THS Historical Prices

Summary

Key Stock Metrics

19.36

(June 27, 2025)

52-Week Low

43.84

(September 18, 2024)

52-Week High

104.53

(July 11, 2016)

All-Time High

19.49

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-06-28	30.30	30.40	29.00	29.65	2636100
2005-06-29	29.60	29.60	28.27	28.35	2241600
2005-06-30	28.35	28.75	27.99	28.51	1658600
2005-07-01	28.51	29.14	28.15	28.90	1256400
2005-07-05	28.65	30.00	28.62	29.97	1131800
2005-07-06	29.72	29.99	29.10	29.50	1186500
2005-07-07	29.02	29.64	28.85	29.38	781800
2005-07-08	29.15	29.60	29.05	29.55	887100
2005-07-11	29.51	29.51	29.28	29.32	378200
2005-07-12	29.25	30.19	29.24	30.12	324400
2005-07-13	30.44	30.44	29.99	30.03	400900
2005-07-14	30.03	30.15	29.80	29.83	363300
2005-07-15	29.50	30.05	29.19	29.90	711300
2005-07-18	29.90	29.95	29.48	29.65	425900
2005-07-19	29.65	30.05	29.62	29.95	708600
2005-07-20	29.92	30.67	29.89	30.48	473300
2005-07-21	30.38	30.43	29.90	30.08	499600
2005-07-22	30.15	31.20	30.15	31.13	323900
2005-07-25	31.30	31.35	30.80	31.05	262100
2005-07-26	31.00	31.10	30.63	31.00	189900
2005-07-27	30.75	31.17	30.66	30.88	358300
2005-07-28	30.88	31.16	30.88	31.14	258000
2005-07-29	31.00	31.05	30.50	30.58	373300
2005-08-01	30.65	30.80	30.20	30.50	231600
2005-08-02	30.40	30.45	30.02	30.20	337500
2005-08-03	30.00	30.01	29.70	29.90	362500
2005-08-04	29.80	30.05	29.80	29.98	307100
2005-08-05	29.90	29.90	29.45	29.63	188300
2005-08-08	30.05	30.50	29.72	30.18	825700
2005-08-09	30.11	30.50	30.04	30.40	295200
2005-08-10	30.40	30.61	30.30	30.51	155000
2005-08-11	30.46	30.75	30.35	30.67	148300
2005-08-12	30.60	30.60	30.41	30.44	101700
2005-08-15	30.34	30.86	30.30	30.76	286900
2005-08-16	30.71	30.72	30.55	30.65	163300
2005-08-17	30.65	30.67	30.08	30.42	647200
2005-08-18	30.35	30.49	30.31	30.36	128400
2005-08-19	30.36	30.59	30.30	30.49	205600
2005-08-22	30.52	30.52	30.10	30.35	112300
2005-08-23	30.25	30.53	30.19	30.29	202900
2005-08-24	30.30	30.30	29.87	30.12	219700
2005-08-25	30.23	30.38	30.10	30.25	274600
2005-08-26	30.26	30.26	29.86	30.09	108300
2005-08-29	30.05	30.14	30.02	30.14	49200
2005-08-30	30.10	30.26	30.03	30.15	129500
2005-08-31	30.07	30.21	29.98	30.10	65100
2005-09-01	30.00	30.10	29.85	30.02	142200
2005-09-02	29.95	29.95	29.05	29.65	147900
2005-09-06	29.65	29.65	29.44	29.50	153700
2005-09-07	29.35	29.50	29.17	29.31	122900
2005-09-08	29.20	29.48	29.20	29.30	85800
2005-09-09	29.15	29.16	28.96	29.15	101700
2005-09-12	29.00	29.13	28.98	29.06	205400
2005-09-13	29.00	29.08	28.95	28.95	150800
2005-09-14	28.80	29.03	28.56	28.97	122200
2005-09-15	28.96	29.22	28.95	29.07	77400
2005-09-16	29.05	29.10	28.92	29.00	102600
2005-09-19	28.90	28.91	28.63	28.85	52300
2005-09-20	28.80	29.08	27.56	27.89	261400
2005-09-21	27.91	27.96	27.42	27.42	220400
2005-09-22	27.41	27.41	26.92	27.10	91600
2005-09-23	27.10	27.11	26.90	26.90	137300
2005-09-26	26.90	27.35	26.90	27.10	119800
2005-09-27	27.15	27.15	26.81	26.87	123200
2005-09-28	26.88	27.10	26.80	26.97	181600
2005-09-29	26.97	27.25	26.36	26.40	192700
2005-09-30	26.40	27.19	26.35	26.88	152000
2005-10-03	26.77	26.91	26.45	26.52	98400
2005-10-04	26.52	26.54	26.26	26.50	85700
2005-10-05	26.45	26.70	26.35	26.40	83400
2005-10-06	26.35	26.65	26.10	26.55	96100
2005-10-07	26.68	27.10	26.48	27.08	117700
2005-10-10	27.10	27.10	26.81	27.00	32100
2005-10-11	27.05	27.05	25.89	26.25	175500
2005-10-12	26.19	26.19	25.00	25.59	232800
2005-10-13	25.50	25.66	25.25	25.34	248700
2005-10-14	25.41	25.50	25.26	25.48	78900
2005-10-17	25.45	25.55	25.25	25.35	118900
2005-10-18	25.30	25.55	25.22	25.55	119300
2005-10-19	25.45	25.56	25.26	25.50	68400
2005-10-20	25.45	25.50	25.27	25.42	44400
2005-10-21	25.35	25.40	25.01	25.31	121900
2005-10-24	25.26	25.32	24.99	25.05	151600
2005-10-25	25.02	25.17	24.80	24.80	70200
2005-10-26	24.55	24.89	24.52	24.58	72400
2005-10-27	24.58	24.65	24.50	24.55	37900
2005-10-28	24.60	25.10	24.47	25.05	445100
2005-10-31	25.08	25.87	25.08	25.84	91800
2005-11-01	25.84	26.20	25.70	26.18	90200
2005-11-02	26.30	26.39	25.64	25.80	134500
2005-11-03	25.00	25.00	20.74	21.20	1826100
2005-11-04	21.22	21.22	19.16	19.34	2212000
2005-11-07	19.52	20.03	19.47	19.78	563800
2005-11-08	19.78	20.25	19.55	19.62	266600
2005-11-09	19.62	19.70	19.25	19.40	229500
2005-11-10	19.25	19.36	19.15	19.15	253500
2005-11-11	19.18	19.29	18.90	19.13	109100
2005-11-14	19.05	19.10	18.90	18.98	173900
2005-11-15	18.98	19.01	18.48	18.50	552300
2005-11-16	18.41	18.70	18.12	18.15	369600
2005-11-17	18.13	18.39	17.85	18.32	262900
2005-11-18	18.38	18.97	18.38	18.96	192000
2005-11-21	18.97	20.00	18.97	19.71	289700
2005-11-22	19.87	20.08	19.59	19.72	221100
2005-11-23	19.65	19.97	19.62	19.72	146100
2005-11-25	19.65	19.67	19.53	19.57	20700
2005-11-28	19.59	19.94	19.51	19.71	118100
2005-11-29	19.65	19.82	19.14	19.36	151600
2005-11-30	19.32	20.02	19.32	19.72	292400
2005-12-01	19.95	19.97	19.50	19.58	228400
2005-12-02	19.53	19.53	18.82	18.93	360500
2005-12-05	18.83	18.88	18.41	18.73	257800
2005-12-06	18.73	19.63	18.73	19.27	228500
2005-12-07	19.27	19.62	19.22	19.47	142600
2005-12-08	19.37	19.64	19.30	19.57	144700
2005-12-09	19.55	19.80	19.44	19.59	34400
2005-12-12	19.61	19.83	19.58	19.80	109000
2005-12-13	19.84	19.93	19.75	19.85	127000
2005-12-14	19.80	19.80	19.69	19.75	138000
2005-12-15	19.75	19.82	19.32	19.32	130000
2005-12-16	19.39	19.40	18.93	19.00	230100
2005-12-19	19.02	19.12	18.88	18.99	164500
2005-12-20	18.99	19.48	18.90	19.02	194600
2005-12-21	19.00	19.03	18.84	18.99	251000
2005-12-22	18.99	18.99	18.80	18.85	343400
2005-12-23	18.82	18.83	18.65	18.83	128500
2005-12-27	18.83	18.93	18.62	18.71	101500
2005-12-28	18.74	18.78	18.33	18.48	117100
2005-12-29	18.48	18.73	18.48	18.63	38900
2005-12-30	18.70	19.11	18.64	18.72	200400
2006-01-03	18.70	18.84	18.42	18.60	432300
2006-01-04	18.60	18.83	18.54	18.62	279400
2006-01-05	18.57	18.88	18.56	18.70	341100
2006-01-06	18.80	18.98	18.56	18.84	98200
2006-01-09	18.84	18.99	18.83	18.90	71900
2006-01-10	18.86	19.10	18.84	18.92	259300
2006-01-11	19.00	19.02	18.76	18.87	132800
2006-01-12	18.95	19.35	18.86	19.01	104000
2006-01-13	19.00	19.01	18.78	18.90	77300
2006-01-17	18.87	18.95	18.83	18.86	90600
2006-01-18	18.91	19.00	18.81	18.99	238600
2006-01-19	18.95	18.95	18.78	18.84	518500
2006-01-20	18.84	18.96	18.84	18.89	37800
2006-01-23	18.90	19.05	18.86	18.93	139600
2006-01-24	19.00	19.05	18.93	18.98	83600
2006-01-25	19.00	19.12	18.93	19.05	54300
2006-01-26	19.00	19.42	18.98	19.25	59600
2006-01-27	19.20	19.45	19.15	19.30	73300
2006-01-30	19.25	19.45	19.25	19.45	79100
2006-01-31	19.45	19.91	19.35	19.65	139000
2006-02-01	19.68	19.70	19.40	19.61	226200
2006-02-02	19.64	20.46	19.50	20.16	310900
2006-02-03	20.26	21.34	20.12	20.70	194100
2006-02-06	20.76	21.28	20.30	20.68	128900
2006-02-07	20.65	20.80	20.50	20.56	54300
2006-02-08	20.50	20.84	20.50	20.65	35300
2006-02-09	20.70	20.98	20.56	20.60	71000
2006-02-10	20.55	20.80	20.55	20.80	40900
2006-02-13	20.75	20.95	20.40	20.60	96000
2006-02-14	20.61	20.78	20.22	20.62	67800
2006-02-15	21.90	22.40	20.64	21.50	509700
2006-02-16	21.50	21.75	21.27	21.51	101000
2006-02-17	21.53	21.72	21.45	21.51	37100
2006-02-21	21.54	21.83	21.48	21.66	73200
2006-02-22	21.66	22.02	21.65	21.98	134300
2006-02-23	21.91	22.20	21.80	21.99	115700
2006-02-24	22.00	22.05	21.82	21.92	343900
2006-02-27	21.93	22.45	21.93	22.27	236900
2006-02-28	22.30	23.00	22.22	22.55	125600
2006-03-01	22.65	22.92	22.61	22.92	94200
2006-03-02	22.92	24.90	22.92	24.81	705700
2006-03-03	24.84	25.24	24.75	25.07	228700
2006-03-06	25.16	25.35	25.00	25.17	97000
2006-03-07	25.66	26.30	25.50	26.05	634800
2006-03-08	26.10	26.14	26.00	26.10	119000
2006-03-09	26.15	26.78	26.10	26.63	292700
2006-03-10	26.63	26.70	26.14	26.25	119300
2006-03-13	26.30	26.70	26.30	26.62	72200
2006-03-14	26.60	26.65	26.42	26.52	60500
2006-03-15	26.26	26.51	26.19	26.51	72300
2006-03-16	26.40	26.77	26.36	26.36	82500
2006-03-17	26.95	26.98	26.42	26.49	89800
2006-03-20	26.50	26.60	25.88	25.98	98600
2006-03-21	25.96	26.23	25.92	26.17	85300
2006-03-22	26.03	26.40	26.03	26.35	75300
2006-03-23	26.20	26.55	26.20	26.37	99500
2006-03-24	26.37	26.57	26.28	26.52	44200
2006-03-27	26.51	26.52	26.01	26.10	58300
2006-03-28	26.15	26.15	25.06	25.20	178100
2006-03-29	25.20	26.01	25.00	25.89	104300
2006-03-30	25.88	26.21	25.69	26.19	50800
2006-03-31	26.09	26.55	25.95	26.55	90800
2006-04-03	26.50	27.09	26.21	26.94	209300
2006-04-04	26.80	26.82	26.05	26.11	124200
2006-04-05	26.05	26.70	26.00	26.45	42100
2006-04-06	26.30	26.80	26.29	26.43	37600
2006-04-07	26.35	26.70	26.15	26.45	71400
2006-04-10	26.32	26.55	25.87	26.00	106100
2006-04-11	25.95	26.42	25.95	26.24	75900
2006-04-12	26.24	26.37	26.01	26.13	60300
2006-04-13	26.23	26.50	26.18	26.40	31200
2006-04-17	26.29	26.45	25.94	26.20	52300
2006-04-18	26.20	26.50	26.20	26.40	48900
2006-04-19	26.20	26.65	26.20	26.60	109600
2006-04-20	26.53	27.23	26.53	26.87	66400
2006-04-21	26.89	27.00	26.53	26.68	46500
2006-04-24	26.61	26.85	26.23	26.39	45300
2006-04-25	26.30	26.72	26.30	26.65	34700
2006-04-26	26.72	27.10	26.66	26.76	114900
2006-04-27	26.70	27.05	26.68	26.78	75200
2006-04-28	26.79	26.95	26.11	26.20	74700
2006-05-01	26.23	26.35	25.66	25.66	92600
2006-05-02	25.62	26.14	25.43	25.74	73700
2006-05-03	25.66	25.89	25.35	25.41	103100
2006-05-04	25.32	25.60	25.28	25.40	86100
2006-05-05	25.23	25.55	25.12	25.38	78400
2006-05-08	25.37	25.80	25.34	25.63	110400
2006-05-09	25.50	25.64	25.30	25.45	71300
2006-05-10	25.35	25.60	24.71	25.60	101700
2006-05-11	24.75	27.35	24.75	25.77	433100
2006-05-12	25.77	26.50	25.77	26.35	200800
2006-05-15	26.45	26.97	26.45	26.85	107500
2006-05-16	27.75	27.80	27.05	27.14	228000
2006-05-17	27.15	27.18	26.67	26.81	152500
2006-05-18	26.80	27.00	26.80	26.81	73100
2006-05-19	26.93	27.00	26.74	26.80	77100
2006-05-22	26.80	27.00	26.30	26.39	251100
2006-05-23	26.30	26.39	25.93	26.12	167200
2006-05-24	26.17	26.17	25.68	26.00	130000
2006-05-25	25.95	26.20	25.74	25.86	92400
2006-05-26	25.83	25.95	25.54	25.72	106200
2006-05-30	25.72	25.85	25.54	25.60	94400
2006-05-31	25.64	25.70	24.76	24.99	184500
2006-06-01	24.99	25.25	24.92	25.14	127400
2006-06-02	25.05	25.34	24.65	24.82	42900
2006-06-05	24.75	25.04	24.43	24.62	109500
2006-06-06	24.62	24.80	24.58	24.69	99000
2006-06-07	24.72	25.25	24.67	25.02	145300
2006-06-08	24.95	25.20	24.56	24.70	105600
2006-06-09	24.75	24.78	24.26	24.30	64000
2006-06-12	24.31	24.40	23.58	23.58	65500
2006-06-13	23.56	23.56	23.05	23.18	62200
2006-06-14	23.12	23.30	23.06	23.11	27900
2006-06-15	23.07	23.88	23.07	23.29	53500
2006-06-16	23.35	23.41	23.09	23.31	136900
2006-06-19	23.30	23.91	23.30	23.72	140000
2006-06-20	23.62	24.17	23.55	24.08	111600
2006-06-21	24.00	24.15	23.67	23.71	206300
2006-06-22	23.72	23.94	23.45	23.51	277000
2006-06-23	23.60	24.30	23.60	24.02	155600
2006-06-26	24.00	24.32	23.93	24.14	119000
2006-06-27	24.17	24.79	24.17	24.60	170900
2006-06-28	24.70	25.00	24.66	24.70	80300
2006-06-29	24.77	25.48	24.77	25.17	179100
2006-06-30	25.18	25.35	23.89	23.89	1468000
2006-07-03	24.20	24.96	23.83	24.76	190900
2006-07-05	24.61	24.61	23.95	24.09	142500
2006-07-06	24.34	24.39	23.74	24.01	216600
2006-07-07	23.91	24.23	23.65	23.70	131500
2006-07-10	23.70	24.24	23.65	23.96	83800
2006-07-11	23.91	23.96	23.10	23.62	344900
2006-07-12	23.58	23.64	23.25	23.41	132100
2006-07-13	23.30	23.44	23.03	23.20	117100
2006-07-14	23.16	23.16	22.38	22.61	123300
2006-07-17	22.61	23.08	22.60	23.08	182200
2006-07-18	23.22	23.40	23.02	23.40	98400
2006-07-19	23.35	23.73	23.33	23.58	167500
2006-07-20	23.61	23.78	23.22	23.65	177400
2006-07-21	23.65	23.65	23.01	23.09	75700
2006-07-24	23.21	24.00	23.16	23.98	80600
2006-07-25	23.96	24.60	23.65	24.58	142400
2006-07-26	24.50	24.57	23.79	23.99	71600
2006-07-27	24.13	24.40	23.68	23.90	62500
2006-07-28	24.03	24.48	24.00	24.45	53600
2006-07-31	24.40	24.41	23.69	23.96	57000
2006-08-01	23.82	23.83	23.26	23.38	50200
2006-08-02	23.50	24.11	23.50	23.93	72900
2006-08-03	23.81	24.23	23.31	24.01	62900
2006-08-04	24.20	24.60	23.56	23.78	78200
2006-08-07	23.67	23.82	23.34	23.75	76000
2006-08-08	23.78	24.37	23.75	24.11	102200
2006-08-09	24.26	24.66	24.23	24.51	134700
2006-08-10	24.00	24.34	21.27	24.22	628200
2006-08-11	24.20	24.32	23.68	24.29	110900
2006-08-14	24.40	25.15	24.38	25.10	135800
2006-08-15	25.45	25.58	24.97	25.40	179800
2006-08-16	25.50	25.71	25.05	25.47	95300
2006-08-17	25.51	25.70	25.38	25.46	75200
2006-08-18	25.50	25.82	25.21	25.67	123700
2006-08-21	25.57	25.57	25.28	25.40	69100
2006-08-22	25.40	25.72	25.40	25.58	64900
2006-08-23	25.50	25.63	24.99	25.19	71000
2006-08-24	25.26	25.26	24.79	24.86	87700
2006-08-25	24.80	25.20	24.67	25.09	51000
2006-08-28	25.13	25.26	24.79	25.02	63700
2006-08-29	25.07	25.75	25.05	25.70	99700
2006-08-30	25.74	26.10	25.44	26.03	214200
2006-08-31	26.04	26.09	25.39	25.50	117500
2006-09-01	25.65	25.70	25.27	25.54	43300
2006-09-05	25.49	25.79	25.37	25.51	47000
2006-09-06	25.32	25.32	24.60	24.63	58700
2006-09-07	24.50	24.67	24.25	24.29	83700
2006-09-08	24.30	24.57	24.15	24.28	89100
2006-09-11	24.25	25.00	24.07	24.78	111300
2006-09-12	24.60	24.88	24.35	24.74	93600
2006-09-13	24.74	25.00	24.61	24.92	69500
2006-09-14	24.82	24.83	24.38	24.55	88500
2006-09-15	24.73	24.74	24.22	24.37	183800
2006-09-18	24.28	24.28	23.65	23.81	176800
2006-09-19	23.86	23.88	23.43	23.75	164900
2006-09-20	23.83	23.98	23.57	23.91	111600
2006-09-21	23.88	23.96	22.96	23.03	90900
2006-09-22	22.86	22.87	22.05	22.51	179500
2006-09-25	22.47	24.50	21.95	24.30	226300
2006-09-26	24.25	24.25	23.66	24.11	161000
2006-09-27	24.10	24.62	24.00	24.39	116300
2006-09-28	24.44	24.55	23.88	24.16	99000
2006-09-29	24.10	24.12	23.62	23.65	145500
2006-10-02	23.55	23.72	23.33	23.49	119700
2006-10-03	23.42	23.81	23.27	23.50	145100
2006-10-04	23.50	23.93	23.50	23.93	123300
2006-10-05	23.93	24.66	23.93	24.58	112900
2006-10-06	24.50	24.58	24.07	24.14	59500
2006-10-09	24.02	24.09	23.81	24.00	47600
2006-10-10	24.01	24.03	23.55	23.72	75900
2006-10-11	23.72	23.79	23.36	23.59	60800
2006-10-12	23.66	24.08	23.66	23.98	92700
2006-10-13	24.01	24.23	23.90	24.06	65500
2006-10-16	23.95	24.55	23.95	24.51	55600
2006-10-17	24.35	24.66	24.14	24.62	57700
2006-10-18	24.86	24.96	24.55	24.56	39800
2006-10-19	24.46	25.00	24.46	24.56	60500
2006-10-20	24.68	24.68	24.26	24.33	53500
2006-10-23	24.15	24.63	24.15	24.47	29100
2006-10-24	24.40	24.45	24.05	24.36	31800
2006-10-25	24.26	24.75	24.10	24.71	53300
2006-10-26	24.83	25.60	24.67	25.60	107700
2006-10-27	25.50	25.80	25.41	25.56	62400
2006-10-30	25.56	26.05	25.35	25.84	105900
2006-10-31	25.95	25.95	25.30	25.36	35700
2006-11-01	25.39	25.45	24.63	24.69	81000
2006-11-02	24.50	24.60	24.36	24.54	65600
2006-11-03	24.62	25.16	24.50	25.15	43500
2006-11-06	25.20	25.54	25.07	25.42	68700
2006-11-07	25.37	25.79	24.77	24.80	88000
2006-11-08	24.81	24.95	24.36	24.59	78900
2006-11-09	26.75	28.73	26.56	28.09	695000
2006-11-10	28.06	28.60	27.37	28.46	263300
2006-11-13	28.46	29.00	28.31	28.63	97400
2006-11-14	28.62	28.62	28.32	28.45	197700
2006-11-15	28.50	30.44	28.45	30.28	412500
2006-11-16	30.50	30.50	29.89	30.20	184800
2006-11-17	30.20	30.26	30.07	30.17	87300
2006-11-20	30.17	30.68	30.17	30.64	162900
2006-11-21	32.10	32.15	31.16	31.60	445000
2006-11-22	31.75	31.85	31.55	31.65	96900
2006-11-24	31.51	31.70	31.50	31.63	24100
2006-11-27	31.55	31.69	31.15	31.19	127500
2006-11-28	31.20	31.62	31.10	31.60	86300
2006-11-29	31.70	31.84	31.40	31.61	127700
2006-11-30	31.51	32.28	31.50	32.10	145300
2006-12-01	32.04	32.20	31.11	31.76	121700
2006-12-04	31.86	32.75	31.79	32.73	214900
2006-12-05	32.78	33.00	32.73	32.83	111000
2006-12-06	32.84	33.16	32.62	32.91	159900
2006-12-07	33.07	33.20	32.62	32.83	116200
2006-12-08	32.77	33.10	32.68	32.84	82300
2006-12-11	32.80	32.83	32.22	32.36	83800
2006-12-12	32.39	32.67	32.36	32.49	187000
2006-12-13	32.69	32.69	32.41	32.62	82500
2006-12-14	32.75	33.11	32.75	32.92	97100
2006-12-15	32.95	32.99	32.29	32.38	130500
2006-12-18	32.34	32.36	31.56	31.65	98300
2006-12-19	31.65	31.74	31.26	31.50	116700
2006-12-20	31.55	31.64	31.22	31.35	70300
2006-12-21	31.36	31.82	30.90	31.25	120400
2006-12-22	31.26	31.26	30.41	30.70	81200
2006-12-26	30.73	31.83	30.73	31.63	56700
2006-12-27	31.85	32.25	31.42	31.70	104200
2006-12-28	31.75	32.10	31.57	31.86	87900
2006-12-29	31.96	31.96	31.07	31.20	95500
2007-01-03	31.30	32.23	31.22	31.38	169000
2007-01-04	31.30	31.99	31.30	31.98	97700
2007-01-05	31.85	31.89	30.55	30.60	98600
2007-01-08	30.55	30.81	30.00	30.68	125300
2007-01-09	30.68	30.79	29.87	30.75	71200
2007-01-10	30.65	31.00	30.54	30.81	54100
2007-01-11	30.90	31.55	30.80	31.47	77300
2007-01-12	31.54	31.70	31.40	31.63	63400
2007-01-16	31.86	31.93	30.43	30.53	86800
2007-01-17	30.53	30.77	30.09	30.09	69900
2007-01-18	30.00	30.12	29.40	30.03	121700
2007-01-19	30.12	30.40	30.01	30.27	54500
2007-01-22	30.30	30.30	29.80	30.01	91700
2007-01-23	30.00	30.52	29.85	30.07	52000
2007-01-24	30.10	30.24	29.93	30.15	35100
2007-01-25	30.20	30.20	29.70	29.75	112200
2007-01-26	29.86	30.01	28.91	29.17	141300
2007-01-29	29.12	29.82	28.21	28.83	237500
2007-01-30	28.83	29.77	28.75	29.70	96500
2007-01-31	29.70	29.96	29.30	29.81	118200
2007-02-01	29.81	30.20	29.78	30.07	54900
2007-02-02	30.15	30.24	29.65	29.68	78300
2007-02-05	29.60	29.72	28.78	29.09	130000
2007-02-06	29.15	29.75	29.07	29.74	255400
2007-02-07	29.74	30.39	29.66	30.26	116200
2007-02-08	30.26	30.64	29.98	30.48	89300
2007-02-09	30.47	30.69	29.93	30.34	150300
2007-02-12	30.40	31.08	30.26	30.98	120400
2007-02-13	31.00	31.46	30.99	31.46	160477
2007-02-14	30.65	31.00	29.55	30.55	611242
2007-02-15	30.54	30.60	29.81	30.09	240400
2007-02-16	30.09	30.09	29.85	29.99	127400
2007-02-20	30.00	30.60	29.88	30.60	172400
2007-02-21	30.50	30.65	30.20	30.62	87700
2007-02-22	30.55	30.58	29.58	30.20	101800
2007-02-23	30.20	30.44	29.77	30.00	78100
2007-02-26	29.95	30.09	29.65	29.92	164674
2007-02-27	29.72	29.72	28.86	29.00	177700
2007-02-28	28.90	29.58	27.85	28.85	216500
2007-03-01	28.35	29.44	28.03	29.00	138200
2007-03-02	28.90	28.98	27.97	27.99	175800
2007-03-05	27.80	28.40	27.55	27.56	165300
2007-03-06	27.76	28.64	27.56	28.23	103400
2007-03-07	28.23	28.63	27.93	28.17	155200
2007-03-08	28.30	28.48	28.01	28.34	135500
2007-03-09	28.50	28.80	28.04	28.69	63200
2007-03-12	28.57	29.27	28.46	29.18	120700
2007-03-13	29.01	29.12	28.19	28.32	153800
2007-03-14	28.26	28.78	27.51	28.47	73700
2007-03-15	28.51	30.00	28.51	29.08	56000
2007-03-16	29.08	29.60	28.66	28.70	234700
2007-03-19	28.83	29.00	28.55	28.72	70200
2007-03-20	28.67	28.87	28.34	28.54	116900
2007-03-21	28.52	29.99	28.36	29.87	94500
2007-03-22	29.91	30.03	29.12	29.35	67100
2007-03-23	29.35	30.00	29.17	29.81	77500
2007-03-26	29.78	30.30	29.58	29.84	70300
2007-03-27	29.70	30.69	29.68	30.33	159100
2007-03-28	30.95	31.36	29.89	30.81	384600
2007-03-29	30.94	31.11	30.04	30.65	168400
2007-03-30	30.73	31.11	30.24	30.47	114800
2007-04-02	30.50	30.90	30.17	30.23	98800
2007-04-03	30.33	30.73	30.23	30.31	130600
2007-04-04	30.25	30.25	29.67	29.81	81800
2007-04-05	29.85	30.09	29.65	29.89	40100
2007-04-09	29.91	30.36	29.77	30.08	169900
2007-04-10	30.08	30.84	30.08	30.50	62200
2007-04-11	30.53	30.53	29.88	30.19	112400
2007-04-12	30.18	30.64	29.90	30.56	80400
2007-04-13	30.54	30.73	30.06	30.45	238100
2007-04-16	30.60	31.00	30.37	30.91	152800
2007-04-17	30.88	31.17	30.63	30.90	128200
2007-04-18	30.80	31.13	30.80	30.93	60900
2007-04-19	30.70	30.70	29.88	30.26	283900
2007-04-20	30.60	31.04	30.60	30.84	187200
2007-04-23	30.80	31.46	30.80	31.39	98500
2007-04-24	31.39	32.59	31.07	32.10	118700
2007-04-25	32.25	32.44	32.03	32.14	127600
2007-04-26	32.07	32.24	31.14	31.58	78900
2007-04-27	31.54	31.54	30.72	30.87	124000
2007-04-30	30.82	31.23	30.10	30.14	107100
2007-05-01	30.14	30.72	29.72	30.69	117800
2007-05-02	30.69	31.51	30.64	31.33	102300
2007-05-03	31.25	32.01	31.25	31.80	196800
2007-05-04	31.81	31.87	31.40	31.84	173500
2007-05-07	31.80	32.17	31.56	31.86	81500
2007-05-08	31.80	32.03	31.08	31.96	181300
2007-05-09	31.30	31.31	28.00	29.11	834100
2007-05-10	29.15	29.54	29.00	29.10	256310
2007-05-11	29.30	29.48	29.02	29.26	148300
2007-05-14	29.26	29.41	27.53	28.00	410000
2007-05-15	28.00	28.07	27.55	27.56	223200
2007-05-16	27.61	28.20	27.50	27.81	109900
2007-05-17	27.70	27.76	27.11	27.57	212200
2007-05-18	27.59	28.22	27.47	28.02	116600
2007-05-21	28.02	28.79	27.96	28.35	285600
2007-05-22	28.32	28.71	28.02	28.10	218700
2007-05-23	28.19	28.55	27.83	27.90	116100
2007-05-24	27.85	28.43	27.18	27.43	217000
2007-05-25	27.50	28.02	27.45	27.86	112000
2007-05-29	27.96	28.46	27.92	28.40	109800
2007-05-30	28.20	28.56	27.90	28.32	105900
2007-05-31	28.42	28.58	27.95	28.04	93500
2007-06-01	28.22	28.71	28.22	28.50	251200
2007-06-04	28.40	28.91	28.40	28.72	196800
2007-06-05	28.51	28.93	28.26	28.58	129500
2007-06-06	28.54	28.84	28.48	28.63	168100
2007-06-07	28.47	28.91	28.36	28.64	129600
2007-06-08	28.60	29.13	28.56	29.00	81800
2007-06-11	28.86	29.28	28.72	28.92	77100
2007-06-12	28.70	28.71	27.54	27.81	207600
2007-06-13	27.81	28.50	27.78	27.88	241570
2007-06-14	27.92	28.47	27.88	28.00	123400
2007-06-15	28.75	28.86	28.50	28.54	236000
2007-06-18	28.56	28.56	28.18	28.22	66100
2007-06-19	28.06	28.32	27.77	28.14	114100
2007-06-20	28.25	28.25	27.11	27.26	102900
2007-06-21	27.42	27.74	27.17	27.54	93200
2007-06-22	27.54	27.65	27.03	27.42	245300
2007-06-25	27.28	27.28	25.88	25.90	369500
2007-06-26	25.93	26.17	25.66	26.02	315100
2007-06-27	25.84	26.56	25.76	26.48	221000
2007-06-28	26.53	26.87	26.47	26.61	203500
2007-06-29	26.65	27.00	26.53	26.61	333300
2007-07-02	26.69	26.91	26.59	26.83	191000
2007-07-03	26.81	26.86	26.61	26.68	74200
2007-07-05	26.68	26.68	25.79	26.21	127900
2007-07-06	26.26	26.50	25.94	26.01	87200
2007-07-09	26.20	26.68	26.19	26.50	206800
2007-07-10	26.25	26.53	25.67	25.75	118500
2007-07-11	25.79	26.43	25.70	26.00	129300
2007-07-12	26.11	26.59	25.89	26.36	99100
2007-07-13	26.30	26.49	26.13	26.20	114400
2007-07-16	26.08	26.12	25.60	25.75	187900
2007-07-17	25.76	26.03	25.54	25.57	125900
2007-07-18	25.33	25.47	25.00	25.47	136400
2007-07-19	25.60	25.71	25.04	25.30	94100
2007-07-20	25.24	25.24	24.04	24.13	310100
2007-07-23	24.18	24.91	24.13	24.77	174400
2007-07-24	24.33	24.50	24.02	24.38	271900
2007-07-25	24.51	24.89	24.30	24.76	146800
2007-07-26	24.20	24.61	23.61	23.91	351100
2007-07-27	23.78	24.42	22.88	22.90	257700
2007-07-30	22.89	22.92	22.09	22.82	219000
2007-07-31	23.01	23.25	22.38	22.41	139200
2007-08-01	22.39	23.15	22.36	22.84	341300
2007-08-02	22.90	23.62	22.17	22.64	299900
2007-08-03	26.11	26.49	23.25	23.90	1254100
2007-08-06	24.77	25.14	23.73	24.75	599400
2007-08-07	24.66	24.78	22.74	23.84	523300
2007-08-08	24.34	24.78	22.36	23.54	606000
2007-08-09	22.96	23.40	21.36	22.00	929100
2007-08-10	22.00	23.67	21.51	23.63	475300
2007-08-13	24.12	24.75	23.86	24.26	402200
2007-08-14	24.26	24.96	23.45	24.66	588200
2007-08-15	24.77	26.59	24.77	25.56	935100
2007-08-16	25.48	26.44	24.10	26.10	444800
2007-08-17	26.10	27.78	25.65	26.07	431400
2007-08-20	26.17	26.57	24.70	25.00	200600
2007-08-21	25.00	25.73	24.68	24.96	106400
2007-08-22	25.24	26.60	25.06	26.37	179100
2007-08-23	26.71	27.05	26.19	26.80	199400
2007-08-24	27.00	27.67	26.76	27.60	161600
2007-08-27	27.80	28.30	26.11	28.05	248100
2007-08-28	27.82	28.30	26.74	26.83	290100
2007-08-29	27.09	27.25	26.10	27.13	145400
2007-08-30	26.80	27.38	26.62	26.85	123900
2007-08-31	27.19	27.47	26.48	26.92	104700
2007-09-04	26.76	27.14	26.39	27.05	154700
2007-09-05	26.98	27.23	26.02	26.31	119600
2007-09-06	26.45	26.45	25.63	26.13	86500
2007-09-07	25.66	25.84	24.94	25.46	134000
2007-09-10	25.67	27.23	24.63	26.06	214800
2007-09-11	26.24	27.01	25.97	26.30	131900
2007-09-12	26.24	26.81	25.77	26.30	175800
2007-09-13	26.39	26.55	25.25	26.24	139100
2007-09-14	25.93	26.30	25.46	26.19	106000
2007-09-17	26.17	26.34	25.68	26.07	189200
2007-09-18	26.17	27.39	25.77	27.39	173900
2007-09-19	27.65	28.45	27.29	28.09	256600
2007-09-20	28.12	28.12	27.14	27.31	105400
2007-09-21	27.57	27.84	27.03	27.11	243900
2007-09-24	27.01	27.07	25.92	26.54	131400
2007-09-25	26.27	26.65	25.76	26.59	113600
2007-09-26	26.82	27.73	26.67	27.32	133800
2007-09-27	27.48	28.14	27.25	28.00	128200
2007-09-28	28.03	28.03	26.93	27.05	194900
2007-10-01	27.05	28.36	27.05	28.16	208300
2007-10-02	28.21	28.65	27.76	28.28	145800
2007-10-03	28.06	28.06	26.98	27.34	138800
2007-10-04	27.48	28.00	27.25	27.85	118000
2007-10-05	28.26	29.15	27.70	28.87	138900
2007-10-08	28.70	28.93	28.35	28.41	156700
2007-10-09	28.55	28.75	27.90	28.44	137300
2007-10-10	28.47	28.58	28.04	28.36	96000
2007-10-11	28.45	28.45	27.59	27.79	189400
2007-10-12	27.83	28.49	27.67	27.99	83700
2007-10-15	27.95	28.07	27.20	27.57	125600
2007-10-16	27.54	27.92	27.40	27.42	72100
2007-10-17	27.92	27.92	26.81	27.11	170800
2007-10-18	27.00	27.56	27.00	27.12	92400
2007-10-19	27.07	27.20	26.23	26.35	228100
2007-10-22	26.06	27.21	25.69	27.18	154200
2007-10-23	27.50	27.50	26.20	27.11	115000
2007-10-24	27.00	27.00	25.86	26.41	154600
2007-10-25	26.55	27.00	26.17	26.49	126300
2007-10-26	26.92	27.73	26.29	27.59	100600
2007-10-29	27.63	27.64	27.22	27.33	98000
2007-10-30	27.15	27.44	27.09	27.28	124400
2007-10-31	27.40	28.19	27.04	27.90	212200
2007-11-01	27.38	27.49	25.60	25.81	328300
2007-11-02	26.08	26.40	25.33	26.08	167700
2007-11-05	25.91	26.41	25.55	26.13	153500
2007-11-06	26.08	26.20	25.02	25.98	118800
2007-11-07	25.76	25.92	24.51	25.27	291400
2007-11-08	26.50	26.69	24.64	25.46	280300
2007-11-09	24.93	24.97	23.56	23.85	351300
2007-11-12	23.97	24.74	23.89	24.26	171500
2007-11-13	24.59	25.55	24.59	25.43	140200
2007-11-14	25.54	25.54	23.33	23.79	295300
2007-11-15	23.63	24.40	23.37	24.26	183404
2007-11-16	24.27	24.42	23.05	23.43	199800
2007-11-19	23.15	23.15	21.91	22.34	491400
2007-11-20	22.29	22.48	21.15	21.87	307400
2007-11-21	21.53	22.08	21.33	21.38	203300
2007-11-23	21.59	22.98	21.42	22.45	69200
2007-11-26	22.56	22.60	21.47	21.56	119100
2007-11-27	21.66	22.32	21.47	21.59	141700
2007-11-28	21.59	22.45	21.59	22.29	219200
2007-11-29	22.28	23.41	22.11	23.33	267200
2007-11-30	23.77	24.13	23.38	23.57	229200
2007-12-03	23.46	24.08	23.34	23.53	152000
2007-12-04	23.43	23.78	23.24	23.57	172900
2007-12-05	23.88	24.66	23.73	24.58	150800
2007-12-06	24.58	24.96	24.28	24.72	157600
2007-12-07	24.84	25.01	24.67	24.82	143900
2007-12-10	24.82	24.91	24.44	24.68	102800
2007-12-11	24.86	24.90	23.65	23.79	187600
2007-12-12	24.39	24.60	23.13	23.69	301183
2007-12-13	23.37	23.92	23.23	23.74	122900
2007-12-14	23.33	23.89	23.26	23.54	117300
2007-12-17	23.35	23.68	23.28	23.35	138306
2007-12-18	23.54	23.86	23.35	23.84	161800
2007-12-19	23.69	23.83	23.08	23.44	180900
2007-12-20	23.73	23.79	23.11	23.72	256400
2007-12-21	24.25	24.25	23.66	24.21	413400
2007-12-24	24.40	24.56	23.93	24.56	50700
2007-12-26	24.23	24.30	23.67	23.94	137100
2007-12-27	24.00	24.33	22.83	22.85	136100
2007-12-28	23.26	23.74	23.20	23.47	79860
2007-12-31	23.44	23.44	22.37	22.99	106578
2008-01-02	23.00	23.23	22.75	22.86	225600
2008-01-03	22.94	23.15	22.00	22.01	143500
2008-01-04	21.76	22.06	21.21	21.32	193900
2008-01-07	21.45	21.80	20.96	21.19	302600
2008-01-08	21.33	21.88	20.55	20.59	288300
2008-01-09	20.50	21.42	20.38	21.38	258600
2008-01-10	21.17	21.69	20.39	21.02	1515600
2008-01-11	20.85	20.91	20.17	20.28	247400
2008-01-14	20.45	20.45	19.55	20.05	231300
2008-01-15	19.67	19.73	19.42	19.47	308900
2008-01-16	19.54	20.21	19.32	19.92	452614
2008-01-17	20.27	20.87	19.87	20.61	616540
2008-01-18	20.56	20.83	19.82	20.00	466600
2008-01-22	19.24	20.94	19.24	20.60	497900
2008-01-23	21.21	21.97	20.48	20.94	621267
2008-01-24	21.23	21.50	20.44	21.39	382900
2008-01-25	21.78	22.03	21.11	21.21	329600
2008-01-28	21.09	21.33	20.87	21.19	211600
2008-01-29	21.35	21.40	21.00	21.12	179000
2008-01-30	20.99	21.80	20.84	20.97	441300
2008-01-31	20.60	21.38	20.51	20.87	456600
2008-02-01	20.91	21.68	20.85	21.50	415900
2008-02-04	21.41	22.06	21.32	21.93	237900
2008-02-05	21.48	22.17	21.42	21.87	188900
2008-02-06	22.09	22.75	22.01	22.35	236400
2008-02-07	22.25	22.74	22.01	22.54	183400
2008-02-08	22.45	22.81	22.07	22.34	219586
2008-02-11	22.30	22.38	21.42	22.22	177600
2008-02-12	22.29	22.44	22.00	22.35	162368
2008-02-13	22.53	23.20	22.39	23.20	175900
2008-02-14	24.51	24.80	22.76	23.05	202000
2008-02-15	22.92	23.46	22.85	23.35	155000
2008-02-19	23.61	23.77	23.16	23.41	185600
2008-02-20	23.50	23.81	23.23	23.64	254800
2008-02-21	23.81	23.95	22.64	22.75	207700
2008-02-22	22.74	23.29	22.54	23.29	133070
2008-02-25	23.20	23.59	22.46	23.57	273970
2008-02-26	23.51	24.31	23.31	23.31	270900
2008-02-27	23.06	23.61	23.06	23.35	277600
2008-02-28	23.23	23.30	22.50	22.59	199873
2008-02-29	22.36	22.65	22.09	22.17	267300
2008-03-03	22.17	22.49	21.89	22.01	246100
2008-03-04	21.82	22.62	21.58	22.43	293800
2008-03-05	22.59	23.02	22.13	22.50	590800
2008-03-06	22.41	22.55	22.03	22.11	265700
2008-03-07	21.84	22.40	21.84	22.14	166500
2008-03-10	22.25	22.57	22.25	22.35	291900
2008-03-11	22.98	23.55	22.77	23.00	376630
2008-03-12	23.10	23.15	22.31	22.77	374100
2008-03-13	22.46	23.22	22.46	22.86	361200
2008-03-14	23.02	23.06	22.08	22.46	312137
2008-03-17	21.87	22.93	21.72	22.35	307900
2008-03-18	22.91	22.97	22.31	22.90	224900
2008-03-19	23.22	23.40	22.86	23.00	416200
2008-03-20	23.77	23.90	22.55	22.84	718086
2008-03-24	22.89	23.04	22.84	22.98	191000
2008-03-25	22.98	23.21	22.84	22.99	167854
2008-03-26	22.93	23.08	22.63	22.91	205800
2008-03-27	22.83	23.20	22.74	23.02	365700
2008-03-28	22.97	23.22	22.84	23.07	261600
2008-03-31	23.02	23.16	22.71	22.86	619815
2008-04-01	23.00	23.42	22.89	23.14	287700
2008-04-02	23.10	23.51	23.07	23.38	290100
2008-04-03	23.26	23.69	23.05	23.55	240800
2008-04-04	23.55	23.76	23.40	23.76	296400
2008-04-07	23.92	24.04	23.57	23.99	339704
2008-04-08	23.79	23.91	23.26	23.63	229500
2008-04-09	23.63	23.74	23.19	23.25	183900
2008-04-10	23.24	23.24	22.65	22.75	336590
2008-04-11	22.52	22.58	22.06	22.15	363400
2008-04-14	22.07	22.27	21.84	22.21	456110
2008-04-15	22.32	22.55	22.24	22.50	204117
2008-04-16	22.70	22.77	22.55	22.65	151622
2008-04-17	22.59	22.61	22.14	22.20	373191
2008-04-18	22.45	22.72	22.29	22.70	222691
2008-04-21	22.52	23.29	22.52	23.06	145607
2008-04-22	23.01	23.21	22.32	22.59	201167
2008-04-23	22.71	22.71	22.04	22.42	195299
2008-04-24	22.47	23.20	22.03	22.92	146888
2008-04-25	23.02	23.17	22.54	22.89	87637
2008-04-28	22.90	23.35	22.90	23.11	110828
2008-04-29	23.17	23.18	22.67	22.69	157138
2008-04-30	22.75	22.89	22.46	22.67	348582
2008-05-01	22.70	23.07	22.63	22.95	269395
2008-05-02	23.09	23.22	22.59	22.64	125403
2008-05-05	22.69	22.69	22.07	22.13	242329
2008-05-06	22.00	22.26	21.99	22.11	302456
2008-05-07	22.20	22.26	22.00	22.00	244955
2008-05-08	23.78	24.31	22.94	24.00	930678
2008-05-09	23.94	23.94	23.27	23.38	331287
2008-05-12	23.50	24.48	23.47	24.19	256791
2008-05-13	24.27	24.43	23.99	24.40	184558
2008-05-14	24.50	24.87	24.37	24.61	180054
2008-05-15	24.52	24.89	24.36	24.69	110334
2008-05-16	24.72	24.86	24.10	24.39	547732
2008-05-19	24.40	24.57	24.23	24.53	187999
2008-05-20	24.35	24.70	24.30	24.48	140168
2008-05-21	24.59	24.75	24.24	24.39	164013
2008-05-22	24.36	25.15	24.36	25.12	361230
2008-05-23	24.95	25.09	24.55	24.92	179589
2008-05-27	24.99	25.53	24.93	25.50	155493
2008-05-28	25.60	25.81	25.22	25.23	402269
2008-05-29	25.19	26.04	25.19	25.60	204077
2008-05-30	25.50	26.13	25.33	26.13	312583
2008-06-02	25.98	26.16	25.20	25.55	161842
2008-06-03	25.69	26.34	25.68	26.02	188853
2008-06-04	25.99	26.75	25.99	26.41	158117
2008-06-05	26.43	27.01	26.33	26.94	238477
2008-06-06	26.65	26.65	25.52	25.80	198646
2008-06-09	26.00	26.06	25.31	26.02	299949
2008-06-10	25.78	26.76	25.62	26.68	178444
2008-06-11	26.53	26.61	25.63	25.63	162732
2008-06-12	25.88	25.90	25.17	25.30	188435
2008-06-13	25.51	25.97	25.42	25.94	86798
2008-06-16	25.74	25.74	25.15	25.69	109218
2008-06-17	25.78	25.80	25.30	25.40	113990
2008-06-18	25.37	25.61	24.88	25.31	113811
2008-06-19	25.39	25.45	25.02	25.35	142575
2008-06-20	25.26	25.36	24.55	24.96	271174
2008-06-23	25.06	25.20	24.66	24.89	97306
2008-06-24	24.75	24.97	24.37	24.48	154743
2008-06-25	24.71	25.48	24.38	24.89	216120
2008-06-26	24.64	25.11	24.49	24.52	341565
2008-06-27	24.51	24.54	23.91	24.06	352462
2008-06-30	24.02	24.71	23.95	24.26	426679
2008-07-01	24.06	24.26	23.60	24.20	250146
2008-07-02	24.16	24.30	23.90	24.00	379234
2008-07-03	24.00	24.00	23.58	23.68	151638
2008-07-07	23.76	24.24	23.60	24.05	255357
2008-07-08	24.25	25.19	24.19	25.19	377748
2008-07-09	25.25	25.34	24.87	24.99	140802
2008-07-10	25.00	25.20	24.59	25.02	206592
2008-07-11	24.85	25.99	24.84	25.90	288204
2008-07-14	26.03	26.63	25.90	26.53	311196
2008-07-15	26.29	26.88	26.16	26.52	227103
2008-07-16	26.30	27.27	26.09	27.22	389240
2008-07-17	27.22	27.42	27.02	27.38	331438
2008-07-18	27.39	27.64	26.59	26.99	296494
2008-07-21	27.14	27.63	27.12	27.49	301288
2008-07-22	27.41	28.02	27.29	28.02	367195
2008-07-23	28.06	28.50	27.97	28.24	346368
2008-07-24	28.38	28.59	27.95	28.04	211170
2008-07-25	28.17	28.92	27.88	28.08	264788
2008-07-28	27.95	28.69	27.60	27.98	379408
2008-07-29	28.13	28.17	27.58	27.76	293859
2008-07-30	27.89	27.96	26.97	27.50	323972
2008-07-31	27.02	27.20	26.73	27.10	274220
2008-08-01	27.20	27.49	26.85	27.10	251226
2008-08-04	27.26	27.30	26.60	26.96	273575
2008-08-05	25.92	27.98	25.61	27.00	934062
2008-08-06	27.06	28.94	27.06	28.76	597325
2008-08-07	28.50	29.30	28.07	29.24	318879
2008-08-08	29.32	30.29	29.10	29.49	485969
2008-08-11	29.53	29.83	29.11	29.36	442358
2008-08-12	29.21	29.46	28.79	28.79	324145
2008-08-13	28.79	29.11	28.39	28.47	353141
2008-08-14	28.37	29.03	28.24	28.86	239337
2008-08-15	28.78	29.20	28.16	28.50	187291
2008-08-18	28.50	28.65	28.10	28.30	362431
2008-08-19	28.28	29.27	28.28	28.85	471088
2008-08-20	29.00	29.46	28.74	29.03	247796
2008-08-21	28.77	28.93	28.31	28.43	170168
2008-08-22	28.50	29.14	28.28	28.86	171711
2008-08-25	28.69	28.89	27.92	28.39	140637
2008-08-26	28.51	28.56	27.83	28.07	181667
2008-08-27	28.02	28.05	27.02	27.29	257600
2008-08-28	27.30	27.78	27.10	27.71	167474
2008-08-29	27.57	27.98	27.51	27.76	208520
2008-09-02	27.98	28.25	27.71	27.84	384863
2008-09-03	27.90	29.02	27.76	28.63	665741
2008-09-04	28.63	28.83	28.25	28.56	219026
2008-09-05	28.59	29.10	28.03	29.06	217294
2008-09-08	29.87	29.87	29.14	29.35	329167
2008-09-09	29.30	29.48	28.88	28.95	270943
2008-09-10	29.19	29.46	29.10	29.23	264773
2008-09-11	29.24	29.48	28.70	29.45	512365
2008-09-12	29.27	29.50	28.90	29.05	385001
2008-09-15	28.70	29.31	28.32	28.42	295025
2008-09-16	28.22	28.80	27.74	28.00	525453
2008-09-17	27.73	27.73	27.26	27.30	543520
2008-09-18	27.90	28.51	27.67	28.51	805502
2008-09-19	28.81	29.76	28.81	29.29	742914
2008-09-22	29.05	29.59	28.80	29.06	289432
2008-09-23	29.01	29.36	28.90	29.10	273951
2008-09-24	29.11	29.18	28.37	28.95	327893
2008-09-25	29.22	30.19	29.14	29.70	298058
2008-09-26	29.39	29.75	29.27	29.35	335885
2008-09-29	28.96	29.25	28.37	28.55	494096
2008-09-30	28.80	29.80	28.42	29.70	359725
2008-10-01	29.52	30.45	29.38	30.30	462938
2008-10-02	30.08	31.61	29.86	31.23	1103145
2008-10-03	31.47	31.48	30.26	30.49	477419
2008-10-06	30.09	30.69	29.25	29.88	681557
2008-10-07	30.22	30.59	29.04	29.30	393602
2008-10-08	28.80	29.63	28.30	28.70	498114
2008-10-09	28.98	29.36	28.31	29.00	648306
2008-10-10	28.11	28.50	25.36	27.78	1833003
2008-10-13	28.66	29.20	28.06	29.19	465380
2008-10-14	29.53	30.87	28.17	28.57	360148
2008-10-15	28.59	28.59	27.30	27.30	342708
2008-10-16	27.54	29.18	26.97	28.78	827163
2008-10-17	28.12	29.62	27.94	29.02	358682
2008-10-20	29.75	29.99	28.63	29.32	664195
2008-10-21	28.99	29.43	28.75	29.03	341031
2008-10-22	28.55	30.12	28.48	29.78	450084
2008-10-23	29.86	30.23	28.57	30.06	713746
2008-10-24	29.09	29.22	27.00	28.57	391209
2008-10-27	28.21	29.30	27.83	28.01	239775
2008-10-28	28.31	28.77	27.59	28.33	454100
2008-10-29	28.56	29.60	28.50	28.86	558326
2008-10-30	29.30	29.81	28.34	29.70	627007
2008-10-31	29.46	30.51	29.39	30.26	469853
2008-11-03	30.09	31.22	30.09	30.80	618353
2008-11-04	30.03	30.03	27.21	28.86	1546932
2008-11-05	28.90	28.91	28.18	28.28	512363
2008-11-06	28.14	28.50	27.17	27.21	328212
2008-11-07	27.36	27.36	26.21	26.63	626721
2008-11-10	26.81	27.44	26.15	26.30	279991
2008-11-11	25.49	26.65	25.49	26.27	459587
2008-11-12	26.03	26.42	25.84	25.94	329384
2008-11-13	26.13	27.78	25.97	27.69	632098
2008-11-14	27.30	27.92	26.91	27.33	706902
2008-11-17	27.18	28.26	26.96	27.00	502547
2008-11-18	27.00	27.52	25.66	26.65	1000881
2008-11-19	26.59	28.16	26.59	27.37	743739
2008-11-20	26.97	28.50	26.40	27.92	1074209
2008-11-21	28.22	28.77	26.68	28.73	858963
2008-11-24	28.93	29.09	27.04	27.35	684517
2008-11-25	26.89	26.89	22.35	23.25	1869828
2008-11-26	22.82	24.29	22.73	24.04	913776
2008-11-28	24.00	24.13	23.37	23.79	179476
2008-12-01	23.52	23.52	21.60	21.65	588020
2008-12-02	21.83	22.27	21.71	22.25	560494
2008-12-03	21.97	22.90	21.76	22.47	368681
2008-12-04	22.48	22.74	21.35	21.69	668348
2008-12-05	21.58	21.97	20.43	21.95	732030
2008-12-08	22.44	22.68	21.67	21.77	565399
2008-12-09	21.57	22.32	21.17	22.00	547908
2008-12-10	22.17	22.55	21.22	21.66	404015
2008-12-11	21.40	21.97	20.95	21.34	462987
2008-12-12	21.64	24.34	21.52	24.09	1019452
2008-12-15	24.17	24.24	23.28	23.65	442960
2008-12-16	23.92	24.64	23.82	24.27	314281
2008-12-17	24.72	25.24	24.27	25.04	329027
2008-12-18	25.13	25.56	25.00	25.04	363193
2008-12-19	25.30	25.86	25.18	25.57	489120
2008-12-22	25.52	25.84	24.85	24.87	307076
2008-12-23	25.60	25.60	24.28	24.57	294498
2008-12-24	24.28	24.96	24.05	24.91	798592
2008-12-26	25.02	25.99	25.02	25.93	222081
2008-12-29	25.80	26.36	25.50	26.32	656679
2008-12-30	26.58	27.28	26.46	27.23	450664
2008-12-31	27.21	27.91	27.04	27.24	652688
2009-01-02	27.25	28.08	26.66	27.26	466523
2009-01-05	27.37	27.71	27.01	27.71	462941
2009-01-06	27.78	28.09	26.86	27.19	637176
2009-01-07	27.04	27.36	26.23	26.72	310362
2009-01-08	26.58	26.91	26.34	26.75	195783
2009-01-09	26.67	26.72	25.79	26.34	504592
2009-01-12	26.43	27.24	26.36	27.03	377504
2009-01-13	26.94	27.19	26.42	26.81	442108
2009-01-14	26.40	26.68	25.86	26.14	417310
2009-01-15	26.13	26.38	25.87	26.12	466368
2009-01-16	26.16	27.26	26.15	27.11	449487
2009-01-20	26.93	27.49	26.43	26.60	608505
2009-01-21	26.76	27.20	26.04	27.18	583159
2009-01-22	26.78	27.07	26.45	26.78	319324
2009-01-23	26.47	27.02	26.30	26.96	358336
2009-01-26	27.02	27.44	26.79	27.31	262372
2009-01-27	27.45	27.69	27.02	27.40	215711
2009-01-28	27.75	27.84	27.34	27.51	332299
2009-01-29	27.10	27.65	26.91	26.97	226428
2009-01-30	27.05	27.21	26.29	26.39	289631
2009-02-02	26.10	26.63	26.01	26.44	441576
2009-02-03	26.40	26.40	25.49	26.32	436457
2009-02-04	26.39	26.60	25.94	26.49	362002
2009-02-05	26.31	27.19	26.28	27.05	366022
2009-02-06	27.29	27.48	26.48	26.68	384645
2009-02-09	26.57	27.58	26.43	27.39	367566
2009-02-10	27.21	27.50	26.55	26.73	762914
2009-02-11	26.60	26.76	24.28	24.88	1584332
2009-02-12	24.51	25.37	24.44	25.25	686720
2009-02-13	26.03	28.14	26.03	27.97	1149004
2009-02-17	27.74	28.50	27.33	28.14	554920
2009-02-18	28.21	28.48	27.76	27.89	332826
2009-02-19	28.15	28.45	27.87	28.03	313100
2009-02-20	28.00	28.45	27.61	28.18	333110
2009-02-23	28.35	28.35	26.85	27.25	314083
2009-02-24	27.55	27.99	27.12	27.76	522099
2009-02-25	27.54	27.60	26.73	27.02	324223
2009-02-26	27.09	27.37	26.68	26.73	410690
2009-02-27	26.56	27.18	26.50	26.69	224227
2009-03-02	26.60	27.14	26.50	26.73	321513
2009-03-03	27.08	27.08	26.17	26.35	324962
2009-03-04	26.55	27.09	26.14	26.70	306530
2009-03-05	26.40	26.54	25.75	25.80	333836
2009-03-06	26.06	27.06	25.88	26.56	410111
2009-03-09	26.47	26.87	26.27	26.74	431131
2009-03-10	27.17	27.86	27.04	27.50	627701
2009-03-11	27.69	27.69	26.60	26.66	316398
2009-03-12	27.11	28.35	27.00	28.12	545448
2009-03-13	28.29	28.56	27.91	28.46	202352
2009-03-16	28.71	29.04	28.45	28.62	350315
2009-03-17	28.47	28.99	28.32	28.96	152411
2009-03-18	28.90	28.93	27.97	28.05	443306
2009-03-19	28.21	28.21	27.37	27.68	264773
2009-03-20	27.80	28.31	27.65	27.66	255262
2009-03-23	27.77	28.82	27.50	28.82	270282
2009-03-24	28.67	28.67	28.05	28.21	307660
2009-03-25	28.68	29.19	27.92	28.49	367460
2009-03-26	28.77	29.05	27.78	28.30	536736
2009-03-27	28.17	29.05	28.10	28.90	374986
2009-03-30	28.47	29.05	28.36	29.02	325508
2009-03-31	29.31	29.41	28.76	28.79	378133
2009-04-01	28.57	29.32	28.52	28.80	746183
2009-04-02	29.17	29.27	28.66	28.93	407038
2009-04-03	28.96	29.03	28.36	28.56	319551
2009-04-06	28.48	28.54	27.61	27.93	251744
2009-04-07	27.61	28.32	27.61	27.83	353208
2009-04-08	27.87	28.10	27.50	27.68	251580
2009-04-09	27.93	28.09	26.89	27.15	552883
2009-04-13	27.03	27.39	26.53	27.28	489594
2009-04-14	26.84	27.36	26.74	26.99	369252
2009-04-15	26.81	27.09	26.60	26.73	287170
2009-04-16	26.80	27.25	26.40	27.12	605900
2009-04-17	27.21	27.31	26.89	27.10	295305
2009-04-20	26.67	27.27	26.52	27.01	290803
2009-04-21	26.95	27.30	26.62	27.06	447358
2009-04-22	26.94	27.45	26.60	26.70	375467
2009-04-23	26.78	27.02	26.19	26.62	374418
2009-04-24	26.69	26.73	26.02	26.10	611761
2009-04-27	26.05	26.26	25.25	25.36	847209
2009-04-28	25.45	26.97	25.25	26.70	640347
2009-04-29	26.76	27.16	26.55	26.95	287303
2009-04-30	26.84	27.10	26.37	26.59	315091
2009-05-01	26.62	26.85	26.27	26.82	301708
2009-05-04	26.82	27.32	26.57	27.32	275653
2009-05-05	27.14	27.43	26.61	27.10	383665
2009-05-06	27.19	27.31	26.65	26.85	319878
2009-05-07	26.97	27.05	26.10	26.76	498355
2009-05-08	27.67	29.48	27.50	28.00	977727
2009-05-11	28.04	28.62	27.87	27.89	497352
2009-05-12	28.07	28.25	27.80	28.00	548942
2009-05-13	27.70	28.18	27.70	27.97	589402
2009-05-14	27.96	28.40	27.95	28.04	425320
2009-05-15	27.97	28.03	27.24	27.73	360008
2009-05-18	27.74	28.06	27.49	28.03	391238
2009-05-19	27.88	28.13	27.35	27.88	226870
2009-05-20	27.92	28.19	27.13	27.19	481007
2009-05-21	27.18	27.56	27.02	27.44	234867
2009-05-22	27.58	27.61	26.75	26.82	423016
2009-05-26	26.85	27.55	26.00	26.95	696224
2009-05-27	26.92	27.15	26.75	26.81	338509
2009-05-28	26.77	26.78	26.00	26.20	292369
2009-05-29	26.31	26.73	26.21	26.73	271611
2009-06-01	26.90	27.08	26.37	26.40	420718
2009-06-02	26.27	27.51	26.20	27.37	487133
2009-06-03	27.28	27.50	26.98	27.43	381165
2009-06-04	27.45	27.89	27.22	27.50	215788
2009-06-05	27.70	27.70	27.16	27.35	147534
2009-06-08	27.35	27.42	27.13	27.27	210682
2009-06-09	27.27	27.60	27.10	27.41	290744
2009-06-10	27.46	27.58	27.06	27.38	249256
2009-06-11	27.50	27.57	27.15	27.17	198960
2009-06-12	27.13	27.47	26.61	27.45	235128
2009-06-15	27.16	27.36	26.94	27.30	188391
2009-06-16	27.34	27.34	26.54	26.85	188225
2009-06-17	26.80	27.77	26.71	27.62	223686
2009-06-18	27.53	28.22	27.50	28.13	188287
2009-06-19	28.18	28.87	28.18	28.61	421286
2009-06-22	28.61	28.73	28.15	28.19	364166
2009-06-23	28.40	28.57	28.23	28.51	307769
2009-06-24	28.72	28.88	28.43	28.57	205488
2009-06-25	28.36	28.98	27.88	28.98	196545
2009-06-26	28.80	29.33	28.63	29.09	442579
2009-06-29	28.85	29.09	28.39	28.47	267314
2009-06-30	28.52	29.09	28.47	28.77	221798
2009-07-01	28.83	29.85	28.74	29.77	228518
2009-07-02	29.57	29.71	28.85	28.85	181673
2009-07-06	28.83	29.24	28.27	29.15	277088
2009-07-07	29.24	29.55	28.99	29.05	188034
2009-07-08	29.12	29.14	28.38	29.00	278295
2009-07-09	29.00	29.00	28.25	28.30	182777
2009-07-10	28.30	28.51	28.09	28.44	159235
2009-07-13	28.42	28.42	28.00	28.21	212312
2009-07-14	28.18	28.47	28.18	28.29	213110
2009-07-15	28.48	29.06	28.36	29.06	234784
2009-07-16	29.06	29.35	28.96	29.18	164802
2009-07-17	29.23	29.84	29.19	29.76	380775
2009-07-20	29.93	29.93	29.28	29.77	136688
2009-07-21	29.85	30.23	29.29	30.14	260689
2009-07-22	30.08	30.66	29.99	30.27	323585
2009-07-23	30.34	31.43	30.09	31.24	423167
2009-07-24	31.27	31.63	30.79	31.30	256308
2009-07-27	31.41	31.90	31.11	31.84	245910
2009-07-28	31.95	32.08	31.61	32.04	302486
2009-07-29	32.04	32.40	31.68	31.96	206374
2009-07-30	32.21	32.42	31.65	32.33	200681
2009-07-31	32.33	32.53	32.18	32.45	244160
2009-08-03	32.45	32.53	31.45	32.13	270100
2009-08-04	32.13	32.42	31.85	32.00	279550
2009-08-05	32.08	32.08	31.36	31.62	283064
2009-08-06	31.87	32.31	31.35	32.17	664874
2009-08-07	34.30	36.89	33.80	36.25	2361879
2009-08-10	36.45	38.01	36.27	37.89	1007026
2009-08-11	37.47	37.93	36.79	36.84	472007
2009-08-12	36.75	37.60	36.75	37.02	269249
2009-08-13	37.00	37.10	36.42	36.55	349881
2009-08-14	36.71	36.84	35.89	36.40	312733
2009-08-17	36.13	36.60	35.69	36.55	480771
2009-08-18	36.84	37.74	36.61	37.31	487321
2009-08-19	37.72	38.19	37.20	37.36	432681
2009-08-20	36.75	38.01	36.75	37.59	315518
2009-08-21	37.89	38.18	37.60	37.96	353287
2009-08-24	37.95	38.00	37.15	37.40	322152
2009-08-25	37.69	38.11	37.38	37.45	215276
2009-08-26	37.32	37.84	37.24	37.45	211219
2009-08-27	37.63	37.89	36.88	37.80	208710
2009-08-28	37.99	37.99	37.18	37.53	139653
2009-08-31	37.26	37.53	36.88	37.05	225041
2009-09-01	36.96	37.53	36.60	36.86	500987
2009-09-02	36.91	36.94	36.48	36.50	341885
2009-09-03	36.39	36.68	35.90	36.07	404510
2009-09-04	36.20	36.33	35.98	36.24	252326
2009-09-08	36.50	37.04	35.95	37.02	157970
2009-09-09	37.20	37.72	36.55	36.94	238608
2009-09-10	36.92	37.06	36.32	37.00	172661
2009-09-11	37.16	37.43	36.85	37.01	139584
2009-09-14	36.98	37.53	36.87	37.45	236381
2009-09-15	37.24	37.50	36.79	37.04	310541
2009-09-16	37.00	37.20	36.66	36.70	339082
2009-09-17	36.78	36.85	35.75	35.87	331312
2009-09-18	35.43	36.15	35.25	35.61	344227
2009-09-21	35.38	35.67	35.25	35.50	233630
2009-09-22	35.80	35.80	34.86	35.17	335139
2009-09-23	35.17	35.65	34.96	35.25	409004
2009-09-24	35.36	35.36	34.95	35.00	261156
2009-09-25	34.99	35.48	34.74	35.23	177828
2009-09-28	35.43	35.83	35.12	35.62	190117
2009-09-29	35.74	36.04	35.55	35.65	191242
2009-09-30	35.77	35.87	35.49	35.67	201937
2009-10-01	35.40	35.49	34.76	34.89	334433
2009-10-02	34.80	35.10	34.53	34.83	224441
2009-10-05	35.12	35.25	34.45	34.94	346957
2009-10-06	35.25	35.64	35.05	35.44	263482
2009-10-07	35.48	35.67	35.21	35.34	127350
2009-10-08	35.21	35.40	34.90	35.36	270814
2009-10-09	35.24	35.58	35.17	35.44	345649
2009-10-12	35.66	35.68	35.20	35.42	97894
2009-10-13	35.29	35.37	35.05	35.29	92437
2009-10-14	35.36	35.53	35.04	35.36	190928
2009-10-15	35.25	35.87	35.23	35.77	171469
2009-10-16	35.91	36.00	35.27	35.35	421501
2009-10-19	35.51	35.97	35.22	35.82	161298
2009-10-20	35.95	35.95	35.21	35.34	205110
2009-10-21	35.14	36.01	35.14	35.24	346413
2009-10-22	35.32	35.57	34.74	35.33	216312
2009-10-23	35.46	35.72	35.16	35.68	334331
2009-10-26	35.59	36.11	35.46	35.89	340385
2009-10-27	35.85	36.86	35.85	36.70	331508
2009-10-28	36.72	37.29	36.43	36.70	291001
2009-10-29	36.77	37.60	36.41	37.55	259443
2009-10-30	37.34	38.08	37.10	37.40	401041
2009-11-02	37.44	37.84	37.02	37.51	611968
2009-11-03	37.55	38.04	37.31	37.80	398858
2009-11-04	38.14	38.22	35.51	36.34	1037843
2009-11-05	36.59	36.85	36.04	36.33	488963
2009-11-06	36.15	36.43	36.12	36.20	320448
2009-11-09	36.11	36.36	36.11	36.21	407812
2009-11-10	36.14	36.29	36.00	36.15	264116
2009-11-11	36.34	36.44	35.86	36.32	238824
2009-11-12	36.18	36.65	35.74	35.77	224639
2009-11-13	35.94	36.16	35.40	35.70	236851
2009-11-16	35.95	36.88	35.75	36.80	250203
2009-11-17	36.55	36.82	36.22	36.31	132078
2009-11-18	36.38	36.48	35.91	36.11	137835
2009-11-19	36.08	36.08	35.41	35.54	187475
2009-11-20	35.41	35.80	35.30	35.43	173374
2009-11-23	35.76	36.50	35.76	36.03	158132
2009-11-24	35.93	36.24	35.50	36.00	159246
2009-11-25	35.97	35.97	35.13	35.20	135982
2009-11-27	34.74	35.05	34.53	34.75	99593
2009-11-30	34.61	34.99	34.26	34.87	264103
2009-12-01	35.02	35.14	34.62	34.99	322558
2009-12-02	35.10	35.67	35.03	35.50	263360
2009-12-03	35.49	35.54	34.54	34.57	229293
2009-12-04	35.03	35.32	34.70	35.16	160383
2009-12-07	35.08	35.08	34.23	34.48	264260
2009-12-08	34.47	34.65	33.56	34.50	294756
2009-12-09	34.59	34.61	33.84	34.33	273843
2009-12-10	34.33	34.55	33.86	33.95	377760
2009-12-11	33.98	34.68	33.98	34.09	297306
2009-12-14	34.24	34.34	34.03	34.23	165175
2009-12-15	34.22	34.35	33.75	33.79	168929
2009-12-16	33.74	34.13	33.60	34.08	383895
2009-12-17	33.88	33.98	33.34	33.49	224379
2009-12-18	33.70	33.74	33.00	33.56	475377
2009-12-21	37.39	39.95	36.90	37.70	1539091
2009-12-22	37.93	38.51	37.72	37.80	803440
2009-12-23	38.03	39.11	37.90	38.93	398937
2009-12-24	39.12	39.57	39.03	39.26	59710
2009-12-28	39.52	39.84	39.44	39.73	148041
2009-12-29	39.64	40.38	39.51	40.15	188213
2009-12-30	39.89	40.02	39.16	39.43	185954
2009-12-31	39.53	39.73	38.86	38.86	146411
2010-01-04	39.21	40.10	39.21	39.90	289792
2010-01-05	39.99	40.46	37.82	38.40	570443
2010-01-06	38.34	38.43	36.92	37.37	589383
2010-01-07	37.34	37.99	36.84	37.94	203554
2010-01-08	37.97	38.05	37.58	37.76	176748
2010-01-11	37.75	38.16	37.57	37.99	292368
2010-01-12	37.90	38.94	37.88	38.88	227720
2010-01-13	38.84	40.80	38.77	40.38	400485
2010-01-14	40.20	40.87	39.88	40.48	218299
2010-01-15	40.56	40.81	39.99	40.25	239906
2010-01-19	40.34	41.25	40.18	40.84	243494
2010-01-20	40.48	40.57	39.40	40.32	174725
2010-01-21	40.23	40.60	38.78	39.01	247420
2010-01-22	38.88	40.38	38.88	39.00	222733
2010-01-25	39.29	39.42	38.58	39.10	140251
2010-01-26	38.95	38.95	38.19	38.29	107312
2010-01-27	38.29	39.14	37.98	39.04	143155
2010-01-28	39.05	39.21	38.25	38.75	110711
2010-01-29	38.70	39.48	38.62	38.74	221381
2010-02-01	38.73	38.95	38.53	38.90	187999
2010-02-02	38.80	39.10	38.39	39.01	205466
2010-02-03	38.91	39.44	38.76	39.01	148686
2010-02-04	38.76	38.76	38.02	38.38	157205
2010-02-05	38.35	38.91	38.07	38.60	200548
2010-02-08	38.62	39.20	38.44	38.61	202331
2010-02-09	38.96	39.18	38.33	39.05	170047
2010-02-10	38.93	40.10	38.55	40.07	270945
2010-02-11	40.14	40.99	38.26	40.12	446827
2010-02-12	40.00	41.39	39.86	41.33	374850
2010-02-16	41.48	42.41	41.23	42.41	295758
2010-02-17	42.33	42.85	42.20	42.82	297727
2010-02-18	42.67	43.10	42.66	43.06	339873
2010-02-19	43.15	43.28	42.86	43.18	186809
2010-02-22	42.60	42.89	41.28	42.79	418238
2010-02-23	42.55	43.52	42.38	43.21	445753
2010-02-24	44.05	44.29	43.00	43.04	2557534
2010-02-25	42.70	43.41	42.56	43.31	458942
2010-02-26	43.44	43.44	43.00	43.03	252660
2010-03-01	43.27	44.21	43.12	44.21	424474
2010-03-02	44.29	45.02	44.04	44.60	321460
2010-03-03	44.77	44.77	43.83	44.12	330089
2010-03-04	44.19	44.63	43.95	44.40	256638
2010-03-05	44.53	44.58	44.24	44.52	197778
2010-03-08	44.62	45.51	44.62	45.44	356398
2010-03-09	45.50	45.98	45.48	45.57	276854
2010-03-10	45.73	45.99	44.55	44.69	289589
2010-03-11	44.44	45.01	44.35	44.93	173459
2010-03-12	45.14	45.51	44.28	44.45	208929
2010-03-15	44.50	44.97	44.01	44.40	264914
2010-03-16	44.34	44.50	43.90	44.45	186509
2010-03-17	44.59	44.74	44.16	44.40	113186
2010-03-18	44.33	44.52	43.89	44.20	121693
2010-03-19	44.41	44.50	43.61	44.19	289451
2010-03-22	44.04	44.59	43.64	44.56	141414
2010-03-23	44.64	45.12	44.19	45.12	135370
2010-03-24	45.01	45.16	44.64	44.87	163385
2010-03-25	45.00	45.16	44.63	44.84	202558
2010-03-26	44.79	45.31	44.27	44.50	130407
2010-03-29	44.66	45.00	44.52	44.89	86693
2010-03-30	45.05	45.30	44.21	44.38	250108
2010-03-31	44.23	44.86	43.71	43.87	409198
2010-04-01	43.90	44.28	43.43	44.28	151429
2010-04-05	44.31	44.41	43.76	44.15	134049
2010-04-06	43.88	44.52	43.81	43.93	154805
2010-04-07	43.77	44.80	43.77	44.40	142076
2010-04-08	44.22	44.31	43.29	43.38	145597
2010-04-09	43.30	43.48	42.93	43.40	156397
2010-04-12	43.54	43.54	43.00	43.26	220356
2010-04-13	43.10	43.37	42.96	43.25	162906
2010-04-14	43.41	43.52	43.25	43.40	290073
2010-04-15	43.35	43.66	43.28	43.62	305161
2010-04-16	43.52	43.71	43.10	43.38	175121
2010-04-19	43.37	43.55	42.98	43.40	245278
2010-04-20	43.41	43.64	43.33	43.60	131279
2010-04-21	43.65	44.22	43.53	44.14	158043
2010-04-22	43.90	44.50	43.69	44.47	326679
2010-04-23	44.61	44.77	44.22	44.76	164015
2010-04-26	44.69	44.99	43.55	43.84	407407
2010-04-27	43.84	43.84	42.94	43.06	201867
2010-04-28	43.16	43.55	42.77	43.40	135467
2010-04-29	43.48	43.76	43.22	43.62	185540
2010-04-30	43.59	43.74	42.27	42.29	203490
2010-05-03	42.51	43.09	41.92	43.07	370477
2010-05-04	42.64	43.11	42.21	42.99	263324
2010-05-05	42.14	43.61	41.72	43.49	364663
2010-05-06	44.25	44.37	41.96	43.75	603880
2010-05-07	43.35	45.28	43.07	44.42	674264
2010-05-10	45.55	45.55	42.05	44.83	651606
2010-05-11	44.43	45.49	44.39	45.27	313565
2010-05-12	45.48	45.97	45.39	45.80	196989
2010-05-13	45.86	46.40	45.60	46.00	197160
2010-05-14	45.67	45.90	45.31	45.83	266664
2010-05-17	46.08	46.75	45.33	46.28	308513
2010-05-18	46.55	46.55	45.77	45.93	196738
2010-05-19	45.71	46.48	45.50	46.08	204154
2010-05-20	45.59	45.85	44.74	44.96	407968
2010-05-21	44.70	47.00	44.40	46.03	717173
2010-05-24	46.05	46.11	44.89	45.08	322792
2010-05-25	44.34	44.76	43.34	44.65	390332
2010-05-26	44.72	45.85	44.64	44.80	477154
2010-05-27	45.22	46.15	45.05	45.96	415019
2010-05-28	46.00	46.41	45.66	46.10	323014
2010-06-01	45.96	46.68	45.80	46.15	282228
2010-06-02	46.15	47.96	45.97	47.93	341752
2010-06-03	48.08	48.08	47.60	47.92	259379
2010-06-04	47.69	47.69	46.63	46.75	305074
2010-06-07	46.77	47.34	46.56	46.62	252611
2010-06-08	46.72	46.96	46.24	46.89	215302
2010-06-09	47.06	47.34	46.43	46.56	175318
2010-06-10	46.93	48.73	46.93	48.71	541866
2010-06-11	48.42	49.73	48.22	49.70	822004
2010-06-14	49.98	50.35	49.69	49.94	687971
2010-06-15	49.87	50.89	49.65	50.85	700963
2010-06-16	50.45	50.71	49.97	50.01	310629
2010-06-17	50.05	51.00	49.94	50.92	298986
2010-06-18	51.04	51.05	49.96	49.99	320520
2010-06-21	48.99	49.08	47.95	48.11	429952
2010-06-22	48.08	48.79	47.97	48.12	487650
2010-06-23	48.10	48.29	47.57	47.91	385384
2010-06-24	47.56	47.56	45.73	46.40	614579
2010-06-25	46.42	46.67	45.95	46.41	475123
2010-06-28	46.59	47.47	46.40	46.47	355438
2010-06-29	46.05	46.28	45.47	45.72	419745
2010-06-30	45.58	46.33	45.45	45.66	477812
2010-07-01	45.44	46.46	44.84	46.33	549304
2010-07-02	46.43	46.68	45.67	45.68	219919
2010-07-06	46.32	46.84	46.15	46.66	352019
2010-07-07	46.86	48.20	46.65	48.06	526033
2010-07-08	48.24	48.30	47.01	47.53	461719
2010-07-09	47.53	47.92	47.01	47.24	225109
2010-07-12	46.97	47.73	46.69	47.53	196405
2010-07-13	48.00	48.25	47.57	48.03	270419
2010-07-14	47.75	48.33	47.64	48.30	280356
2010-07-15	48.37	48.45	47.51	47.86	181711
2010-07-16	47.81	47.93	47.05	47.24	309194
2010-07-19	47.44	47.51	46.88	47.46	189826
2010-07-20	46.98	47.34	46.88	47.29	162958
2010-07-21	47.49	47.80	46.30	46.34	193389
2010-07-22	46.66	47.82	46.66	47.71	222167
2010-07-23	47.45	48.33	47.37	48.05	209406
2010-07-26	48.05	49.42	48.01	49.42	275829
2010-07-27	49.71	50.06	49.46	49.89	268132
2010-07-28	49.89	50.00	48.77	48.95	270420
2010-07-29	49.10	49.40	47.58	47.84	239638
2010-07-30	47.35	48.12	47.16	47.69	292972
2010-08-02	48.22	48.36	47.37	47.91	162299
2010-08-03	47.64	48.15	46.97	47.47	199898
2010-08-04	47.65	47.90	47.02	47.57	324967
2010-08-05	44.42	44.69	41.86	42.25	1977864
2010-08-06	42.06	43.83	42.06	43.68	592596
2010-08-09	43.75	44.41	43.54	44.13	450093
2010-08-10	43.73	44.07	43.06	43.67	318343
2010-08-11	42.96	43.67	42.64	43.30	354506
2010-08-12	42.86	43.34	42.56	42.99	312450
2010-08-13	42.81	42.88	42.36	42.49	281949
2010-08-16	42.25	43.02	41.79	42.76	316928
2010-08-17	43.13	43.63	42.78	43.41	206626
2010-08-18	43.32	43.90	43.00	43.65	246888
2010-08-19	43.55	43.63	41.98	42.47	476600
2010-08-20	42.25	42.49	41.78	42.01	480686
2010-08-23	42.28	42.28	41.47	41.47	735699
2010-08-24	41.15	41.15	40.18	40.36	509977
2010-08-25	40.07	41.07	39.63	40.93	401375
2010-08-26	40.95	41.20	40.32	40.37	193764
2010-08-27	40.58	41.27	40.28	41.23	181769
2010-08-30	41.05	41.27	40.78	40.86	257989
2010-08-31	40.72	41.62	40.56	41.50	252045
2010-09-01	41.92	42.37	41.36	41.80	289416
2010-09-02	41.98	42.28	41.32	41.39	423039
2010-09-03	41.86	41.95	41.62	41.94	173135
2010-09-07	41.72	42.14	41.66	41.82	182495
2010-09-08	41.78	41.94	41.23	41.79	320769
2010-09-09	42.18	42.58	41.90	42.19	192390
2010-09-10	42.17	42.30	41.76	42.20	231367
2010-09-13	42.44	42.77	42.11	42.61	214383
2010-09-14	42.39	43.30	42.25	42.93	402026
2010-09-15	42.94	43.35	42.67	43.13	222636
2010-09-16	43.21	43.44	43.03	43.44	145901
2010-09-17	43.81	44.14	43.40	43.89	319192
2010-09-20	43.89	44.93	43.70	44.90	327833
2010-09-21	44.85	45.46	44.82	45.01	363688
2010-09-22	45.00	45.21	44.84	44.97	263967
2010-09-23	44.85	45.34	44.69	45.00	203096
2010-09-24	45.49	45.83	45.30	45.83	218356
2010-09-27	45.87	45.87	45.48	45.67	271299
2010-09-28	45.70	46.06	45.38	45.99	232289
2010-09-29	45.75	46.19	45.63	45.91	191967
2010-09-30	46.27	46.81	45.50	46.10	271188
2010-10-01	46.49	46.73	46.06	46.61	147466
2010-10-04	46.60	46.60	45.48	45.60	173142
2010-10-05	45.89	46.85	45.62	46.81	227681
2010-10-06	46.52	47.17	46.51	47.11	175413
2010-10-07	47.35	47.63	46.84	47.60	210672
2010-10-08	47.56	47.90	47.36	47.81	244901
2010-10-11	47.77	48.51	47.69	48.08	188147
2010-10-12	47.92	48.16	47.63	47.99	139734
2010-10-13	48.28	48.81	47.77	47.84	337758
2010-10-14	47.89	48.06	47.67	47.95	158863
2010-10-15	48.17	48.32	47.02	47.12	402753
2010-10-18	47.13	47.45	46.94	47.31	176400
2010-10-19	46.75	47.29	46.20	46.46	242696
2010-10-20	46.67	46.82	45.87	45.92	299739
2010-10-21	46.03	46.49	45.78	45.87	252456
2010-10-22	45.71	46.27	45.50	46.14	154416
2010-10-25	46.29	46.55	46.08	46.30	96643
2010-10-26	45.99	46.14	45.79	46.00	179141
2010-10-27	45.72	45.84	45.35	45.50	245406
2010-10-28	45.60	46.51	45.60	46.50	284773
2010-10-29	46.49	47.22	46.45	46.70	184534
2010-11-01	46.79	47.08	46.42	46.86	191992
2010-11-02	47.23	47.47	47.03	47.37	185274
2010-11-03	47.26	47.61	46.94	47.58	114954
2010-11-04	47.96	48.75	46.73	47.05	320082
2010-11-05	46.56	48.79	46.19	48.41	364181
2010-11-08	48.35	49.82	48.35	49.82	263332
2010-11-09	49.75	49.94	49.13	49.62	252026
2010-11-10	49.62	49.81	49.00	49.81	273797
2010-11-11	49.37	49.99	49.18	49.96	236908
2010-11-12	49.51	49.74	49.30	49.64	208298
2010-11-15	49.69	49.97	49.20	49.52	112033
2010-11-16	49.20	49.47	48.47	48.80	227988
2010-11-17	48.77	48.91	48.39	48.74	106927
2010-11-18	48.93	49.70	48.88	49.54	321069
2010-11-19	49.10	49.67	48.78	49.26	354456
2010-11-22	49.01	50.12	49.01	50.03	167153
2010-11-23	49.57	49.78	49.25	49.75	108423
2010-11-24	50.05	50.84	49.89	50.84	139148
2010-11-26	50.51	50.97	50.39	50.77	53793
2010-11-29	50.52	50.64	49.74	50.13	86540
2010-11-30	49.78	49.98	49.40	49.68	173922
2010-12-01	50.14	50.50	50.00	50.30	149683
2010-12-02	50.34	50.46	49.73	50.02	211280
2010-12-03	49.82	50.79	49.65	50.64	127623
2010-12-06	50.57	50.96	50.57	50.90	112327
2010-12-07	51.09	51.72	51.09	51.69	292756
2010-12-08	51.66	52.20	51.51	51.82	204413
2010-12-09	52.06	52.06	51.54	51.69	119179
2010-12-10	51.89	52.01	51.48	51.99	184486
2010-12-13	52.06	52.42	51.43	52.24	172540
2010-12-14	52.18	52.53	51.80	52.35	99240
2010-12-15	52.23	52.65	51.88	52.47	129156
2010-12-16	52.36	52.86	51.70	52.85	260268
2010-12-17	52.77	52.79	51.45	52.15	396765
2010-12-20	52.19	52.81	52.19	52.51	145012
2010-12-21	52.58	53.30	52.50	52.57	196254
2010-12-22	52.65	52.86	52.38	52.50	269594
2010-12-23	52.55	52.95	52.50	52.65	145822
2010-12-27	52.47	52.65	52.39	52.45	47016
2010-12-28	52.41	52.41	52.11	52.27	105269
2010-12-29	52.30	52.30	51.46	51.53	145572
2010-12-30	51.60	52.66	51.53	52.19	205130
2010-12-31	52.20	52.27	51.09	51.09	200533
2011-01-03	51.16	51.36	50.18	50.97	281108
2011-01-04	51.11	51.14	50.69	50.74	242106
2011-01-05	50.72	50.98	50.51	50.73	507490
2011-01-06	50.56	50.61	50.07	50.40	524839
2011-01-07	50.33	50.54	49.37	49.76	212406
2011-01-10	49.50	49.95	49.22	49.60	219659
2011-01-11	49.64	49.97	49.37	49.51	114555
2011-01-12	49.70	50.03	49.69	49.89	117373
2011-01-13	49.84	50.04	49.68	50.00	141272
2011-01-14	49.91	50.01	49.61	49.76	106494
2011-01-18	49.10	49.95	48.59	49.86	280023
2011-01-19	49.87	50.09	49.29	49.30	157179
2011-01-20	49.06	49.71	49.06	49.26	107833
2011-01-21	49.45	49.45	48.74	48.84	157316
2011-01-24	48.75	48.95	48.52	48.75	112130
2011-01-25	48.50	49.00	48.45	48.78	185719
2011-01-26	49.06	49.15	48.41	49.02	184526
2011-01-27	48.92	48.92	48.47	48.79	182434
2011-01-28	48.88	49.32	48.09	48.17	339727
2011-01-31	48.30	48.39	47.69	47.85	207586
2011-02-01	47.99	48.69	47.99	48.35	246422
2011-02-02	48.36	48.77	48.01	48.06	267366
2011-02-03	48.10	48.54	47.94	48.38	163257
2011-02-04	48.29	48.59	48.10	48.43	182006
2011-02-07	48.36	49.33	48.36	48.68	113028
2011-02-08	48.40	49.13	48.26	49.04	219105
2011-02-09	48.89	49.32	48.82	49.29	212381
2011-02-10	48.25	49.65	46.73	48.77	703464
2011-02-11	48.93	52.89	48.93	52.00	743442
2011-02-14	51.70	52.18	51.54	51.81	295585
2011-02-15	51.59	52.00	51.40	51.65	301722
2011-02-16	51.68	51.86	51.29	51.55	224577
2011-02-17	51.38	51.73	51.30	51.59	229109
2011-02-18	51.49	51.82	51.35	51.82	190055
2011-02-22	51.35	51.72	51.33	51.50	148845
2011-02-23	51.44	51.63	50.91	50.94	139949
2011-02-24	51.02	51.40	50.57	51.02	191432
2011-02-25	50.95	52.02	50.86	52.02	146675
2011-02-28	52.14	52.49	51.68	52.17	155623
2011-03-01	52.17	52.47	51.20	51.38	198760
2011-03-02	51.29	51.57	50.94	51.48	138741
2011-03-03	51.76	52.35	51.51	52.24	167098
2011-03-04	52.13	52.22	51.27	51.59	152164
2011-03-07	51.73	51.98	50.62	51.00	155497
2011-03-08	50.89	51.56	50.55	51.46	96921
2011-03-09	51.22	52.50	51.22	52.24	238520
2011-03-10	51.84	52.42	51.52	51.60	139593
2011-03-11	51.39	51.70	51.15	51.16	97312
2011-03-14	50.69	51.00	50.38	50.74	113211
2011-03-15	49.85	50.96	49.79	50.58	148910
2011-03-16	50.64	52.81	50.54	51.91	550762
2011-03-17	52.63	52.63	51.84	52.00	241840
2011-03-18	51.93	53.22	51.93	53.14	518138
2011-03-21	53.45	54.82	53.45	54.82	232200
2011-03-22	54.87	55.15	54.21	55.10	219950
2011-03-23	54.88	56.55	54.84	55.57	371107
2011-03-24	55.62	55.69	54.79	54.89	230159
2011-03-25	55.03	55.43	54.44	54.46	230909
2011-03-28	54.79	55.40	54.73	54.85	160682
2011-03-29	54.79	56.16	54.71	56.13	213998
2011-03-30	56.12	56.48	55.60	56.07	147176
2011-03-31	55.92	57.01	55.88	56.87	185377
2011-04-01	56.95	57.72	56.95	57.29	237275
2011-04-04	57.25	58.21	57.03	57.88	195987
2011-04-05	57.67	58.52	57.52	58.28	150323
2011-04-06	58.29	58.78	58.29	58.47	122248
2011-04-07	58.34	58.56	58.05	58.35	200974
2011-04-08	58.36	58.74	58.34	58.68	154466
2011-04-11	58.53	58.78	58.33	58.49	108909
2011-04-12	58.41	58.99	57.88	58.28	348369
2011-04-13	58.49	58.65	58.12	58.37	121942
2011-04-14	58.07	59.18	58.02	59.00	154513
2011-04-15	58.73	59.60	58.63	59.20	254326
2011-04-18	58.62	58.73	58.02	58.43	213937
2011-04-19	58.44	58.67	57.85	58.31	126279
2011-04-20	58.81	58.82	58.42	58.82	185567
2011-04-21	58.86	59.30	58.62	58.87	161292
2011-04-25	58.71	58.99	58.03	58.16	115814
2011-04-26	58.45	59.57	57.91	59.26	175913
2011-04-27	59.19	59.66	59.05	59.61	107290
2011-04-28	59.40	59.99	59.15	59.80	133575
2011-04-29	59.90	61.61	59.71	60.67	425220
2011-05-02	60.68	60.79	60.28	60.34	323082
2011-05-03	59.57	59.62	58.34	59.28	236121
2011-05-04	59.19	60.12	58.87	58.89	390237
2011-05-05	55.28	57.98	54.00	56.70	833926
2011-05-06	57.19	57.47	56.57	56.81	524366
2011-05-09	56.64	57.16	56.32	57.11	267168
2011-05-10	57.40	57.47	57.08	57.41	137236
2011-05-11	57.18	57.50	57.18	57.28	186001
2011-05-12	57.15	58.42	57.15	58.07	357668
2011-05-13	57.97	58.27	57.19	57.56	278872
2011-05-16	57.25	58.30	57.03	58.02	383300
2011-05-17	57.55	59.35	57.37	59.07	452012
2011-05-18	59.09	59.44	58.76	59.04	155172
2011-05-19	59.38	59.41	58.70	58.96	163829
2011-05-20	58.70	58.70	58.01	58.02	171657
2011-05-23	58.35	58.57	57.89	58.19	271281
2011-05-24	58.41	58.60	57.86	57.88	115458
2011-05-25	57.87	58.89	57.85	58.69	177161
2011-05-26	58.64	59.57	58.55	59.40	138496
2011-05-27	59.62	59.99	59.49	59.86	103360
2011-05-31	60.35	60.93	59.75	60.93	255301
2011-06-01	60.70	61.06	60.07	60.21	267619
2011-06-02	60.14	60.26	58.43	58.59	160308
2011-06-03	57.99	58.11	56.64	57.54	161691
2011-06-06	57.34	58.02	57.21	57.42	197379
2011-06-07	57.75	57.91	57.30	57.55	134207
2011-06-08	57.27	57.56	56.83	57.33	119608
2011-06-09	57.43	58.09	57.25	57.44	190857
2011-06-10	57.10	57.10	55.78	55.84	294432
2011-06-13	56.04	56.46	55.74	56.23	160217
2011-06-14	56.69	57.38	56.61	57.32	155144
2011-06-15	56.96	57.44	56.82	57.00	199536
2011-06-16	56.82	57.98	56.78	57.71	145821
2011-06-17	58.18	59.01	58.09	58.54	289100
2011-06-20	58.44	59.03	58.28	58.78	109349
2011-06-21	59.05	60.02	58.80	59.80	180554
2011-06-22	59.48	59.76	58.45	58.50	141857
2011-06-23	50.68	54.34	50.02	54.10	2582518
2011-06-24	54.05	54.53	53.26	54.18	963206
2011-06-27	54.11	55.24	54.05	54.90	415398
2011-06-28	55.16	55.29	54.84	55.00	288209
2011-06-29	55.20	55.20	54.05	54.36	293510
2011-06-30	54.58	54.79	54.20	54.61	291498
2011-07-01	54.66	55.10	54.52	55.02	357845
2011-07-05	53.80	54.33	53.09	53.77	605116
2011-07-06	50.68	53.75	50.66	53.50	518003
2011-07-07	53.75	53.85	53.51	53.69	530499
2011-07-08	53.13	53.87	53.13	53.64	160373
2011-07-11	53.06	53.15	52.80	53.06	227019
2011-07-12	52.93	53.92	52.92	53.16	266018
2011-07-13	53.22	53.72	53.15	53.43	329761
2011-07-14	53.43	53.52	52.34	52.65	440588
2011-07-15	52.62	52.72	52.09	52.42	370583
2011-07-18	52.25	52.49	51.62	52.10	306467
2011-07-19	52.36	52.96	52.21	52.95	275379
2011-07-20	53.14	53.21	52.59	53.09	173665
2011-07-21	53.34	54.96	53.22	54.49	273918
2011-07-22	54.53	54.91	54.25	54.62	129339
2011-07-25	54.19	54.47	54.00	54.01	131348
2011-07-26	53.95	53.95	52.76	52.86	208429
2011-07-27	52.61	52.84	52.05	52.13	205921
2011-07-28	52.13	52.64	51.98	52.01	131043
2011-07-29	51.56	52.27	51.30	51.64	199264
2011-08-01	52.08	52.08	51.00	51.66	177862
2011-08-02	51.61	52.18	51.42	51.45	293711
2011-08-03	51.52	52.93	51.15	52.49	312230
2011-08-04	53.43	55.81	52.84	53.66	948791
2011-08-05	53.90	57.05	52.86	56.64	839762
2011-08-08	55.52	58.08	55.16	55.17	865450
2011-08-09	55.70	55.70	51.90	53.92	1047594
2011-08-10	53.08	53.34	51.69	51.85	715700
2011-08-11	52.58	53.68	51.43	53.06	589423
2011-08-12	53.36	53.44	51.33	53.42	394032
2011-08-15	54.19	54.85	53.88	54.68	324946
2011-08-16	54.25	55.64	53.78	54.95	416014
2011-08-17	55.24	55.45	53.50	54.35	323693
2011-08-18	53.47	53.89	51.45	51.84	339368
2011-08-19	51.10	52.23	50.96	51.10	246773
2011-08-22	52.05	52.16	50.95	51.20	157375
2011-08-23	51.36	53.00	50.89	52.99	209597
2011-08-24	52.85	53.71	52.15	52.61	178558
2011-08-25	52.81	53.19	51.54	52.20	254886
2011-08-26	52.19	52.91	51.11	52.73	177322
2011-08-29	53.11	54.34	53.11	53.80	224158
2011-08-30	53.62	54.97	53.23	54.66	306437
2011-08-31	55.02	55.55	54.40	54.78	283187
2011-09-01	54.86	55.06	53.62	53.78	212855
2011-09-02	52.96	53.77	52.36	52.37	200905
2011-09-06	51.49	53.14	50.70	53.03	291443
2011-09-07	53.52	54.22	52.91	54.21	256988
2011-09-08	54.10	55.20	53.67	55.06	325949
2011-09-09	54.57	54.86	53.94	54.16	344929
2011-09-12	53.43	54.27	53.24	53.83	191241
2011-09-13	53.90	54.99	53.90	54.87	270014
2011-09-14	55.20	56.59	55.00	56.14	332222
2011-09-15	56.46	56.80	55.82	56.79	263695
2011-09-16	57.26	57.74	56.93	57.52	286850
2011-09-19	56.80	57.79	56.39	57.42	268755
2011-09-20	57.59	58.10	56.92	56.92	323213
2011-09-21	57.05	59.14	57.00	57.88	407584
2011-09-22	56.66	60.61	56.38	60.39	559773
2011-09-23	60.02	60.79	59.33	59.74	548598
2011-09-26	60.10	61.07	59.82	61.03	325442
2011-09-27	61.47	62.55	61.42	61.98	365641
2011-09-28	62.03	62.72	61.01	61.29	305648
2011-09-29	62.16	62.54	60.08	61.30	191473
2011-09-30	60.80	63.04	60.80	61.84	298914
2011-10-03	61.48	63.15	60.57	60.61	346346
2011-10-04	60.30	62.36	59.68	62.23	413090
2011-10-05	62.20	62.22	60.03	60.29	283741
2011-10-06	60.31	62.70	60.20	62.49	466601
2011-10-07	62.62	62.92	61.00	61.45	253875
2011-10-10	61.43	61.43	59.49	60.26	403514
2011-10-11	60.14	60.62	59.72	59.99	277838
2011-10-12	60.10	60.11	59.32	59.45	257572
2011-10-13	59.44	59.62	58.91	59.20	253289
2011-10-14	59.62	59.78	58.95	59.26	212070
2011-10-17	59.12	59.72	58.32	58.54	187024
2011-10-18	58.66	59.61	58.12	59.33	236592
2011-10-19	59.43	60.19	59.15	59.42	203779
2011-10-20	59.32	61.55	59.29	61.22	393536
2011-10-21	61.83	61.85	61.20	61.77	227946
2011-10-24	61.76	62.80	61.44	62.36	275862
2011-10-25	62.25	62.54	61.67	62.23	260639
2011-10-26	62.69	62.93	60.91	61.64	204747
2011-10-27	64.12	64.45	62.39	63.40	314488
2011-10-28	62.95	63.45	61.53	61.93	213298
2011-10-31	61.25	62.12	61.12	61.34	166193
2011-11-01	60.15	61.30	59.72	59.92	269747
2011-11-02	59.90	61.73	59.76	61.40	446957
2011-11-03	61.85	62.23	61.33	61.87	277254
2011-11-04	59.90	60.94	58.96	60.25	448108
2011-11-07	60.38	60.93	59.50	60.81	359881
2011-11-08	60.90	61.03	60.01	60.66	245161
2011-11-09	59.96	60.19	59.23	59.50	305861
2011-11-10	60.14	60.41	59.55	60.29	165015
2011-11-11	60.81	61.80	60.41	61.71	303397
2011-11-14	61.61	61.80	61.20	61.28	190150
2011-11-15	60.99	62.26	60.65	62.15	186802
2011-11-16	61.76	63.05	61.68	62.10	254837
2011-11-17	62.20	63.05	62.15	62.51	178736
2011-11-18	62.49	63.29	62.31	62.90	169798
2011-11-21	62.16	62.83	61.92	62.06	215929
2011-11-22	62.21	62.90	61.99	62.21	91821
2011-11-23	61.90	61.95	60.49	60.74	124654
2011-11-25	60.53	60.96	60.32	60.66	65705
2011-11-28	61.73	62.89	61.35	62.81	232770
2011-11-29	62.82	63.62	62.69	62.95	115862
2011-11-30	64.00	65.93	63.81	65.93	578703
2011-12-01	65.71	67.11	65.14	66.45	281255
2011-12-02	66.47	67.25	65.33	65.41	231079
2011-12-05	66.10	66.48	65.38	65.73	191926
2011-12-06	65.62	65.93	64.77	64.86	214665
2011-12-07	64.58	64.69	63.20	64.54	171597
2011-12-08	64.14	65.17	63.99	64.12	158729
2011-12-09	64.33	66.75	64.23	66.46	213268
2011-12-12	65.61	65.61	64.15	64.43	200468
2011-12-13	64.82	65.36	63.49	63.59	137630
2011-12-14	63.36	63.92	62.96	63.27	165076
2011-12-15	63.72	64.62	63.72	64.10	127427
2011-12-16	64.15	64.27	63.09	63.27	359940
2011-12-19	63.72	64.44	62.94	63.00	144860
2011-12-20	63.78	63.78	63.03	63.58	218593
2011-12-21	62.60	64.77	62.21	64.72	178953
2011-12-22	64.69	65.00	64.09	64.66	98000
2011-12-23	64.81	65.72	64.67	65.56	77525
2011-12-27	65.30	66.20	65.16	65.88	55755
2011-12-28	66.07	66.31	65.03	65.18	78359
2011-12-29	65.43	65.83	65.29	65.61	128416
2011-12-30	65.41	66.00	65.36	65.38	87558
2012-01-03	66.36	66.61	64.32	64.70	211946
2012-01-04	64.48	64.80	64.11	64.13	143490
2012-01-05	63.81	64.40	63.23	63.85	145654
2012-01-06	63.56	64.12	63.29	63.36	194791
2012-01-09	63.66	64.23	63.10	64.01	225259
2012-01-10	64.42	65.02	64.27	64.97	231170
2012-01-11	64.53	64.71	64.20	64.29	166190
2012-01-12	64.35	65.90	64.21	65.52	313702
2012-01-13	64.86	65.41	64.43	64.61	128388
2012-01-17	64.66	64.69	64.15	64.17	129426
2012-01-18	64.24	64.33	63.62	63.95	174415
2012-01-19	63.93	64.17	62.74	62.86	216062
2012-01-20	55.91	56.85	53.00	56.76	2654769
2012-01-23	57.61	57.61	56.01	56.28	456648
2012-01-24	56.13	57.10	56.02	56.63	253645
2012-01-25	56.49	57.11	56.12	56.58	224862
2012-01-26	56.65	56.98	56.31	56.60	560584
2012-01-27	56.32	57.02	56.32	56.65	133381
2012-01-30	56.27	56.75	55.89	56.63	246107
2012-01-31	56.89	57.26	56.20	56.54	155261
2012-02-01	56.50	57.09	55.97	56.59	364952
2012-02-02	56.51	56.62	55.29	55.35	767280
2012-02-03	56.05	56.13	54.63	54.80	491102
2012-02-06	54.74	55.62	54.56	55.51	555780
2012-02-07	55.36	56.53	55.22	55.42	250633
2012-02-08	55.31	56.17	54.07	54.75	625986
2012-02-09	54.89	55.59	54.68	55.07	648186
2012-02-10	53.80	59.85	53.80	57.46	1032016
2012-02-13	57.95	59.70	56.95	57.28	444117
2012-02-14	57.12	57.56	56.79	57.55	314944
2012-02-15	58.03	58.43	56.47	56.85	308349
2012-02-16	56.74	57.42	56.39	56.89	221486
2012-02-17	57.19	57.84	56.76	56.91	155066
2012-02-21	56.87	57.15	56.42	57.00	184986
2012-02-22	56.96	58.16	56.84	58.12	325258
2012-02-23	58.01	58.79	57.68	58.67	188237
2012-02-24	58.51	58.69	58.01	58.12	131453
2012-02-27	57.80	58.72	57.13	58.50	187198
2012-02-28	58.39	58.56	57.69	57.87	161080
2012-02-29	57.86	58.46	57.39	57.60	162915
2012-03-01	57.63	58.69	57.27	57.99	242270
2012-03-02	57.99	58.24	56.70	56.93	173725
2012-03-05	56.83	57.17	56.73	57.00	204734
2012-03-06	56.67	56.94	56.17	56.19	196040
2012-03-07	56.22	56.25	55.80	55.97	124774
2012-03-08	56.24	56.27	55.81	56.01	316767
2012-03-09	55.85	57.42	55.85	57.31	210479
2012-03-12	57.16	58.17	57.12	58.15	232332
2012-03-13	58.55	59.16	58.31	58.89	215013
2012-03-14	58.75	58.94	58.15	58.64	144297
2012-03-15	58.57	59.48	58.11	58.77	253920
2012-03-16	59.08	59.64	57.93	58.07	271372
2012-03-19	57.92	58.23	57.40	57.72	205055
2012-03-20	57.43	58.22	57.43	57.70	131495
2012-03-21	58.00	58.20	57.46	57.76	143051
2012-03-22	57.47	57.86	57.20	57.61	116049
2012-03-23	57.57	58.02	57.16	57.89	150193
2012-03-26	58.17	58.62	58.10	58.55	163690
2012-03-27	58.54	59.93	58.54	59.29	243600
2012-03-28	59.39	59.72	59.01	59.41	137933
2012-03-29	59.14	59.58	58.83	59.49	100985
2012-03-30	59.88	59.88	59.16	59.50	149025
2012-04-02	59.19	59.56	58.90	59.55	266104
2012-04-03	59.52	60.37	59.33	60.12	259288
2012-04-04	59.74	60.33	59.13	59.14	307049
2012-04-05	58.86	59.18	58.45	58.99	153720
2012-04-09	58.23	58.67	58.06	58.15	110741
2012-04-10	58.18	58.29	57.49	57.85	210979
2012-04-11	58.25	58.53	57.63	58.53	218680
2012-04-12	58.43	58.63	57.93	58.16	167565
2012-04-13	57.91	58.31	57.77	57.90	243983
2012-04-16	58.03	58.32	57.41	57.97	108391
2012-04-17	58.16	59.05	57.91	58.47	137202
2012-04-18	58.14	58.25	57.51	57.99	132864
2012-04-19	57.95	57.99	57.23	57.54	152913
2012-04-20	58.13	58.42	56.50	56.94	317367
2012-04-23	56.25	56.43	55.72	55.89	228948
2012-04-24	56.84	58.08	56.36	57.38	333764
2012-04-25	57.92	58.32	57.29	57.48	179790
2012-04-26	57.50	58.71	57.37	58.11	181769
2012-04-27	58.32	58.71	57.83	58.34	193640
2012-04-30	57.10	58.27	57.10	57.51	271336
2012-05-01	57.41	58.62	57.25	57.88	245838
2012-05-02	57.51	58.19	57.51	58.04	146032
2012-05-03	58.13	58.13	55.87	56.20	372940
2012-05-04	55.86	56.28	55.07	55.09	342383
2012-05-07	55.04	55.47	54.49	55.06	472082
2012-05-08	55.00	58.49	54.94	55.50	675093
2012-05-09	55.70	58.98	55.70	57.83	734240
2012-05-10	58.03	58.66	57.32	57.79	318570
2012-05-11	57.62	58.97	57.61	58.09	354282
2012-05-14	57.72	58.41	57.39	57.57	231581
2012-05-15	57.46	58.12	57.27	57.80	130992
2012-05-16	58.02	59.02	57.65	58.82	184953
2012-05-17	59.00	59.30	58.39	58.42	291013
2012-05-18	58.29	58.72	56.33	56.58	284148
2012-05-21	56.56	57.05	55.81	56.46	164104
2012-05-22	56.40	56.55	56.06	56.24	157852
2012-05-23	55.99	56.09	54.96	55.61	160247
2012-05-24	55.84	55.88	55.13	55.73	173515
2012-05-25	55.93	56.24	55.62	56.13	181333
2012-05-29	56.18	57.45	56.18	57.36	222679
2012-05-30	56.84	57.45	56.83	57.18	409162
2012-05-31	57.16	57.31	56.37	57.01	302764
2012-06-01	55.47	57.27	55.43	56.65	283966
2012-06-04	56.78	59.04	56.67	58.58	391468
2012-06-05	58.23	58.49	57.51	57.81	282655
2012-06-06	57.99	58.79	57.63	58.76	195531
2012-06-07	59.17	59.34	58.30	58.43	214132
2012-06-08	58.30	58.81	58.05	58.31	212055
2012-06-11	58.50	58.50	57.83	57.97	195905
2012-06-12	58.09	58.22	57.75	57.94	180928
2012-06-13	57.92	58.41	57.92	58.19	177245
2012-06-14	58.42	59.14	58.24	59.07	189088
2012-06-15	59.05	59.71	58.75	59.39	236636
2012-06-18	59.24	59.57	58.79	58.93	144557
2012-06-19	58.97	59.75	58.53	59.62	176604
2012-06-20	59.53	59.53	58.61	58.67	120707
2012-06-21	58.82	58.98	58.10	58.40	138311
2012-06-22	58.69	59.49	58.24	59.29	328752
2012-06-25	58.71	59.34	58.60	58.90	375245
2012-06-26	59.13	59.44	58.67	59.39	234807
2012-06-27	59.38	61.52	59.20	61.41	292241
2012-06-28	60.92	61.93	60.38	61.88	209383
2012-06-29	62.37	62.48	61.79	62.29	350448
2012-07-02	62.13	62.91	61.25	62.88	219989
2012-07-03	62.76	63.67	62.76	63.22	129088
2012-07-05	62.82	62.95	61.67	61.77	154298
2012-07-06	61.37	61.90	61.02	61.14	174038
2012-07-09	61.18	61.20	60.23	60.35	226883
2012-07-10	60.74	60.93	59.81	60.09	164621
2012-07-11	60.24	60.35	59.54	60.10	132929
2012-07-12	59.77	60.22	59.22	59.88	160551
2012-07-13	59.84	60.76	59.84	60.14	249859
2012-07-16	60.03	60.10	59.16	59.27	86502
2012-07-17	59.50	59.57	58.09	58.32	178976
2012-07-18	58.40	58.90	58.05	58.31	237849
2012-07-19	58.50	58.64	57.86	57.97	118604
2012-07-20	57.67	57.95	57.16	57.17	210528
2012-07-23	56.61	56.81	55.84	55.91	311108
2012-07-24	56.05	56.85	56.03	56.37	310343
2012-07-25	56.41	56.83	55.66	55.74	171843
2012-07-26	56.43	56.56	55.82	56.26	154662
2012-07-27	56.42	57.31	56.14	56.66	469175
2012-07-30	56.38	56.58	56.11	56.50	355488
2012-07-31	56.22	56.35	55.98	55.99	383512
2012-08-01	56.16	56.16	53.63	54.02	647842
2012-08-02	53.85	54.92	53.36	53.49	372297
2012-08-03	54.09	55.12	53.84	54.77	215270
2012-08-06	54.88	55.40	54.71	55.22	150723
2012-08-07	55.32	56.03	55.14	55.52	250100
2012-08-08	54.65	54.65	50.73	50.77	1951034
2012-08-09	49.55	49.72	46.15	48.47	3294412
2012-08-10	48.17	48.54	47.36	48.42	975582
2012-08-13	48.40	48.70	48.19	48.66	708521
2012-08-14	48.82	49.01	48.51	48.73	412749
2012-08-15	48.79	49.16	48.30	49.04	359742
2012-08-16	48.89	49.97	48.58	49.91	637722
2012-08-17	49.81	50.26	49.27	49.80	666011
2012-08-20	49.85	49.85	49.12	49.70	226191
2012-08-21	49.70	50.78	49.70	50.29	237233
2012-08-22	50.18	50.54	49.98	50.50	162863
2012-08-23	50.53	51.38	50.39	51.17	393689
2012-08-24	50.91	51.30	50.77	51.24	167697
2012-08-27	52.57	53.21	51.70	51.76	455767
2012-08-28	51.86	52.67	51.79	52.40	296741
2012-08-29	52.39	52.64	51.96	52.52	225022
2012-08-30	52.50	52.64	52.13	52.15	257364
2012-08-31	52.44	52.60	51.67	51.95	604804
2012-09-04	52.36	53.08	52.06	52.84	409564
2012-09-05	52.80	52.80	52.28	52.46	293322
2012-09-06	52.63	52.74	52.03	52.16	222891
2012-09-07	52.41	52.51	51.76	52.38	197545
2012-09-10	52.16	52.42	52.00	52.00	124850
2012-09-11	52.10	52.43	51.66	51.87	185439
2012-09-12	51.92	52.20	51.09	51.38	147448
2012-09-13	51.18	51.80	50.77	51.40	399813
2012-09-14	51.36	51.75	50.69	50.69	425120
2012-09-17	50.42	50.64	50.16	50.62	267234
2012-09-18	50.66	51.54	50.66	51.05	448153
2012-09-19	51.17	52.93	51.05	52.27	616562
2012-09-20	52.26	52.80	51.81	51.88	229078
2012-09-21	52.24	52.35	51.53	51.95	437483
2012-09-24	51.70	52.42	51.62	52.27	319567
2012-09-25	52.29	52.78	52.21	52.38	289062
2012-09-26	52.33	53.28	52.17	52.99	668634
2012-09-27	52.83	53.38	52.42	52.82	476347
2012-09-28	52.56	52.70	51.98	52.50	284264
2012-10-01	52.50	53.49	52.40	52.99	255621
2012-10-02	53.39	54.02	53.39	54.01	225715
2012-10-03	54.41	56.08	54.05	54.09	369943
2012-10-04	54.29	54.47	53.74	54.29	129925
2012-10-05	54.31	54.68	53.98	54.35	160495
2012-10-08	54.20	54.64	53.80	54.54	157062
2012-10-09	54.43	54.63	54.10	54.45	180781
2012-10-10	54.55	54.90	54.30	54.90	247760
2012-10-11	55.08	55.59	54.80	55.53	206626
2012-10-12	55.45	55.89	55.18	55.45	216473
2012-10-15	55.60	56.64	55.46	56.60	227028
2012-10-16	56.75	56.75	56.16	56.57	354066
2012-10-17	56.52	56.87	56.29	56.73	177745
2012-10-18	56.50	56.58	55.50	55.52	225766
2012-10-19	55.16	55.41	53.61	54.15	473726
2012-10-22	54.10	54.55	53.78	54.03	203343
2012-10-23	53.94	54.38	53.60	54.37	346580
2012-10-24	54.35	54.51	53.28	53.46	127508
2012-10-25	53.77	54.44	53.72	54.29	75733
2012-10-26	54.26	54.62	53.57	54.37	106918
2012-10-31	54.36	55.06	52.99	53.55	252135
2012-11-01	53.65	55.16	53.36	54.75	218376
2012-11-02	54.74	54.99	53.10	53.11	186068
2012-11-05	53.25	53.25	52.24	52.82	213536
2012-11-06	52.18	55.47	51.60	53.15	432971
2012-11-07	51.55	52.21	50.26	51.86	423761
2012-11-08	51.92	52.00	51.27	51.28	229783
2012-11-09	51.14	51.58	50.96	51.00	140308
2012-11-12	50.99	51.59	50.87	51.48	164070
2012-11-13	51.05	51.78	50.37	50.39	275723
2012-11-14	50.40	51.26	49.83	50.11	391596
2012-11-15	50.16	51.01	49.91	50.69	744821
2012-11-16	50.53	51.15	49.84	49.97	263374
2012-11-19	50.18	51.96	50.02	51.88	160770
2012-11-20	51.76	52.01	51.22	51.95	122669
2012-11-21	52.11	52.35	51.51	51.88	113383
2012-11-23	52.11	52.29	51.71	52.29	38932
2012-11-26	52.20	52.66	51.49	51.87	141204
2012-11-27	53.08	54.74	52.82	52.92	232018
2012-11-28	52.72	52.72	51.39	51.70	186664
2012-11-29	52.06	52.81	51.69	52.16	251002
2012-11-30	52.29	52.63	51.86	52.44	208450
2012-12-03	52.70	52.87	52.39	52.82	114162
2012-12-04	53.30	53.78	52.25	52.86	174391
2012-12-05	52.92	53.57	52.55	53.15	220957
2012-12-06	53.20	53.20	52.43	52.50	130609
2012-12-07	52.69	52.90	52.33	52.65	87284
2012-12-10	52.79	52.82	51.87	52.24	148691
2012-12-11	52.53	52.60	51.77	52.23	233767
2012-12-12	52.47	52.63	51.74	51.79	274093
2012-12-13	51.88	52.30	50.70	50.78	238883
2012-12-14	50.63	51.21	50.45	50.52	150204
2012-12-17	50.58	51.39	50.50	51.39	207763
2012-12-18	51.33	51.78	51.07	51.32	113557
2012-12-19	51.28	52.37	51.05	52.20	177509
2012-12-20	52.17	52.22	51.47	51.57	141472
2012-12-21	51.35	52.74	50.90	52.74	729761
2012-12-24	52.42	52.47	51.37	52.44	94936
2012-12-26	52.36	52.42	51.68	51.71	135673
2012-12-27	51.59	52.04	50.86	51.07	91890
2012-12-28	50.90	51.06	50.61	50.70	110004
2012-12-31	50.65	52.33	50.06	52.13	180578
2013-01-02	53.00	53.86	52.76	53.83	191431
2013-01-03	53.93	54.57	53.60	54.35	120037
2013-01-04	54.58	54.88	54.01	54.16	83573
2013-01-07	53.92	53.96	53.02	53.09	74836
2013-01-08	52.92	53.74	52.92	53.72	95437
2013-01-09	53.92	53.94	53.00	53.30	71890
2013-01-10	53.32	53.48	52.58	53.07	161293
2013-01-11	53.20	53.20	52.38	52.61	334126
2013-01-14	52.47	52.83	52.26	52.67	277740
2013-01-15	52.43	52.67	52.28	52.38	95799
2013-01-16	52.24	52.55	52.08	52.48	148541
2013-01-17	52.67	53.07	52.38	52.44	241402
2013-01-18	52.47	53.00	52.32	52.97	367790
2013-01-22	52.92	53.15	52.68	53.11	227945
2013-01-23	53.22	53.22	52.47	52.65	196357
2013-01-24	52.47	53.28	52.38	53.01	342957
2013-01-25	53.20	53.64	52.37	53.56	318508
2013-01-28	53.45	54.47	52.60	53.91	251427
2013-01-29	54.01	54.10	52.84	53.13	565645
2013-01-30	52.91	53.59	52.71	52.83	296906
2013-01-31	53.00	53.34	52.88	52.93	165237
2013-02-01	53.09	53.09	52.18	52.23	353378
2013-02-04	52.03	53.61	51.63	53.58	198971
2013-02-05	53.61	54.41	53.60	54.22	156739
2013-02-06	54.07	54.64	53.94	54.14	114108
2013-02-07	53.97	54.40	53.76	53.96	103743
2013-02-08	54.03	54.57	53.95	54.01	120348
2013-02-11	54.14	54.18	53.33	53.84	133917
2013-02-12	53.75	54.21	53.25	53.30	137658
2013-02-13	53.40	53.56	52.84	53.01	190124
2013-02-14	53.07	53.09	52.80	52.88	262385
2013-02-15	53.16	53.20	52.86	52.90	208563
2013-02-19	53.03	53.48	52.91	53.30	419656
2013-02-20	53.31	53.85	52.88	52.88	240056
2013-02-21	52.98	59.23	52.98	58.23	716855
2013-02-22	58.63	58.95	58.38	58.70	311851
2013-02-25	58.41	58.85	57.68	57.76	204612
2013-02-26	57.79	58.56	57.79	58.20	213793
2013-02-27	58.24	59.58	58.22	58.73	160900
2013-02-28	58.76	58.76	57.62	58.39	152120
2013-03-01	58.00	59.21	57.52	58.97	217990
2013-03-04	58.79	59.00	58.07	58.51	88524
2013-03-05	58.57	58.94	58.07	58.26	173987
2013-03-06	58.31	58.66	57.88	57.98	100375
2013-03-07	57.96	58.37	57.60	58.00	91343
2013-03-08	58.35	58.54	57.63	58.22	147331
2013-03-11	57.93	58.39	57.50	57.97	123978
2013-03-12	58.04	58.34	57.73	58.15	97548
2013-03-13	58.16	58.60	57.93	58.54	203205
2013-03-14	58.59	61.18	58.45	61.15	332990
2013-03-15	61.33	61.68	60.76	61.53	362062
2013-03-18	60.82	61.64	60.81	61.52	150233
2013-03-19	61.56	62.58	61.19	62.31	182661
2013-03-20	62.46	62.94	61.97	62.79	190320
2013-03-21	62.50	63.20	62.36	63.10	174880
2013-03-22	63.18	64.24	63.00	64.20	226282
2013-03-25	64.12	64.30	63.56	63.75	150928
2013-03-26	64.02	64.36	63.80	64.30	145976
2013-03-27	64.06	64.49	63.84	64.42	98315
2013-03-28	64.50	65.39	64.16	65.15	157900
2013-04-01	64.95	65.19	62.71	63.07	178760
2013-04-02	63.30	64.12	62.91	63.12	168815
2013-04-03	63.10	63.60	61.64	62.29	197251
2013-04-04	62.49	62.90	62.10	62.52	73547
2013-04-05	61.91	62.31	61.56	61.64	74932
2013-04-08	61.67	61.88	61.24	61.51	68395
2013-04-09	61.55	61.90	60.74	61.16	115323
2013-04-10	61.16	61.85	60.90	61.72	203593
2013-04-11	61.70	62.29	61.49	61.73	130090
2013-04-12	61.54	62.02	61.52	61.75	128378
2013-04-15	61.62	62.92	61.49	62.11	287512
2013-04-16	62.54	64.74	62.07	64.44	330925
2013-04-17	64.18	64.79	63.46	63.91	248989
2013-04-18	63.86	64.80	63.50	64.18	221876
2013-04-19	64.16	64.33	62.85	63.67	196488
2013-04-22	63.60	64.88	62.53	64.41	182435
2013-04-23	64.73	66.06	64.49	66.03	172818
2013-04-24	66.03	66.42	64.27	64.41	120755
2013-04-25	64.36	64.89	63.97	64.41	99758
2013-04-26	64.34	64.70	63.88	64.00	109110
2013-04-29	64.11	64.27	63.58	64.12	241671
2013-04-30	63.92	64.01	63.13	63.71	201556
2013-05-01	63.64	64.01	63.08	63.11	210884
2013-05-02	63.31	64.20	63.25	63.70	168283
2013-05-03	64.35	65.09	64.01	64.27	144194
2013-05-06	64.29	64.40	63.52	63.61	113674
2013-05-07	63.61	63.98	63.30	63.69	116910
2013-05-08	63.72	64.00	62.74	63.94	269282
2013-05-09	65.00	67.41	63.21	63.79	270763
2013-05-10	63.94	64.53	63.30	63.92	201603
2013-05-13	63.86	64.38	63.42	64.29	95675
2013-05-14	64.28	65.34	64.11	65.29	118339
2013-05-15	65.12	66.35	64.96	66.16	127841
2013-05-16	66.04	67.18	65.88	66.26	97500
2013-05-17	66.66	66.70	64.94	65.85	147655
2013-05-20	65.73	65.94	65.07	65.69	118197
2013-05-21	65.69	66.21	64.84	65.54	101308
2013-05-22	65.47	65.86	64.63	64.81	112989
2013-05-23	64.56	65.34	64.24	65.28	86186
2013-05-24	64.98	65.86	64.42	65.22	205183
2013-05-28	65.73	67.00	65.73	66.58	153024
2013-05-29	66.49	66.82	65.47	65.57	134053
2013-05-30	65.51	66.58	65.28	65.90	124811
2013-05-31	65.48	66.68	65.18	65.48	173434
2013-06-03	65.23	66.77	65.00	66.57	274597
2013-06-04	66.56	66.88	65.31	66.18	122848
2013-06-05	66.09	66.29	65.34	65.39	68367
2013-06-06	65.29	65.73	64.70	65.66	104999
2013-06-07	66.08	66.83	65.72	66.61	77211
2013-06-10	66.98	67.53	66.40	67.41	54161
2013-06-11	66.92	67.47	65.90	66.93	75817
2013-06-12	67.12	67.48	66.10	66.14	92337
2013-06-13	66.13	67.40	65.65	67.16	70140
2013-06-14	67.12	67.21	65.23	65.78	102929
2013-06-17	65.99	66.74	65.49	66.51	249660
2013-06-18	66.50	67.08	66.33	66.99	87845
2013-06-19	66.87	66.89	65.82	65.88	65348
2013-06-20	65.44	65.68	64.30	64.64	108961
2013-06-21	64.84	65.54	64.42	65.14	239013
2013-06-24	64.79	66.56	64.39	65.84	139699
2013-06-25	66.44	66.44	65.08	65.68	137409
2013-06-26	65.90	66.31	64.92	64.97	131106
2013-06-27	65.05	66.61	64.97	65.97	94142
2013-06-28	65.67	66.50	65.53	65.54	195730
2013-07-01	65.53	67.25	65.53	66.54	108923
2013-07-02	66.68	68.10	66.68	67.94	132168
2013-07-03	67.90	68.82	67.35	68.66	57075
2013-07-05	69.38	69.97	68.68	69.07	92900
2013-07-08	69.03	69.65	68.24	68.34	158885
2013-07-09	68.58	69.33	68.26	68.89	187820
2013-07-10	68.86	69.37	68.22	68.94	81690
2013-07-11	69.32	69.47	68.61	68.78	162889
2013-07-12	68.77	69.25	68.55	68.83	129058
2013-07-15	69.02	69.70	68.66	69.59	99851
2013-07-16	69.42	70.07	68.96	69.60	114723
2013-07-17	69.81	69.89	69.11	69.46	77436
2013-07-18	69.56	70.13	69.07	69.36	87484
2013-07-19	69.29	69.72	69.28	69.51	110483
2013-07-22	69.55	69.88	69.05	69.38	83169
2013-07-23	69.51	69.55	68.71	69.04	105675
2013-07-24	69.23	69.23	68.41	69.05	91760
2013-07-25	68.80	70.59	68.57	70.00	155044
2013-07-26	69.55	70.88	69.30	70.71	73584
2013-07-29	70.60	71.80	70.57	71.04	104271
2013-07-30	71.40	72.32	69.81	70.28	165674
2013-07-31	70.22	71.59	70.02	70.99	120028
2013-08-01	71.12	71.96	71.04	71.63	84442
2013-08-02	71.62	72.66	71.40	72.43	92190
2013-08-05	72.42	73.47	72.24	73.37	130574
2013-08-06	72.90	73.17	71.98	72.09	123449
2013-08-07	71.83	72.24	71.04	71.14	81427
2013-08-08	71.42	74.64	71.17	72.93	168752
2013-08-09	73.58	74.13	72.66	74.00	172715
2013-08-12	74.01	74.19	72.30	72.55	151170
2013-08-13	72.45	72.90	71.90	72.19	178438
2013-08-14	71.98	72.35	70.63	70.71	144843
2013-08-15	69.56	69.74	67.62	68.15	208228
2013-08-16	67.74	68.50	67.67	68.05	100348
2013-08-19	67.95	68.65	67.82	67.96	302320
2013-08-20	67.90	68.78	67.73	68.12	137242
2013-08-21	67.80	69.19	67.61	68.20	108618
2013-08-22	68.17	68.66	66.99	68.05	116839
2013-08-23	67.98	68.51	67.09	67.13	291982
2013-08-26	67.16	67.98	66.88	67.54	115708
2013-08-27	66.90	67.58	66.53	66.67	130103
2013-08-28	66.64	67.02	65.69	65.97	144924
2013-08-29	65.79	66.60	65.68	66.15	157377
2013-08-30	66.43	66.43	64.84	65.03	143959
2013-09-03	65.62	66.01	63.77	64.04	131734
2013-09-04	64.11	64.51	63.83	64.27	115589
2013-09-05	64.51	64.93	64.35	64.67	211632
2013-09-06	65.02	65.34	63.37	64.67	180465
2013-09-09	66.32	68.37	65.81	67.73	411764
2013-09-10	67.80	68.62	67.26	67.40	231296
2013-09-11	67.50	68.49	67.15	68.30	411678
2013-09-12	68.37	68.38	67.84	68.11	171382
2013-09-13	68.72	69.42	68.67	69.26	218828
2013-09-16	69.76	69.99	69.48	69.82	123853
2013-09-17	70.02	70.53	69.61	70.36	96753
2013-09-18	70.23	71.02	69.98	70.61	172960
2013-09-19	70.43	70.43	68.52	68.69	343707
2013-09-20	68.89	69.03	68.07	68.36	468601
2013-09-23	68.21	69.25	67.64	68.66	116658
2013-09-24	68.59	69.46	68.12	69.07	162251
2013-09-25	68.93	69.28	68.55	68.59	136244
2013-09-26	68.83	69.10	68.38	68.75	179110
2013-09-27	68.25	68.78	68.23	68.35	163743
2013-09-30	67.87	68.12	66.51	66.83	301941
2013-10-01	66.44	67.07	66.44	67.07	226006
2013-10-02	66.81	67.90	66.42	67.59	231703
2013-10-03	67.50	67.87	67.06	67.54	135624
2013-10-04	67.36	68.10	67.31	67.94	100051
2013-10-07	67.47	67.75	67.32	67.55	114942
2013-10-08	67.58	67.71	67.26	67.65	160050
2013-10-09	67.67	68.25	66.33	67.98	174802
2013-10-10	68.46	69.83	68.05	69.25	338289
2013-10-11	69.05	70.26	68.85	70.23	139262
2013-10-14	69.76	70.62	69.31	70.30	185828
2013-10-15	70.02	70.92	69.26	69.66	155209
2013-10-16	69.88	70.59	69.52	70.22	142326
2013-10-17	69.99	71.61	69.80	71.55	163081
2013-10-18	72.00	72.00	70.96	71.62	137963
2013-10-21	71.69	72.00	71.50	71.91	96812
2013-10-22	72.00	73.37	71.92	72.89	165695
2013-10-23	72.55	72.95	72.37	72.60	91309
2013-10-24	72.73	73.50	72.37	73.32	72131
2013-10-25	73.78	73.90	73.16	73.75	108410
2013-10-28	73.75	74.79	73.75	74.47	250783
2013-10-29	74.49	75.30	74.24	75.19	133506
2013-10-30	75.45	75.65	75.09	75.09	131516
2013-10-31	74.86	75.86	73.21	73.26	213600
2013-11-01	73.14	73.93	72.75	73.18	219415
2013-11-04	73.23	73.48	72.52	73.25	197106
2013-11-05	72.90	73.73	72.85	73.31	195762
2013-11-06	73.51	73.61	72.49	72.66	121468
2013-11-07	72.68	72.82	68.30	69.98	426360
2013-11-08	69.78	71.55	69.55	71.12	169840
2013-11-11	70.83	71.35	70.34	70.80	167801
2013-11-12	70.74	71.80	70.12	71.79	97863
2013-11-13	71.41	71.52	70.77	71.40	145329
2013-11-14	71.22	72.21	71.11	72.08	63069
2013-11-15	72.08	72.26	71.64	71.89	129438
2013-11-18	72.11	72.26	70.02	70.38	254050
2013-11-19	70.19	70.57	69.59	69.87	243513
2013-11-20	69.95	70.04	68.87	69.58	165810
2013-11-21	69.92	69.92	68.67	68.89	374203
2013-11-22	69.10	69.73	68.31	69.23	226194
2013-11-25	69.23	69.92	68.51	68.68	158661
2013-11-26	68.60	70.62	68.45	70.33	175556
2013-11-27	70.15	70.25	69.29	69.98	144955
2013-11-29	70.27	70.46	69.84	70.15	54702
2013-12-02	70.41	70.96	69.37	69.58	167277
2013-12-03	69.42	69.98	69.02	69.74	340485
2013-12-04	69.34	70.00	69.06	69.82	88977
2013-12-05	69.60	70.39	69.35	69.95	121409
2013-12-06	70.67	71.62	70.48	71.16	124278
2013-12-09	71.16	72.17	71.16	71.79	171780
2013-12-10	71.51	71.94	70.10	70.36	155739
2013-12-11	70.23	70.33	68.89	68.89	194091
2013-12-12	67.64	69.14	67.64	68.53	130378
2013-12-13	68.36	68.81	68.10	68.44	164171
2013-12-16	68.58	69.01	68.25	68.67	119892
2013-12-17	68.63	68.90	68.22	68.45	150920
2013-12-18	68.38	69.33	67.84	69.00	196874
2013-12-19	68.99	69.51	68.06	68.16	116911
2013-12-20	68.10	68.49	67.88	68.34	336564
2013-12-23	68.71	68.71	67.86	68.29	185996
2013-12-24	68.41	68.92	68.25	68.36	120149
2013-12-26	68.25	68.86	67.53	68.54	107825
2013-12-27	68.90	68.90	68.08	68.80	81405
2013-12-30	68.87	70.02	68.86	69.92	254964
2013-12-31	69.92	70.35	68.86	68.92	175372
2014-01-02	68.82	68.94	67.90	68.43	109392
2014-01-03	68.40	69.19	67.78	68.98	98038
2014-01-06	69.00	69.04	68.40	68.64	100056
2014-01-07	69.03	70.17	68.83	70.08	113011
2014-01-08	69.84	70.06	68.34	68.60	197329
2014-01-09	68.82	68.91	67.29	67.69	155369
2014-01-10	67.88	68.10	67.35	67.79	130959
2014-01-13	67.74	67.96	65.64	66.73	111120
2014-01-14	66.87	67.21	66.04	66.48	262222
2014-01-15	66.71	67.24	66.06	66.67	206156
2014-01-16	66.45	67.20	66.14	66.45	219985
2014-01-17	66.62	66.62	65.64	65.90	207402
2014-01-21	66.37	66.60	65.86	66.36	100154
2014-01-22	66.58	67.53	66.48	67.07	145613
2014-01-23	66.52	68.19	66.35	68.16	247005
2014-01-24	67.70	68.04	67.00	67.61	174819
2014-01-27	66.97	68.15	66.80	67.00	125179
2014-01-28	66.97	67.07	65.61	67.05	198171
2014-01-29	66.28	66.30	64.68	65.05	162923
2014-01-30	65.54	66.86	65.01	66.15	125331
2014-01-31	65.02	66.28	65.02	65.84	134598
2014-02-03	65.92	66.46	63.74	64.00	207664
2014-02-04	64.40	64.56	63.70	64.08	123870
2014-02-05	63.89	64.66	63.43	63.96	182826
2014-02-06	64.27	64.99	63.24	63.59	223761
2014-02-07	63.69	64.39	62.76	63.63	196342
2014-02-10	63.52	64.60	63.49	63.99	281103
2014-02-11	63.72	64.38	63.00	64.09	377715
2014-02-12	64.31	64.92	63.91	64.82	314549
2014-02-13	64.40	71.16	63.14	70.18	521604
2014-02-14	71.35	72.15	70.45	71.75	345501
2014-02-18	68.23	72.77	67.97	70.22	225660
2014-02-19	70.05	70.82	69.69	69.77	144543
2014-02-20	69.70	71.07	69.40	71.00	236475
2014-02-21	71.25	71.93	70.58	70.66	284737
2014-02-24	70.47	71.11	69.79	70.85	229552
2014-02-25	70.78	71.98	69.94	71.28	185866
2014-02-26	71.17	72.05	70.96	71.37	247825
2014-02-27	71.16	71.74	70.51	71.02	197070
2014-02-28	71.29	71.87	70.81	71.26	154407
2014-03-03	70.57	70.57	68.37	68.62	292698
2014-03-04	69.17	71.21	69.17	70.87	480941
2014-03-05	70.66	71.00	69.94	70.46	240186
2014-03-06	70.42	70.87	70.18	70.67	179178
2014-03-07	70.99	71.05	69.98	70.95	214936
2014-03-10	71.07	71.27	70.41	70.96	309755
2014-03-11	70.92	71.48	69.94	70.23	240496
2014-03-12	70.01	71.24	69.67	70.79	179230
2014-03-13	70.96	71.24	70.19	70.74	160356
2014-03-14	70.41	72.30	70.19	72.01	183017
2014-03-17	72.26	72.71	72.08	72.48	171429
2014-03-18	72.60	73.79	72.60	73.54	208057
2014-03-19	73.56	76.72	72.77	74.90	788446
2014-03-20	74.74	75.11	73.60	73.62	257761
2014-03-21	73.61	73.96	72.67	72.72	198587
2014-03-24	72.85	72.95	71.42	72.10	129266
2014-03-25	72.73	72.73	71.71	71.80	167620
2014-03-26	72.25	72.82	70.90	71.33	191976
2014-03-27	71.30	71.67	70.63	71.04	200955
2014-03-28	71.14	72.04	70.89	71.45	231326
2014-03-31	72.11	72.30	71.23	71.99	188681
2014-04-01	71.16	71.85	70.37	71.60	260489
2014-04-02	71.55	72.00	71.18	71.92	133798
2014-04-03	71.97	72.02	70.98	71.51	67584
2014-04-04	72.22	72.22	69.25	69.85	172596
2014-04-07	69.61	70.70	68.76	69.94	166684
2014-04-08	69.72	71.57	69.41	71.50	217384
2014-04-09	71.76	72.31	71.59	72.20	147348
2014-04-10	72.08	72.58	70.74	71.21	203530
2014-04-11	70.50	71.91	69.99	70.71	240961
2014-04-14	71.49	72.19	70.30	71.12	130247
2014-04-15	71.14	71.32	69.81	71.09	101496
2014-04-16	71.52	72.93	71.10	72.44	265469
2014-04-17	72.20	72.59	71.80	72.15	136545
2014-04-21	72.77	73.09	71.63	73.07	142064
2014-04-22	73.03	74.31	72.63	74.05	173705
2014-04-23	73.96	74.92	73.73	74.35	185161
2014-04-24	74.52	74.56	73.54	73.93	108243
2014-04-25	73.57	74.00	72.60	73.38	188996
2014-04-28	73.75	74.70	72.97	74.06	158438
2014-04-29	74.63	74.94	73.41	73.58	85075
2014-04-30	73.74	75.05	73.45	74.84	133165
2014-05-01	74.02	74.43	72.37	73.67	241895
2014-05-02	73.74	74.65	73.30	74.26	115329
2014-05-05	73.54	74.52	73.09	74.14	138689
2014-05-06	73.98	74.66	73.58	73.90	233184
2014-05-07	74.54	76.85	73.01	76.39	349177
2014-05-08	75.68	76.38	71.85	72.66	250817
2014-05-09	72.24	73.42	71.55	73.30	118638
2014-05-12	73.31	74.44	73.13	73.99	159827
2014-05-13	74.05	74.97	73.86	73.99	156845
2014-05-14	74.00	74.48	73.15	73.32	154615
2014-05-15	72.79	73.33	71.82	73.30	164457
2014-05-16	73.01	73.95	72.82	73.92	166757
2014-05-19	73.36	74.53	73.28	74.39	119772
2014-05-20	74.33	74.38	72.39	72.73	178903
2014-05-21	72.87	73.08	71.99	72.55	90615
2014-05-22	72.50	73.54	71.92	73.31	70557
2014-05-23	73.50	73.78	72.57	73.63	129335
2014-05-27	74.06	74.75	73.38	74.70	129351
2014-05-28	74.79	75.00	74.39	74.40	69885
2014-05-29	74.71	75.19	74.41	75.05	81895
2014-05-30	75.00	75.39	74.55	74.95	150097
2014-06-02	74.08	75.14	73.09	74.66	199018
2014-06-03	74.38	75.05	73.88	74.91	246077
2014-06-04	74.91	75.33	74.58	75.13	116132
2014-06-05	75.12	76.28	74.37	76.23	172606
2014-06-06	76.68	76.81	76.18	76.58	111549
2014-06-09	76.60	78.17	76.60	78.01	334492
2014-06-10	77.76	78.29	77.18	78.21	134545
2014-06-11	77.70	78.00	76.78	77.26	104660
2014-06-12	76.94	77.09	76.06	76.69	132426
2014-06-13	76.86	77.18	75.43	76.54	171306
2014-06-16	76.06	77.72	76.05	77.66	134182
2014-06-17	77.75	78.85	77.31	78.00	232724
2014-06-18	77.84	77.91	76.20	77.19	211977
2014-06-19	77.57	77.57	76.28	76.97	194327
2014-06-20	76.80	76.89	76.21	76.48	257573
2014-06-23	76.60	77.48	76.16	77.47	131038
2014-06-24	77.41	78.57	76.90	78.13	203520
2014-06-25	77.50	78.79	77.20	78.61	153253
2014-06-26	78.68	79.72	77.48	78.36	255768
2014-06-27	77.88	80.00	77.75	79.89	277827
2014-06-30	83.14	83.19	78.88	80.07	344496
2014-07-01	77.50	81.00	77.05	80.73	423399
2014-07-02	80.05	81.60	80.05	81.45	229852
2014-07-03	81.78	81.84	80.65	80.73	131914
2014-07-07	80.55	80.55	79.03	79.18	192900
2014-07-08	79.23	79.36	77.96	78.22	207330
2014-07-09	78.38	79.84	77.73	79.82	244025
2014-07-10	78.56	79.02	77.90	78.49	106838
2014-07-11	78.53	79.04	77.62	78.00	63492
2014-07-14	78.57	79.03	78.12	78.51	98835
2014-07-15	78.20	78.38	76.62	77.17	107536
2014-07-16	77.20	78.75	75.78	76.47	332577
2014-07-17	76.25	76.50	74.43	75.22	2446002
2014-07-18	75.07	76.40	74.59	76.05	558690
2014-07-21	75.85	76.24	75.58	75.92	302846
2014-07-22	76.07	76.75	75.84	75.99	288002
2014-07-23	76.16	76.42	75.58	75.75	158997
2014-07-24	75.97	76.58	75.36	76.50	461920
2014-07-25	76.00	76.75	75.29	76.14	301833
2014-07-28	76.48	77.24	75.67	76.86	291654
2014-07-29	77.08	77.86	76.53	76.68	370371
2014-07-30	76.80	76.80	75.05	75.28	264273
2014-07-31	74.47	74.56	73.35	73.50	662920
2014-08-01	72.51	74.35	71.51	74.32	361013
2014-08-04	74.83	75.30	74.22	75.20	219425
2014-08-05	74.93	75.27	74.02	74.51	196443
2014-08-06	74.46	76.30	74.36	76.00	292897
2014-08-07	76.07	79.62	75.70	78.88	476227
2014-08-08	78.56	78.72	77.69	78.33	390845
2014-08-11	78.75	80.56	78.75	79.67	427626
2014-08-12	79.22	79.76	78.64	78.89	252512
2014-08-13	79.24	79.31	78.76	79.12	184163
2014-08-14	79.42	80.54	78.94	80.52	171986
2014-08-15	81.17	81.32	80.08	80.70	273934
2014-08-18	81.13	81.22	80.22	80.64	173559
2014-08-19	80.64	80.80	80.16	80.77	132399
2014-08-20	80.55	80.76	80.14	80.62	94530
2014-08-21	80.66	81.10	80.19	80.94	198708
2014-08-22	80.91	81.28	79.45	81.10	228725
2014-08-25	81.28	81.93	80.22	80.97	166259
2014-08-26	80.78	81.56	80.39	81.55	231952
2014-08-27	81.36	81.99	81.14	81.78	198416
2014-08-28	81.60	81.87	80.83	81.08	124824
2014-08-29	81.31	82.60	81.23	82.52	131683
2014-09-02	83.13	83.42	81.90	82.53	251568
2014-09-03	82.43	82.50	81.13	81.40	532152
2014-09-04	81.34	82.02	80.20	81.06	141239
2014-09-05	80.76	81.40	80.76	81.32	89782
2014-09-08	81.14	81.69	80.10	81.56	177925
2014-09-09	81.50	81.50	80.12	80.40	182962
2014-09-10	80.32	80.82	80.07	80.48	103876
2014-09-11	80.28	80.98	80.13	80.88	161393
2014-09-12	80.88	80.88	79.59	80.04	138325
2014-09-15	80.02	80.02	78.71	79.48	195418
2014-09-16	79.53	80.17	79.37	79.91	143610
2014-09-17	79.68	79.87	79.22	79.52	103085
2014-09-18	79.90	79.90	78.96	79.56	161944
2014-09-19	79.57	79.90	78.81	79.36	345876
2014-09-22	79.89	81.39	79.72	80.31	231037
2014-09-23	80.30	80.46	78.65	78.76	208575
2014-09-24	78.96	79.72	78.44	79.54	151591
2014-09-25	78.88	79.95	77.60	78.37	425898
2014-09-26	78.84	79.09	77.72	79.00	170307
2014-09-29	78.33	80.14	78.00	80.03	213178
2014-09-30	80.10	80.67	79.54	80.50	456608
2014-10-01	80.27	80.66	79.50	80.49	336647
2014-10-02	80.46	82.62	80.41	82.45	528477
2014-10-03	83.15	84.23	82.60	83.83	455099
2014-10-06	83.88	84.49	83.07	83.75	319760
2014-10-07	83.03	84.15	82.93	83.85	479420
2014-10-08	83.51	84.82	82.97	84.79	291065
2014-10-09	84.66	85.00	83.92	84.61	334784
2014-10-10	84.67	86.92	83.18	83.75	975864
2014-10-13	83.50	84.01	81.00	83.25	518157
2014-10-14	83.78	84.18	81.77	82.00	507435
2014-10-15	78.09	79.33	75.08	79.00	1190805
2014-10-16	78.49	80.03	77.46	79.29	580357
2014-10-17	79.94	80.02	78.31	79.05	402524
2014-10-20	79.02	80.08	78.61	80.04	232535
2014-10-21	80.21	81.18	80.08	80.73	221170
2014-10-22	80.67	81.74	79.55	79.63	207243
2014-10-23	80.04	80.52	79.71	79.90	209901
2014-10-24	79.96	80.64	79.49	80.57	218479
2014-10-27	80.39	81.02	80.12	80.97	142053
2014-10-28	81.42	83.54	81.42	83.50	190360
2014-10-29	83.46	84.29	82.75	83.30	249934
2014-10-30	82.95	83.89	82.71	83.31	206457
2014-10-31	84.66	85.21	83.78	85.17	241828
2014-11-03	85.10	85.48	84.25	84.90	231581
2014-11-04	84.99	86.43	84.50	85.77	159517
2014-11-05	86.44	86.95	84.63	85.13	227034
2014-11-06	81.72	85.83	79.53	85.49	640779
2014-11-07	85.18	85.18	79.87	80.16	625119
2014-11-10	80.40	80.51	78.96	80.02	351681
2014-11-11	80.22	81.19	79.96	81.16	369952
2014-11-12	81.70	83.93	81.64	83.76	460083
2014-11-13	83.90	84.14	83.24	83.64	43054
2014-11-14	83.23	83.57	82.07	82.50	293654
2014-11-17	82.54	82.92	81.54	82.13	217668
2014-11-18	82.13	82.32	80.56	80.73	260697
2014-11-19	80.35	81.63	79.71	80.51	194981
2014-11-20	79.70	80.02	77.49	78.63	564287
2014-11-21	79.25	79.81	78.00	79.74	465801
2014-11-24	79.99	80.39	79.34	80.26	265775
2014-11-25	80.19	80.39	79.55	80.21	173698
2014-11-26	80.25	81.82	80.20	81.45	231381
2014-11-28	81.70	82.72	80.90	80.95	181092
2014-12-01	80.69	81.98	79.61	81.05	424917
2014-12-02	81.42	82.35	80.97	82.11	662662
2014-12-03	84.31	85.56	83.44	83.75	529138
2014-12-04	83.44	83.69	82.05	82.55	403716
2014-12-05	82.47	83.38	82.17	83.22	326931
2014-12-08	83.21	84.60	82.88	83.87	343299
2014-12-09	83.20	83.50	81.59	82.63	6152127
2014-12-10	82.84	84.30	82.79	83.67	525427
2014-12-11	83.94	84.99	83.85	84.27	239609
2014-12-12	83.47	84.32	82.35	82.45	323901
2014-12-15	83.02	83.43	81.20	81.93	444394
2014-12-16	81.91	84.42	81.69	82.49	404259
2014-12-17	82.59	84.33	81.34	84.29	313428
2014-12-18	84.92	87.03	84.29	86.91	427559
2014-12-19	86.63	87.64	85.51	87.18	727246
2014-12-22	87.51	88.52	86.51	87.65	487679
2014-12-23	87.81	88.13	87.19	87.78	349062
2014-12-24	88.12	88.41	87.21	87.24	116800
2014-12-26	87.67	88.14	87.25	87.29	136058
2014-12-29	87.37	88.07	86.68	87.95	214698
2014-12-30	87.72	88.29	86.61	87.25	234208
2014-12-31	87.29	87.64	85.51	85.53	345757
2015-01-02	86.08	86.17	83.88	84.47	258936
2015-01-05	85.25	86.99	85.07	85.62	605853
2015-01-06	85.61	86.73	84.38	84.85	429838
2015-01-07	85.25	87.78	85.17	87.69	358407
2015-01-08	88.50	91.83	88.00	91.59	804860
2015-01-09	91.60	92.22	90.43	91.21	310777
2015-01-12	90.34	90.72	88.26	88.91	451224
2015-01-13	89.66	90.41	86.57	87.44	549833
2015-01-14	86.80	87.66	86.36	86.96	406351
2015-01-15	87.58	87.58	86.41	86.95	443855
2015-01-16	86.61	88.92	86.61	88.79	244055
2015-01-20	89.21	89.89	87.78	89.50	191613
2015-01-21	89.29	89.99	88.32	88.76	152110
2015-01-22	89.37	91.13	87.85	91.11	218017
2015-01-23	90.86	91.07	89.68	90.33	178136
2015-01-26	89.91	91.61	89.72	91.24	337399
2015-01-27	90.50	91.53	89.49	90.75	274453
2015-01-28	90.79	91.88	90.08	90.33	306808
2015-01-29	90.69	92.92	89.96	92.90	371059
2015-01-30	92.02	92.41	90.54	90.70	333691
2015-02-02	90.76	91.00	88.43	90.95	263880
2015-02-03	91.18	92.18	90.38	91.19	246841
2015-02-04	90.99	92.80	90.99	91.46	248116
2015-02-05	91.75	92.10	90.30	90.97	335258
2015-02-06	90.80	91.52	89.85	90.82	302098
2015-02-09	90.84	91.42	89.03	89.07	368615
2015-02-10	89.85	90.25	88.50	89.72	357192
2015-02-11	89.80	90.56	87.77	88.74	434479
2015-02-12	84.95	84.95	79.14	81.57	2351589
2015-02-13	80.16	81.24	79.65	80.00	1120814
2015-02-17	79.71	81.70	78.38	81.64	660314
2015-02-18	81.28	83.04	80.89	82.72	388128
2015-02-19	82.38	83.32	82.24	82.77	384030
2015-02-20	82.67	84.76	82.53	84.08	375672
2015-02-23	84.03	84.65	83.67	84.51	298394
2015-02-24	84.62	85.23	84.29	85.05	357478
2015-02-25	84.91	85.38	84.21	84.86	258275
2015-02-26	84.86	85.58	84.34	85.21	334820
2015-02-27	85.29	85.75	83.51	83.56	318188
2015-03-02	83.77	84.06	82.22	82.97	390293
2015-03-03	82.66	83.07	81.73	82.95	330110
2015-03-04	82.55	83.50	82.38	82.62	244900
2015-03-05	82.96	83.40	81.94	82.98	258186
2015-03-06	82.48	83.03	80.58	81.18	223434
2015-03-09	81.44	82.21	80.91	81.62	204362
2015-03-10	81.61	81.93	80.39	81.51	288226
2015-03-11	81.47	82.48	80.75	82.33	434783
2015-03-12	82.76	85.36	82.50	85.29	464107
2015-03-13	85.45	85.49	84.17	84.79	326583
2015-03-16	85.30	86.32	84.76	85.47	357623
2015-03-17	85.37	85.94	85.10	85.40	337481
2015-03-18	85.00	86.02	84.04	85.63	328986
2015-03-19	85.66	85.66	84.76	84.95	208308
2015-03-20	85.00	86.00	84.32	85.74	579856
2015-03-23	85.58	85.78	84.48	85.04	197288
2015-03-24	85.43	85.43	83.43	83.57	270586
2015-03-25	83.58	85.20	82.93	82.97	429085
2015-03-26	82.57	83.49	82.21	82.86	235912
2015-03-27	82.98	84.44	82.31	84.30	207586
2015-03-30	84.71	85.49	83.97	84.86	205360
2015-03-31	84.44	85.31	84.05	85.02	262576
2015-04-01	84.80	85.33	83.67	85.28	250487
2015-04-02	85.79	86.63	85.39	86.16	222588
2015-04-06	85.46	86.75	85.45	85.79	382165
2015-04-07	85.89	86.16	84.12	84.87	405902
2015-04-08	84.73	85.12	83.75	84.80	343591
2015-04-09	84.83	85.02	83.55	84.09	228025
2015-04-10	84.55	85.74	84.46	85.52	187553
2015-04-13	85.51	86.14	85.14	85.23	96711
2015-04-14	85.26	85.76	84.73	85.51	74850
2015-04-15	85.64	87.03	85.51	86.60	323044
2015-04-16	86.77	88.23	86.77	87.64	377001
2015-04-17	86.68	87.36	85.58	85.99	339111
2015-04-20	86.53	87.71	85.51	86.33	336650
2015-04-21	86.50	86.70	84.51	84.80	441051
2015-04-22	84.81	85.27	83.78	85.01	275536
2015-04-23	84.60	85.44	84.32	84.87	169948
2015-04-24	85.13	85.59	83.74	85.06	188585
2015-04-27	85.49	85.49	83.27	83.92	278342
2015-04-28	83.89	85.70	83.89	84.94	262257
2015-04-29	84.86	85.42	83.28	83.43	289748
2015-04-30	82.87	83.55	81.13	81.26	317849
2015-05-01	81.35	82.46	81.24	82.13	269691
2015-05-04	82.14	83.29	82.14	82.47	278274
2015-05-05	82.55	83.02	80.90	81.62	252747
2015-05-06	81.95	82.25	81.17	82.09	333097
2015-05-07	74.39	74.65	70.11	72.83	2791499
2015-05-08	71.65	75.87	71.65	73.55	1116393
2015-05-11	73.17	74.00	72.48	72.72	453972
2015-05-12	72.60	73.07	71.89	72.29	521929
2015-05-13	72.25	73.08	72.00	72.47	368952
2015-05-14	72.64	73.30	71.91	72.49	619797
2015-05-15	72.44	72.88	71.65	71.99	534805
2015-05-18	71.91	72.66	71.91	72.10	315876
2015-05-19	72.40	72.68	71.76	72.19	352649
2015-05-20	72.41	72.66	72.14	72.19	247190
2015-05-21	72.19	72.46	70.29	70.75	702694
2015-05-22	70.86	70.97	69.53	70.05	510350
2015-05-26	69.93	70.65	69.79	70.35	424191
2015-05-27	70.36	71.16	70.23	71.05	304795
2015-05-28	71.08	71.13	70.49	70.71	225770
2015-05-29	71.03	71.70	70.15	71.33	582210
2015-06-01	71.44	72.04	70.73	71.19	317646
2015-06-02	70.84	71.35	70.26	70.48	261398
2015-06-03	70.84	71.47	70.31	71.12	241966
2015-06-04	70.72	71.17	69.94	70.06	232864
2015-06-05	70.16	70.19	69.12	69.86	245696
2015-06-08	69.91	70.29	69.53	69.99	290028
2015-06-09	69.86	70.68	69.42	69.44	211368
2015-06-10	69.66	70.59	69.35	69.79	245892
2015-06-11	69.80	69.97	69.47	69.85	213884
2015-06-12	69.51	70.44	69.30	69.89	144788
2015-06-15	69.36	70.29	69.01	70.02	344294
2015-06-16	70.12	71.96	70.12	71.51	318687
2015-06-17	71.51	72.02	70.93	71.67	369608
2015-06-18	71.90	72.50	71.81	72.01	319807
2015-06-19	73.71	75.97	73.15	75.53	1628842
2015-06-22	75.60	76.24	75.54	76.05	432844
2015-06-23	76.19	78.37	75.75	78.15	913621
2015-06-24	78.20	80.79	77.70	78.99	1008715
2015-06-25	79.14	79.36	77.57	77.85	411975
2015-06-26	78.29	78.44	76.17	76.30	1116541
2015-06-29	75.64	76.76	73.94	74.14	538146
2015-06-30	78.00	82.28	77.06	81.03	1916782
2015-07-01	81.13	81.88	79.78	81.44	876657
2015-07-02	81.60	82.05	79.25	80.58	576738
2015-07-06	80.02	80.47	78.32	79.10	460778
2015-07-07	78.98	79.60	77.75	79.60	382415
2015-07-08	78.82	79.37	78.63	79.10	269744
2015-07-09	79.97	80.09	79.30	79.65	480261
2015-07-10	80.81	81.04	80.00	80.66	536212
2015-07-13	80.75	81.77	80.52	81.15	570514
2015-07-14	80.81	81.51	80.64	81.45	304793
2015-07-15	80.96	81.05	79.71	80.59	503910
2015-07-16	81.17	82.14	81.01	81.55	409232
2015-07-17	81.36	81.91	80.98	81.57	330120
2015-07-20	81.66	82.00	80.66	80.96	238653
2015-07-21	81.03	81.47	80.01	80.13	258728
2015-07-22	80.31	82.81	80.24	82.68	415754
2015-07-23	83.05	83.05	80.80	80.94	225447
2015-07-24	80.67	81.75	80.27	80.44	334142
2015-07-27	80.32	81.13	79.61	80.41	310195
2015-07-28	80.75	81.21	78.93	80.39	400218
2015-07-29	80.47	81.62	80.37	80.98	361581
2015-07-30	80.69	82.52	80.27	81.87	266083
2015-07-31	82.28	82.62	81.59	81.96	300834
2015-08-03	82.10	82.89	81.53	82.69	289225
2015-08-04	82.61	82.62	81.62	81.82	441978
2015-08-05	81.92	82.48	81.39	81.98	589012
2015-08-06	80.20	82.86	76.66	78.52	1532447
2015-08-07	78.67	80.67	77.90	79.56	774485
2015-08-10	80.25	81.23	79.69	80.36	768648
2015-08-11	80.00	80.52	78.82	79.24	832323
2015-08-12	78.63	78.80	76.83	77.14	685645
2015-08-13	77.44	77.96	76.24	76.51	565007
2015-08-14	76.23	78.26	76.08	77.71	452366
2015-08-17	77.73	78.38	76.70	77.58	470237
2015-08-18	77.52	77.82	77.01	77.30	496006
2015-08-19	77.17	78.30	76.63	77.50	514748
2015-08-20	76.99	77.37	76.08	76.15	534474
2015-08-21	74.91	76.30	74.40	75.62	544709
2015-08-24	74.00	77.42	72.63	75.71	724460
2015-08-25	77.16	77.21	74.84	74.89	509974
2015-08-26	76.50	78.89	75.23	78.46	773440
2015-08-27	78.98	80.31	78.55	79.68	425052
2015-08-28	79.17	80.80	78.83	79.46	344429
2015-08-31	79.62	80.01	78.74	79.37	365037
2015-09-01	78.29	79.33	77.16	77.81	400529
2015-09-02	78.25	80.12	77.52	80.10	577981
2015-09-03	79.96	82.27	79.62	81.98	594754
2015-09-04	81.06	83.12	80.50	82.65	480818
2015-09-08	83.65	83.75	81.46	82.58	459066
2015-09-09	83.10	83.29	80.76	81.02	497483
2015-09-10	81.06	81.86	80.49	81.23	383632
2015-09-11	80.81	81.78	80.73	81.75	230775
2015-09-14	81.80	81.93	80.88	81.21	149741
2015-09-15	81.22	81.87	80.83	81.24	177019
2015-09-16	81.04	81.74	80.91	81.38	269852
2015-09-17	81.43	82.43	81.15	81.54	257580
2015-09-18	80.75	81.78	80.28	80.50	923216
2015-09-21	81.11	81.79	80.56	81.73	560824
2015-09-22	81.19	81.77	80.81	81.64	419145
2015-09-23	81.76	82.39	81.21	81.92	246570
2015-09-24	81.39	81.93	80.52	81.41	249707
2015-09-25	81.90	84.10	81.48	82.41	502975
2015-09-28	82.30	82.60	80.18	80.28	385457
2015-09-29	80.46	82.14	76.50	77.99	972537
2015-09-30	78.39	79.42	77.26	77.79	509607
2015-10-01	77.60	78.42	76.25	76.54	476338
2015-10-02	77.95	81.21	77.23	80.86	784602
2015-10-05	81.10	83.49	80.67	82.14	360235
2015-10-06	81.76	82.05	80.17	80.53	473698
2015-10-07	80.90	82.10	80.29	81.96	455023
2015-10-08	82.04	83.11	81.40	82.81	259856
2015-10-09	82.88	84.46	82.74	84.08	456126
2015-10-12	83.98	84.51	83.19	83.83	290823
2015-10-13	83.44	84.31	83.01	83.07	178048
2015-10-14	83.11	83.58	82.21	82.42	279414
2015-10-15	82.91	83.48	81.78	82.78	243068
2015-10-16	83.10	83.74	82.16	83.25	274671
2015-10-19	82.88	83.87	82.55	83.66	243210
2015-10-20	83.45	83.93	82.64	83.45	200815
2015-10-21	83.69	84.04	82.46	82.65	249198
2015-10-22	82.91	84.42	82.17	84.22	279541
2015-10-23	85.69	90.31	85.69	88.11	1379626
2015-10-26	88.00	88.13	86.97	87.76	482410
2015-10-27	87.92	88.92	85.76	86.86	432166
2015-10-28	86.63	87.80	85.71	87.73	417919
2015-10-29	87.49	88.02	86.67	87.13	295153
2015-10-30	86.91	87.52	85.46	85.64	356785
2015-11-02	85.38	85.64	77.83	80.84	2882022
2015-11-03	81.30	84.82	80.89	83.70	1105783
2015-11-04	83.65	84.99	83.36	84.67	635444
2015-11-05	85.05	87.77	83.11	86.81	649332
2015-11-06	85.42	86.47	84.01	85.73	608949
2015-11-09	85.49	86.29	84.01	84.70	331828
2015-11-10	84.45	85.64	83.89	85.15	350429
2015-11-11	85.47	85.58	84.31	85.31	253884
2015-11-12	84.72	85.43	84.36	84.50	422325
2015-11-13	83.96	84.60	83.53	84.41	322192
2015-11-16	84.14	85.11	84.01	85.02	338277
2015-11-17	85.03	85.68	83.82	84.17	503437
2015-11-18	84.26	85.00	83.92	84.75	339404
2015-11-19	85.01	85.06	84.00	84.59	348045
2015-11-20	85.11	85.30	83.12	83.31	537657
2015-11-23	83.57	85.21	83.30	83.92	344416
2015-11-24	83.79	85.70	83.22	85.17	357535
2015-11-25	85.34	86.50	85.15	86.28	328522
2015-11-27	86.51	86.80	86.10	86.60	79559
2015-11-30	86.56	86.93	86.06	86.46	323533
2015-12-01	86.68	87.09	86.12	86.36	240337
2015-12-02	86.30	87.27	85.49	85.67	133677
2015-12-03	85.81	87.09	84.45	84.75	424445
2015-12-04	84.95	86.17	84.80	85.73	297743
2015-12-07	85.76	86.98	84.98	86.11	302729
2015-12-08	85.48	87.17	85.04	87.05	249118
2015-12-09	86.60	87.05	85.01	85.14	236479
2015-12-10	85.36	85.48	83.22	83.44	347360
2015-12-11	82.30	83.11	81.49	82.16	415463
2015-12-14	82.32	82.72	79.81	80.07	508870
2015-12-15	80.26	80.49	78.80	79.04	510685
2015-12-16	80.35	81.36	79.13	80.91	365565
2015-12-17	80.93	81.35	79.90	80.59	226824
2015-12-18	80.14	80.56	79.45	79.71	675752
2015-12-21	80.13	80.20	78.29	78.80	378832
2015-12-22	78.49	80.17	78.01	79.50	291739
2015-12-23	79.86	81.02	79.16	80.28	385432
2015-12-24	80.37	80.85	79.34	79.68	103474
2015-12-28	79.54	80.14	79.05	80.06	235544
2015-12-29	80.43	80.73	79.96	80.61	220716
2015-12-30	80.39	80.39	79.26	79.27	283984
2015-12-31	79.14	79.63	78.04	78.46	355037
2016-01-04	77.51	78.24	75.82	76.11	406527
2016-01-05	76.30	76.59	74.39	74.80	778389
2016-01-06	74.00	74.61	73.72	74.15	506785
2016-01-07	73.18	73.42	72.16	72.24	508347
2016-01-08	72.28	73.00	69.07	69.37	1550984
2016-01-11	69.37	69.99	68.09	68.95	1115773
2016-01-12	69.52	70.25	68.63	69.58	920992
2016-01-13	69.67	71.02	67.50	67.69	748570
2016-01-14	67.20	69.07	66.90	68.50	572983
2016-01-15	67.80	72.23	66.30	71.20	1952584
2016-01-19	71.73	72.50	70.66	71.61	639121
2016-01-20	67.25	70.13	66.36	67.32	4585934
2016-01-21	69.50	74.46	69.25	74.35	10181199
2016-01-22	74.99	77.25	74.35	75.02	2209126
2016-01-25	75.00	75.51	73.40	73.92	1115746
2016-01-26	74.11	75.20	73.65	75.07	1070304
2016-01-27	74.91	76.19	74.53	75.47	895580
2016-01-28	75.94	76.68	75.38	76.22	652722
2016-01-29	76.43	79.36	76.04	79.36	1676582
2016-02-01	77.27	80.55	76.49	79.94	1143737
2016-02-02	78.07	78.88	77.42	78.07	820780
2016-02-03	78.54	79.09	76.21	77.21	864885
2016-02-04	76.85	77.70	74.95	75.58	711343
2016-02-05	75.66	76.30	74.86	76.19	740224
2016-02-08	75.79	76.59	74.69	76.37	946127
2016-02-09	76.65	78.27	76.50	77.58	851978
2016-02-10	78.18	81.20	78.05	79.30	995949
2016-02-11	74.60	79.95	74.00	79.59	1980865
2016-02-12	79.66	81.26	79.06	81.20	1110960
2016-02-16	81.92	82.32	80.10	81.89	548350
2016-02-17	82.30	83.04	81.46	82.85	699400
2016-02-18	82.72	83.63	80.97	83.03	638109
2016-02-19	82.48	84.10	81.32	83.47	701142
2016-02-22	84.26	84.26	83.03	83.33	866783
2016-02-23	83.33	84.72	83.33	84.50	674142
2016-02-24	83.54	84.91	82.78	84.72	750892
2016-02-25	84.84	86.03	84.49	85.95	658622
2016-02-26	86.36	86.48	85.28	85.50	607552
2016-02-29	85.50	86.34	84.30	84.42	2097299
2016-03-01	85.17	85.42	84.20	84.79	599641
2016-03-02	84.69	85.55	83.93	85.01	708790
2016-03-03	84.88	86.71	84.65	86.62	603098
2016-03-04	86.57	86.58	84.62	85.21	780000
2016-03-07	84.87	85.93	84.38	85.45	535099
2016-03-08	85.11	85.78	84.47	85.35	432053
2016-03-09	85.57	86.00	84.00	84.12	659497
2016-03-10	84.33	84.60	81.99	83.17	661558
2016-03-11	83.50	84.16	83.20	83.79	533349
2016-03-14	83.35	85.31	82.80	84.49	577842
2016-03-15	84.26	85.25	84.02	84.25	552837
2016-03-16	84.06	85.39	83.90	85.25	314794
2016-03-17	85.04	85.63	84.85	85.21	437111
2016-03-18	85.59	86.48	85.19	85.77	1039089
2016-03-21	85.36	86.07	85.27	85.99	492106
2016-03-22	85.80	86.91	85.00	85.13	462805
2016-03-23	85.00	85.29	83.31	84.15	406912
2016-03-24	83.71	84.12	83.04	84.03	290282
2016-03-28	84.33	84.69	83.23	84.51	301632
2016-03-29	84.35	86.37	84.35	86.13	458449
2016-03-30	86.46	86.91	85.54	86.57	433684
2016-03-31	86.47	87.03	85.89	86.75	595257
2016-04-01	86.00	89.29	86.00	88.92	942360
2016-04-04	88.94	88.98	86.95	88.19	881952
2016-04-05	87.87	88.41	86.03	86.15	410945
2016-04-06	86.25	87.78	85.02	87.77	513097
2016-04-07	87.38	88.56	86.71	87.67	706745
2016-04-08	88.04	88.70	86.81	88.49	446559
2016-04-11	88.67	89.20	87.26	87.38	411875
2016-04-12	87.32	88.31	86.39	88.11	209000
2016-04-13	88.41	88.63	87.55	88.35	427507
2016-04-14	88.29	88.84	87.73	87.80	363161
2016-04-15	87.80	89.13	87.58	89.11	330256
2016-04-18	88.54	89.40	88.30	88.94	658605
2016-04-19	89.14	89.34	88.52	88.80	222915
2016-04-20	88.34	88.83	87.75	88.46	252993
2016-04-21	88.36	88.58	86.25	86.80	346172
2016-04-22	86.88	87.48	85.32	86.77	455959
2016-04-25	86.87	87.95	85.98	87.77	226959
2016-04-26	87.91	88.57	87.20	88.15	336480
2016-04-27	88.32	89.03	87.26	88.14	268706
2016-04-28	87.94	88.33	86.60	87.32	295287
2016-04-29	87.09	88.55	87.03	88.40	522680
2016-05-02	88.43	89.73	88.43	89.20	399264
2016-05-03	89.21	89.63	86.40	86.67	715648
2016-05-04	86.00	86.44	85.01	85.60	1093220
2016-05-05	85.37	92.01	85.37	90.39	1358108
2016-05-06	91.16	92.57	89.00	92.53	867066
2016-05-09	92.39	92.47	91.34	91.72	502097
2016-05-10	91.72	92.94	91.42	92.72	342648
2016-05-11	92.63	93.10	91.68	91.73	345736
2016-05-12	92.21	93.71	91.82	93.48	867188
2016-05-13	93.35	93.62	90.93	91.87	471417
2016-05-16	92.67	95.13	92.50	94.01	1332430
2016-05-17	94.00	94.18	90.00	91.17	887984
2016-05-18	91.37	91.92	89.66	90.18	613447
2016-05-19	89.52	90.80	89.25	90.61	667065
2016-05-20	90.69	91.70	89.80	90.67	862818
2016-05-23	90.60	91.44	90.18	90.86	470404
2016-05-24	91.03	92.40	90.58	91.95	653328
2016-05-25	91.88	93.75	91.15	92.84	967010
2016-05-26	93.32	95.73	92.34	94.47	1036559
2016-05-27	94.43	95.81	94.36	94.89	644329
2016-05-31	95.37	95.84	94.32	94.70	479117
2016-06-01	94.86	95.27	93.78	94.52	396601
2016-06-02	94.54	96.02	94.45	96.01	428640
2016-06-03	96.20	96.35	94.92	95.08	278371
2016-06-06	94.96	95.53	94.61	95.53	364627
2016-06-07	95.40	96.10	95.36	95.61	309736
2016-06-08	95.34	96.80	94.50	96.80	747173
2016-06-09	96.99	98.12	96.77	97.86	663295
2016-06-10	97.21	97.94	95.89	96.53	509166
2016-06-13	98.95	98.95	95.25	95.46	509664
2016-06-14	95.66	96.30	94.55	96.05	430581
2016-06-15	96.10	96.40	95.43	95.60	351584
2016-06-16	95.25	96.92	95.25	96.90	562404
2016-06-17	97.20	97.32	95.58	96.27	1306827
2016-06-20	96.70	97.54	96.43	96.78	757889
2016-06-21	97.17	98.16	96.59	97.07	512605
2016-06-22	97.43	98.55	96.64	96.80	805661
2016-06-23	97.41	99.18	97.09	98.66	663537
2016-06-24	94.51	98.26	94.39	97.33	5062764
2016-06-27	96.63	98.69	96.53	98.28	1022079
2016-06-28	98.34	99.49	97.51	98.64	1036521
2016-06-29	99.32	100.18	98.11	98.92	814628
2016-06-30	98.89	102.87	98.84	102.65	1215886
2016-07-01	103.05	103.52	101.62	101.95	822748
2016-07-05	101.96	103.01	101.68	101.96	1066783
2016-07-06	102.12	102.88	101.42	101.85	2062040
2016-07-07	102.34	103.36	102.05	102.65	441939
2016-07-08	103.00	104.36	102.72	104.17	880533
2016-07-11	103.99	104.53	103.23	104.35	782502
2016-07-12	104.31	104.45	102.39	102.75	848373
2016-07-13	103.20	103.65	102.66	103.02	364780
2016-07-14	103.22	103.68	102.31	102.42	479023
2016-07-15	102.60	103.02	101.62	101.72	704671
2016-07-18	101.87	102.52	100.98	101.71	640594
2016-07-19	101.73	102.44	101.54	101.94	480060
2016-07-20	102.27	102.35	101.02	101.84	386421
2016-07-21	101.72	102.47	101.33	102.01	387308
2016-07-22	102.50	103.50	101.53	103.08	480760
2016-07-25	103.16	103.85	102.11	102.60	366803
2016-07-26	102.51	103.28	101.69	102.24	592448
2016-07-27	102.27	102.46	100.26	101.20	456885
2016-07-28	101.09	102.50	100.58	102.31	360303
2016-07-29	102.62	103.77	102.07	103.19	584212
2016-08-01	103.15	104.18	102.75	103.71	753214
2016-08-02	103.45	103.71	101.16	101.78	591461
2016-08-03	101.48	101.72	100.02	101.56	1134262
2016-08-04	101.80	101.80	94.62	96.49	2932505
2016-08-05	96.79	100.51	96.79	100.08	1404829
2016-08-08	99.86	99.86	98.31	98.67	947638
2016-08-09	98.78	99.47	98.66	99.31	549404
2016-08-10	99.36	99.39	98.58	98.83	569396
2016-08-11	99.00	99.08	97.72	97.75	1093184
2016-08-12	97.98	98.87	97.75	98.02	593403
2016-08-15	98.00	98.46	97.70	97.81	632872
2016-08-16	97.10	97.55	96.21	96.54	933152
2016-08-17	96.75	96.90	95.24	95.77	678850
2016-08-18	95.57	96.79	95.41	96.15	600568
2016-08-19	95.71	97.74	95.38	97.55	784770
2016-08-22	97.62	97.62	96.48	97.05	765645
2016-08-23	96.92	97.61	96.80	96.96	707954
2016-08-24	97.09	97.09	95.88	96.37	883538
2016-08-25	96.12	96.23	94.32	94.53	788518
2016-08-26	94.55	94.98	93.33	94.00	693172
2016-08-29	93.95	94.92	93.79	94.74	516154
2016-08-30	94.61	95.01	94.06	94.63	560710
2016-08-31	94.74	95.23	94.10	94.73	681876
2016-09-01	94.13	94.72	93.82	94.00	685652
2016-09-02	94.29	95.13	93.23	94.46	947127
2016-09-06	94.40	94.78	93.53	94.32	519107
2016-09-07	94.43	94.43	92.73	93.42	769427
2016-09-08	93.14	93.54	92.36	92.72	586938
2016-09-09	91.78	92.37	88.85	88.85	1091729
2016-09-12	89.09	89.92	88.92	89.54	957993
2016-09-13	88.88	89.60	87.27	87.95	902633
2016-09-14	87.13	87.63	85.36	86.95	2023705
2016-09-15	86.78	87.81	86.47	87.81	888556
2016-09-16	87.54	87.94	85.87	86.01	1249040
2016-09-19	86.03	86.82	85.64	86.38	968590
2016-09-20	86.69	86.82	85.05	85.65	913324
2016-09-21	85.37	87.05	85.15	86.71	832831
2016-09-22	87.25	88.31	86.99	87.81	1003972
2016-09-23	87.38	87.90	86.33	86.47	681324
2016-09-26	85.65	86.27	85.42	86.10	522695
2016-09-27	86.34	86.34	85.39	85.52	604440
2016-09-28	85.48	86.65	85.06	86.63	802492
2016-09-29	86.38	87.50	86.37	86.50	586496
2016-09-30	86.73	87.50	86.60	87.19	758137
2016-10-03	87.10	87.65	86.46	87.51	801757
2016-10-04	87.57	88.38	87.18	87.69	936652
2016-10-05	87.21	88.53	87.11	88.28	1804504
2016-10-06	88.34	88.44	87.23	87.38	612162
2016-10-07	87.50	87.56	86.44	86.90	404492
2016-10-10	86.95	87.81	86.81	87.41	301580
2016-10-11	87.53	88.65	87.19	87.94	768134
2016-10-12	87.97	88.68	87.70	88.27	693584
2016-10-13	87.82	88.18	87.41	87.53	665687
2016-10-14	87.71	87.93	87.04	87.07	545164
2016-10-17	87.26	87.64	86.74	87.12	319973
2016-10-18	87.30	88.93	87.30	88.60	393836
2016-10-19	88.78	89.08	88.09	88.40	360561
2016-10-20	88.09	88.41	86.50	86.70	555832
2016-10-21	86.80	86.80	85.40	86.29	648962
2016-10-24	87.28	87.36	86.65	87.01	361005
2016-10-25	86.91	87.40	86.51	87.22	477805
2016-10-26	87.04	87.59	86.68	87.40	609077
2016-10-27	87.57	88.29	87.14	87.27	723673
2016-10-28	87.06	88.37	87.06	88.00	413172
2016-10-31	88.40	88.54	87.35	87.48	418089
2016-11-01	87.46	88.36	87.40	87.48	658746
2016-11-02	87.51	88.04	86.45	86.59	1006545
2016-11-03	74.50	74.50	67.25	69.72	7206192
2016-11-04	69.00	70.82	67.89	68.88	2022929
2016-11-07	69.55	69.97	69.19	69.33	1231860
2016-11-08	69.31	70.08	68.63	68.71	1049939
2016-11-09	67.57	69.50	66.88	69.42	695509
2016-11-10	69.31	69.31	65.40	65.45	1825387
2016-11-11	65.33	65.50	63.26	63.34	1994264
2016-11-14	63.82	65.12	62.64	64.81	2103219
2016-11-15	64.89	65.90	64.81	65.24	1019457
2016-11-16	65.20	66.10	65.00	65.96	882870
2016-11-17	65.55	68.10	65.03	68.05	928518
2016-11-18	67.93	70.15	67.76	69.78	1634636
2016-11-21	69.68	69.80	68.86	69.34	770565
2016-11-22	70.38	70.70	69.10	69.50	991669
2016-11-23	69.03	69.98	68.60	69.18	841546
2016-11-25	69.44	69.89	69.01	69.13	249780
2016-11-28	69.23	69.76	69.05	69.40	921502
2016-11-29	69.67	70.67	69.36	69.69	922601
2016-11-30	69.06	69.98	68.99	69.32	1241465
2016-12-01	68.12	68.73	66.69	67.05	794440
2016-12-02	66.97	67.28	66.54	67.15	691249
2016-12-05	67.39	69.08	67.39	68.89	919702
2016-12-06	69.10	70.53	68.93	69.80	874317
2016-12-07	70.02	71.76	69.52	71.74	751133
2016-12-08	71.47	73.47	71.42	72.99	939066
2016-12-09	73.26	73.69	72.75	73.51	340489
2016-12-12	73.48	73.63	71.75	71.82	690018
2016-12-13	71.80	72.43	70.97	72.33	1660085
2016-12-14	72.68	72.75	71.04	71.06	1207153
2016-12-15	71.49	73.49	70.82	73.18	590103
2016-12-16	73.45	73.64	72.91	73.26	813004
2016-12-19	73.57	73.73	72.52	72.76	495993
2016-12-20	72.41	73.39	72.16	72.82	384938
2016-12-21	72.92	73.75	72.56	72.84	502386
2016-12-22	72.87	73.24	72.35	73.20	584503
2016-12-23	73.25	73.79	73.04	73.35	269176
2016-12-27	73.11	73.50	72.93	73.25	335470
2016-12-28	73.27	73.27	72.17	72.55	336644
2016-12-29	72.69	72.87	72.29	72.74	287645
2016-12-30	72.81	72.81	71.68	72.19	403219
2017-01-03	72.54	72.76	71.79	72.71	555356
2017-01-04	73.03	73.83	72.50	73.74	521298
2017-01-05	73.89	74.46	72.47	72.53	630960
2017-01-06	72.36	73.01	71.52	71.83	624331
2017-01-09	71.87	73.34	70.99	71.50	425228
2017-01-10	71.22	71.77	71.01	71.30	319177
2017-01-11	71.26	71.74	70.79	71.55	697191
2017-01-12	71.18	71.72	71.04	71.43	448160
2017-01-13	71.76	72.37	71.22	71.36	435614
2017-01-17	71.54	73.14	71.34	73.13	423640
2017-01-18	72.88	75.02	72.88	74.90	735840
2017-01-19	74.56	74.86	73.67	73.69	675836
2017-01-20	73.75	74.49	72.81	73.10	356967
2017-01-23	72.81	72.94	72.04	72.37	312382
2017-01-24	72.14	74.39	72.14	74.20	506663
2017-01-25	74.23	74.99	73.09	73.31	412027
2017-01-26	73.59	73.83	72.88	72.90	282439
2017-01-27	72.77	73.10	72.13	72.44	282350
2017-01-30	73.89	75.71	72.37	74.95	718289
2017-01-31	74.84	75.94	74.12	75.88	565060
2017-02-01	75.47	75.88	74.03	75.07	748175
2017-02-02	75.41	75.91	74.87	75.00	634528
2017-02-03	75.67	76.77	75.53	76.37	767248
2017-02-06	76.55	76.55	75.25	75.53	595504
2017-02-07	75.87	76.12	75.11	75.21	605308
2017-02-08	75.28	76.17	74.80	75.63	918086
2017-02-09	84.60	87.99	82.90	84.99	3370622
2017-02-10	85.27	87.36	84.35	84.77	1380144
2017-02-13	84.75	85.68	84.08	85.41	692072
2017-02-14	85.28	85.85	84.39	84.89	691862
2017-02-15	84.89	85.16	84.00	84.50	589560
2017-02-16	84.13	85.06	82.83	83.54	625460
2017-02-17	82.71	83.63	82.48	83.31	729932
2017-02-21	83.02	85.32	83.02	85.13	528624
2017-02-22	85.20	86.52	84.30	84.53	425421
2017-02-23	84.98	85.11	84.16	84.90	419693
2017-02-24	84.79	85.15	84.23	84.95	230028
2017-02-27	85.34	85.40	83.66	84.35	393879
2017-02-28	84.55	85.58	83.73	85.08	473516
2017-03-01	85.58	86.49	85.19	85.96	627315
2017-03-02	85.83	86.14	85.62	85.73	719260
2017-03-03	85.64	86.40	85.44	86.26	393290
2017-03-06	85.45	86.01	85.08	85.43	297579
2017-03-07	85.33	85.70	84.89	85.13	322630
2017-03-08	84.90	85.77	84.75	85.14	235505
2017-03-09	85.42	86.09	85.33	85.67	412735
2017-03-10	86.15	86.39	85.06	85.50	338162
2017-03-13	85.49	85.49	84.51	84.93	300182
2017-03-14	84.74	85.61	84.62	85.43	341886
2017-03-15	85.68	86.15	85.00	85.64	387616
2017-03-16	85.50	86.10	84.85	85.85	329538
2017-03-17	85.93	87.05	85.93	86.84	863657
2017-03-20	86.80	86.80	85.08	85.56	613664
2017-03-21	85.41	85.81	83.67	83.88	757283
2017-03-22	83.83	85.18	83.58	83.90	537416
2017-03-23	83.91	84.51	83.63	83.88	512331
2017-03-24	83.96	84.48	83.64	84.04	325208
2017-03-27	83.67	84.22	83.09	83.69	343133
2017-03-28	83.57	85.16	83.57	84.89	338212
2017-03-29	85.03	85.92	84.39	85.56	276581
2017-03-30	85.53	85.95	83.88	84.50	342436
2017-03-31	84.50	85.16	84.00	84.66	409469
2017-04-03	85.17	85.90	84.44	85.25	481970
2017-04-04	85.36	85.47	84.05	85.46	507457
2017-04-05	85.29	86.59	85.23	86.14	619106
2017-04-06	86.56	86.76	86.00	86.42	390680
2017-04-07	86.38	86.89	86.22	86.73	521253
2017-04-10	86.80	88.59	86.80	88.35	550846
2017-04-11	88.03	88.44	87.57	88.42	505774
2017-04-12	88.75	88.81	87.82	88.30	535142
2017-04-13	87.93	88.68	87.72	87.90	693724
2017-04-17	88.32	89.99	87.87	89.94	632875
2017-04-18	89.56	90.42	89.06	89.55	586985
2017-04-19	89.44	89.70	88.68	88.78	282391
2017-04-20	88.88	89.22	88.54	88.68	420228
2017-04-21	88.43	89.38	88.43	89.06	450244
2017-04-24	89.69	90.18	87.91	88.18	612877
2017-04-25	88.16	89.03	87.72	88.84	654902
2017-04-26	88.86	89.03	87.99	88.71	380892
2017-04-27	88.57	88.68	86.67	86.90	526618
2017-04-28	86.42	87.86	85.60	87.60	695179
2017-05-01	87.91	87.91	86.18	86.70	705687
2017-05-02	86.88	87.07	85.04	86.52	747614
2017-05-03	86.16	87.22	85.52	87.03	941055
2017-05-04	80.00	80.24	75.52	78.01	4688618
2017-05-05	77.67	78.65	76.49	76.52	1470997
2017-05-08	76.47	78.18	75.77	78.05	874717
2017-05-09	77.92	78.05	76.71	76.78	683399
2017-05-10	76.80	77.54	76.65	77.22	413322
2017-05-11	76.70	77.06	75.94	76.16	372875
2017-05-12	76.28	76.66	75.56	75.85	593622
2017-05-15	75.91	76.90	75.67	76.49	397729
2017-05-16	76.69	76.69	75.73	76.30	315312
2017-05-17	75.88	77.05	75.43	76.49	395125
2017-05-18	76.27	76.83	75.86	76.48	646765
2017-05-19	76.33	77.28	76.02	77.01	382229
2017-05-22	76.85	77.79	76.85	77.31	343113
2017-05-23	77.57	77.96	76.98	77.48	309814
2017-05-24	77.48	78.10	77.46	77.82	156476
2017-05-25	77.96	78.62	77.80	78.25	293522
2017-05-26	78.41	78.53	77.49	77.49	193525
2017-05-30	77.37	77.69	76.40	76.99	387395
2017-05-31	77.06	77.78	76.73	77.18	500420
2017-06-01	77.92	78.28	77.01	78.23	725317
2017-06-02	78.50	78.64	76.87	77.77	374185
2017-06-05	77.70	78.82	77.17	78.48	445009
2017-06-06	78.29	79.12	77.97	79.00	357022
2017-06-07	79.04	80.06	78.80	80.01	439955
2017-06-08	80.07	80.09	77.99	78.01	481797
2017-06-09	78.13	78.46	77.42	77.95	587093
2017-06-12	77.70	78.75	77.70	78.34	526591
2017-06-13	78.70	80.13	77.58	80.10	494490
2017-06-14	80.55	80.97	79.68	80.16	403727
2017-06-15	79.34	80.15	78.88	79.08	486361
2017-06-16	78.79	81.11	77.90	81.01	1939354
2017-06-19	81.07	84.28	80.45	83.37	1883823
2017-06-20	83.22	83.98	81.99	82.00	885383
2017-06-21	81.96	82.47	80.31	80.57	644457
2017-06-22	80.43	80.72	79.58	80.35	632049
2017-06-23	80.41	80.57	79.57	80.24	910476
2017-06-26	80.83	82.04	80.53	81.99	556592
2017-06-27	81.39	81.67	79.66	79.80	545750
2017-06-28	80.39	81.31	79.84	80.85	504275
2017-06-29	80.51	81.81	80.42	81.01	476553
2017-06-30	80.84	82.81	80.84	81.69	1041290
2017-07-03	82.28	82.86	81.65	82.42	383225
2017-07-05	82.35	82.72	81.54	82.33	676347
2017-07-06	81.96	82.47	80.97	81.29	909051
2017-07-07	81.46	81.92	80.94	81.08	312814
2017-07-10	81.07	81.07	78.92	78.96	413957
2017-07-11	78.95	79.88	78.39	79.78	560905
2017-07-12	80.20	81.10	79.83	80.09	441651
2017-07-13	80.28	81.00	79.93	80.83	649081
2017-07-14	81.06	82.42	81.06	82.04	421529
2017-07-17	81.95	82.29	80.86	81.12	517114
2017-07-18	80.93	82.03	80.41	81.95	660898
2017-07-19	82.13	82.92	81.76	82.83	446610
2017-07-20	83.13	83.39	82.83	83.17	608730
2017-07-21	83.25	84.05	82.94	83.80	623205
2017-07-24	83.72	84.48	83.53	84.03	437880
2017-07-25	84.52	85.99	83.63	85.67	920753
2017-07-26	85.63	85.88	84.88	85.27	761329
2017-07-27	85.44	85.76	84.73	85.58	532112
2017-07-28	85.23	85.92	84.90	85.74	1061258
2017-07-31	85.60	85.87	83.97	84.83	1010963
2017-08-01	85.11	85.18	81.64	82.36	1294582
2017-08-02	82.49	84.55	82.03	84.25	1177311
2017-08-03	77.98	80.55	73.82	74.16	4712503
2017-08-04	72.65	75.80	72.27	74.48	2752029
2017-08-07	74.47	75.37	73.67	75.17	1373496
2017-08-08	74.81	75.85	74.09	74.64	1269795
2017-08-09	74.57	74.57	73.39	74.01	994839
2017-08-10	73.40	73.48	72.22	72.30	1271212
2017-08-11	71.98	72.07	70.90	70.91	1151882
2017-08-14	71.53	72.91	71.17	72.60	1473660
2017-08-15	72.64	72.95	71.00	71.06	822014
2017-08-16	70.85	71.61	70.76	71.08	714626
2017-08-17	70.83	71.32	69.51	69.64	1045512
2017-08-18	69.81	70.33	69.21	70.24	1067731
2017-08-21	70.43	70.78	69.77	70.13	878634
2017-08-22	70.06	70.45	69.60	70.33	1047405
2017-08-23	70.37	70.72	69.71	69.95	714467
2017-08-24	69.75	70.16	68.25	68.66	1165357
2017-08-25	68.87	68.87	67.77	67.79	863333
2017-08-28	67.91	68.91	66.60	66.70	644608
2017-08-29	66.56	66.98	66.04	66.40	1177086
2017-08-30	66.28	66.63	65.43	66.20	813712
2017-08-31	66.31	67.20	65.75	66.99	779250
2017-09-01	67.33	68.22	67.19	67.97	781078
2017-09-05	67.99	68.35	66.65	67.03	760435
2017-09-06	67.34	67.34	65.62	66.90	934378
2017-09-07	66.98	67.13	65.59	65.98	638571
2017-09-08	65.99	66.25	65.48	65.74	703750
2017-09-11	66.27	67.75	66.27	66.97	943992
2017-09-12	66.99	67.79	66.96	67.24	569992
2017-09-13	67.18	67.46	66.93	67.04	581015
2017-09-14	67.00	67.24	66.67	67.20	642886
2017-09-15	67.16	67.51	66.99	67.21	546518
2017-09-18	67.17	67.51	66.97	67.29	663759
2017-09-19	67.25	68.69	66.71	67.10	645010
2017-09-20	66.84	66.97	65.86	66.39	997124
2017-09-21	66.40	66.65	65.93	66.02	546624
2017-09-22	66.22	66.52	65.86	66.00	543453
2017-09-25	66.01	66.57	65.91	66.35	440416
2017-09-26	66.47	67.90	66.29	67.58	410999
2017-09-27	67.09	68.10	66.58	67.92	548825
2017-09-28	68.03	68.65	67.60	67.95	382527
2017-09-29	68.13	68.62	67.65	67.73	516961
2017-10-02	67.88	68.38	67.27	67.89	502059
2017-10-03	67.90	67.90	67.00	67.43	381338
2017-10-04	67.44	67.96	66.86	67.84	661843
2017-10-05	68.25	68.48	67.97	68.16	468008
2017-10-06	68.10	68.19	66.98	67.31	385329
2017-10-09	67.72	68.28	67.25	67.96	10480319
2017-10-10	68.31	68.67	67.71	68.44	577242
2017-10-11	68.44	68.56	67.96	68.22	325779
2017-10-12	68.27	68.55	67.94	68.07	469441
2017-10-13	68.17	68.83	67.55	68.30	359220
2017-10-16	68.06	68.90	68.06	68.72	396275
2017-10-17	68.60	68.83	67.85	68.05	417358
2017-10-18	67.90	68.18	67.36	67.54	712473
2017-10-19	67.40	67.98	67.27	67.85	440372
2017-10-20	68.01	68.01	67.36	67.58	293546
2017-10-23	67.67	68.05	66.82	67.12	342512
2017-10-24	67.27	67.77	65.40	66.24	616484
2017-10-25	66.30	66.58	65.49	66.27	588165
2017-10-26	66.39	66.90	65.20	66.49	499392
2017-10-27	66.42	68.43	66.42	68.34	622242
2017-10-30	67.99	68.48	66.08	66.19	881941
2017-10-31	66.17	67.81	66.13	66.38	1103770
2017-11-01	66.52	67.13	66.05	66.36	1109143
2017-11-02	51.30	52.59	40.50	43.03	13863767
2017-11-03	40.45	44.31	40.26	42.16	3913396
2017-11-06	42.08	43.14	42.01	42.57	2224739
2017-11-07	42.79	43.14	42.37	42.74	1621174
2017-11-08	42.85	43.28	42.53	43.00	1062610
2017-11-09	43.26	43.43	42.54	42.58	943621
2017-11-10	42.24	43.13	41.87	43.08	1100723
2017-11-13	43.16	43.47	42.95	43.26	1104811
2017-11-14	43.11	43.27	41.56	42.00	1344939
2017-11-15	41.50	42.57	40.54	41.87	2685972
2017-11-16	43.17	43.41	42.43	42.86	1576031
2017-11-17	42.52	43.74	42.52	43.66	1433293
2017-11-20	43.76	44.26	43.48	44.00	868320
2017-11-21	44.06	44.35	43.71	44.07	740315
2017-11-22	44.18	44.35	43.91	44.29	496772
2017-11-24	44.48	44.48	43.55	44.08	195257
2017-11-27	44.07	44.30	43.81	44.07	801182
2017-11-28	44.07	44.67	43.92	44.26	725841
2017-11-29	44.37	46.02	44.29	45.78	894381
2017-11-30	45.94	46.26	45.11	46.02	896917
2017-12-01	45.89	46.25	45.29	46.07	1124470
2017-12-04	46.49	47.19	45.98	46.08	1361040
2017-12-05	46.19	46.47	45.21	45.50	868757
2017-12-06	45.35	46.75	45.22	46.45	597099
2017-12-07	46.19	47.38	45.88	47.05	853138
2017-12-08	47.06	47.06	45.87	46.83	781937
2017-12-11	46.62	47.15	46.55	46.69	957484
2017-12-12	46.81	47.08	46.35	46.54	892540
2017-12-13	45.56	47.05	45.34	46.98	1185052
2017-12-14	46.90	47.62	46.64	46.81	708226
2017-12-15	46.88	47.78	46.88	47.06	1802028
2017-12-18	47.35	49.40	47.35	48.86	785718
2017-12-19	48.98	49.18	48.60	48.80	910576
2017-12-20	49.07	49.08	47.85	48.62	702553
2017-12-21	48.63	49.11	48.47	48.61	590650
2017-12-22	48.62	48.85	48.40	48.53	350653
2017-12-26	48.56	48.99	48.06	48.15	555649
2017-12-27	48.32	49.05	48.20	48.37	674984
2017-12-28	48.30	48.56	47.85	48.54	641948
2017-12-29	48.54	49.83	48.54	49.46	810020
2018-01-02	49.54	49.72	48.12	49.10	891659
2018-01-03	49.07	49.42	48.77	49.38	767132
2018-01-04	49.72	50.27	49.33	49.90	856613
2018-01-05	50.13	50.13	49.43	49.70	771614
2018-01-08	49.88	50.36	49.41	50.08	787086
2018-01-09	50.21	50.23	49.33	49.45	465960
2018-01-10	49.05	49.23	48.66	48.88	458671
2018-01-11	49.15	49.37	48.71	49.10	509588
2018-01-12	49.10	49.33	48.22	48.87	685230
2018-01-16	49.09	50.16	48.92	49.73	866726
2018-01-17	49.78	50.46	49.78	50.09	829942
2018-01-18	49.68	50.05	49.35	49.52	617373
2018-01-19	49.50	49.67	49.24	49.55	566956
2018-01-22	49.41	50.15	49.33	49.86	407909
2018-01-23	49.77	50.08	49.52	49.88	310657
2018-01-24	49.80	50.05	49.12	49.18	581219
2018-01-25	49.28	49.42	48.07	48.18	768273
2018-01-26	48.24	48.51	46.45	46.57	1155883
2018-01-29	46.16	47.52	46.12	47.45	1813742
2018-01-30	47.36	48.47	47.22	47.46	659823
2018-01-31	47.54	47.71	46.65	47.16	479061
2018-02-01	46.96	47.90	46.68	47.03	400716
2018-02-02	46.83	46.83	44.43	45.04	987987
2018-02-05	44.70	45.39	43.19	43.25	916805
2018-02-06	42.46	43.36	41.87	42.98	1397046
2018-02-07	42.66	43.01	41.95	42.48	1053015
2018-02-08	42.39	42.91	41.48	41.92	1068576
2018-02-09	42.20	42.52	41.03	42.14	936784
2018-02-12	42.20	42.27	41.21	41.48	1133303
2018-02-13	41.32	41.57	40.57	41.39	896563
2018-02-14	41.06	43.87	41.02	43.01	1693258
2018-02-15	36.69	39.22	36.35	37.48	5653260
2018-02-16	37.42	39.65	37.42	38.28	3722448
2018-02-20	38.29	40.50	38.29	40.38	1815816
2018-02-21	40.38	41.20	39.91	39.95	1224308
2018-02-22	39.99	40.46	39.00	39.39	1132785
2018-02-23	39.48	39.84	39.00	39.64	649727
2018-02-26	39.86	40.08	38.98	39.38	653797
2018-02-27	39.25	39.68	38.25	38.34	983387
2018-02-28	38.33	38.86	37.82	38.02	747467
2018-03-01	38.00	38.88	37.66	37.79	613046
2018-03-02	37.38	39.95	37.19	39.50	870020
2018-03-05	40.95	42.22	40.40	41.06	1126972
2018-03-06	41.07	42.22	40.61	41.95	893955
2018-03-07	41.56	42.07	41.20	41.95	588887
2018-03-08	42.00	42.35	41.69	42.32	477960
2018-03-09	42.62	42.79	41.64	42.02	435374
2018-03-12	42.13	43.15	41.93	42.87	428507
2018-03-13	43.15	43.45	42.59	42.99	635105
2018-03-14	43.18	43.38	42.64	42.70	489502
2018-03-15	42.67	42.97	41.03	41.20	431891
2018-03-16	41.13	41.61	40.80	41.41	658396
2018-03-19	41.17	41.38	40.28	40.42	415755
2018-03-20	40.40	40.43	39.93	40.37	535498
2018-03-21	40.13	40.41	38.40	38.59	1117891
2018-03-22	38.55	38.91	38.20	38.21	425568
2018-03-23	38.28	38.63	37.33	37.35	743288
2018-03-26	37.63	38.06	36.62	37.54	826344
2018-03-27	37.77	38.58	37.31	37.80	695763
2018-03-28	37.59	38.19	37.34	38.11	697535
2018-03-29	38.40	38.90	38.12	38.27	480062
2018-04-02	38.24	38.77	37.52	37.68	744651
2018-04-03	37.75	38.10	36.88	37.91	594882
2018-04-04	37.51	39.23	37.51	39.12	690308
2018-04-05	39.41	39.99	38.90	39.23	538216
2018-04-06	39.13	39.70	38.58	38.81	622595
2018-04-09	38.90	39.90	38.12	39.33	483211
2018-04-10	39.73	39.75	39.01	39.07	381478
2018-04-11	38.83	39.64	38.30	39.25	436317
2018-04-12	39.27	39.68	38.72	39.13	366121
2018-04-13	39.18	39.49	38.80	39.27	520864
2018-04-16	39.19	39.73	38.46	39.57	518159
2018-04-17	39.64	39.83	38.86	39.29	490357
2018-04-18	39.27	39.83	39.04	39.73	1217116
2018-04-19	39.62	39.77	38.83	38.93	503506
2018-04-20	39.04	39.16	38.02	38.18	616234
2018-04-23	38.28	38.51	37.85	38.23	1157054
2018-04-24	38.23	38.49	37.85	38.43	578193
2018-04-25	38.30	39.06	38.05	38.68	602192
2018-04-26	38.81	38.81	37.58	38.58	752633
2018-04-27	38.75	39.53	38.69	38.77	826274
2018-04-30	39.00	39.19	38.47	38.50	668628
2018-05-01	38.49	39.05	38.06	38.41	1108327
2018-05-02	38.50	38.77	36.43	36.62	1732181
2018-05-03	37.60	41.72	37.57	39.83	2880547
2018-05-04	39.80	44.86	39.52	44.16	2220478
2018-05-07	44.12	44.98	43.20	44.76	1383728
2018-05-08	44.69	45.28	44.11	45.04	875304
2018-05-09	45.31	46.32	44.92	46.00	1001438
2018-05-10	46.19	47.23	46.10	46.80	837504
2018-05-11	47.07	47.52	46.50	47.01	550474
2018-05-14	47.32	47.32	46.36	46.54	702800
2018-05-15	46.38	47.21	46.11	46.67	424588
2018-05-16	46.79	47.32	46.65	47.12	729317
2018-05-17	47.25	47.38	46.34	46.75	616071
2018-05-18	46.45	46.75	45.28	46.28	593398
2018-05-21	46.43	46.89	45.80	46.83	2002855
2018-05-22	46.89	47.45	46.57	46.67	377986
2018-05-23	46.43	46.92	46.30	46.66	488790
2018-05-24	46.43	46.80	45.93	46.59	397864
2018-05-25	46.66	47.26	46.31	47.21	658438
2018-05-29	46.99	47.42	46.76	47.22	394378
2018-05-30	47.26	48.18	46.58	48.12	687682
2018-05-31	48.15	48.15	47.28	47.91	840700
2018-06-01	48.26	48.91	47.58	48.61	726670
2018-06-04	48.99	49.50	48.60	49.46	701066
2018-06-05	49.30	49.48	48.04	48.51	490743
2018-06-06	48.44	48.44	47.64	48.17	356623
2018-06-07	47.91	48.89	47.10	48.75	441886
2018-06-08	48.65	49.71	48.21	49.61	579489
2018-06-11	49.76	50.60	49.21	50.43	423367
2018-06-12	50.48	52.65	50.00	52.18	900368
2018-06-13	52.23	52.45	51.38	51.86	579383
2018-06-14	51.87	52.34	51.50	52.26	488859
2018-06-15	52.35	52.79	51.83	52.67	802899
2018-06-18	52.73	52.73	51.73	52.04	634338
2018-06-19	51.75	53.46	51.38	53.37	764966
2018-06-20	53.39	53.91	52.71	53.84	549098
2018-06-21	53.84	54.03	53.30	53.69	410020
2018-06-22	54.00	54.51	53.46	53.56	873587
2018-06-25	53.79	54.22	53.27	53.87	476610
2018-06-26	53.97	53.97	53.03	53.71	686903
2018-06-27	53.66	54.46	52.83	53.22	848004
2018-06-28	53.30	53.74	52.57	53.18	610106
2018-06-29	53.33	53.33	52.41	52.51	918729
2018-07-02	52.01	52.42	51.80	52.34	389798
2018-07-03	52.68	53.59	52.29	52.77	388214
2018-07-05	53.01	53.47	52.55	53.42	649648
2018-07-06	53.42	54.09	53.02	53.90	605195
2018-07-09	54.40	54.40	52.89	53.04	1051612
2018-07-10	53.12	53.23	52.38	52.82	425344
2018-07-11	52.93	53.72	52.29	52.50	407425
2018-07-12	52.65	52.97	52.35	52.84	412609
2018-07-13	52.84	53.33	52.37	52.94	413180
2018-07-16	52.87	53.33	51.80	52.01	621048
2018-07-17	51.59	52.65	51.51	52.25	326503
2018-07-18	52.29	52.29	51.35	51.84	547682
2018-07-19	51.74	52.46	51.43	52.16	498728
2018-07-20	52.29	52.32	51.56	51.75	606744
2018-07-23	51.85	51.97	49.96	50.82	606242
2018-07-24	50.72	50.72	49.60	49.85	639234
2018-07-25	49.36	49.83	48.48	48.69	785039
2018-07-26	49.13	50.00	48.70	48.85	795585
2018-07-27	48.85	48.85	47.85	48.02	581945
2018-07-30	47.93	48.32	47.28	47.69	835834
2018-07-31	47.71	47.80	47.01	47.49	590392
2018-08-01	47.52	47.92	46.53	46.98	1401783
2018-08-02	47.91	51.45	47.91	49.70	2076453
2018-08-03	51.19	52.60	50.50	51.00	1891041
2018-08-06	51.11	51.47	50.23	50.60	1268009
2018-08-07	50.47	50.52	49.19	49.43	534515
2018-08-08	49.44	49.59	48.69	48.85	587456
2018-08-09	48.82	49.66	48.57	49.20	1238945
2018-08-10	48.79	49.01	48.25	48.36	395312
2018-08-13	48.24	48.24	47.28	48.11	528795
2018-08-14	48.35	49.41	48.34	49.15	356782
2018-08-15	49.21	49.97	48.75	49.52	561427
2018-08-16	49.71	50.49	49.65	50.07	377019
2018-08-17	50.02	51.28	49.88	50.93	594287
2018-08-20	50.75	51.38	50.42	51.00	539893
2018-08-21	50.99	51.14	50.22	50.88	912574
2018-08-22	50.89	51.40	50.58	51.27	883968
2018-08-23	51.09	51.89	50.82	51.77	665334
2018-08-24	52.00	53.15	51.39	53.06	1069209
2018-08-27	53.31	53.66	52.30	52.40	974856
2018-08-28	52.13	52.46	50.79	51.30	740884
2018-08-29	51.46	52.02	51.01	51.99	363351
2018-08-30	51.71	52.26	51.10	51.24	301587
2018-08-31	51.36	52.16	50.85	52.10	494281
2018-09-04	51.99	52.34	51.48	52.13	324488
2018-09-05	51.98	53.20	51.98	53.18	595445
2018-09-06	53.21	53.76	53.00	53.23	297151
2018-09-07	53.08	54.13	52.47	54.10	444046
2018-09-10	54.20	54.51	53.69	54.27	395427
2018-09-11	54.17	54.58	53.04	53.99	687491
2018-09-12	54.07	55.13	53.88	55.01	383686
2018-09-13	55.10	55.60	54.44	55.43	406917
2018-09-14	55.55	55.56	54.78	54.90	356239
2018-09-17	54.95	55.32	54.23	54.41	375400
2018-09-18	54.22	54.75	53.56	53.92	446884
2018-09-19	53.89	54.14	52.68	52.73	217604
2018-09-20	52.98	54.26	52.03	53.24	952755
2018-09-21	53.22	53.70	51.94	52.05	627169
2018-09-24	51.85	52.25	50.40	51.40	564991
2018-09-25	51.36	51.40	49.36	49.58	681889
2018-09-26	49.48	50.31	48.77	49.61	781764
2018-09-27	49.37	49.85	47.85	48.23	784176
2018-09-28	48.20	48.64	46.72	47.85	1124629
2018-10-01	48.16	48.63	46.51	46.92	867806
2018-10-02	46.98	47.88	46.56	47.34	950227
2018-10-03	46.78	47.34	45.66	46.70	1243733
2018-10-04	46.64	47.06	46.26	46.72	846427
2018-10-05	46.58	46.95	45.85	46.50	766441
2018-10-08	46.35	46.75	45.97	46.59	547085
2018-10-09	46.57	46.81	45.86	46.00	539345
2018-10-10	46.19	47.23	45.16	46.10	616401
2018-10-11	46.10	46.54	45.48	45.65	644555
2018-10-12	46.11	46.76	45.25	46.46	524212
2018-10-15	46.38	47.99	46.38	47.65	432269
2018-10-16	47.75	48.95	47.31	48.64	506326
2018-10-17	48.43	48.58	47.22	47.91	666439
2018-10-18	47.88	48.27	47.08	47.20	364585
2018-10-19	47.56	48.92	47.30	48.60	497657
2018-10-22	48.64	49.15	47.94	48.19	458316
2018-10-23	47.81	48.18	47.01	47.89	449808
2018-10-24	47.99	48.64	47.52	47.78	550704
2018-10-25	47.65	47.92	47.17	47.59	451731
2018-10-26	47.21	47.21	45.13	45.28	739461
2018-10-29	45.84	46.79	44.98	45.51	842857
2018-10-30	45.80	47.12	45.58	46.91	536266
2018-10-31	46.96	47.39	45.31	45.56	813918
2018-11-01	46.27	46.82	41.18	44.00	4878152
2018-11-02	42.77	45.62	42.77	44.68	2779875
2018-11-05	44.61	47.05	44.61	45.82	1460532
2018-11-06	45.79	49.03	45.65	48.22	1420806
2018-11-07	48.28	49.11	47.41	49.04	782718
2018-11-08	48.93	49.21	47.99	48.32	726835
2018-11-09	48.19	48.71	47.98	48.52	738355
2018-11-12	48.28	50.12	48.21	49.65	604299
2018-11-13	49.99	50.58	49.54	50.40	977263
2018-11-14	50.65	51.03	49.79	50.06	896357
2018-11-15	49.93	51.25	49.16	51.21	693179
2018-11-16	50.97	52.34	50.97	51.88	623124
2018-11-19	52.57	52.93	52.10	52.79	798471
2018-11-20	52.50	53.77	52.23	53.50	752129
2018-11-21	53.42	54.10	53.24	53.66	677270
2018-11-23	53.46	53.75	52.71	53.00	237619
2018-11-26	53.23	53.74	51.69	52.32	1176295
2018-11-27	52.30	52.65	51.25	52.40	803033
2018-11-28	52.08	52.47	51.32	51.67	798617
2018-11-29	51.61	52.99	50.99	52.52	799252
2018-11-30	52.46	53.91	52.38	52.60	653576
2018-12-03	52.36	52.77	50.81	51.92	771378
2018-12-04	52.22	52.45	49.76	50.02	882165
2018-12-06	49.86	50.18	48.41	50.05	724858
2018-12-07	50.02	50.73	49.70	50.12	567492
2018-12-10	50.05	50.05	47.85	48.94	1148001
2018-12-11	49.41	53.26	49.41	51.71	1522877
2018-12-12	52.53	55.09	51.70	54.05	1576578
2018-12-13	54.11	54.91	53.33	54.66	807392
2018-12-14	54.25	54.56	53.61	54.01	559646
2018-12-17	53.99	54.48	51.07	51.26	1101719
2018-12-18	51.63	52.79	50.58	51.72	691894
2018-12-19	52.24	52.77	51.13	51.35	608425
2018-12-20	50.99	51.65	50.05	50.83	544270
2018-12-21	50.62	52.67	49.42	49.91	991251
2018-12-24	49.51	49.72	48.04	48.36	262514
2018-12-26	48.60	50.62	48.31	50.46	770848
2018-12-27	50.31	50.31	48.49	50.16	574439
2018-12-28	50.11	50.92	49.45	49.81	438355
2018-12-31	49.98	50.97	49.21	50.71	648768
2019-01-02	50.27	51.70	49.31	50.70	588484
2019-01-03	50.50	52.16	50.17	51.06	473306
2019-01-04	51.29	53.08	51.01	52.54	1239412
2019-01-07	52.51	53.88	52.51	53.54	984627
2019-01-08	53.65	54.52	53.60	54.33	432499
2019-01-09	54.59	55.29	54.21	55.02	670848
2019-01-10	55.13	57.15	54.62	56.37	853051
2019-01-11	56.49	57.49	56.08	57.16	808005
2019-01-14	57.16	58.35	56.84	57.99	469341
2019-01-15	58.21	58.95	57.69	58.82	949262
2019-01-16	59.14	59.72	58.47	58.69	668743
2019-01-17	58.68	60.58	58.00	59.96	2306817
2019-01-18	60.00	60.17	58.44	58.63	1143351
2019-01-22	58.51	58.72	56.93	57.85	774261
2019-01-23	58.14	59.20	57.56	57.73	446199
2019-01-24	57.40	57.74	56.44	57.41	339294
2019-01-25	57.66	57.75	56.60	56.88	254500
2019-01-28	56.55	57.50	56.28	57.23	253221
2019-01-29	57.27	57.49	56.59	56.95	300751
2019-01-30	57.26	57.80	56.83	57.33	291660
2019-01-31	57.24	58.49	57.08	58.36	461446
2019-02-01	58.38	58.51	57.52	57.73	334931
2019-02-04	57.92	58.64	57.29	58.05	430892
2019-02-05	58.07	58.97	57.90	58.69	1037167
2019-02-06	58.48	59.07	57.91	58.39	386323
2019-02-07	57.73	58.23	57.17	58.14	361821
2019-02-08	57.98	58.65	57.98	58.60	384693
2019-02-11	58.68	59.18	58.62	58.91	760162
2019-02-12	59.17	60.25	58.84	59.92	1064314
2019-02-13	59.95	60.27	59.44	59.93	1130809
2019-02-14	56.75	60.30	55.00	59.03	2695038
2019-02-15	59.46	61.48	59.46	59.95	2241169
2019-02-19	59.90	60.27	59.45	60.00	918919
2019-02-20	60.06	60.49	59.72	59.86	834034
2019-02-21	59.82	60.95	59.47	60.83	493733
2019-02-22	59.83	61.10	59.70	60.98	746588
2019-02-25	61.03	61.26	60.17	60.43	776571
2019-02-26	60.67	60.94	59.58	60.02	738129
2019-02-27	60.00	60.20	59.49	60.12	480553
2019-02-28	60.15	61.01	59.87	60.58	467050
2019-03-01	60.71	61.17	60.43	60.99	324665
2019-03-04	61.00	61.40	58.98	59.83	575620
2019-03-05	59.78	60.00	59.17	59.64	436819
2019-03-06	59.66	59.66	58.81	59.25	452165
2019-03-07	59.28	59.92	58.78	59.16	286547
2019-03-08	59.08	59.44	58.31	59.25	294426
2019-03-11	59.21	59.56	59.01	59.47	347645
2019-03-12	59.52	59.56	58.45	58.52	347868
2019-03-13	58.53	58.75	57.94	58.71	791494
2019-03-14	58.76	59.84	58.66	59.68	461081
2019-03-15	59.73	60.64	59.58	60.60	603117
2019-03-18	60.42	61.39	60.42	61.33	433686
2019-03-19	61.34	61.34	60.68	61.04	542179
2019-03-20	61.13	61.48	60.44	60.65	331843
2019-03-21	60.68	62.78	60.67	62.41	623775
2019-03-22	62.26	62.71	61.24	61.34	424135
2019-03-25	62.00	64.25	61.95	63.94	1277927
2019-03-26	64.28	64.43	63.68	64.02	476467
2019-03-27	64.01	64.49	63.49	63.91	619776
2019-03-28	64.00	64.39	63.13	64.19	420582
2019-03-29	64.43	64.69	63.59	64.55	606375
2019-04-01	64.71	64.91	63.02	63.33	409030
2019-04-02	63.40	63.54	62.33	62.54	476793
2019-04-03	62.71	62.72	61.59	61.62	505119
2019-04-04	61.70	62.10	61.08	61.79	451475
2019-04-05	61.96	62.38	61.38	61.85	513867
2019-04-08	61.97	63.05	61.45	62.94	357836
2019-04-09	62.72	63.11	62.28	62.59	339643
2019-04-10	62.64	63.79	62.62	63.67	317586
2019-04-11	64.01	64.18	63.22	63.84	287695
2019-04-12	63.80	64.24	63.29	63.49	206588
2019-04-15	63.41	64.26	63.41	64.17	208200
2019-04-16	64.21	64.54	63.80	63.95	405391
2019-04-17	64.00	64.00	62.78	63.20	229323
2019-04-18	63.25	63.34	62.56	63.16	310725
2019-04-22	63.18	63.56	62.70	63.33	220139
2019-04-23	63.33	64.75	63.33	64.24	406878
2019-04-24	63.91	64.75	63.85	64.40	362361
2019-04-25	64.22	64.59	63.92	64.10	290502
2019-04-26	64.36	64.79	63.80	64.39	343348
2019-04-29	65.90	67.88	65.57	65.78	703197
2019-04-30	66.06	67.14	66.02	66.98	562506
2019-05-01	66.77	67.55	66.40	66.78	712267
2019-05-02	60.00	61.00	55.92	59.16	2815904
2019-05-03	59.17	59.40	56.52	58.08	2426704
2019-05-06	57.43	58.14	56.36	56.52	991333
2019-05-07	56.22	56.81	55.29	56.08	1223544
2019-05-08	56.24	56.90	56.05	56.71	739203
2019-05-09	56.40	58.00	55.43	57.57	656964
2019-05-10	57.40	58.34	56.84	58.34	593809
2019-05-13	57.74	58.50	57.54	58.21	529624
2019-05-14	58.25	58.66	57.63	58.55	491628
2019-05-15	58.16	58.61	57.64	58.34	536065
2019-05-16	58.55	58.68	58.10	58.59	480141
2019-05-17	58.33	58.88	58.24	58.44	324156
2019-05-20	58.06	58.25	57.04	57.25	320405
2019-05-21	57.33	57.54	56.72	56.83	284975
2019-05-22	56.81	57.10	56.23	56.70	217409
2019-05-23	56.33	56.67	55.33	55.61	195211
2019-05-24	55.78	55.89	55.03	55.37	302978
2019-05-28	55.23	55.67	53.88	54.10	432199
2019-05-29	53.74	53.93	52.98	53.22	414862
2019-05-30	53.22	53.71	52.40	52.55	284171
2019-05-31	52.16	52.26	51.33	52.13	515448
2019-06-03	52.18	52.96	51.81	52.86	600424
2019-06-04	53.25	53.78	52.24	52.86	478113
2019-06-05	53.17	53.90	52.93	53.81	305748
2019-06-06	53.76	53.88	52.73	53.33	423454
2019-06-07	53.58	55.31	53.58	54.55	546430
2019-06-10	54.55	54.86	53.03	53.36	387063
2019-06-11	53.31	55.01	53.22	54.55	567472
2019-06-12	54.52	55.14	54.06	55.13	549045
2019-06-13	55.17	55.72	54.83	55.29	480568
2019-06-14	55.16	56.08	54.92	55.88	416541
2019-06-17	56.00	56.13	55.04	55.84	764327
2019-06-18	55.95	55.95	54.34	55.08	504535
2019-06-19	55.03	56.24	54.60	56.13	357241
2019-06-20	56.40	56.40	54.91	55.22	460968
2019-06-21	55.06	55.30	54.33	55.02	636090
2019-06-24	55.11	55.42	54.50	54.52	545053
2019-06-25	54.52	54.59	53.38	53.48	608832
2019-06-26	53.14	53.30	52.42	52.70	531033
2019-06-27	52.44	53.81	52.02	53.75	578859
2019-06-28	53.96	54.31	53.11	54.10	764727
2019-07-01	54.39	54.87	53.97	54.23	395594
2019-07-02	54.13	54.89	53.99	54.85	433856
2019-07-03	55.11	56.57	55.11	56.55	274655
2019-07-05	56.39	56.39	55.43	56.28	306249
2019-07-08	56.08	56.50	55.89	56.13	557304
2019-07-09	57.39	58.36	56.51	56.85	872128
2019-07-10	56.72	57.05	56.10	56.25	430986
2019-07-11	56.17	56.45	54.93	55.46	670004
2019-07-12	55.48	55.80	54.91	55.57	313809
2019-07-15	55.90	55.90	55.21	55.25	372335
2019-07-16	55.30	55.46	54.61	54.76	330275
2019-07-17	54.64	54.82	53.63	54.54	438681
2019-07-18	55.70	56.52	55.10	56.12	600585
2019-07-19	56.13	57.34	55.77	57.09	486968
2019-07-22	57.10	57.17	56.27	56.86	399677
2019-07-23	57.12	57.48	56.81	57.42	420597
2019-07-24	57.40	58.74	57.26	58.63	692393
2019-07-25	58.32	59.12	58.31	58.60	463719
2019-07-26	58.85	59.78	58.59	59.74	311638
2019-07-29	59.74	60.04	58.84	59.64	388226
2019-07-30	59.42	60.23	59.16	59.68	500514
2019-07-31	59.68	60.38	58.75	59.34	884646
2019-08-01	55.15	57.39	54.17	56.80	1587821
2019-08-02	57.64	58.24	56.59	57.07	901346
2019-08-05	56.45	56.52	53.27	53.54	868674
2019-08-06	53.59	53.98	52.69	52.87	837397
2019-08-07	52.51	52.89	51.42	52.58	498894
2019-08-08	52.18	53.82	51.78	53.67	743526
2019-08-09	53.64	53.64	52.59	52.61	291605
2019-08-12	52.19	52.28	51.23	52.17	321125
2019-08-13	52.38	53.51	51.96	52.26	355696
2019-08-14	51.83	51.83	50.82	50.98	496143
2019-08-15	51.04	51.25	49.73	50.07	444317
2019-08-16	50.23	51.39	50.00	51.17	347469
2019-08-19	51.64	51.64	50.93	51.19	252692
2019-08-20	51.04	51.04	50.20	50.25	300750
2019-08-21	50.56	50.56	48.97	49.11	461030
2019-08-22	49.20	50.34	48.80	50.11	398939
2019-08-23	50.04	50.92	49.83	49.96	546486
2019-08-26	50.36	50.71	48.86	49.35	361133
2019-08-27	49.29	49.43	48.43	48.91	477178
2019-08-28	48.80	49.35	48.49	48.57	416589
2019-08-29	48.82	50.07	48.80	49.65	336176
2019-08-30	49.95	51.31	49.67	50.65	520689
2019-09-03	50.33	51.41	50.26	51.22	574269
2019-09-04	51.45	52.23	51.23	52.10	457788
2019-09-05	52.84	55.27	52.74	55.00	951028
2019-09-06	55.20	56.12	54.78	55.91	829688
2019-09-09	56.01	56.35	55.23	55.57	593180
2019-09-10	55.41	58.28	54.81	58.26	637385
2019-09-11	58.18	59.38	57.88	59.09	546272
2019-09-12	59.39	59.47	57.75	58.17	340913
2019-09-13	58.14	58.97	58.14	58.36	269740
2019-09-16	58.23	58.93	58.09	58.62	230943
2019-09-17	58.46	58.94	57.53	57.89	543847
2019-09-18	58.05	58.13	57.29	57.65	255318
2019-09-19	57.65	57.65	56.30	56.45	452181
2019-09-20	56.62	57.02	56.03	56.42	506238
2019-09-23	56.55	56.88	55.71	55.72	251985
2019-09-24	55.93	55.93	54.75	55.31	463684
2019-09-25	55.43	55.97	55.20	55.40	367077
2019-09-26	55.61	55.76	54.78	55.10	321823
2019-09-27	55.22	55.30	54.18	55.19	331603
2019-09-30	55.45	55.90	55.07	55.45	260381
2019-10-01	55.31	55.79	54.46	54.62	204948
2019-10-02	54.45	54.64	52.71	53.20	370081
2019-10-03	53.10	53.43	51.82	52.23	568963
2019-10-04	52.34	53.35	51.95	53.27	291729
2019-10-07	52.89	53.69	52.66	53.07	272639
2019-10-08	52.93	52.93	51.63	51.99	474846
2019-10-09	52.30	52.30	51.42	51.62	305910
2019-10-10	51.53	52.46	51.53	52.33	233161
2019-10-11	52.68	53.85	52.50	53.36	324300
2019-10-14	53.26	53.88	53.06	53.42	201228
2019-10-15	53.40	53.97	53.15	53.16	305186
2019-10-16	53.17	53.76	52.72	53.17	295339
2019-10-17	53.03	54.52	52.85	54.40	253911
2019-10-18	54.11	54.41	53.52	53.92	183078
2019-10-21	53.93	54.90	53.91	54.03	252521
2019-10-22	54.24	55.30	53.98	54.85	486272
2019-10-23	54.79	55.10	54.37	54.74	296274
2019-10-24	54.77	55.14	54.31	54.55	237608
2019-10-25	54.55	54.87	54.19	54.26	208990
2019-10-28	54.41	55.34	54.29	54.54	261431
2019-10-29	54.70	55.66	54.26	55.42	279754
2019-10-30	55.44	55.49	54.70	55.23	226032
2019-10-31	55.30	55.74	53.70	54.02	402038
2019-11-01	54.19	56.03	54.19	55.55	433125
2019-11-04	55.84	55.84	54.62	54.92	616284
2019-11-05	55.03	55.67	54.79	55.38	534005
2019-11-06	55.52	55.64	54.47	55.17	596734
2019-11-07	49.00	50.65	44.61	48.94	1791536
2019-11-08	48.76	50.29	48.09	49.09	1148036
2019-11-11	49.13	50.53	48.87	49.65	414633
2019-11-12	49.48	49.58	48.11	48.88	814303
2019-11-13	48.83	49.39	48.40	49.07	478481
2019-11-14	49.06	49.51	48.56	49.27	345125
2019-11-15	49.27	49.97	49.10	49.72	294730
2019-11-18	49.50	49.95	49.01	49.45	460271
2019-11-19	49.34	49.52	48.89	49.08	338339
2019-11-20	48.95	49.69	48.75	49.02	232681
2019-11-21	48.97	48.97	47.89	47.93	309330
2019-11-22	48.19	48.65	47.64	47.90	735064
2019-11-25	48.02	49.72	47.88	49.47	1091755
2019-11-26	49.55	49.72	48.88	49.01	300757
2019-11-27	49.10	49.69	48.80	49.50	467772
2019-11-29	49.36	49.60	48.89	48.89	208108
2019-12-02	49.27	51.72	49.16	49.77	1032084
2019-12-03	49.79	50.02	49.38	49.74	573013
2019-12-04	49.77	51.11	49.72	50.56	1289570
2019-12-05	51.00	51.24	50.63	50.85	562178
2019-12-06	51.21	51.88	51.05	51.61	488128
2019-12-09	51.56	52.23	51.34	51.68	422479
2019-12-10	51.52	52.00	50.67	50.84	393580
2019-12-11	50.89	51.18	49.90	49.99	496951
2019-12-12	49.97	50.45	49.61	50.15	582229
2019-12-13	50.20	50.20	49.13	49.18	737626
2019-12-16	49.40	50.27	49.32	49.42	389725
2019-12-17	49.31	49.40	47.98	48.10	659534
2019-12-18	48.19	48.51	47.72	48.00	559708
2019-12-19	48.24	49.29	47.81	48.81	724330
2019-12-20	49.07	49.19	48.28	48.40	829122
2019-12-23	48.48	48.93	48.15	48.17	312623
2019-12-24	48.28	48.38	47.89	47.93	149232
2019-12-26	47.94	48.39	47.66	47.72	227806
2019-12-27	47.74	48.07	47.52	47.79	306093
2019-12-30	47.80	48.28	47.56	48.04	350914
2019-12-31	47.99	48.75	47.99	48.50	356911
2020-01-02	48.53	48.60	47.28	47.42	448632
2020-01-03	47.02	47.98	46.90	47.84	289087
2020-01-06	47.24	47.70	46.75	47.23	394250
2020-01-07	47.39	47.43	46.14	46.68	386103
2020-01-08	46.76	47.04	46.43	46.65	439867
2020-01-09	46.68	46.92	46.25	46.44	249558
2020-01-10	46.48	46.66	46.01	46.06	200878
2020-01-13	46.15	47.15	45.90	47.10	215670
2020-01-14	46.66	47.08	46.29	46.63	308147
2020-01-15	46.54	47.49	46.39	47.02	334718
2020-01-16	47.16	47.72	47.02	47.43	219449
2020-01-17	47.41	47.56	47.02	47.41	212774
2020-01-21	46.85	47.14	46.30	46.91	319125
2020-01-22	46.92	47.09	46.71	46.83	274214
2020-01-23	46.60	46.99	46.23	46.74	263225
2020-01-24	46.74	46.82	45.96	46.19	267520
2020-01-27	45.70	45.83	45.16	45.16	336744
2020-01-28	45.24	45.88	45.07	45.11	271252
2020-01-29	45.18	45.42	44.21	44.26	195590
2020-01-30	44.29	44.76	43.93	44.63	278410
2020-01-31	44.40	44.81	44.37	44.60	391051
2020-02-03	44.67	45.42	44.67	45.12	286454
2020-02-04	45.53	45.88	45.05	45.08	337646
2020-02-05	45.40	46.13	44.90	45.52	292066
2020-02-06	45.58	46.57	45.26	45.26	436487
2020-02-07	45.21	46.35	44.82	45.93	318570
2020-02-10	46.00	46.59	45.48	46.48	271679
2020-02-11	46.61	47.07	46.31	46.41	244124
2020-02-12	46.71	46.71	45.81	46.07	352892
2020-02-13	46.00	47.29	45.08	45.54	1004884
2020-02-14	45.01	46.49	44.58	45.75	1129513
2020-02-18	45.34	45.63	44.13	44.89	873202
2020-02-19	44.91	45.25	44.64	44.87	474330
2020-02-20	44.67	45.02	44.37	44.98	455075
2020-02-21	44.63	44.88	44.31	44.47	337401
2020-02-24	43.59	44.16	42.73	44.00	394762
2020-02-25	44.03	44.27	40.80	41.26	683066
2020-02-26	41.44	41.56	39.34	39.41	1053661
2020-02-27	38.43	39.04	37.09	37.20	877230
2020-02-28	36.92	38.85	36.40	38.11	1165933
2020-03-02	38.71	40.63	38.71	40.60	752291
2020-03-03	40.88	42.75	40.06	40.48	647041
2020-03-04	41.28	41.74	40.43	41.53	499971
2020-03-05	40.59	41.07	40.09	40.45	413349
2020-03-06	39.40	40.80	39.00	39.66	448621
2020-03-09	36.00	37.53	34.47	34.57	561765
2020-03-10	35.64	37.52	34.06	37.31	747267
2020-03-11	37.97	38.72	36.44	37.69	1104483
2020-03-12	33.50	36.07	33.50	35.10	705973
2020-03-13	36.71	38.09	34.40	38.06	648730
2020-03-16	34.25	41.02	34.25	36.95	481574
2020-03-17	37.60	42.15	37.35	40.49	911544
2020-03-18	38.30	40.46	36.20	39.03	592079
2020-03-19	39.69	40.70	38.65	39.53	711174
2020-03-20	39.39	41.92	38.56	39.59	841158
2020-03-23	39.68	40.47	37.31	38.34	651174
2020-03-24	39.70	41.00	37.76	38.37	469992
2020-03-25	38.36	39.21	36.65	37.93	866840
2020-03-26	38.23	39.38	37.45	38.34	471636
2020-03-27	37.57	40.96	37.57	39.79	762568
2020-03-30	40.19	42.42	39.99	42.28	542072
2020-03-31	42.24	44.45	41.82	44.15	851088
2020-04-01	43.12	45.08	42.41	43.79	658652
2020-04-02	43.33	44.79	43.09	44.31	624861
2020-04-03	44.08	45.35	43.37	44.81	660042
2020-04-06	45.46	45.57	43.30	44.11	682135
2020-04-07	44.66	45.50	42.09	42.80	998977
2020-04-08	42.98	43.99	42.68	43.45	1108906
2020-04-09	44.42	44.94	43.74	44.02	1118480
2020-04-13	44.14	44.70	42.11	42.47	592778
2020-04-14	43.27	45.94	42.94	45.45	796127
2020-04-15	45.19	45.89	44.21	45.39	489910
2020-04-16	47.50	49.86	46.78	49.49	1091481
2020-04-17	50.18	50.47	48.32	49.12	550171
2020-04-20	48.81	50.12	48.57	49.03	465959
2020-04-21	48.75	49.53	48.18	49.04	463937
2020-04-22	49.67	50.09	48.10	48.41	529377
2020-04-23	48.42	49.48	47.85	48.99	408921
2020-04-24	49.59	50.33	48.58	50.11	483411
2020-04-27	50.57	52.06	50.23	51.86	865201
2020-04-28	53.06	53.73	52.17	52.87	608709
2020-04-29	53.46	53.46	51.71	52.11	361847
2020-04-30	51.75	52.36	51.12	51.73	513421
2020-05-01	51.33	51.95	50.56	50.66	586679
2020-05-04	50.69	51.13	49.92	50.88	581588
2020-05-05	51.21	51.95	50.98	51.19	585588
2020-05-06	51.56	51.93	49.91	50.84	1127469
2020-05-07	52.48	52.48	48.42	50.39	1197531
2020-05-08	51.97	53.98	50.96	53.49	968461
2020-05-11	53.19	53.52	51.93	52.46	814403
2020-05-12	52.55	53.93	52.40	52.58	524181
2020-05-13	52.61	53.03	51.84	52.34	506876
2020-05-14	52.08	52.78	51.60	51.92	623267
2020-05-15	51.92	53.02	51.69	52.00	1249726
2020-05-18	52.47	53.00	50.87	50.88	671744
2020-05-19	50.80	51.63	50.59	50.60	431398
2020-05-20	51.08	51.08	50.16	50.66	592783
2020-05-21	50.13	50.64	49.68	50.39	650924
2020-05-22	50.40	51.11	50.29	50.84	382275
2020-05-26	51.28	52.12	51.28	51.46	336293
2020-05-27	51.65	51.78	50.64	51.63	410411
2020-05-28	52.00	52.84	51.60	52.27	575689
2020-05-29	52.21	52.85	51.86	52.71	638874
2020-06-01	52.85	53.85	52.40	53.40	456126
2020-06-02	53.32	53.62	51.78	51.89	499415
2020-06-03	52.06	52.21	50.30	50.40	669561
2020-06-04	50.17	50.80	48.99	49.50	779716
2020-06-05	49.47	50.10	47.84	48.83	1185560
2020-06-08	48.46	51.47	48.46	51.07	605355
2020-06-09	50.98	51.73	50.14	50.72	480326
2020-06-10	50.77	51.00	48.62	49.08	578913
2020-06-11	48.51	49.25	46.91	46.98	470809
2020-06-12	47.66	48.23	46.36	46.77	454851
2020-06-15	46.22	48.12	45.17	48.08	401134
2020-06-16	48.92	48.96	47.65	48.55	361167
2020-06-17	48.47	49.35	48.26	48.95	534273
2020-06-18	48.82	49.23	48.36	48.52	319616
2020-06-19	49.19	49.20	47.93	48.23	498599
2020-06-22	48.06	48.25	47.52	47.59	459147
2020-06-23	47.92	47.92	46.71	46.76	814024
2020-06-24	46.43	46.45	43.89	44.65	1072825
2020-06-25	44.37	44.95	41.24	41.56	2200905
2020-06-26	41.85	43.29	40.90	42.29	1890259
2020-06-29	42.53	43.51	42.12	42.35	884280
2020-06-30	42.60	44.05	42.44	43.80	824553
2020-07-01	43.61	44.01	42.99	43.16	573356
2020-07-02	43.58	43.73	42.43	43.12	631939
2020-07-06	43.60	43.92	42.99	43.26	1134010
2020-07-07	42.91	43.69	42.91	43.24	624083
2020-07-08	43.39	43.57	42.99	43.56	388654
2020-07-09	43.42	43.48	42.66	43.05	901607
2020-07-10	42.95	44.22	42.77	43.86	350862
2020-07-13	43.80	44.02	42.78	42.79	496392
2020-07-14	42.89	44.49	42.70	44.41	581851
2020-07-15	44.66	44.87	43.69	43.89	526052
2020-07-16	43.92	44.33	43.60	43.68	321647
2020-07-17	43.51	43.80	42.86	43.10	339870
2020-07-20	43.06	43.23	42.35	42.66	426299
2020-07-21	42.97	43.83	42.77	43.23	260233
2020-07-22	43.38	43.38	42.46	43.19	343277
2020-07-23	43.24	44.37	43.24	43.87	447175
2020-07-24	44.07	44.25	43.42	43.68	180674
2020-07-27	45.24	45.24	43.62	44.28	609753
2020-07-28	44.20	45.19	44.09	44.49	356593
2020-07-29	44.66	44.79	43.70	44.35	360319
2020-07-30	44.05	44.19	43.64	44.11	300887
2020-07-31	43.90	44.14	43.30	43.82	420284
2020-08-03	43.83	44.40	43.58	44.10	417050
2020-08-04	44.11	45.84	43.98	45.57	892472
2020-08-05	45.57	45.89	45.06	45.34	580947
2020-08-06	45.12	46.58	43.62	44.15	675435
2020-08-07	44.00	44.30	42.58	43.25	796366
2020-08-10	43.36	43.75	42.20	42.30	849595
2020-08-11	42.64	43.42	42.17	43.33	803707
2020-08-12	43.59	44.14	43.28	43.30	392627
2020-08-13	43.54	43.54	42.74	42.91	340996
2020-08-14	43.07	43.66	42.50	43.45	471619
2020-08-17	43.31	43.90	43.14	43.22	364929
2020-08-18	43.09	43.09	42.36	42.66	390468
2020-08-19	42.46	43.35	42.39	42.58	349382
2020-08-20	42.38	42.58	42.15	42.46	453940
2020-08-21	42.53	43.06	42.23	42.98	666701
2020-08-24	42.95	43.85	42.30	43.84	465948
2020-08-25	43.88	44.37	43.70	44.28	385203
2020-08-26	44.10	44.53	43.00	43.10	526447
2020-08-27	43.34	44.14	43.34	43.71	332781
2020-08-28	43.82	43.82	42.69	43.07	509035
2020-08-31	42.80	43.21	42.59	42.81	389305
2020-09-01	42.66	42.91	41.30	41.86	688782
2020-09-02	41.86	43.77	41.86	43.58	498552
2020-09-03	43.50	44.47	42.74	43.08	372632
2020-09-04	43.42	43.42	42.49	42.82	387558
2020-09-08	42.85	42.85	41.89	42.12	530971
2020-09-09	42.26	42.45	40.79	41.20	533538
2020-09-10	41.13	41.57	40.89	41.09	350487
2020-09-11	41.17	41.60	40.46	40.47	265833
2020-09-14	40.53	41.00	40.32	40.49	282815
2020-09-15	40.45	40.88	39.00	39.21	962444
2020-09-16	39.19	39.31	37.82	38.82	1097874
2020-09-17	38.82	40.25	38.40	39.50	721461
2020-09-18	39.50	39.51	38.39	39.26	872478
2020-09-21	38.89	40.28	38.58	40.28	523719
2020-09-22	40.30	40.99	39.82	39.86	455842
2020-09-23	40.09	40.42	38.48	38.65	383652
2020-09-24	38.70	39.32	38.00	38.76	786100
2020-09-25	38.83	39.82	38.51	39.74	304658
2020-09-28	39.75	40.64	39.75	40.38	436074
2020-09-29	40.59	40.64	39.60	40.19	520862
2020-09-30	40.50	40.67	40.31	40.53	716926
2020-10-01	40.60	40.90	39.79	40.90	618191
2020-10-02	40.66	41.84	40.66	41.53	605629
2020-10-05	41.45	41.87	40.94	41.19	466571
2020-10-06	41.23	41.65	40.83	41.19	348565
2020-10-07	41.45	41.95	41.06	41.42	451955
2020-10-08	41.73	41.77	40.95	41.13	298907
2020-10-09	41.03	41.20	40.20	40.30	325550
2020-10-12	40.19	41.40	40.19	41.09	456868
2020-10-13	40.98	41.50	40.51	40.66	517250
2020-10-14	40.54	40.94	39.98	39.99	337303
2020-10-15	39.75	39.96	39.40	39.69	534840
2020-10-16	39.65	40.70	39.45	40.25	585600
2020-10-19	40.42	40.71	40.01	40.33	631485
2020-10-20	40.62	40.74	39.77	39.93	514795
2020-10-21	39.71	40.43	39.71	40.25	485747
2020-10-22	40.27	40.94	39.89	40.89	376715
2020-10-23	41.12	42.31	40.83	42.15	364793
2020-10-26	42.10	42.39	40.42	40.78	366463
2020-10-27	40.67	41.58	40.29	40.30	494625
2020-10-28	39.94	40.30	39.36	39.45	527942
2020-10-29	39.33	39.50	38.50	38.81	390946
2020-10-30	38.70	39.45	38.54	38.84	373816
2020-11-02	39.30	40.08	38.79	39.15	626336
2020-11-03	39.52	40.69	39.30	39.95	495802
2020-11-04	39.82	39.85	38.27	38.61	561988
2020-11-05	39.44	41.08	38.60	38.90	902384
2020-11-06	38.77	38.94	36.27	36.30	994294
2020-11-09	37.26	37.84	35.15	35.24	987253
2020-11-10	35.46	38.18	35.19	37.77	1749561
2020-11-11	37.77	38.84	37.37	38.64	840147
2020-11-12	38.43	39.46	38.26	38.98	1253589
2020-11-13	39.29	39.83	38.31	38.99	598623
2020-11-16	39.07	39.92	39.05	39.37	657033
2020-11-17	39.09	39.14	38.16	38.61	447710
2020-11-18	38.81	39.09	38.26	38.28	520338
2020-11-19	38.31	39.48	37.95	39.14	469104
2020-11-20	39.04	39.39	38.23	38.85	684598
2020-11-23	39.11	39.79	38.50	39.23	614988
2020-11-24	39.49	40.98	39.28	40.66	744827
2020-11-25	40.66	41.13	39.94	40.47	517030
2020-11-27	40.44	40.60	39.70	40.02	256880
2020-11-30	40.08	41.25	39.91	41.13	702907
2020-12-01	41.36	41.55	40.30	41.04	676097
2020-12-02	40.67	41.22	39.91	40.36	395465
2020-12-03	40.11	41.03	39.87	40.98	346013
2020-12-04	41.12	41.63	40.73	41.60	357001
2020-12-07	41.49	42.35	41.18	41.98	632547
2020-12-08	42.00	43.60	41.66	43.47	780996
2020-12-09	43.39	44.50	43.39	44.28	931678
2020-12-10	44.40	44.51	43.52	44.24	480074
2020-12-11	44.34	44.68	43.25	43.37	488794
2020-12-14	43.59	44.08	43.14	43.22	454063
2020-12-15	43.71	43.71	42.31	42.83	656826
2020-12-16	43.08	43.49	41.90	42.53	683948
2020-12-17	42.65	42.78	41.47	42.37	799005
2020-12-18	42.65	42.84	41.60	42.04	856619
2020-12-21	41.48	42.14	41.09	42.06	589499
2020-12-22	41.95	42.08	41.24	41.79	605648
2020-12-23	41.83	42.77	41.25	42.63	467350
2020-12-24	42.52	42.80	42.02	42.71	214755
2020-12-28	42.75	42.82	41.97	42.60	481660
2020-12-29	42.70	42.98	42.25	42.49	512392
2020-12-30	42.44	42.68	41.92	42.15	568270
2020-12-31	42.03	42.66	41.25	42.49	867646
2021-01-04	42.59	43.44	42.06	43.35	567318
2021-01-05	43.49	44.40	43.33	44.20	608527
2021-01-06	44.43	45.35	43.39	43.54	993844
2021-01-07	43.45	43.61	42.36	43.07	588037
2021-01-08	41.71	41.89	39.05	40.09	2140281
2021-01-11	39.99	40.35	39.29	39.77	1379583
2021-01-12	39.98	40.22	38.29	38.55	1176982
2021-01-13	38.56	38.66	37.97	38.24	901573
2021-01-14	38.55	39.29	38.04	38.82	712916
2021-01-15	38.66	39.90	38.64	39.27	584508
2021-01-19	39.49	40.42	39.07	39.76	628009
2021-01-20	39.98	40.43	39.03	39.52	834716
2021-01-21	39.54	40.09	39.38	39.92	393271
2021-01-22	39.85	40.66	39.74	40.52	361857
2021-01-25	40.72	43.39	40.71	42.09	712918
2021-01-26	42.07	43.61	41.50	43.55	584182
2021-01-27	43.40	47.44	43.14	45.21	1868662
2021-01-28	44.72	46.91	41.69	42.33	1023529
2021-01-29	42.42	43.55	41.72	42.23	1072017
2021-02-01	42.23	42.50	40.49	41.43	1080275
2021-02-02	41.40	41.40	39.81	40.57	774856
2021-02-03	40.55	40.94	39.51	40.78	574326
2021-02-04	40.87	41.17	40.16	40.92	696404
2021-02-05	41.17	41.28	40.39	41.04	588565
2021-02-08	41.20	42.05	40.81	42.00	285195
2021-02-09	42.26	42.85	41.90	42.46	740222
2021-02-10	48.52	52.18	48.06	50.69	3015268
2021-02-11	49.57	51.93	48.64	49.28	1440752
2021-02-12	48.36	49.80	48.11	49.44	909882
2021-02-16	49.27	49.80	48.70	48.86	768046
2021-02-17	49.03	49.92	48.24	49.37	750623
2021-02-18	49.28	50.14	48.66	50.06	773449
2021-02-19	50.06	50.26	49.40	49.51	795483
2021-02-22	49.87	50.11	49.00	49.36	392966
2021-02-23	49.55	49.81	48.69	49.58	564615
2021-02-24	49.88	51.26	49.88	51.19	762674
2021-02-25	51.43	52.63	51.23	51.40	694868
2021-02-26	51.41	51.77	49.94	50.02	483543
2021-03-01	50.30	51.09	49.90	50.06	495644
2021-03-02	49.91	50.39	48.58	49.34	759501
2021-03-03	49.34	51.04	48.96	50.16	787183
2021-03-04	50.63	51.76	50.22	51.62	711120
2021-03-05	51.89	53.24	51.60	53.19	916657
2021-03-08	53.12	54.78	52.21	53.78	903402
2021-03-09	53.22	53.99	51.65	51.72	531104
2021-03-10	51.69	52.92	50.78	52.82	646228
2021-03-11	52.55	53.38	52.29	52.73	352579
2021-03-12	52.98	53.25	52.41	52.70	434061
2021-03-15	52.77	53.63	52.39	53.33	568948
2021-03-16	53.45	54.25	52.88	53.84	375862
2021-03-17	53.99	54.05	53.23	53.92	503434
2021-03-18	53.96	54.75	52.21	52.90	753724
2021-03-19	53.34	54.53	53.06	53.94	723870
2021-03-22	53.64	53.89	52.91	53.81	381091
2021-03-23	53.92	54.20	52.44	53.01	587024
2021-03-24	52.60	53.12	52.05	52.29	363067
2021-03-25	52.34	53.50	51.93	53.44	431576
2021-03-26	53.85	54.43	53.38	54.36	479196
2021-03-29	54.31	55.36	54.05	54.94	652190
2021-03-30	55.12	55.50	52.91	53.15	867144
2021-03-31	53.00	53.17	52.22	52.24	494953
2021-04-01	51.84	53.69	51.63	53.50	455129
2021-04-05	53.50	53.79	52.57	53.05	327613
2021-04-06	52.95	53.68	52.90	53.25	365637
2021-04-07	53.73	53.89	52.62	52.74	230181
2021-04-08	52.36	52.98	52.06	52.91	500881
2021-04-09	53.01	53.16	50.74	50.95	364762
2021-04-12	51.13	51.95	50.91	51.86	355934
2021-04-13	51.86	52.11	51.16	51.46	341932
2021-04-14	51.40	51.45	50.60	51.22	259772
2021-04-15	51.03	51.20	50.37	51.07	400387
2021-04-16	51.40	51.78	50.72	51.20	240814
2021-04-19	50.97	51.32	50.33	50.90	431128
2021-04-20	50.87	51.76	50.44	51.26	262117
2021-04-21	51.30	52.13	50.90	50.94	382201
2021-04-22	50.82	50.92	50.44	50.73	294221
2021-04-23	50.70	50.79	49.33	49.41	280895
2021-04-26	49.74	49.83	47.99	48.72	606401
2021-04-27	48.51	49.04	48.00	48.46	649784
2021-04-28	48.66	48.77	47.37	47.74	526336
2021-04-29	47.85	48.23	47.68	47.84	466132
2021-04-30	47.58	47.89	47.13	47.60	473306
2021-05-03	47.81	48.46	47.61	47.78	1021827
2021-05-04	47.95	48.28	47.14	47.37	670042
2021-05-05	47.25	48.26	46.57	48.26	1040414
2021-05-06	47.32	48.34	45.00	48.31	941851
2021-05-07	47.00	48.78	46.92	48.65	918399
2021-05-10	48.83	50.47	48.83	50.05	605586
2021-05-11	50.12	50.99	49.89	49.93	715318
2021-05-12	50.15	51.58	50.15	50.88	901828
2021-05-13	50.63	51.98	50.63	51.39	745699
2021-05-14	51.43	52.17	50.86	50.89	446826
2021-05-17	51.35	52.04	50.59	50.87	534994
2021-05-18	50.65	51.56	50.63	51.33	463195
2021-05-19	51.38	51.62	50.14	50.88	345895
2021-05-20	50.78	51.08	50.40	50.80	319808
2021-05-21	51.01	51.25	50.55	50.96	1317314
2021-05-24	50.93	51.49	50.54	50.83	329568
2021-05-25	50.80	51.05	49.47	49.51	601094
2021-05-26	49.42	49.51	48.91	49.11	894578
2021-05-27	49.19	49.61	48.66	48.94	598301
2021-05-28	49.06	49.78	48.70	48.71	417507
2021-06-01	48.65	49.06	48.16	48.89	405100
2021-06-02	49.22	50.05	48.95	50.05	617222
2021-06-03	50.19	50.66	49.19	49.66	351447
2021-06-04	49.53	49.83	49.23	49.82	257566
2021-06-07	49.85	50.64	49.47	49.72	338479
2021-06-08	49.64	49.94	49.07	49.15	297015
2021-06-09	48.51	49.20	48.45	48.48	346472
2021-06-10	48.43	48.87	48.15	48.75	259736
2021-06-11	48.74	49.07	48.52	49.03	295553
2021-06-14	48.91	48.91	47.63	47.88	467416
2021-06-15	48.07	48.34	47.62	47.65	738359
2021-06-16	47.58	48.06	47.33	47.79	385572
2021-06-17	47.65	47.93	46.91	47.29	548547
2021-06-18	47.22	47.29	46.17	46.58	552852
2021-06-21	46.12	46.96	46.04	46.85	449345
2021-06-22	47.15	47.23	46.09	46.24	377365
2021-06-23	46.25	46.27	45.52	45.54	386413
2021-06-24	45.31	46.20	45.01	46.00	577364
2021-06-25	45.75	46.32	45.47	45.80	6606114
2021-06-28	45.80	45.87	45.09	45.31	550697
2021-06-29	45.69	45.69	44.40	44.85	815212
2021-06-30	44.82	45.02	44.14	44.52	1559445
2021-07-01	44.66	45.60	44.47	45.17	960958
2021-07-02	45.32	45.55	45.16	45.47	559834
2021-07-06	45.35	45.35	44.13	44.92	798645
2021-07-07	44.69	45.85	44.69	45.24	463212
2021-07-08	45.10	46.33	44.57	46.26	488301
2021-07-09	46.31	47.47	46.26	46.49	521744
2021-07-12	46.43	46.79	46.08	46.38	386456
2021-07-13	45.88	46.53	45.47	45.69	448767
2021-07-14	45.75	45.98	43.84	44.35	841323
2021-07-15	44.20	45.02	43.46	44.93	627075
2021-07-16	45.19	45.73	45.17	45.69	617023
2021-07-19	45.67	46.35	45.24	46.21	608771
2021-07-20	46.32	47.04	46.28	46.53	667519
2021-07-21	46.70	46.89	45.63	45.65	424892
2021-07-22	45.47	45.47	44.26	44.93	394827
2021-07-23	44.90	45.86	44.75	45.61	375192
2021-07-26	45.68	46.39	45.48	45.64	393440
2021-07-27	45.58	45.94	44.72	45.04	811151
2021-07-28	44.92	45.79	44.03	44.85	310776
2021-07-29	45.14	45.29	44.75	44.85	241992
2021-07-30	45.05	45.28	44.31	44.40	303191
2021-08-02	44.28	44.63	43.65	44.59	544041
2021-08-03	44.63	44.98	44.06	44.07	380378
2021-08-04	43.68	44.22	42.09	42.18	629965
2021-08-05	39.10	40.00	36.83	38.88	1927770
2021-08-06	38.10	40.13	38.08	39.51	1078793
2021-08-09	39.46	39.86	38.94	39.22	591215
2021-08-10	38.86	39.48	38.40	39.42	674636
2021-08-11	39.44	39.90	38.97	38.99	634232
2021-08-12	38.86	39.31	38.40	38.44	497145
2021-08-13	38.46	38.97	37.88	38.38	318139
2021-08-16	38.48	38.97	38.34	38.89	500731
2021-08-17	38.75	39.46	38.60	38.92	357326
2021-08-18	38.80	39.25	36.97	36.98	1383641
2021-08-19	36.86	37.11	35.71	36.00	1317160
2021-08-20	35.89	36.41	35.80	36.15	1122145
2021-08-23	35.89	36.25	35.44	35.89	1218886
2021-08-24	36.01	36.01	35.40	35.66	877519
2021-08-25	35.88	37.12	35.83	35.99	1632594
2021-08-26	35.80	36.10	34.37	34.48	944943
2021-08-27	34.50	35.64	34.33	35.60	926319
2021-08-30	35.55	35.78	35.03	35.28	751088
2021-08-31	36.52	37.68	35.69	37.47	3277178
2021-09-01	37.59	38.67	37.52	38.40	2016818
2021-09-02	38.15	39.69	38.15	38.62	12455051
2021-09-03	38.57	38.60	37.97	38.09	851707
2021-09-07	37.90	39.99	37.86	39.79	1186361
2021-09-08	39.81	40.72	39.51	40.01	1004131
2021-09-09	39.99	39.99	39.14	39.26	545543
2021-09-10	39.20	39.20	38.33	38.93	373833
2021-09-13	38.94	39.83	38.94	39.49	493638
2021-09-14	39.60	39.79	39.10	39.60	697793
2021-09-15	39.45	39.79	38.44	38.51	443596
2021-09-16	38.68	38.78	37.58	38.18	380097
2021-09-17	38.16	38.63	37.86	38.58	1102803
2021-09-20	38.45	38.85	37.85	38.26	400312
2021-09-21	38.13	39.07	37.93	38.97	536354
2021-09-22	39.27	39.50	38.42	39.03	583510
2021-09-23	39.16	39.52	38.51	38.52	399667
2021-09-24	38.45	39.53	38.45	39.43	398158
2021-09-27	39.70	40.58	39.56	39.56	453746
2021-09-28	39.71	40.10	39.26	39.37	399068
2021-09-29	39.17	40.87	39.11	40.79	753620
2021-09-30	40.63	40.85	39.81	39.88	338915
2021-10-01	40.09	40.87	39.47	39.62	510781
2021-10-04	39.77	40.65	39.70	39.99	525454
2021-10-05	40.00	40.81	39.53	39.71	406118
2021-10-06	39.55	39.92	38.89	39.90	248961
2021-10-07	39.76	40.36	39.61	39.70	311514
2021-10-08	39.34	40.12	39.29	39.32	150585
2021-10-11	39.32	39.59	39.02	39.31	199904
2021-10-12	39.23	39.86	39.16	39.66	301089
2021-10-13	39.52	39.84	39.28	39.61	300248
2021-10-14	39.83	40.29	39.68	40.18	260891
2021-10-15	40.60	40.67	39.58	39.58	307568
2021-10-18	39.50	39.91	39.09	39.14	242855
2021-10-19	39.19	39.19	38.36	38.65	220617
2021-10-20	38.66	39.54	38.65	39.04	220419
2021-10-21	39.06	39.24	38.22	38.70	254996
2021-10-22	38.52	38.99	38.40	38.60	186875
2021-10-25	38.46	38.46	37.73	37.75	279919
2021-10-26	37.66	38.12	37.50	37.70	258443
2021-10-27	37.81	37.81	36.26	36.37	439426
2021-10-28	36.47	37.12	36.34	36.65	475895
2021-10-29	36.71	36.89	35.96	36.14	362156
2021-11-01	36.26	37.17	36.18	37.05	586255
2021-11-02	37.01	37.02	35.98	36.28	349499
2021-11-03	36.09	37.17	35.95	37.05	603410
2021-11-04	37.11	37.67	36.11	36.17	499742
2021-11-05	36.42	36.98	35.73	35.94	830431
2021-11-08	37.00	37.82	35.50	37.43	1045192
2021-11-09	36.84	37.87	36.34	37.35	818192
2021-11-10	37.35	37.44	35.77	36.51	936469
2021-11-11	36.17	36.35	33.90	34.62	837070
2021-11-12	35.06	36.31	34.43	36.27	905341
2021-11-15	35.87	38.09	35.60	38.04	857374
2021-11-16	38.28	39.04	37.95	39.00	598617
2021-11-17	38.80	38.86	37.90	38.68	520902
2021-11-18	38.50	38.59	37.29	37.93	607053
2021-11-19	37.71	38.06	37.19	37.44	480131
2021-11-22	37.33	38.95	37.13	38.32	337454
2021-11-23	38.70	38.79	37.71	38.50	456841
2021-11-24	38.66	39.17	38.47	38.64	339949
2021-11-26	39.07	39.18	37.69	38.48	327273
2021-11-29	38.06	38.70	37.37	38.23	517517
2021-11-30	37.90	37.90	36.63	36.70	904695
2021-12-01	37.07	38.48	36.96	37.18	592268
2021-12-02	37.45	39.53	37.27	38.90	565606
2021-12-03	38.99	38.99	37.69	37.77	326126
2021-12-06	38.19	39.62	38.17	39.40	436897
2021-12-07	39.51	40.20	39.30	39.73	397384
2021-12-08	39.51	40.12	39.18	39.63	551105
2021-12-09	39.43	39.80	38.80	38.85	306415
2021-12-10	38.77	39.81	38.75	39.72	443800
2021-12-13	39.72	40.15	39.36	39.48	300747
2021-12-14	39.51	40.34	39.51	40.32	290435
2021-12-15	40.35	41.28	39.61	40.96	582244
2021-12-16	41.04	41.27	40.78	41.14	511515
2021-12-17	41.22	41.41	40.69	41.17	1134957
2021-12-20	40.82	43.70	39.73	40.26	663225
2021-12-21	39.93	40.32	39.44	40.23	376183
2021-12-22	39.98	40.03	38.56	38.85	384542
2021-12-23	38.60	39.59	38.31	39.53	246091
2021-12-27	39.50	39.73	38.93	39.61	191872
2021-12-28	39.55	40.59	39.55	40.58	186123
2021-12-29	40.65	41.00	39.96	40.03	232071
2021-12-30	40.07	41.13	39.75	39.97	537220
2021-12-31	39.62	40.71	39.26	40.53	299909
2022-01-03	40.87	43.16	40.35	42.48	582458
2022-01-04	42.34	42.96	42.21	42.30	362003
2022-01-05	42.74	43.66	42.46	42.55	394458
2022-01-06	42.37	43.51	42.26	42.58	280470
2022-01-07	42.38	44.19	42.38	44.02	382852
2022-01-10	44.12	44.59	43.03	43.17	431301
2022-01-11	43.20	43.46	42.64	43.40	250536
2022-01-12	43.14	43.51	42.51	42.76	320610
2022-01-13	42.92	43.61	42.55	43.17	265182
2022-01-14	42.97	43.95	42.65	43.68	251442
2022-01-18	43.38	43.60	42.22	42.30	416875
2022-01-19	42.13	42.78	41.83	41.90	421174
2022-01-20	42.00	42.00	40.67	40.75	469958
2022-01-21	40.99	41.72	40.53	40.64	438570
2022-01-24	40.46	41.62	40.25	40.95	618924
2022-01-25	40.75	40.81	39.56	40.00	491113
2022-01-26	40.04	40.46	39.06	39.62	641858
2022-01-27	39.70	40.93	38.56	38.78	666314
2022-01-28	38.51	40.14	38.35	40.10	700500
2022-01-31	39.85	40.16	37.78	38.73	673103
2022-02-01	38.52	38.87	37.21	37.64	522955
2022-02-02	37.67	38.06	37.09	37.69	496039
2022-02-03	37.79	38.15	36.86	37.02	341687
2022-02-04	36.63	36.73	34.63	36.10	751683
2022-02-07	36.23	36.45	35.50	36.14	471042
2022-02-08	35.96	36.30	35.47	35.71	304672
2022-02-09	35.95	36.02	35.22	35.65	484161
2022-02-10	35.32	35.90	34.71	34.80	407901
2022-02-11	34.75	35.75	34.69	35.28	624376
2022-02-14	36.94	38.30	36.41	38.16	920365
2022-02-15	38.16	41.07	37.95	40.70	1233626
2022-02-16	40.55	41.35	40.20	40.33	545981
2022-02-17	40.18	42.06	40.02	41.85	517355
2022-02-18	41.77	42.63	39.78	40.47	777572
2022-02-22	40.51	42.01	40.15	41.28	452851
2022-02-23	41.14	41.45	40.29	40.51	302954
2022-02-24	39.87	40.29	38.95	39.24	339216
2022-02-25	39.20	40.29	38.58	40.09	315199
2022-02-28	39.49	39.97	38.88	39.25	317688
2022-03-01	38.76	39.35	37.46	38.00	455601
2022-03-02	37.92	38.22	37.44	37.65	303516
2022-03-03	37.58	37.81	36.49	36.53	567428
2022-03-04	36.06	36.56	35.93	36.09	431445
2022-03-07	36.04	36.04	34.45	34.54	512368
2022-03-08	34.96	35.33	33.08	35.11	711793
2022-03-09	35.66	36.71	35.26	35.30	385262
2022-03-10	35.36	35.36	33.27	33.97	433211
2022-03-11	33.98	34.06	32.66	32.72	498330
2022-03-14	34.50	34.59	29.47	31.42	1474239
2022-03-15	31.33	33.16	31.33	32.92	838162
2022-03-16	32.96	33.53	32.39	33.29	686841
2022-03-17	32.98	33.65	32.71	33.13	301867
2022-03-18	32.92	33.47	32.68	33.31	788187
2022-03-21	33.26	34.23	32.70	33.05	407795
2022-03-22	32.91	33.20	30.99	31.45	1058216
2022-03-23	31.50	31.90	31.18	31.64	355531
2022-03-24	31.66	31.66	30.73	30.97	236477
2022-03-25	30.96	31.77	30.75	31.24	349404
2022-03-28	31.16	31.49	30.60	31.38	459518
2022-03-29	31.87	32.73	31.79	32.61	337969
2022-03-30	32.38	32.69	32.21	32.59	294217
2022-03-31	32.44	32.90	31.97	32.26	278321
2022-04-01	32.61	33.53	32.34	33.52	392258
2022-04-04	33.43	33.46	32.32	32.79	311657
2022-04-05	32.81	33.28	32.20	32.41	326177
2022-04-06	32.25	32.76	31.88	32.25	230770
2022-04-07	32.16	33.26	32.16	33.22	488066
2022-04-08	33.52	33.84	33.10	33.41	330832
2022-04-11	32.89	34.19	32.76	33.62	596461
2022-04-12	34.00	34.32	33.29	33.78	393607
2022-04-13	33.80	35.62	33.80	34.61	625914
2022-04-14	34.93	35.33	33.57	33.72	553281
2022-04-18	33.65	34.32	33.07	33.21	230244
2022-04-19	32.94	34.40	32.94	34.02	247270
2022-04-20	34.14	34.70	33.95	34.14	199317
2022-04-21	34.08	34.62	33.99	34.19	264321
2022-04-22	34.16	34.47	33.79	34.08	215879
2022-04-25	33.97	33.98	32.62	33.55	369945
2022-04-26	33.13	33.41	32.47	32.50	221422
2022-04-27	32.44	32.95	31.86	32.66	353326
2022-04-28	32.88	33.78	32.32	33.42	256039
2022-04-29	33.43	34.04	31.30	31.50	316727
2022-05-02	31.48	31.76	30.74	31.25	341739
2022-05-03	31.12	31.88	30.99	31.63	236377
2022-05-04	31.80	31.89	30.61	31.82	263499
2022-05-05	31.49	31.49	30.58	30.85	217323
2022-05-06	30.52	30.99	30.06	30.54	293895
2022-05-09	31.31	36.34	31.12	34.96	1154393
2022-05-10	35.33	38.18	35.33	37.46	1118017
2022-05-11	37.46	38.54	36.27	36.85	802401
2022-05-12	37.00	38.47	36.97	37.89	506641
2022-05-13	37.81	40.18	37.81	38.81	787038
2022-05-16	38.24	39.11	37.29	37.46	476994
2022-05-17	37.94	38.78	36.99	38.16	361627
2022-05-18	37.98	38.41	36.81	36.99	546806
2022-05-19	36.93	37.31	36.09	36.75	703446
2022-05-20	37.00	37.32	35.82	36.70	362422
2022-05-23	38.81	42.73	38.58	40.98	1333180
2022-05-24	40.80	41.32	40.28	40.37	559316
2022-05-25	40.18	41.13	39.67	40.91	499545
2022-05-26	41.21	41.39	40.61	40.74	273353
2022-05-27	41.00	41.48	40.55	41.39	282431
2022-05-31	41.01	41.57	40.36	41.12	465761
2022-06-01	41.09	41.33	40.12	41.13	262736
2022-06-02	41.10	41.20	39.31	40.50	293321
2022-06-03	40.32	40.38	39.61	40.05	178516
2022-06-06	40.55	40.59	39.92	40.37	197971
2022-06-07	39.78	40.04	38.29	39.05	519605
2022-06-08	39.08	39.85	38.89	39.08	337563
2022-06-09	39.42	39.42	37.88	37.90	213234
2022-06-10	37.57	39.14	37.50	38.99	338294
2022-06-13	38.39	38.94	37.83	38.64	343544
2022-06-14	38.42	39.28	38.15	38.94	381116
2022-06-15	39.23	40.28	38.64	39.74	403892
2022-06-16	39.12	39.39	38.21	38.62	359754
2022-06-17	39.22	39.95	38.77	39.02	618297
2022-06-21	39.63	39.75	38.54	39.18	444753
2022-06-22	39.00	40.33	39.00	39.64	614469
2022-06-23	39.61	39.97	39.02	39.49	460086
2022-06-24	39.85	41.25	39.51	40.60	1119215
2022-06-27	40.86	42.50	40.65	41.54	595808
2022-06-28	41.35	42.45	40.31	40.45	381591
2022-06-29	40.35	41.71	39.79	41.13	370893
2022-06-30	40.86	41.82	40.64	41.82	616007
2022-07-01	41.96	43.22	41.71	42.97	353278
2022-07-05	42.66	43.02	41.76	42.81	340944
2022-07-06	42.42	42.98	41.60	42.69	299823
2022-07-07	42.20	42.74	41.61	41.97	237397
2022-07-08	42.32	42.44	41.62	41.89	334468
2022-07-11	41.67	42.35	41.67	41.90	220909
2022-07-12	42.03	43.78	41.93	43.58	353386
2022-07-13	43.25	44.81	43.04	44.45	352316
2022-07-14	43.91	44.44	43.45	44.23	202635
2022-07-15	44.72	44.72	43.80	44.42	246272
2022-07-18	44.43	44.81	43.70	43.73	231385
2022-07-19	44.33	45.02	44.21	44.39	276396
2022-07-20	44.33	44.55	43.86	44.46	226198
2022-07-21	44.04	44.46	43.14	43.93	292839
2022-07-22	43.89	44.31	43.36	44.16	320241
2022-07-25	44.19	45.05	44.00	44.50	280816
2022-07-26	44.04	45.12	44.00	44.27	314023
2022-07-27	44.16	44.25	42.62	43.96	272557
2022-07-28	44.04	44.49	43.60	44.17	211626
2022-07-29	43.94	44.09	43.07	43.42	228143
2022-08-01	43.43	45.07	43.19	45.00	293184
2022-08-02	44.91	45.38	44.11	44.67	266773
2022-08-03	44.96	44.96	43.28	44.51	379087
2022-08-04	44.73	44.73	43.06	43.50	300598
2022-08-05	43.09	43.09	41.80	42.68	659447
2022-08-08	45.10	46.54	44.12	44.34	676185
2022-08-09	45.00	46.50	45.00	46.10	813875
2022-08-10	46.04	47.50	45.72	47.05	853733
2022-08-11	47.44	49.58	47.00	47.47	1163350
2022-08-12	47.35	48.00	46.69	47.60	457600
2022-08-15	47.59	48.53	46.97	48.43	342497
2022-08-16	48.21	49.79	47.85	49.39	475747
2022-08-17	48.82	50.21	48.71	49.21	358688
2022-08-18	49.29	50.09	49.14	50.06	287612
2022-08-19	49.59	50.39	49.03	49.85	721541
2022-08-22	49.81	49.92	48.58	48.69	280381
2022-08-23	48.40	48.80	47.87	48.22	283423
2022-08-24	48.12	48.77	47.64	48.02	358543
2022-08-25	48.49	49.15	47.73	47.91	349770
2022-08-26	47.56	47.88	46.90	46.95	265410
2022-08-29	46.50	47.60	46.09	47.24	190272
2022-08-30	47.15	47.55	46.38	47.07	314396
2022-08-31	46.88	47.26	46.22	46.60	402418
2022-09-01	46.21	47.22	45.50	46.17	395978
2022-09-02	46.60	47.05	45.01	45.49	336300
2022-09-06	44.86	45.25	41.18	42.26	1162060
2022-09-07	42.47	44.42	42.17	44.26	555712
2022-09-08	43.73	44.29	42.55	43.42	372088
2022-09-09	43.82	44.70	43.28	44.23	352327
2022-09-12	44.34	45.31	44.34	45.27	333599
2022-09-13	44.64	45.29	43.93	43.99	317176
2022-09-14	44.33	44.33	43.42	43.89	316947
2022-09-15	43.41	43.97	43.25	43.91	339868
2022-09-16	43.90	44.74	43.27	44.35	2169269
2022-09-19	44.59	45.66	44.59	45.09	303033
2022-09-20	44.70	44.80	43.05	43.41	253960
2022-09-21	43.77	44.75	43.52	44.38	294282
2022-09-22	44.21	44.24	43.41	44.11	267918
2022-09-23	43.73	43.73	42.63	43.34	372904
2022-09-26	43.11	43.46	42.17	42.63	306878
2022-09-27	42.56	42.93	40.59	40.98	552873
2022-09-28	41.29	42.18	40.56	42.07	549439
2022-09-29	41.48	42.20	41.00	42.12	625013
2022-09-30	42.38	42.66	41.68	42.42	521397
2022-10-03	42.74	43.50	41.88	43.35	390517
2022-10-04	44.35	46.17	43.71	46.05	803524
2022-10-05	45.38	46.70	45.09	46.00	395196
2022-10-06	45.82	46.30	44.88	45.62	272124
2022-10-07	45.79	46.51	45.42	45.69	605332
2022-10-10	45.69	46.35	45.52	46.27	548572
2022-10-11	46.14	46.66	45.87	46.38	698349
2022-10-12	46.47	47.16	45.95	45.97	427062
2022-10-13	45.36	47.24	45.00	47.00	419746
2022-10-14	47.33	48.35	46.62	46.68	335930
2022-10-17	47.09	47.56	46.76	46.93	355838
2022-10-18	47.63	48.27	47.63	48.21	372929
2022-10-19	47.99	48.65	47.25	48.10	389461
2022-10-20	47.94	48.27	46.66	46.94	824399
2022-10-21	47.23	48.15	46.95	47.87	369538
2022-10-24	47.87	48.64	47.57	48.25	331698
2022-10-25	48.48	49.37	48.20	48.27	315457
2022-10-26	48.66	49.76	48.30	49.53	359064
2022-10-27	49.77	50.22	49.08	49.23	370520
2022-10-28	49.43	51.04	49.31	50.58	211589
2022-10-31	50.51	50.83	49.97	50.24	303902
2022-11-01	50.26	50.82	49.80	49.93	266701
2022-11-02	49.82	50.92	49.18	49.61	279297
2022-11-03	49.36	49.64	48.45	49.16	249722
2022-11-04	49.45	49.97	48.41	48.57	380167
2022-11-07	45.06	47.59	42.52	47.42	1450990
2022-11-08	46.83	51.04	46.83	47.37	781057
2022-11-09	46.70	47.37	46.47	46.81	318736
2022-11-10	48.04	48.20	45.83	46.61	394268
2022-11-11	46.60	47.46	45.58	47.44	420566
2022-11-14	47.34	48.92	46.95	47.70	569523
2022-11-15	47.90	48.20	46.62	46.75	414544
2022-11-16	46.95	47.33	46.57	47.03	447786
2022-11-17	46.77	47.82	46.69	47.62	416343
2022-11-18	48.21	48.21	46.77	47.00	409274
2022-11-21	47.07	48.49	46.69	48.23	289645
2022-11-22	48.08	48.63	47.44	48.36	176518
2022-11-23	48.38	49.09	48.24	48.74	164541
2022-11-25	48.79	49.50	48.79	48.89	98660
2022-11-28	48.71	49.32	48.41	48.93	277087
2022-11-29	48.90	49.27	48.54	49.01	249842
2022-11-30	48.82	49.55	47.72	49.43	354266
2022-12-01	48.82	49.89	48.51	49.26	196182
2022-12-02	49.01	50.02	48.94	49.98	210494
2022-12-05	49.54	49.54	47.95	49.00	229425
2022-12-06	48.80	49.15	47.61	48.21	270274
2022-12-07	48.43	48.43	47.53	47.53	234113
2022-12-08	47.42	47.79	47.17	47.19	179038
2022-12-09	46.94	47.24	45.31	45.35	313041
2022-12-12	45.36	45.97	44.56	45.30	445736
2022-12-13	46.20	46.31	44.99	45.43	336341
2022-12-14	45.41	46.19	45.24	45.87	305021
2022-12-15	45.58	46.38	45.05	45.44	399462
2022-12-16	45.05	46.10	44.51	45.91	1370208
2022-12-19	45.99	47.46	45.96	46.98	295922
2022-12-20	47.12	47.12	46.06	46.25	218520
2022-12-21	46.64	47.16	46.18	46.37	208450
2022-12-22	46.04	46.89	45.78	46.84	214265
2022-12-23	46.92	47.94	46.79	47.65	226681
2022-12-27	47.75	48.49	47.61	48.24	176835
2022-12-28	48.67	49.37	48.44	48.48	306160
2022-12-29	48.75	49.43	48.19	48.90	254831
2022-12-30	48.80	49.65	48.44	49.38	487172
2023-01-03	49.37	49.63	48.05	48.86	329357
2023-01-04	49.27	50.24	48.86	49.36	377932
2023-01-05	49.42	50.00	48.88	49.80	258030
2023-01-06	50.22	51.55	49.93	51.00	342353
2023-01-09	50.61	51.00	49.74	49.74	212848
2023-01-10	49.73	49.74	48.81	49.48	346074
2023-01-11	49.72	50.23	49.07	49.32	419279
2023-01-12	49.73	50.14	48.91	49.23	298420
2023-01-13	49.46	49.81	49.22	49.59	217168
2023-01-17	49.65	50.64	49.60	49.75	306117
2023-01-18	50.00	50.07	47.46	47.98	299246
2023-01-19	47.57	47.94	46.36	46.41	289236
2023-01-20	46.56	46.71	45.76	46.70	335721
2023-01-23	46.70	46.94	45.91	46.32	279591
2023-01-24	46.01	47.52	45.98	47.26	380249
2023-01-25	47.21	47.89	46.77	47.56	228379
2023-01-26	47.57	47.92	46.58	47.54	226471
2023-01-27	47.45	47.91	47.30	47.71	166420
2023-01-30	47.57	48.44	47.39	47.47	184633
2023-01-31	47.79	48.46	47.54	48.43	241992
2023-02-01	48.37	49.56	47.78	47.89	398370
2023-02-02	47.30	47.70	46.36	47.19	416699
2023-02-03	47.12	47.58	46.90	47.35	308784
2023-02-06	47.25	48.41	47.25	48.35	256940
2023-02-07	48.03	48.39	47.29	48.13	342542
2023-02-08	47.40	48.30	47.40	48.10	195678
2023-02-09	48.46	48.49	47.10	47.64	297501
2023-02-10	47.72	48.62	47.64	48.33	347118
2023-02-13	46.58	48.62	43.47	48.35	1598070
2023-02-14	48.56	48.98	47.00	47.65	514520
2023-02-15	47.19	48.12	46.95	48.00	336329
2023-02-16	47.65	48.54	47.15	48.50	205600
2023-02-17	48.82	50.00	48.34	48.81	274407
2023-02-21	48.61	50.34	48.51	49.90	389313
2023-02-22	50.25	50.80	49.58	49.58	457981
2023-02-23	49.35	49.97	48.54	48.85	267051
2023-02-24	48.67	49.13	48.35	48.83	229493
2023-02-27	49.15	49.57	49.01	49.25	257631
2023-02-28	49.04	49.63	48.71	48.79	259894
2023-03-01	48.56	48.84	47.47	48.60	347540
2023-03-02	48.51	49.69	48.49	49.34	265970
2023-03-03	49.46	49.87	48.59	49.55	231388
2023-03-06	49.38	49.82	47.70	48.41	429978
2023-03-07	48.56	49.00	47.81	48.19	198573
2023-03-08	48.21	48.91	47.78	48.90	322246
2023-03-09	49.06	49.30	46.29	46.80	486282
2023-03-10	46.73	47.37	46.45	46.86	281315
2023-03-13	46.56	47.93	46.35	47.23	337537
2023-03-14	47.87	47.95	47.19	47.40	285661
2023-03-15	46.87	47.57	46.54	47.26	408911
2023-03-16	46.90	47.42	46.36	47.26	234983
2023-03-17	47.22	47.22	45.30	45.65	886383
2023-03-20	46.80	49.28	46.53	48.38	493401
2023-03-21	48.86	49.11	47.65	48.00	341546
2023-03-22	48.17	48.67	47.36	47.45	296701
2023-03-23	47.47	48.11	47.12	47.51	244032
2023-03-24	47.64	49.04	47.09	48.86	271050
2023-03-27	49.30	49.90	49.11	49.49	232094
2023-03-28	49.58	50.25	49.49	49.49	333345
2023-03-29	49.80	50.78	49.62	49.80	291197
2023-03-30	49.72	50.04	48.97	49.87	262273
2023-03-31	49.42	50.74	49.42	50.43	414556
2023-04-03	50.45	50.96	49.93	50.84	285546
2023-04-04	50.75	51.30	50.13	50.97	319659
2023-04-05	51.14	51.97	51.14	51.69	304134
2023-04-06	52.08	52.29	51.49	51.74	187149
2023-04-10	51.72	52.37	51.52	51.94	291722
2023-04-11	51.97	52.48	51.87	51.95	185689
2023-04-12	51.82	52.04	51.35	51.75	181198
2023-04-13	51.70	51.96	51.48	51.65	167027
2023-04-14	51.38	51.58	50.53	51.08	250118
2023-04-17	51.27	51.51	50.84	51.20	246263
2023-04-18	51.27	51.96	51.09	51.82	313247
2023-04-19	52.41	52.41	51.62	52.00	299907
2023-04-20	51.94	52.53	51.78	52.51	251125
2023-04-21	52.94	53.15	52.14	52.22	265034
2023-04-24	52.06	52.71	51.68	52.00	208833
2023-04-25	51.68	52.56	51.67	52.28	278587
2023-04-26	51.89	52.55	51.55	52.29	246660
2023-04-27	52.50	52.92	52.10	52.81	293653
2023-04-28	52.92	53.82	52.92	53.25	402085
2023-05-01	53.22	54.23	53.22	54.09	342865
2023-05-02	53.99	54.13	52.56	53.12	569358
2023-05-03	53.19	54.58	53.11	53.91	458539
2023-05-04	53.64	54.15	53.36	53.73	244590
2023-05-05	53.76	54.51	53.63	54.26	460504
2023-05-08	52.43	55.30	52.03	53.69	354129
2023-05-09	53.99	54.09	53.00	53.48	405354
2023-05-10	53.61	53.66	52.65	53.04	355749
2023-05-11	52.91	52.97	52.25	52.66	234032
2023-05-12	52.76	53.01	51.32	52.06	324395
2023-05-15	52.26	52.55	51.36	51.50	293285
2023-05-16	51.56	51.73	51.09	51.24	205151
2023-05-17	51.33	52.06	50.64	51.91	336435
2023-05-18	51.58	51.77	50.70	51.12	237888
2023-05-19	51.24	51.60	50.31	50.77	193261
2023-05-22	50.77	50.77	48.94	49.20	421226
2023-05-23	49.23	50.15	49.15	49.37	314444
2023-05-24	49.49	49.85	48.91	48.96	272710
2023-05-25	48.66	49.09	48.37	48.58	196258
2023-05-26	48.50	48.87	48.07	48.60	232127
2023-05-30	48.37	48.59	47.07	47.11	316317
2023-05-31	47.37	48.09	46.71	47.35	597921
2023-06-01	47.37	47.42	46.50	46.90	348958
2023-06-02	47.23	48.88	46.98	48.81	333567
2023-06-05	48.41	48.51	47.29	47.57	416859
2023-06-06	47.81	48.03	47.11	47.47	300630
2023-06-07	47.17	48.65	46.80	48.61	351603
2023-06-08	48.37	48.99	48.30	48.98	324279
2023-06-09	48.93	50.00	48.72	49.84	386602
2023-06-12	50.71	51.54	50.39	51.20	731717
2023-06-13	52.68	53.54	51.40	52.84	803787
2023-06-14	53.96	54.52	52.63	52.77	515436
2023-06-15	52.96	52.96	51.46	52.30	477362
2023-06-16	52.79	52.81	51.91	52.26	884762
2023-06-20	52.47	53.11	52.16	52.30	354241
2023-06-21	52.33	53.28	51.78	52.75	382290
2023-06-22	53.00	53.11	52.18	52.69	297434
2023-06-23	52.62	53.21	51.60	51.86	801485
2023-06-26	51.78	52.11	51.15	51.15	206623
2023-06-27	50.79	51.09	50.00	50.34	372486
2023-06-28	50.00	51.21	49.66	50.80	479243
2023-06-29	50.62	51.42	50.60	51.01	341093
2023-06-30	51.36	51.36	50.30	50.38	290823
2023-07-03	50.13	51.19	50.04	50.74	154241
2023-07-05	50.49	50.73	50.10	50.19	287384
2023-07-06	50.00	50.08	49.21	49.60	267694
2023-07-07	49.80	50.41	49.50	50.22	253502
2023-07-10	50.06	50.64	49.89	49.99	174428
2023-07-11	50.13	50.25	49.37	49.63	187362
2023-07-12	49.58	51.21	49.46	51.15	321776
2023-07-13	51.22	51.55	50.71	50.79	319790
2023-07-14	50.83	51.04	50.24	50.43	162590
2023-07-17	50.25	50.83	49.88	49.91	200532
2023-07-18	49.89	50.87	49.89	50.17	175559
2023-07-19	50.42	50.94	49.82	50.54	238546
2023-07-20	51.00	52.38	50.66	52.25	367640
2023-07-21	52.30	52.69	51.89	52.03	269734
2023-07-24	52.12	52.61	51.90	51.97	241378
2023-07-25	51.90	52.51	51.55	52.07	245900
2023-07-26	51.79	52.65	51.76	52.32	217198
2023-07-27	52.43	52.75	51.48	51.68	277759
2023-07-28	51.75	52.19	51.06	51.31	204849
2023-07-31	51.24	51.78	51.21	51.61	230905
2023-08-01	51.71	52.22	51.17	51.54	179695
2023-08-02	51.45	52.79	51.45	52.16	202606
2023-08-03	52.16	52.79	51.88	51.96	265571
2023-08-04	51.86	52.84	51.86	52.03	277945
2023-08-07	51.77	53.00	49.60	50.04	444020
2023-08-08	49.07	49.49	45.69	46.86	861064
2023-08-09	46.77	46.77	45.11	45.57	739818
2023-08-10	45.81	46.42	45.35	45.43	507857
2023-08-11	46.97	47.41	46.45	47.40	433338
2023-08-14	47.42	47.95	47.01	47.68	520813
2023-08-15	47.35	47.74	46.81	46.87	375442
2023-08-16	46.98	47.91	46.80	46.93	412148
2023-08-17	46.94	47.39	46.32	46.47	363024
2023-08-18	46.48	47.74	46.30	47.50	466560
2023-08-21	47.15	47.45	45.39	45.63	400094
2023-08-22	45.26	45.74	44.49	44.74	378564
2023-08-23	44.67	44.90	43.80	44.26	353655
2023-08-24	44.52	45.04	44.27	44.53	255126
2023-08-25	44.58	45.58	44.00	45.24	303852
2023-08-28	45.38	46.26	45.13	45.35	393695
2023-08-29	45.41	46.40	45.10	46.38	587874
2023-08-30	46.49	47.10	46.49	46.65	393103
2023-08-31	46.50	47.01	46.43	46.52	416260
2023-09-01	46.84	47.07	45.22	45.30	326994
2023-09-05	44.76	45.04	43.02	43.39	440030
2023-09-06	43.91	44.80	43.63	44.79	464289
2023-09-07	45.03	45.09	44.28	44.30	326374
2023-09-08	45.50	45.50	44.59	45.42	360446
2023-09-11	45.21	47.30	45.17	46.95	480760
2023-09-12	47.00	47.00	46.00	46.40	379546
2023-09-13	45.96	47.07	45.74	47.02	515679
2023-09-14	47.16	48.09	47.01	47.82	439600
2023-09-15	47.74	48.49	47.10	47.69	1037885
2023-09-18	47.96	47.96	47.19	47.79	403631
2023-09-19	47.78	48.05	46.34	46.53	579498
2023-09-20	46.83	47.11	45.78	45.85	455975
2023-09-21	45.57	46.44	45.11	46.06	330874
2023-09-22	45.94	46.27	45.29	45.33	223440
2023-09-25	44.95	45.19	44.51	44.65	220230
2023-09-26	44.26	44.52	43.79	43.81	262946
2023-09-27	43.81	44.16	42.96	43.29	217634
2023-09-28	43.48	43.86	43.29	43.68	305384
2023-09-29	43.72	44.27	43.39	43.58	327984
2023-10-02	43.52	43.52	42.64	43.28	271232
2023-10-03	42.92	43.27	42.80	43.10	294107
2023-10-04	43.10	43.57	42.68	43.53	260744
2023-10-05	43.53	43.84	41.69	41.80	297489
2023-10-06	41.51	41.66	40.67	40.86	489539
2023-10-09	40.69	41.81	40.61	41.55	271054
2023-10-10	41.74	42.44	41.74	42.05	201435
2023-10-11	42.06	42.27	41.31	41.38	181097
2023-10-12	41.09	41.09	38.18	38.78	613994
2023-10-13	38.76	40.51	38.51	40.28	423502
2023-10-16	40.57	41.35	40.03	41.00	305452
2023-10-17	40.95	41.73	40.95	41.62	317091
2023-10-18	41.74	42.08	41.18	41.63	252526
2023-10-19	41.65	41.70	40.48	40.56	370509
2023-10-20	40.76	41.14	40.63	40.71	329181
2023-10-23	40.56	40.96	40.06	40.09	231382
2023-10-24	40.54	40.87	40.30	40.83	193489
2023-10-25	40.79	41.94	40.44	41.66	228618
2023-10-26	41.89	42.11	41.41	41.68	196776
2023-10-27	41.71	42.00	41.06	41.47	234730
2023-10-30	41.82	41.99	41.62	41.66	176344
2023-10-31	41.77	42.05	41.47	41.69	240400
2023-11-01	41.71	41.92	41.06	41.53	303548
2023-11-02	41.75	42.48	41.53	42.19	254854
2023-11-03	42.89	42.97	42.15	42.50	433411
2023-11-06	40.05	40.07	36.11	38.12	1533487
2023-11-07	37.73	38.98	37.48	38.66	674711
2023-11-08	38.83	39.26	38.27	39.22	399974
2023-11-09	39.37	40.07	38.93	39.91	545313
2023-11-10	39.82	39.82	38.67	38.78	496102
2023-11-13	38.44	39.52	38.44	39.37	494234
2023-11-14	40.04	40.56	39.75	40.27	930760
2023-11-15	40.21	40.89	40.21	40.50	814479
2023-11-16	40.35	40.57	40.17	40.23	391336
2023-11-17	40.49	40.62	39.80	39.81	563431
2023-11-20	39.81	40.84	39.81	40.77	412042
2023-11-21	40.81	41.02	40.49	40.60	289273
2023-11-22	41.11	41.42	40.80	41.36	184467
2023-11-24	41.30	41.78	41.06	41.25	100896
2023-11-27	41.22	41.22	40.54	40.56	206254
2023-11-28	40.43	40.50	40.05	40.06	438170
2023-11-29	40.08	40.31	39.84	39.85	371378
2023-11-30	39.97	40.74	39.69	40.71	428839
2023-12-01	40.70	41.21	40.57	41.15	545161
2023-12-04	40.99	42.11	40.99	41.96	265583
2023-12-05	42.10	42.33	41.25	41.33	339822
2023-12-06	41.29	41.88	41.24	41.28	318671
2023-12-07	41.36	41.99	40.91	41.96	294086
2023-12-08	41.97	41.97	41.36	41.67	339772
2023-12-11	41.79	41.97	41.29	41.95	353771
2023-12-12	41.89	41.89	41.38	41.59	407225
2023-12-13	41.57	43.15	41.22	42.92	477748
2023-12-14	42.93	43.41	42.25	42.36	523865
2023-12-15	42.30	42.34	41.14	41.19	1389961
2023-12-18	41.42	41.52	40.85	41.39	416193
2023-12-19	41.56	42.36	41.07	41.48	583820
2023-12-20	41.13	41.47	39.90	39.95	570714
2023-12-21	40.27	40.40	39.66	40.31	451341
2023-12-22	40.35	40.96	40.24	40.48	343930
2023-12-26	40.48	40.97	40.13	40.59	320137
2023-12-27	40.71	41.00	40.55	40.77	337590
2023-12-28	40.65	41.40	40.65	41.38	308653
2023-12-29	41.29	41.76	40.92	41.45	285288
2024-01-02	41.15	42.86	41.05	42.33	1081328
2024-01-03	42.71	42.71	41.01	41.06	402447
2024-01-04	41.20	41.56	40.74	40.95	519007
2024-01-05	40.82	41.63	40.61	40.78	472222
2024-01-08	40.83	41.35	40.49	40.98	785696
2024-01-09	40.62	41.54	40.33	41.52	570468
2024-01-10	41.40	41.48	40.65	41.44	357476
2024-01-11	41.28	41.52	40.86	41.15	295635
2024-01-12	41.54	41.74	40.99	41.55	249086
2024-01-16	41.55	41.68	40.82	41.22	501760
2024-01-17	40.83	41.52	40.79	41.06	247150
2024-01-18	40.91	41.08	40.40	41.03	281040
2024-01-19	41.12	41.22	40.32	40.93	345795
2024-01-22	40.92	41.51	40.75	41.50	305751
2024-01-23	42.08	42.15	41.50	41.88	340704
2024-01-24	42.11	42.20	41.57	41.84	318167
2024-01-25	42.38	42.86	42.00	42.25	453437
2024-01-26	42.50	42.54	41.88	42.00	477050
2024-01-29	42.19	42.64	41.84	42.51	664035
2024-01-30	42.34	42.56	42.03	42.46	345198
2024-01-31	42.44	42.95	42.04	42.10	434363
2024-02-01	42.17	42.91	42.01	42.90	421625
2024-02-02	42.70	43.59	42.70	43.30	359772
2024-02-05	42.98	43.10	42.35	42.52	407605
2024-02-06	42.45	43.15	42.45	42.86	330065
2024-02-07	43.03	43.11	41.97	42.18	346060
2024-02-08	42.38	43.23	42.32	43.10	438371
2024-02-09	42.91	43.17	42.60	42.86	363574
2024-02-12	42.85	43.63	42.65	43.49	409076
2024-02-13	43.02	43.51	41.82	41.86	509201
2024-02-14	41.97	41.97	41.09	41.81	337955
2024-02-15	41.95	42.91	41.95	42.74	449429
2024-02-16	38.00	39.18	35.90	36.12	2370328
2024-02-20	35.48	36.69	35.01	36.65	1176571
2024-02-21	36.76	37.16	36.34	36.74	919582
2024-02-22	36.08	36.77	35.26	36.66	797273
2024-02-23	36.57	36.92	36.36	36.71	558035
2024-02-26	36.65	37.22	36.26	36.28	445650
2024-02-27	36.23	36.37	35.56	35.88	441824
2024-02-28	35.87	36.53	35.87	36.26	605969
2024-02-29	36.60	36.66	35.34	35.79	794508
2024-03-01	35.79	35.79	35.06	35.39	412807
2024-03-04	35.20	35.79	34.76	35.48	667759
2024-03-05	35.52	36.16	35.32	35.81	673350
2024-03-06	35.98	36.25	35.54	35.97	542403
2024-03-07	36.25	36.37	35.55	35.84	465198
2024-03-08	35.92	36.63	35.77	36.62	510606
2024-03-11	36.55	37.60	36.55	37.25	875599
2024-03-12	37.21	38.13	37.01	37.99	621363
2024-03-13	38.04	38.14	36.47	36.96	802826
2024-03-14	36.75	37.05	36.45	36.99	544402
2024-03-15	36.91	37.52	36.64	36.74	1158616
2024-03-18	36.56	37.33	36.38	36.93	369033
2024-03-19	36.90	37.88	36.82	37.77	481805
2024-03-20	37.78	38.27	37.52	38.00	860020
2024-03-21	37.93	38.54	37.93	38.41	439917
2024-03-22	38.60	38.85	38.07	38.09	381599
2024-03-25	38.17	38.99	38.17	38.86	385815
2024-03-26	39.01	39.39	38.71	38.99	773825
2024-03-27	39.17	39.26	38.83	39.16	559629
2024-03-28	39.27	39.53	38.93	38.95	387682
2024-04-01	39.00	39.00	38.22	38.70	302427
2024-04-02	38.66	38.66	37.64	37.71	588238
2024-04-03	37.56	37.56	36.67	37.00	442172
2024-04-04	37.23	38.17	37.15	37.34	780948
2024-04-05	37.19	37.65	36.93	37.48	628786
2024-04-08	37.61	37.84	37.04	37.38	432406
2024-04-09	37.40	37.68	37.27	37.52	550976
2024-04-10	36.95	37.10	36.38	37.02	414473
2024-04-11	37.16	37.22	36.66	37.06	497809
2024-04-12	36.98	37.08	36.18	36.32	362762
2024-04-15	36.40	36.64	36.00	36.31	370215
2024-04-16	36.33	36.41	35.90	35.95	438796
2024-04-17	36.23	36.32	35.72	35.72	304134
2024-04-18	35.75	36.67	35.59	36.63	344974
2024-04-19	36.66	37.00	36.66	36.74	431007
2024-04-22	36.88	37.03	36.45	36.67	431533
2024-04-23	36.62	37.01	36.44	36.69	324738
2024-04-24	36.34	36.83	36.25	36.75	492194
2024-04-25	36.71	37.05	35.87	35.90	435859
2024-04-26	35.76	36.18	35.76	35.84	345086
2024-04-29	36.00	37.27	35.92	37.22	476458
2024-04-30	37.18	37.77	37.06	37.55	406538
2024-05-01	37.33	38.31	37.09	37.92	394883
2024-05-02	38.23	38.67	37.54	37.63	621051
2024-05-03	37.90	38.15	37.25	37.26	469892
2024-05-06	36.63	36.74	33.28	34.58	1426576
2024-05-07	34.73	36.02	34.61	35.51	992851
2024-05-08	35.51	35.59	34.78	34.80	421140
2024-05-09	34.80	35.36	34.45	35.35	488828
2024-05-10	35.28	35.69	34.38	34.64	541087
2024-05-13	34.72	35.23	34.72	34.96	433812
2024-05-14	35.27	35.70	34.99	35.47	584276
2024-05-15	35.72	35.79	34.66	34.69	516798
2024-05-16	34.80	35.43	34.80	35.42	345274
2024-05-17	35.53	35.62	35.06	35.35	386450
2024-05-20	35.28	35.72	35.14	35.55	459737
2024-05-21	35.71	35.71	35.05	35.21	310506
2024-05-22	35.05	35.41	34.89	35.30	280508
2024-05-23	35.18	35.21	34.82	35.11	385891
2024-05-24	35.23	35.23	34.93	35.20	337724
2024-05-28	35.17	35.32	34.93	35.18	506370
2024-05-29	34.89	35.20	34.77	35.06	672027
2024-05-30	35.17	35.59	34.99	35.29	378982
2024-05-31	35.43	36.47	35.39	36.31	659597
2024-06-03	36.52	37.38	36.32	37.18	439815
2024-06-04	37.16	37.20	36.61	37.00	330188
2024-06-05	36.97	37.11	36.56	36.91	303803
2024-06-06	36.58	36.68	36.17	36.42	239945
2024-06-07	36.11	36.45	36.03	36.24	256445
2024-06-10	35.82	35.82	35.03	35.37	387381
2024-06-11	35.23	35.67	34.96	35.64	337671
2024-06-12	36.10	36.10	35.30	35.52	351691
2024-06-13	35.31	35.48	34.95	35.33	291916
2024-06-14	35.15	35.40	34.88	35.28	296564
2024-06-17	35.17	36.09	35.13	35.95	287408
2024-06-18	35.97	36.18	35.49	35.76	328021
2024-06-20	35.50	36.36	35.50	36.19	496562
2024-06-21	36.20	37.57	36.20	36.47	1629627
2024-06-24	36.42	37.58	36.42	37.44	363308
2024-06-25	37.16	37.20	36.49	36.76	462773
2024-06-26	36.21	36.81	36.08	36.67	497682
2024-06-27	36.88	36.88	35.89	36.44	504659
2024-06-28	36.54	36.66	36.08	36.64	967419
2024-07-01	36.71	36.78	36.20	36.28	721161
2024-07-02	36.59	37.29	36.41	37.11	303904
2024-07-03	37.35	37.35	36.81	36.97	226803
2024-07-05	36.93	38.87	36.79	38.19	593978
2024-07-08	38.34	38.72	37.45	37.46	495522
2024-07-09	37.31	37.31	36.29	36.31	332359
2024-07-10	36.38	36.55	36.13	36.15	260769
2024-07-11	36.32	37.68	36.12	37.52	298854
2024-07-12	38.03	38.15	37.38	37.48	284241
2024-07-15	37.76	37.85	37.20	37.79	658198
2024-07-16	37.97	38.56	37.96	38.18	351313
2024-07-17	38.19	39.91	38.05	39.79	758736
2024-07-18	39.42	39.95	38.34	38.38	390079
2024-07-19	38.39	38.41	37.56	37.86	410812
2024-07-22	38.13	38.15	37.33	37.90	337960
2024-07-23	38.05	38.71	37.79	38.57	547507
2024-07-24	38.35	38.70	37.69	38.07	391680
2024-07-25	38.33	39.33	37.98	38.52	470498
2024-07-26	38.89	39.04	38.27	38.74	366209
2024-07-29	38.70	38.75	38.14	38.39	286872
2024-07-30	38.20	39.46	38.14	39.33	473496
2024-07-31	39.61	41.00	38.93	40.28	421773
2024-08-01	40.28	40.57	38.88	39.35	762560
2024-08-02	38.83	39.92	38.62	39.31	492431
2024-08-05	40.25	40.52	36.89	38.33	979107
2024-08-06	38.50	38.50	36.94	37.29	898614
2024-08-07	37.80	38.79	37.20	38.32	798359
2024-08-08	38.43	39.40	38.31	39.33	792884
2024-08-09	39.35	39.68	38.57	39.46	392654
2024-08-12	39.66	39.66	37.60	37.76	451532
2024-08-13	37.85	38.31	37.61	38.23	296369
2024-08-14	38.35	38.66	38.07	38.55	283515
2024-08-15	39.21	39.25	38.43	38.81	467574
2024-08-16	38.67	39.40	38.67	39.19	272620
2024-08-19	39.30	39.75	38.93	39.69	494112
2024-08-20	39.49	39.78	39.02	39.56	252489
2024-08-21	39.77	40.20	39.70	39.98	193595
2024-08-22	39.84	40.08	39.38	39.94	216226
2024-08-23	40.06	40.53	39.80	40.36	245097
2024-08-26	40.75	42.73	40.62	41.38	560906
2024-08-27	41.43	41.65	40.44	40.82	785311
2024-08-28	40.42	40.90	40.00	40.41	371976
2024-08-29	40.54	40.86	39.64	40.53	336368
2024-08-30	40.65	41.25	40.50	41.09	406279
2024-09-03	40.86	42.13	40.86	41.72	421126
2024-09-04	41.82	42.15	40.76	41.29	449535
2024-09-05	41.48	42.76	41.27	42.16	480354
2024-09-06	42.21	42.51	41.44	41.93	374623
2024-09-09	41.93	42.16	40.83	41.76	578887
2024-09-10	41.82	42.17	41.11	41.37	380794
2024-09-11	41.15	41.17	40.33	40.89	481472
2024-09-12	40.86	41.66	40.86	41.64	340050
2024-09-13	41.94	42.82	41.59	42.77	273383
2024-09-16	43.00	43.54	42.70	42.92	406359
2024-09-17	43.11	43.53	42.90	43.22	477290
2024-09-18	43.00	43.84	42.81	42.87	632175
2024-09-19	43.12	43.18	41.83	41.86	340960
2024-09-20	41.78	42.08	41.55	41.94	1271072
2024-09-23	41.94	42.16	41.55	41.57	272083
2024-09-24	41.52	41.80	41.11	41.22	266756
2024-09-25	41.38	41.38	40.60	40.64	353510
2024-09-26	40.75	41.74	40.75	41.60	309708
2024-09-27	41.93	42.55	41.60	42.04	274199
2024-09-30	42.22	42.22	41.62	41.98	251678
2024-10-01	42.03	42.04	41.02	41.41	323272
2024-10-02	40.92	41.02	40.45	40.79	314831
2024-10-03	40.49	40.77	39.84	39.86	277291
2024-10-04	40.02	40.28	39.96	40.12	226698
2024-10-07	39.99	40.24	39.83	39.97	291308
2024-10-08	40.04	40.94	39.84	40.65	284977
2024-10-09	40.75	41.19	40.74	41.00	234783
2024-10-10	41.04	41.17	40.53	40.70	264287
2024-10-11	40.90	41.10	40.48	40.82	203821
2024-10-14	40.68	40.95	40.41	40.87	174978
2024-10-15	40.91	42.28	40.77	41.61	334106
2024-10-16	41.50	42.37	41.50	42.18	247986
2024-10-17	42.27	42.33	41.84	42.19	165730
2024-10-18	42.23	42.48	41.59	41.87	215076
2024-10-21	41.77	41.94	40.22	40.26	281955
2024-10-22	40.20	40.20	38.41	38.48	792571
2024-10-23	38.57	38.80	37.71	37.84	1017397
2024-10-24	37.83	38.53	37.77	37.83	714231
2024-10-25	37.62	38.54	37.16	37.37	698054
2024-10-28	37.60	38.23	37.37	37.50	778979
2024-10-29	37.30	37.55	36.79	36.83	805501
2024-10-30	36.76	36.99	36.47	36.63	637652
2024-10-31	36.67	37.06	36.35	36.38	534235
2024-11-01	36.50	36.89	36.31	36.82	530826
2024-11-04	36.73	37.64	36.70	37.52	671574
2024-11-05	37.33	37.76	36.90	37.06	640925
2024-11-06	38.04	38.48	37.61	38.17	661195
2024-11-07	38.04	38.34	37.53	37.95	678333
2024-11-08	38.02	38.22	37.45	37.63	956854
2024-11-11	37.71	37.99	37.08	37.20	772619
2024-11-12	31.00	32.33	28.04	31.87	3009142
2024-11-13	32.14	32.17	31.01	31.59	1905581
2024-11-14	31.71	33.38	31.59	33.28	1942233
2024-11-15	32.88	33.07	31.66	32.41	1229852
2024-11-18	32.41	32.95	32.23	32.72	674775
2024-11-19	32.55	33.62	32.10	33.55	775810
2024-11-20	33.45	34.30	33.35	34.24	609581
2024-11-21	34.25	35.46	34.12	35.35	507208
2024-11-22	35.63	36.15	35.53	35.55	520871
2024-11-25	35.93	36.11	35.01	35.03	566870
2024-11-26	34.98	35.54	34.64	35.45	760571
2024-11-27	35.73	35.91	34.57	34.67	534630
2024-11-29	34.95	35.08	34.16	34.34	301775
2024-12-02	34.68	35.76	34.21	35.10	753939
2024-12-03	35.02	35.02	34.28	34.35	420316
2024-12-04	34.17	34.17	32.92	33.03	594444
2024-12-05	33.10	33.47	32.63	33.22	740442
2024-12-06	33.42	33.84	33.09	33.38	514330
2024-12-09	33.54	34.24	33.42	33.64	559458
2024-12-10	33.73	34.31	33.03	33.97	832500
2024-12-11	34.16	34.16	33.76	33.88	677911
2024-12-12	34.07	34.23	33.65	34.02	507337
2024-12-13	33.98	34.61	33.77	34.53	402341
2024-12-16	34.41	34.81	34.09	34.35	628936
2024-12-17	34.02	34.61	33.91	34.00	490646
2024-12-18	33.68	33.99	33.03	33.13	516446
2024-12-19	33.06	33.28	32.28	33.01	793903
2024-12-20	32.82	34.01	32.82	33.63	1416497
2024-12-23	33.57	34.56	33.25	34.23	606971
2024-12-24	34.11	34.99	34.00	34.93	310947
2024-12-26	34.75	35.52	34.55	35.44	440957
2024-12-27	35.18	35.73	34.76	35.15	467097
2024-12-30	34.96	35.16	34.08	34.98	674320
2024-12-31	35.15	35.87	34.94	35.13	384466
2025-01-02	35.32	35.79	34.84	34.85	392165
2025-01-03	34.81	35.43	34.48	35.22	362002
2025-01-06	35.01	35.52	33.87	34.17	601407
2025-01-07	34.21	34.60	33.99	34.32	545382
2025-01-08	34.02	34.75	33.61	34.55	601778
2025-01-10	34.08	34.45	32.84	33.36	924202
2025-01-13	33.44	33.62	33.05	33.40	543938
2025-01-14	33.46	33.89	32.95	33.85	454894
2025-01-15	34.28	34.52	32.95	33.52	305458
2025-01-16	33.68	35.18	33.40	35.01	470204
2025-01-17	35.23	35.26	34.67	35.02	307420
2025-01-21	34.97	35.58	34.79	35.07	558815
2025-01-22	34.91	34.91	33.49	33.79	740647
2025-01-23	33.68	34.27	33.56	34.24	635778
2025-01-24	34.26	35.02	34.20	34.82	486193
2025-01-27	35.33	36.38	35.27	35.54	455296
2025-01-28	35.37	35.88	34.20	34.28	295972
2025-01-29	34.26	34.79	34.08	34.35	305829
2025-01-30	34.76	35.16	34.47	35.07	335289
2025-01-31	34.77	35.14	34.34	34.52	367136
2025-02-03	34.06	34.98	33.78	34.38	399541
2025-02-04	34.20	34.54	33.86	34.05	369911
2025-02-05	34.04	34.72	33.80	34.28	424407
2025-02-06	34.71	34.71	33.91	34.03	581383
2025-02-07	34.05	34.25	33.70	33.91	545026
2025-02-10	33.75	34.14	33.16	33.53	708881
2025-02-11	33.73	33.73	33.18	33.52	453120
2025-02-12	32.89	33.21	32.64	32.98	945554
2025-02-13	32.89	33.78	32.89	33.26	1504157
2025-02-14	38.33	40.77	32.58	33.06	2750687
2025-02-18	32.73	33.33	29.55	30.15	1192988
2025-02-19	30.37	30.68	29.68	30.38	1092647
2025-02-20	30.15	30.99	30.02	30.51	791398
2025-02-21	30.75	31.07	30.14	30.58	627978
2025-02-24	30.32	32.20	30.18	31.49	847096
2025-02-25	31.68	32.17	31.35	31.99	659447
2025-02-26	31.77	32.03	31.12	31.15	875063
2025-02-27	31.00	31.30	30.73	31.20	729566
2025-02-28	31.46	31.63	31.01	31.48	772360
2025-03-03	31.34	31.76	30.59	31.16	757376
2025-03-04	31.12	31.41	30.65	30.76	787670
2025-03-05	30.59	31.04	29.97	30.33	864644
2025-03-06	30.17	30.94	29.88	30.67	917559
2025-03-07	30.64	32.51	30.61	31.61	830793
2025-03-10	31.76	32.23	30.91	30.95	975578
2025-03-11	30.94	30.94	30.19	30.59	674879
2025-03-12	30.08	30.25	28.45	28.51	674379
2025-03-13	28.48	28.85	27.76	27.85	691239
2025-03-14	27.70	28.42	27.65	28.12	686419
2025-03-17	28.08	28.56	27.84	27.98	644395
2025-03-18	27.98	28.33	27.63	27.95	532142
2025-03-19	27.66	27.69	26.83	26.85	645538
2025-03-20	26.83	27.10	26.31	26.37	522821
2025-03-21	26.33	26.83	26.14	26.35	1272052
2025-03-24	26.36	26.67	26.02	26.20	462265
2025-03-25	26.11	26.59	25.69	26.53	1296225
2025-03-26	26.51	26.60	26.06	26.53	444087
2025-03-27	26.74	27.54	26.59	27.39	469280
2025-03-28	27.40	27.58	26.79	27.11	395689
2025-03-31	26.90	27.63	26.79	27.09	564412
2025-04-01	27.14	27.20	26.65	26.99	570522
2025-04-02	26.89	26.98	26.03	26.20	450043
2025-04-03	26.25	26.74	25.83	26.41	537234
2025-04-04	26.01	26.64	25.65	25.90	739635
2025-04-07	25.48	25.82	24.23	24.30	856623
2025-04-08	24.60	24.89	22.23	22.34	722633
2025-04-09	22.24	23.26	21.76	22.90	811039
2025-04-10	22.60	22.94	21.46	21.65	949916
2025-04-11	21.69	23.83	21.69	23.30	1453684
2025-04-14	23.28	23.58	22.67	23.44	769266
2025-04-15	23.29	23.36	22.25	22.31	713119
2025-04-16	22.34	22.52	21.69	21.69	813030
2025-04-17	21.67	22.18	21.60	22.10	623613
2025-04-21	22.06	22.41	21.39	22.38	907853
2025-04-22	22.41	23.12	22.41	22.67	773228
2025-04-23	22.96	22.96	22.33	22.70	823142
2025-04-24	22.54	22.72	22.15	22.29	883674
2025-04-25	22.25	22.56	21.45	22.48	699456
2025-04-28	22.33	22.52	21.70	22.37	774310
2025-04-29	22.31	22.86	22.00	22.83	729567
2025-04-30	22.83	23.40	22.58	23.29	782974
2025-05-01	23.05	23.31	22.70	23.13	783648
2025-05-02	23.37	23.72	23.11	23.72	585097
2025-05-05	23.44	23.83	23.19	23.45	969049
2025-05-06	23.31	23.84	20.99	22.08	1390824
2025-05-07	21.87	22.04	20.63	21.47	1527565
2025-05-08	21.60	22.00	21.02	21.99	944106
2025-05-09	21.96	22.61	21.87	22.60	1118085
2025-05-12	23.30	23.99	22.89	23.07	865631
2025-05-13	23.55	23.66	22.83	23.38	1275836
2025-05-14	23.26	23.28	21.90	22.03	785224
2025-05-15	22.36	23.14	22.20	22.76	792764
2025-05-16	22.71	23.41	22.69	23.31	497718
2025-05-19	23.21	23.29	22.96	23.21	492440
2025-05-20	23.17	23.66	23.03	23.58	509256
2025-05-21	23.40	23.57	22.40	22.51	389464
2025-05-22	22.33	22.63	21.97	22.48	614224
2025-05-23	22.43	22.43	21.69	21.98	431664
2025-05-27	22.21	22.85	22.05	22.85	608712
2025-05-28	22.85	23.09	22.20	22.38	589244
2025-05-29	22.41	22.57	22.16	22.52	270059
2025-05-30	22.51	22.76	22.41	22.46	499533
2025-06-02	22.25	22.34	21.72	21.99	467778
2025-06-03	21.88	22.15	21.69	22.01	454786
2025-06-04	22.01	22.16	21.82	21.96	333899
2025-06-05	21.77	21.99	21.54	21.84	497241
2025-06-06	22.17	22.38	22.00	22.34	556935
2025-06-09	22.50	22.98	22.50	22.57	552236
2025-06-10	22.69	23.00	22.25	22.28	593830
2025-06-11	22.46	22.67	21.72	21.76	609965
2025-06-12	21.61	21.79	21.33	21.76	436734
2025-06-13	21.49	21.73	20.69	20.72	438758
2025-06-16	20.85	20.88	20.17	20.57	523342
2025-06-17	20.27	20.56	20.13	20.16	541087
2025-06-18	20.17	20.68	20.17	20.44	718371
2025-06-20	20.52	21.14	20.51	20.80	1168496
2025-06-23	20.80	21.11	20.49	21.00	607672
2025-06-24	21.20	21.28	20.72	20.83	499385
2025-06-25	20.72	20.76	19.54	19.54	560079
2025-06-26	19.63	19.93	19.43	19.77	820238
2025-06-27	19.84	20.01	19.36	19.49	1157668

Explore More About THS

Coins representing dividend payouts and trends

THS Dividend History

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

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

THS Stock Split History

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

Graph showing historical stock prices and market trends

THS Historical Prices

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

Web Analytics