1162105
2022-07-22	56.02	57.46	55.92	56.94	670649
2022-07-25	57.49	58.51	57.22	57.77	467902
2022-07-26	57.36	57.84	56.04	56.66	596323
2022-07-27	56.75	58.49	56.61	58.13	529026
2022-07-28	57.86	58.27	56.86	57.19	360181
2022-07-29	57.56	58.90	57.37	58.62	316692
2022-08-01	58.35	59.42	57.54	58.94	413756
2022-08-02	59.22	59.42	57.92	57.97	364107
2022-08-03	58.61	59.31	57.96	59.02	308385
2022-08-04	58.84	59.26	58.38	59.01	515141
2022-08-05	59.18	60.09	58.65	59.75	410933
2022-08-08	59.88	60.46	59.30	59.38	256275
2022-08-09	59.29	59.64	58.99	59.49	246749
2022-08-10	60.16	61.98	60.16	61.66	416348
2022-08-11	62.42	63.11	62.34	62.98	342317
2022-08-12	63.65	63.65	62.24	63.39	273716
2022-08-15	62.63	64.34	61.57	64.27	291173
2022-08-16	64.24	65.42	63.50	65.13	443413
2022-08-17	64.80	65.01	63.74	64.70	284445
2022-08-18	64.61	65.20	64.43	64.86	253607
2022-08-19	64.47	64.96	63.19	63.50	401721
2022-08-22	62.56	62.56	61.42	61.69	287426
2022-08-23	61.96	62.40	61.15	61.16	232978
2022-08-24	61.41	61.70	60.87	61.42	297935
2022-08-25	61.50	62.69	61.50	62.10	236552
2022-08-26	62.19	62.36	60.58	60.72	271122
2022-08-29	60.27	60.60	59.65	60.26	332014
2022-08-30	60.71	60.71	59.28	59.90	398441
2022-08-31	59.82	60.83	58.69	59.03	494016
2022-09-01	58.82	59.22	57.57	58.55	460792
2022-09-02	58.82	59.45	57.74	58.00	320846
2022-09-06	58.53	60.15	58.03	59.13	1072881
2022-09-07	59.04	60.45	58.66	59.96	416780
2022-09-08	58.74	60.46	58.03	60.15	596637
2022-09-09	60.47	61.32	60.47	60.78	339512
2022-09-12	60.94	61.81	60.66	61.32	368404
2022-09-13	60.41	61.55	60.39	60.97	760127
2022-09-14	61.74	61.74	59.96	60.69	460813
2022-09-15	60.92	63.32	60.90	62.13	562458
2022-09-16	61.74	62.43	60.76	62.36	1043480
2022-09-19	61.62	63.78	61.32	63.67	270653
2022-09-20	63.53	63.84	62.73	63.51	359323
2022-09-21	63.86	64.54	62.71	62.89	330334
2022-09-22	63.08	63.08	60.97	61.68	325048
2022-09-23	61.01	61.26	59.39	60.74	499653
2022-09-26	60.45	61.04	59.46	59.54	446179
2022-09-27	60.08	60.60	58.17	59.06	413530
2022-09-28	59.09	61.70	59.05	60.54	738368
2022-09-29	59.90	60.02	58.30	59.42	558852
2022-09-30	59.76	60.22	58.87	59.03	347088
2022-10-03	60.08	61.13	58.93	60.61	402364
2022-10-04	61.45	63.76	61.40	63.76	520508
2022-10-05	63.11	63.40	62.22	63.04	294265
2022-10-06	62.59	63.38	62.57	62.68	245893
2022-10-07	62.61	62.77	61.24	62.48	434170
2022-10-10	62.70	62.98	61.21	61.89	277239
2022-10-11	61.56	62.24	60.66	61.34	333176
2022-10-12	61.18	62.12	60.51	61.57	325659
2022-10-13	60.64	64.34	60.17	64.34	500400
2022-10-14	64.75	65.72	62.15	62.23	566213
2022-10-17	63.59	64.59	63.47	64.46	476389
2022-10-18	65.28	65.74	63.80	64.73	385025
2022-10-19	63.81	64.87	62.40	63.39	661120
2022-10-20	61.34	61.34	54.98	56.04	1247985
2022-10-21	55.43	56.83	54.62	56.01	990016
2022-10-24	56.22	57.58	56.09	57.01	487010
2022-10-25	56.77	59.98	56.77	58.40	568413
2022-10-26	59.90	60.52	58.84	59.59	546778
2022-10-27	60.51	61.10	57.56	57.78	576002
2022-10-28	58.35	60.20	57.89	60.19	397277
2022-10-31	59.87	60.46	59.16	60.00	412079
2022-11-01	60.24	60.24	58.92	59.20	405000
2022-11-02	58.95	60.21	57.63	58.44	577250
2022-11-03	57.50	58.12	56.10	57.69	390036
2022-11-04	58.52	58.87	57.54	58.56	348973
2022-11-07	58.94	59.65	58.68	59.46	263045
2022-11-08	59.75	59.75	57.79	58.44	423125
2022-11-09	57.85	58.17	57.11	57.78	419775
2022-11-10	59.47	62.10	59.20	61.76	465874
2022-11-11	61.86	62.59	60.13	61.15	522171
2022-11-14	60.84	61.77	58.83	58.85	320444
2022-11-15	59.55	60.29	58.09	58.97	294362
2022-11-16	58.99	59.08	57.36	57.57	298727
2022-11-17	56.85	56.94	55.61	55.89	416264
2022-11-18	57.09	57.24	55.76	56.26	307634
2022-11-21	56.16	56.94	56.09	56.80	315443
2022-11-22	57.28	58.37	56.80	58.23	303227
2022-11-23	58.30	59.46	57.99	59.07	378441
2022-11-25	59.33	60.00	58.58	59.54	155688
2022-11-28	59.00	59.41	57.64	57.80	182288
2022-11-29	57.75	58.74	57.75	58.41	181760
2022-11-30	58.29	60.06	56.87	59.99	321775
2022-12-01	60.84	61.36	59.33	59.74	270139
2022-12-02	59.12	60.00	59.00	59.90	240787
2022-12-05	59.47	59.56	56.96	57.42	363107
2022-12-06	57.36	57.54	56.36	57.11	318971
2022-12-07	56.75	57.91	56.15	57.26	353595
2022-12-08	57.48	58.37	56.70	57.32	273634
2022-12-09	56.95	57.87	56.94	57.42	259191
2022-12-12	57.88	58.90	57.23	58.29	332325
2022-12-13	59.12	60.01	56.90	57.18	658469
2022-12-14	57.11	57.65	55.94	56.50	448338
2022-12-15	55.63	56.32	55.26	55.70	573537
2022-12-16	54.51	55.48	54.49	54.78	970697
2022-12-19	54.76	55.58	54.44	55.07	361153
2022-12-20	55.18	56.13	54.75	55.70	396893
2022-12-21	56.08	57.30	56.08	56.85	386360
2022-12-22	56.38	57.07	55.55	57.04	328621
2022-12-23	57.13	58.14	55.99	58.13	472670
2022-12-27	58.48	59.32	57.56	58.43	296003
2022-12-28	58.47	59.14	58.26	58.68	370391
2022-12-29	58.81	60.55	58.48	60.47	361455
2022-12-30	60.06	60.99	59.94	60.31	274788
2023-01-03	60.51	61.27	58.81	59.14	387031
2023-01-04	59.43	61.03	59.23	59.49	345223
2023-01-05	58.93	59.65	58.10	59.31	285682
2023-01-06	60.05	61.92	58.96	61.54	329110
2023-01-09	61.93	62.14	60.45	60.77	419473
2023-01-10	60.85	62.08	60.52	61.66	289168
2023-01-11	61.85	62.51	61.36	62.24	289087
2023-01-12	62.44	62.93	62.12	62.21	531512
2023-01-13	61.45	62.83	60.31	62.45	402242
2023-01-17	62.17	62.53	61.58	62.20	487439
2023-01-18	61.64	61.67	59.35	59.66	557127
2023-01-19	61.05	63.70	60.42	63.02	1401825
2023-01-20	63.85	64.95	61.02	63.59	818855
2023-01-23	63.42	64.97	63.42	64.09	483748
2023-01-24	64.06	64.32	62.82	63.00	463233
2023-01-25	62.56	62.85	61.08	62.09	442722
2023-01-26	62.52	63.49	61.75	62.87	383346
2023-01-27	63.03	63.78	62.66	63.31	336543
2023-01-30	62.83	63.45	62.52	62.72	264836
2023-01-31	62.97	66.12	62.88	66.07	497867
2023-02-01	65.71	68.29	65.71	67.41	630768
2023-02-02	67.76	68.90	67.48	68.50	379468
2023-02-03	68.07	69.27	67.18	68.58	473849
2023-02-06	68.37	68.49	67.57	68.35	245652
2023-02-07	68.03	68.90	67.59	68.63	340085
2023-02-08	68.29	68.88	67.44	68.39	282278
2023-02-09	68.39	68.89	66.97	66.99	311338
2023-02-10	66.54	67.15	66.02	66.66	290528
2023-02-13	66.52	67.32	66.30	67.02	270498
2023-02-14	67.02	67.72	65.79	66.45	287555
2023-02-15	65.81	67.31	65.81	66.55	310844
2023-02-16	65.90	66.13	64.97	65.45	416303
2023-02-17	65.77	66.44	65.32	66.14	306122
2023-02-21	65.80	66.38	64.86	65.84	341203
2023-02-22	65.91	66.24	64.48	65.10	395410
2023-02-23	65.35	66.50	64.81	65.48	280644
2023-02-24	64.93	65.67	64.30	65.59	286031
2023-02-27	66.04	66.91	65.53	65.92	220354
2023-02-28	65.75	66.71	65.55	66.23	399911
2023-03-01	65.73	66.15	65.00	65.53	378132
2023-03-02	64.99	65.70	63.82	65.55	492733
2023-03-03	65.86	66.76	65.21	66.70	337154
2023-03-06	66.99	67.62	65.93	66.31	358007
2023-03-07	65.93	66.24	64.23	64.47	384782
2023-03-08	64.64	65.40	64.01	64.75	314824
2023-03-09	64.10	64.22	61.01	61.83	731034
2023-03-10	60.24	63.04	57.75	61.13	1654669
2023-03-13	54.91	54.91	45.81	51.40	3526344
2023-03-14	56.35	60.02	54.30	55.47	1657363
2023-03-15	50.94	55.72	50.93	55.28	1361202
2023-03-16	53.39	59.51	52.41	57.92	1490449
2023-03-17	56.19	56.79	53.36	53.96	2211278
2023-03-20	55.61	56.29	53.12	53.50	858803
2023-03-21	56.43	57.98	54.58	55.33	956828
2023-03-22	55.20	55.20	51.38	51.41	660021
2023-03-23	51.48	51.71	48.68	48.94	935276
2023-03-24	48.05	50.22	47.81	50.05	1491826
2023-03-27	52.37	52.65	49.90	50.30	731457
2023-03-28	49.98	50.52	49.33	49.70	508023
2023-03-29	50.49	50.59	49.32	50.28	836034
2023-03-30	51.21	51.65	48.67	48.71	568420
2023-03-31	49.18	52.56	48.11	48.96	635690
2023-04-03	48.98	50.13	48.34	49.26	534511
2023-04-04	49.22	49.22	46.92	48.28	749875
2023-04-05	47.52	48.33	47.11	47.74	466069
2023-04-06	47.50	49.06	47.18	48.22	394145
2023-04-10	47.68	49.26	47.68	49.16	515262
2023-04-11	49.32	49.84	48.82	49.47	342844
2023-04-12	49.34	49.79	48.70	49.36	485958
2023-04-13	49.63	50.63	48.81	50.17	389131
2023-04-14	50.83	51.05	48.58	48.88	423281
2023-04-17	48.66	49.88	48.17	49.84	493727
2023-04-18	49.83	50.26	48.51	49.05	327721
2023-04-19	49.21	51.71	48.61	51.01	527439
2023-04-20	51.50	54.54	51.00	52.30	1075420
2023-04-21	52.22	52.79	51.19	51.86	621120
2023-04-24	51.59	52.14	51.00	51.12	398563
2023-04-25	50.20	50.89	48.84	49.17	449452
2023-04-26	49.71	51.24	49.55	50.20	482427
2023-04-27	50.63	51.28	50.07	50.66	391096
2023-04-28	50.84	51.58	49.98	50.25	506102
2023-05-01	50.55	50.97	48.79	49.10	462081
2023-05-02	49.33	49.58	46.35	47.29	862340
2023-05-03	47.78	49.31	46.57	46.80	556277
2023-05-04	45.11	45.98	43.37	45.16	776517
2023-05-05	47.49	48.64	46.27	48.35	614213
2023-05-08	49.08	49.55	46.56	46.91	398265
2023-05-09	46.66	47.29	45.68	46.72	317158
2023-05-10	47.69	47.69	45.43	45.97	314688
2023-05-11	45.30	45.72	43.70	43.75	512608
2023-05-12	44.19	44.19	42.79	43.80	377081
2023-05-15	44.16	45.85	43.66	45.36	212214
2023-05-16	45.65	47.52	45.37	46.93	615885
2023-05-17	47.85	51.97	47.77	51.76	783546
2023-05-18	51.62	52.09	50.76	51.14	584455
2023-05-19	51.80	51.84	48.77	49.08	496207
2023-05-22	49.98	51.71	49.29	51.46	377280
2023-05-23	51.46	53.09	51.02	51.45	584340
2023-05-24	50.75	50.88	49.67	50.19	356794
2023-05-25	49.84	50.60	48.46	49.37	385323
2023-05-26	49.34	49.59	48.49	49.53	317417
2023-05-30	49.56	49.82	48.56	49.17	294857
2023-05-31	49.02	49.18	46.54	47.30	769970
2023-06-01	47.61	48.50	46.67	47.58	568867
2023-06-02	48.62	51.65	48.58	51.46	524861
2023-06-05	51.11	51.11	48.48	49.30	540215
2023-06-06	49.26	52.60	48.98	52.09	588550
2023-06-07	52.93	54.85	52.34	53.66	614679
2023-06-08	53.21	54.09	52.14	53.67	362209
2023-06-09	53.57	53.57	52.09	52.23	266146
2023-06-12	52.34	54.09	52.24	52.78	348422
2023-06-13	52.78	55.44	52.17	55.40	643534
2023-06-14	55.25	55.43	53.02	53.28	397960
2023-06-15	52.61	54.69	52.61	54.41	291533
2023-06-16	54.93	54.93	53.16	53.45	850811
2023-06-20	53.85	53.85	52.69	53.07	241677
2023-06-21	52.63	52.64	51.79	52.15	249873
2023-06-22	51.80	52.15	49.70	49.81	321570
2023-06-23	48.95	49.86	48.41	48.94	443024
2023-06-26	49.24	50.62	49.24	49.69	236389
2023-06-27	49.70	51.29	49.13	51.06	202630
2023-06-28	50.89	51.60	49.93	51.18	340554
2023-06-29	51.88	52.80	51.86	52.18	281112
2023-06-30	52.70	52.78	51.23	51.50	437525
2023-07-03	51.48	53.59	51.48	53.14	212082
2023-07-05	52.53	53.31	51.50	52.42	227767
2023-07-06	51.73	52.14	50.40	51.81	323353
2023-07-07	51.85	53.78	51.85	52.85	382512
2023-07-10	52.76	54.55	52.36	53.50	338310
2023-07-11	53.71	55.12	53.05	54.37	455278
2023-07-12	55.00	56.42	55.00	56.20	377615
2023-07-13	56.79	57.48	55.85	56.85	395095
2023-07-14	57.44	57.44	55.61	56.52	471733
2023-07-17	56.59	58.09	56.58	57.38	362270
2023-07-18	57.67	60.66	57.65	60.22	562779
2023-07-19	60.61	61.77	59.60	61.44	821310
2023-07-20	64.16	65.71	62.87	65.43	1056130
2023-07-21	66.18	66.18	63.39	63.45	642961
2023-07-24	63.54	64.15	62.35	63.45	1116251
2023-07-25	63.25	63.68	61.80	62.27	662039
2023-07-26	62.87	64.71	62.85	64.58	547410
2023-07-27	64.74	65.53	61.55	62.46	713089
2023-07-28	63.37	64.52	63.07	63.92	331349
2023-07-31	63.74	65.03	63.13	63.85	421448
2023-08-01	63.39	63.39	61.49	62.64	414648
2023-08-02	61.55	62.27	60.90	61.77	364911
2023-08-03	61.56	63.29	61.16	62.92	260001
2023-08-04	62.64	64.11	62.62	63.37	197180
2023-08-07	64.24	65.71	63.99	65.54	381746
2023-08-08	63.47	64.52	62.56	64.26	224310
2023-08-09	63.77	64.12	63.10	63.36	138055
2023-08-10	63.85	64.32	62.61	62.87	153283
2023-08-11	62.71	63.66	62.71	63.45	178302
2023-08-14	62.84	63.20	62.11	62.95	171998
2023-08-15	62.00	62.35	61.07	61.27	220911
2023-08-16	61.12	61.58	60.09	60.12	296298
2023-08-17	60.40	61.38	59.72	60.19	302390
2023-08-18	59.53	60.40	59.53	59.65	287596
2023-08-21	59.89	60.14	58.23	59.46	225672
2023-08-22	59.57	60.12	58.67	58.73	330362
2023-08-23	58.73	60.36	58.18	60.06	215724
2023-08-24	59.86	61.05	59.86	60.46	270163
2023-08-25	60.56	61.37	59.48	60.63	312095
2023-08-28	60.98	62.34	60.78	61.51	372515
2023-08-29	61.49	62.10	60.75	61.52	309295
2023-08-30	61.41	61.83	60.70	61.55	312145
2023-08-31	61.50	62.66	61.27	62.44	317908
2023-09-01	62.82	64.52	62.82	63.60	314296
2023-09-05	63.25	63.44	61.71	61.76	313606
2023-09-06	61.26	62.16	60.49	61.10	295409
2023-09-07	60.92	61.32	60.31	61.26	289510
2023-09-08	61.32	62.67	60.26	62.32	304533
2023-09-11	61.50	61.50	61.50	61.50	36668
2023-09-12	61.65	62.30	61.19	61.89	288132
2023-09-13	62.13	62.63	60.41	61.52	773107
2023-09-14	62.18	62.67	61.44	61.93	343174
2023-09-15	61.54	62.26	61.26	61.66	1639461
2023-09-18	61.83	61.83	60.73	61.61	365767
2023-09-19	61.77	62.40	61.33	61.63	394939
2023-09-20	62.01	62.42	60.41	60.58	547226
2023-09-21	60.22	60.83	59.61	59.78	483280
2023-09-22	59.85	59.85	58.62	59.28	530020
2023-09-25	59.28	60.22	59.23	60.15	292455
2023-09-26	59.50	60.00	58.17	58.24	486722
2023-09-27	58.59	58.85	57.03	57.60	364440
2023-09-28	57.63	59.06	57.43	58.47	273393
2023-09-29	59.07	60.01	58.62	58.90	301292
2023-10-02	58.81	59.05	57.49	57.94	289292
2023-10-03	57.52	57.83	56.64	57.05	239831
2023-10-04	57.24	57.41	56.21	57.22	217433
2023-10-05	57.18	58.88	57.18	58.75	346203
2023-10-06	58.18	59.09	57.57	58.43	395323
2023-10-09	57.91	58.53	57.26	58.08	172083
2023-10-10	58.91	59.31	58.03	58.21	444289
2023-10-11	58.25	58.98	57.88	58.76	226407
2023-10-12	58.82	58.82	57.45	58.24	244325
2023-10-13	58.71	58.71	56.93	57.36	392116
2023-10-16	57.95	58.89	57.84	58.51	289596
2023-10-17	58.23	60.73	57.89	60.09	463677
2023-10-18	59.42	59.42	58.05	58.15	341143
2023-10-19	57.50	58.20	56.02	56.13	563364
2023-10-20	55.98	55.98	53.48	53.58	598354
2023-10-23	53.28	55.11	53.06	53.88	498692
2023-10-24	54.12	54.31	52.89	53.90	505335
2023-10-25	53.75	54.56	53.26	54.18	415581
2023-10-26	54.34	56.52	53.98	55.79	348593
2023-10-27	55.93	56.99	53.83	54.49	357587
2023-10-30	55.09	56.31	54.51	54.83	298323
2023-10-31	54.97	55.52	54.13	55.06	419990
2023-11-01	54.98	55.14	53.82	54.36	506291
2023-11-02	55.12	57.31	55.12	57.17	302975
2023-11-03	58.98	59.82	57.58	57.77	484776
2023-11-06	57.78	58.03	56.75	56.90	344164
2023-11-07	56.70	57.63	55.83	56.24	308118
2023-11-08	56.51	56.51	55.64	55.79	340577
2023-11-09	55.89	55.99	54.79	54.97	306285
2023-11-10	54.83	54.91	54.17	54.57	521643
2023-11-13	54.22	54.78	53.25	54.39	346309
2023-11-14	56.64	58.56	56.41	57.00	637790
2023-11-15	56.49	57.91	56.32	56.63	566692
2023-11-16	56.76	56.85	55.02	55.04	553228
2023-11-17	55.93	55.93	54.72	54.96	713759
2023-11-20	54.91	55.18	54.00	54.72	476645
2023-11-21	54.55	54.55	53.16	53.45	601430
2023-11-22	54.11	54.55	53.62	54.29	416234
2023-11-24	54.24	54.85	54.12	54.74	328405
2023-11-27	54.48	54.99	54.04	54.89	461883
2023-11-28	54.92	55.18	54.11	54.74	480653
2023-11-29	55.20	55.99	54.98	55.26	719855
2023-11-30	55.38	55.86	54.48	54.88	551229
2023-12-01	54.62	57.03	53.69	56.63	861844
2023-12-04	56.17	57.54	56.15	57.00	350917
2023-12-05	56.85	57.20	56.18	56.72	355450
2023-12-06	57.21	58.79	56.32	56.43	250316
2023-12-07	56.79	57.44	56.61	57.41	392047
2023-12-08	57.72	58.48	57.44	57.72	355215
2023-12-11	57.70	58.33	57.37	58.01	405398
2023-12-12	57.97	58.05	56.99	57.15	384203
2023-12-13	57.05	59.94	56.90	59.93	655206
2023-12-14	61.66	63.87	61.37	62.71	1254628
2023-12-15	62.68	63.22	61.20	62.35	1727332
2023-12-18	62.68	62.97	61.88	62.15	728349
2023-12-19	62.41	64.22	62.01	63.93	823810
2023-12-20	63.84	64.31	61.39	61.89	555101
2023-12-21	62.44	63.50	62.07	63.33	596639
2023-12-22	63.69	64.38	63.56	64.03	229361
2023-12-26	64.33	65.04	64.02	64.69	236665
2023-12-27	64.72	65.12	64.43	64.86	299031
2023-12-28	64.55	65.49	64.55	65.48	285760
2023-12-29	65.22	65.47	64.46	64.63	362133
2024-01-02	64.11	65.51	63.54	64.01	511801
2024-01-03	63.50	63.53	60.85	61.15	439647
2024-01-04	61.32	62.43	61.31	62.13	385965
2024-01-05	61.42	63.27	61.32	62.86	338238
2024-01-08	62.80	63.39	62.33	63.36	243257
2024-01-09	62.22	63.20	61.86	62.38	478734
2024-01-10	62.21	63.22	61.51	63.15	449837
2024-01-11	62.52	63.36	61.54	63.27	552768
2024-01-12	63.90	63.94	61.92	62.58	323621
2024-01-16	61.79	63.26	61.25	62.54	601234
2024-01-17	61.37	63.09	61.02	61.62	636871
2024-01-18	61.62	63.71	60.04	63.12	803755
2024-01-19	63.45	63.93	62.23	63.76	623278
2024-01-22	64.52	64.64	63.49	64.14	558514
2024-01-23	64.70	64.90	62.53	62.54	649557
2024-01-24	62.70	64.02	62.02	62.96	527055
2024-01-25	63.86	64.18	62.07	62.69	1095606
2024-01-26	63.05	63.83	61.55	61.77	633562
2024-01-29	61.98	63.95	61.97	63.87	478145
2024-01-30	63.77	64.26	63.28	63.61	408271
2024-01-31	62.69	63.56	60.73	61.00	609877
2024-02-01	61.42	61.81	58.45	60.52	853725
2024-02-02	59.28	61.03	59.28	60.26	500646
2024-02-05	59.64	60.17	58.58	59.61	485731
2024-02-06	59.52	60.06	58.58	59.09	412495
2024-02-07	59.31	60.04	57.98	58.95	426764
2024-02-08	58.99	59.53	58.43	59.37	352359
2024-02-09	59.49	59.92	58.34	59.27	440179
2024-02-12	59.40	60.70	59.37	59.56	752531
2024-02-13	57.55	58.00	55.67	56.34	829794
2024-02-14	56.94	57.98	56.66	57.88	585454
2024-02-15	58.08	60.75	58.08	60.27	558655
2024-02-16	59.77	60.74	59.24	59.55	386948
2024-02-20	58.86	59.82	58.86	59.32	295906
2024-02-21	58.96	59.38	58.58	59.11	260408
2024-02-22	58.76	59.38	58.56	59.18	354173
2024-02-23	59.12	59.40	58.41	58.67	346155
2024-02-26	58.20	58.75	57.78	58.06	334632
2024-02-27	58.37	59.00	58.03	58.53	249367
2024-02-28	58.06	58.52	57.53	57.62	214879
2024-02-29	58.80	59.54	58.38	58.65	285053
2024-03-01	58.35	58.35	56.94	58.10	289747
2024-03-04	58.05	59.05	57.58	57.96	375590
2024-03-05	57.56	61.14	57.56	61.08	542367
2024-03-06	60.78	61.78	59.59	60.89	330755
2024-03-07	61.54	62.02	60.59	60.95	281701
2024-03-08	60.90	61.73	60.32	60.69	358557
2024-03-11	60.37	61.08	60.10	60.15	626656
2024-03-12	59.92	60.20	59.08	59.33	452660
2024-03-13	59.15	60.11	58.96	59.19	292228
2024-03-14	59.01	59.25	57.64	58.08	399943
2024-03-15	57.80	59.45	57.80	59.00	838990
2024-03-18	59.08	60.20	58.57	59.51	487596
2024-03-19	59.48	60.18	59.41	59.78	298819
2024-03-20	59.39	60.91	59.08	60.32	550537
2024-03-21	60.75	61.78	60.59	60.85	341115
2024-03-22	61.07	61.63	59.45	59.46	381286
2024-03-25	59.76	60.26	58.99	59.08	293001
2024-03-26	59.41	59.50	58.33	58.53	362262
2024-03-27	58.96	60.87	58.96	60.77	405540
2024-03-28	60.61	61.70	60.57	61.55	467071
2024-04-01	60.63	61.26	59.52	59.59	521230
2024-04-02	58.91	59.55	58.49	58.55	494880
2024-04-03	58.14	58.91	57.68	57.92	408380
2024-04-04	57.82	59.28	57.82	58.23	418804
2024-04-05	58.04	59.14	57.90	58.65	612213
2024-04-08	58.34	59.59	58.34	59.39	533964
2024-04-09	59.71	60.16	59.38	59.87	363935
2024-04-10	58.26	58.73	56.71	57.14	444440
2024-04-11	57.12	57.54	56.27	57.08	313531
2024-04-12	56.49	56.94	56.05	56.52	226213
2024-04-15	56.84	57.35	55.63	56.43	414331
2024-04-16	55.90	56.38	55.50	55.51	358457
2024-04-17	56.21	56.89	55.67	55.92	596235
2024-04-18	55.00	56.39	54.68	55.98	544559
2024-04-19	55.61	58.71	55.46	58.68	829891
2024-04-22	58.52	59.27	58.22	59.20	510766
2024-04-23	59.00	60.38	58.50	60.16	441046
2024-04-24	59.62	60.47	59.39	60.12	304813
2024-04-25	59.69	60.05	58.32	58.61	429933
2024-04-26	58.48	59.00	57.77	57.81	329693
2024-04-29	57.99	58.66	57.98	58.07	352782
2024-04-30	57.68	58.09	57.30	57.40	405365
2024-05-01	57.71	59.51	57.71	58.37	420759
2024-05-02	58.84	60.05	58.61	59.89	720539
2024-05-03	60.77	61.19	60.09	60.58	307007
2024-05-06	61.03	61.65	60.95	61.34	595429
2024-05-07	61.73	61.79	60.66	60.72	302924
2024-05-08	60.18	60.78	59.73	60.60	394807
2024-05-09	60.99	61.56	60.43	61.28	317516
2024-05-10	61.64	61.80	60.92	61.44	209878
2024-05-13	61.67	62.33	61.46	61.49	323756
2024-05-14	62.31	62.31	61.27	62.18	282974
2024-05-15	63.48	63.55	61.64	61.71	243682
2024-05-16	61.72	62.53	61.46	62.35	327818
2024-05-17	62.57	62.81	62.00	62.36	222262
2024-05-20	62.44	62.44	61.17	61.21	256488
2024-05-21	61.22	61.80	60.92	61.05	212661
2024-05-22	60.71	60.91	59.80	59.96	261886
2024-05-23	60.40	60.40	58.28	58.70	330273
2024-05-24	59.10	59.48	58.67	59.46	220456
2024-05-28	59.97	59.97	58.68	59.03	191897
2024-05-29	57.96	59.22	57.57	58.63	381877
2024-05-30	59.46	59.88	58.43	59.70	314824
2024-05-31	59.96	60.47	59.15	60.28	373246
2024-06-03	60.76	60.76	58.71	58.83	211981
2024-06-04	58.12	58.77	57.66	57.95	321515
2024-06-05	58.44	58.74	57.91	58.34	303436
2024-06-06	58.23	58.86	57.89	58.43	236940
2024-06-07	57.76	58.78	57.76	58.71	331336
2024-06-10	57.90	58.42	57.14	57.38	392855
2024-06-11	56.76	57.53	56.39	57.48	289311
2024-06-12	58.95	59.84	57.85	58.72	301924
2024-06-13	58.44	58.44	57.17	57.43	406185
2024-06-14	56.79	57.19	56.32	57.04	274349
2024-06-17	56.88	57.88	56.71	57.86	304181
2024-06-18	57.65	57.99	57.27	57.63	304731
2024-06-20	57.13	58.51	57.13	58.32	345180
2024-06-21	58.28	58.65	57.83	58.39	755965
2024-06-24	58.94	60.10	58.34	59.48	272004
2024-06-25	59.10	59.35	58.41	58.48	311276
2024-06-26	58.19	58.94	57.65	58.90	252814
2024-06-27	58.77	59.80	58.50	59.63	474182
2024-06-28	60.15	61.44	59.94	61.14	692032
2024-07-01	60.91	61.92	60.46	60.66	343839
2024-07-02	60.68	61.83	60.66	61.63	188286
2024-07-03	61.25	61.54	60.48	60.48	170156
2024-07-05	60.47	60.49	59.17	59.32	226602
2024-07-08	60.00	60.57	59.46	59.57	325392
2024-07-09	59.17	60.83	59.17	60.82	376651
2024-07-10	60.91	62.43	60.73	62.33	319100
2024-07-11	63.39	64.87	63.04	64.20	480273
2024-07-12	64.29	65.00	64.26	64.31	327007
2024-07-15	65.17	67.47	65.17	67.24	958995
2024-07-16	67.87	70.87	67.44	70.66	755313
2024-07-17	69.71	72.07	68.29	70.68	922979
2024-07-18	68.76	69.45	64.60	66.04	1159271
2024-07-19	65.31	66.90	64.50	66.00	451970
2024-07-22	65.01	67.09	64.96	66.70	403663
2024-07-23	65.90	68.49	65.80	67.31	472152
2024-07-24	67.13	67.79	65.07	65.12	388021
2024-07-25	65.32	66.92	65.32	66.20	445409
2024-07-26	67.30	68.00	66.58	67.30	340242
2024-07-29	67.33	67.48	65.36	65.79	368305
2024-07-30	66.52	67.55	65.85	67.05	465126
2024-07-31	67.15	68.29	65.88	66.10	453677
2024-08-01	66.33	66.46	62.65	63.44	500914
2024-08-02	61.08	61.82	59.86	60.40	462288
2024-08-05	57.85	59.04	56.24	58.18	486871
2024-08-06	58.16	59.17	57.48	58.51	292874
2024-08-07	59.80	59.91	57.89	57.92	167894
2024-08-08	59.00	59.73	58.75	59.52	228033
2024-08-09	59.52	60.21	58.51	60.11	314314
2024-08-12	60.57	61.45	58.69	58.97	256195
2024-08-13	59.85	59.85	58.03	59.42	319958
2024-08-14	59.61	59.61	58.14	59.12	201368
2024-08-15	60.74	61.59	60.43	60.81	202799
2024-08-16	60.49	62.14	60.49	61.59	218119
2024-08-19	61.70	62.62	61.39	62.59	290009
2024-08-20	62.49	62.49	61.10	61.52	194795
2024-08-21	62.12	63.00	61.00	62.93	494015
2024-08-22	63.02	64.65	62.90	64.34	549734
2024-08-23	64.87	68.59	64.42	68.35	720965
2024-08-26	68.93	69.23	66.19	66.24	526237
2024-08-27	66.56	66.63	65.20	66.00	323375
2024-08-28	65.42	67.74	65.42	66.59	523233
2024-08-29	67.61	68.04	66.15	66.53	261446
2024-08-30	66.67	67.32	65.91	67.22	232427
2024-09-03	66.35	67.43	65.51	66.10	318348
2024-09-04	65.98	66.85	65.47	65.53	250602
2024-09-05	66.07	66.08	64.42	64.94	237872
2024-09-06	65.45	68.47	65.45	67.55	844360
2024-09-09	69.12	70.60	67.39	67.97	715560
2024-09-10	67.97	68.32	66.27	68.15	424834
2024-09-11	67.56	68.06	65.43	67.78	356219
2024-09-12	68.34	68.34	67.07	68.21	216262
2024-09-13	69.09	70.50	68.84	70.13	358364
2024-09-16	70.43	71.80	69.53	71.17	432107
2024-09-17	72.00	72.81	71.11	71.94	311484
2024-09-18	71.88	74.31	70.89	71.93	443999
2024-09-19	73.60	74.57	72.35	73.90	476983
2024-09-20	73.60	73.60	71.77	72.00	1422653
2024-09-23	72.15	72.76	71.31	71.71	477211
2024-09-24	71.82	72.26	70.75	70.95	462090
2024-09-25	71.06	71.16	69.64	70.02	342917
2024-09-26	71.38	71.38	70.08	70.71	213447
2024-09-27	71.35	71.85	70.13	70.47	262478
2024-09-30	70.19	72.67	70.19	71.46	400584
2024-10-01	70.94	70.94	69.22	70.42	389576
2024-10-02	70.05	70.94	69.63	69.88	190390
2024-10-03	69.42	70.38	68.96	70.31	207263
2024-10-04	71.76	72.20	71.13	72.00	233154
2024-10-07	71.53	72.31	71.39	72.21	250091
2024-10-08	72.36	73.83	72.14	73.18	550349
2024-10-09	72.85	74.57	72.35	74.30	393162
2024-10-10	73.80	74.13	73.05	73.67	529213
2024-10-11	74.04	76.26	74.04	75.79	440507
2024-10-14	75.82	77.40	75.49	77.09	536937
2024-10-15	77.68	78.67	76.76	77.57	423225
2024-10-16	78.46	79.37	77.93	78.46	608794
2024-10-17	78.50	82.25	78.34	80.54	875630
2024-10-18	80.54	80.81	77.50	79.02	907458
2024-10-21	79.02	79.02	76.49	76.63	418255
2024-10-22	76.33	77.46	76.33	77.42	253667
2024-10-23	76.98	78.03	76.98	77.45	412772
2024-10-24	78.43	78.43	76.63	77.95	295083
2024-10-25	78.24	78.24	76.52	76.76	227485
2024-10-28	77.55	78.80	77.20	78.18	376280
2024-10-29	77.65	78.19	77.20	77.57	366629
2024-10-30	77.09	78.98	77.09	77.36	469487
2024-10-31	77.55	77.63	76.38	76.95	432623
2024-11-01	77.33	77.82	76.52	76.80	340753
2024-11-04	76.42	76.55	75.01	75.96	313663
2024-11-05	76.14	77.55	76.14	77.18	315293
2024-11-06	82.85	86.00	82.51	85.48	1519678
2024-11-07	84.87	85.66	82.75	82.97	730478
2024-11-08	83.41	84.98	82.75	84.09	492374
2024-11-11	85.83	88.76	85.15	87.96	708252
2024-11-12	88.00	89.45	87.34	89.00	522431
2024-11-13	89.44	91.29	88.93	89.11	487812
2024-11-14	89.59	90.42	88.65	88.89	287348
2024-11-15	89.24	89.67	86.67	87.04	488618
2024-11-18	87.25	87.51	85.31	86.01	488755
2024-11-19	84.57	86.27	84.57	85.90	358416
2024-11-20	85.44	85.44	83.76	83.90	611907
2024-11-21	84.41	85.59	83.19	85.08	877797
2024-11-22	85.32	87.86	85.09	87.73	365680
2024-11-25	88.76	91.80	88.76	89.68	551652
2024-11-26	89.16	89.72	88.20	89.24	243995
2024-11-27	89.73	90.71	88.32	89.22	236189
2024-11-29	89.90	91.69	88.16	88.45	177924
2024-12-02	88.70	89.48	87.74	88.64	272122
2024-12-03	88.62	89.41	87.84	88.05	225800
2024-12-04	88.01	89.28	87.72	89.00	350364
2024-12-05	89.32	89.72	87.05	87.10	229448
2024-12-06	87.80	88.32	87.11	87.71	273633
2024-12-09	87.81	88.23	85.33	85.44	260271
2024-12-10	86.03	87.44	84.94	85.42	268381
2024-12-11	86.41	87.60	85.91	86.69	325413
2024-12-12	86.81	87.21	85.44	85.53	302356
2024-12-13	85.41	85.58	84.24	84.42	311711
2024-12-16	84.68	85.54	83.53	85.25	539926
2024-12-17	84.16	84.57	81.77	82.35	737436
2024-12-18	82.62	83.42	77.38	77.90	704127
2024-12-19	78.83	80.13	76.40	76.78	609532
2024-12-20	75.91	78.24	75.91	76.77	1049503
2024-12-23	76.40	77.84	76.14	77.65	268468
2024-12-24	77.76	78.36	77.13	78.30	127946
2024-12-26	77.53	78.84	77.11	78.63	168656
2024-12-27	78.16	78.84	76.87	77.61	222109
2024-12-30	77.17	78.29	76.48	77.72	288940
2024-12-31	78.24	78.66	77.88	78.20	225797
2025-01-02	78.99	79.08	76.56	76.81	223071
2025-01-03	77.16	77.56	75.69	77.25	298682
2025-01-06	77.57	79.20	77.44	77.59	280327
2025-01-07	77.91	77.97	75.85	76.68	411283
2025-01-08	75.95	77.22	75.45	76.64	444478
2025-01-10	74.98	76.14	72.67	73.25	620384
2025-01-13	72.56	74.52	72.51	74.05	683683
2025-01-14	74.40	76.84	73.87	76.77	625336
2025-01-15	79.78	80.03	77.88	78.91	530986
2025-01-16	78.70	79.29	77.73	78.96	491762
2025-01-17	79.80	80.87	79.07	80.74	390539
2025-01-21	81.29	82.08	80.77	81.57	408408
2025-01-22	81.07	81.53	80.47	80.56	787130
2025-01-23	79.94	81.12	76.48	76.95	891303
2025-01-24	76.82	77.97	76.17	77.45	676498
2025-01-27	77.70	78.99	77.30	78.68	493017
2025-01-28	78.87	79.37	76.94	77.83	437990
2025-01-29	77.91	79.67	77.69	78.51	505572
2025-01-30	79.49	80.00	78.53	79.30	313422
2025-01-31	79.54	80.15	78.38	78.95	369049
2025-02-03	77.05	78.67	76.39	77.23	442138
2025-02-04	77.04	80.31	76.45	80.06	733537
2025-02-05	80.89	82.56	79.76	82.51	592210
2025-02-06	82.66	83.54	81.25	83.52	472177
2025-02-07	83.55	83.62	81.04	83.00	467194
2025-02-10	82.81	83.34	82.01	82.13	439715
2025-02-11	81.15	83.89	79.16	83.85	368884
2025-02-12	82.68	83.51	81.45	82.01	396252
2025-02-13	82.25	82.87	81.48	82.36	344516
2025-02-14	82.94	83.40	80.91	81.02	336731
2025-02-18	80.95	82.30	80.79	82.21	350919
2025-02-19	81.42	82.72	81.42	82.16	320893
2025-02-20	81.68	82.05	79.83	81.06	368614
2025-02-21	81.96	81.96	79.33	79.58	381405
2025-02-24	80.36	80.58	78.61	78.65	357669
2025-02-25	78.77	80.02	78.41	78.91	351327
2025-02-26	79.00	79.85	77.68	78.15	358845
2025-02-27	78.45	79.63	77.25	78.59	253136
2025-02-28	79.06	79.87	78.19	79.16	431335
2025-03-03	79.07	80.22	77.63	78.10	420025
2025-03-04	77.22	78.79	73.41	74.72	551186
2025-03-05	74.78	75.75	73.56	75.19	505372
2025-03-06	74.46	74.83	73.31	73.72	409735
2025-03-07	73.27	74.62	72.41	74.01	773815
2025-03-10	72.70	74.00	70.95	71.76	852564
2025-03-11	71.76	73.26	70.23	70.86	783791
2025-03-12	70.70	73.03	70.25	72.16	678918
2025-03-13	72.36	73.22	71.21	71.46	565384
2025-03-14	72.16	74.70	72.03	74.65	453813
2025-03-17	74.36	75.70	73.98	75.62	541277
2025-03-18	75.13	75.68	73.51	75.37	406438
2025-03-19	75.58	76.88	73.91	76.22	363909
2025-03-20	75.47	77.17	72.10	75.61	362984
2025-03-21	75.14	76.36	74.45	75.88	758358
2025-03-24	77.27	78.09	76.75	77.65	407823
2025-03-25	77.60	78.26	76.73	76.85	491497
2025-03-26	77.22	78.57	76.16	76.38	310512
2025-03-27	76.43	76.43	73.56	75.31	492263
2025-03-28	75.01	77.47	72.78	73.79	432734
2025-03-31	73.05	75.07	72.62	74.70	398517
2025-04-01	73.23	75.19	73.22	74.36	351013
2025-04-02	73.36	76.25	73.36	74.71	566028
2025-04-03	70.36	72.03	66.56	66.62	822712
2025-04-04	62.98	66.20	61.42	64.50	864381
2025-04-07	62.34	66.60	60.62	62.96	901127
2025-04-08	64.91	67.46	60.84	62.07	803549
2025-04-09	61.06	68.22	59.77	66.24	1070240
2025-04-10	64.28	65.79	59.67	61.24	896866
2025-04-11	60.51	62.31	59.37	62.01	824814
2025-04-14	62.81	63.67	61.38	63.45	684810
2025-04-15	63.42	65.44	63.42	64.21	564395
2025-04-16	65.70	65.87	63.41	65.15	889811
2025-04-17	62.50	67.08	62.50	66.03	885254
2025-04-21	64.59	65.86	63.91	64.21	790991
2025-04-22	64.48	66.47	63.69	65.89	777131
2025-04-23	67.95	69.76	66.78	67.19	520631
2025-04-24	67.36	68.38	66.26	68.21	464740
2025-04-25	67.42	68.33	67.11	67.89	447389
2025-04-28	67.89	68.81	67.57	68.54	457187
2025-04-29	68.29	69.26	67.68	68.50	343672
2025-04-30	67.65	68.45	66.61	68.15	449296
2025-05-01	68.07	69.70	67.55	68.75	625958
2025-05-02	69.92	71.00	68.95	70.58	453656
2025-05-05	69.91	71.53	69.85	70.52	422638
2025-05-06	71.16	71.79	68.74	69.90	408965
2025-05-07	70.96	70.96	69.65	70.05	340681
2025-05-08	70.91	73.06	70.83	72.61	442405
2025-05-09	72.80	73.46	72.41	72.85	241964
2025-05-12	76.76	77.49	72.52	75.41	439850
2025-05-13	76.06	76.72	75.13	76.02	320696
2025-05-14	75.55	76.73	73.77	76.19	378092
2025-05-15	76.26	76.79	75.75	76.69	262489
2025-05-16	76.44	76.50	75.63	75.83	351973
2025-05-19	74.78	78.36	74.63	75.61	311855
2025-05-20	75.39	75.85	74.80	75.35	287804
2025-05-21	74.56	74.60	72.32	72.35	281636
2025-05-22	71.85	72.91	71.33	72.05	384077
2025-05-23	70.26	71.96	70.00	71.44	453986
2025-05-27	72.31	73.20	71.16	73.16	381386
2025-05-28	72.95	73.60	71.50	71.58	709011
2025-05-29	71.94	72.48	71.62	72.33	252576
2025-05-30	72.09	72.31	71.24	71.69	240965
2025-06-02	71.27	71.64	70.11	71.47	344540
2025-06-03	71.16	72.78	70.81	72.64	260847
2025-06-04	72.57	73.10	71.69	72.13	234489
2025-06-05	72.38	72.99	71.26	72.37	344856
2025-06-06	73.49	76.11	73.27	76.05	1019033
2025-06-09	76.24	79.14	76.24	77.96	1000610
2025-06-10	77.96	78.91	77.39	77.95	541571
2025-06-11	77.96	78.60	76.53	76.62	387335
2025-06-12	75.96	77.20	75.25	76.65	319472
2025-06-13	75.39	82.75	74.36	75.36	455897
2025-06-16	75.81	77.01	75.38	75.54	382302
2025-06-17	75.26	76.86	74.80	74.86	386693
2025-06-18	74.62	76.33	73.62	75.72	272395
2025-06-20	76.19	76.46	75.73	75.89	402136
2025-06-23	76.14	77.34	74.99	77.26	365815
2025-06-24	77.86	84.13	77.33	77.88	318285
2025-06-25	77.63	77.65	76.81	77.08	378926
2025-06-26	77.48	79.05	77.07	78.82	284978
2025-06-27	79.17	79.68	78.33	78.96	485691
2025-06-30	79.48	80.82	78.77	79.40	346405

Explore More About TCBI

Coins representing dividend payouts and trends

TCBI Dividend History

Discover Texas Capital Bancshares'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

TCBI Stock Split History

Discover Texas Capital Bancshares'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

TCBI Historical Prices

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

Web Analytics