TXRH Historical Prices

Summary

Key Stock Metrics

148.73

(April 7, 2025)

52-Week Low

206.04

(November 29, 2024)

52-Week High

206.04

(November 29, 2024)

All-Time High

172.84

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-10-05	10.75	11.50	10.19	11.23	13656000
2004-10-06	11.06	11.35	10.75	11.25	2038400
2004-10-07	11.13	11.30	10.85	11.20	1321400
2004-10-08	11.25	11.50	11.25	11.50	349400
2004-10-11	11.59	12.44	11.44	12.00	810000
2004-10-12	11.83	12.66	11.40	12.50	997200
2004-10-13	12.44	12.90	12.13	12.26	460800
2004-10-14	12.25	12.50	11.90	11.98	164800
2004-10-15	12.12	12.35	11.90	12.35	601600
2004-10-18	12.35	12.37	12.13	12.37	104000
2004-10-19	12.40	12.40	11.61	11.80	480400
2004-10-20	11.70	12.10	10.93	11.50	491200
2004-10-21	11.55	12.22	11.50	11.80	278400
2004-10-22	12.00	12.13	10.87	12.00	347600
2004-10-25	12.00	12.00	11.47	11.75	214800
2004-10-26	11.88	12.00	11.63	11.75	98200
2004-10-27	11.51	11.77	11.29	11.64	307000
2004-10-28	11.46	12.19	11.04	11.50	336200
2004-10-29	11.50	11.55	11.25	11.51	429000
2004-11-01	11.30	11.70	11.30	11.53	304000
2004-11-02	11.50	11.95	11.50	11.95	336000
2004-11-03	12.25	12.36	11.92	12.05	232000
2004-11-04	12.13	12.35	11.99	12.23	57000
2004-11-05	12.38	12.38	11.79	11.83	143800
2004-11-08	11.91	11.91	11.53	11.66	82800
2004-11-09	11.51	11.75	11.46	11.73	198000
2004-11-10	11.75	12.32	11.69	12.02	220200
2004-11-11	12.03	13.08	11.90	12.88	544000
2004-11-12	13.20	13.27	12.13	12.70	108400
2004-11-15	13.08	13.28	12.49	12.49	363800
2004-11-16	12.60	12.60	12.27	12.27	76600
2004-11-17	12.38	12.66	12.36	12.62	188400
2004-11-18	12.38	12.74	12.13	12.50	101200
2004-11-19	12.49	12.50	11.85	12.30	136200
2004-11-22	12.15	12.48	11.98	12.23	50800
2004-11-23	11.98	12.29	11.82	12.26	114600
2004-11-24	11.84	12.99	11.84	12.70	96400
2004-11-26	12.70	12.70	12.63	12.63	11600
2004-11-29	12.00	12.78	12.00	12.71	85800
2004-11-30	12.70	12.75	12.55	12.70	251400
2004-12-01	12.90	13.13	12.56	13.04	389800
2004-12-02	13.00	13.58	12.98	13.41	347800
2004-12-03	13.58	14.14	13.41	14.12	399600
2004-12-06	14.20	14.71	13.46	14.40	521800
2004-12-07	14.50	14.50	13.88	14.22	116800
2004-12-08	14.08	14.38	14.08	14.38	117600
2004-12-09	14.40	14.40	14.06	14.13	137000
2004-12-10	14.00	14.08	13.83	14.00	177800
2004-12-13	14.19	14.19	13.69	13.88	204200
2004-12-14	14.00	14.00	13.71	13.83	122000
2004-12-15	13.68	13.89	13.68	13.80	328200
2004-12-16	13.90	14.04	13.63	13.86	140600
2004-12-17	14.12	14.15	13.00	13.66	811600
2004-12-20	14.23	14.23	12.91	13.50	289200
2004-12-21	13.00	13.75	13.00	13.22	183000
2004-12-22	13.32	13.83	13.15	13.75	358600
2004-12-23	13.85	14.11	13.70	13.80	51600
2004-12-27	14.15	14.15	13.64	13.88	36800
2004-12-28	13.85	14.73	13.58	14.60	149800
2004-12-29	14.66	14.70	14.42	14.50	18200
2004-12-30	14.63	14.63	14.38	14.38	21400
2004-12-31	14.38	14.79	14.31	14.78	78600
2005-01-03	14.81	15.28	14.40	14.74	184800
2005-01-04	14.52	14.83	14.32	14.79	79600
2005-01-05	14.53	14.85	13.77	14.28	169600
2005-01-06	14.07	15.07	14.07	14.95	215600
2005-01-07	15.00	15.25	14.68	15.08	124800
2005-01-10	15.25	15.41	14.96	15.19	102800
2005-01-11	15.36	15.39	15.14	15.29	66400
2005-01-12	15.30	15.31	14.51	15.04	400800
2005-01-13	15.05	15.13	14.75	14.98	102200
2005-01-14	15.15	15.17	14.88	15.13	60000
2005-01-18	15.28	15.90	15.13	15.75	281800
2005-01-19	15.49	15.57	14.41	14.83	332600
2005-01-20	15.00	15.00	14.31	14.46	262200
2005-01-21	14.66	15.00	14.44	14.88	203200
2005-01-24	14.62	15.22	14.62	15.02	225200
2005-01-25	15.15	15.15	14.93	15.00	243400
2005-01-26	15.05	15.30	14.98	15.12	139200
2005-01-27	15.13	15.28	14.96	15.18	69800
2005-01-28	15.25	15.87	15.13	15.75	82000
2005-01-31	15.90	16.37	15.88	16.07	360200
2005-02-01	16.13	16.21	15.83	15.94	221000
2005-02-02	15.82	16.20	15.82	16.13	133600
2005-02-03	16.00	16.15	15.63	16.02	155800
2005-02-04	16.16	16.23	15.97	16.06	230600
2005-02-07	16.17	16.17	15.82	15.85	106200
2005-02-08	15.99	15.99	15.67	15.86	77200
2005-02-09	15.83	15.88	15.58	15.62	120800
2005-02-10	15.56	15.63	15.19	15.27	85000
2005-02-11	15.22	15.22	14.76	14.90	138400
2005-02-14	14.85	14.89	14.60	14.83	298200
2005-02-15	14.69	14.82	14.65	14.75	96600
2005-02-16	14.65	14.80	14.41	14.53	208800
2005-02-17	14.52	14.63	13.12	13.75	617600
2005-02-18	13.76	13.77	13.38	13.53	248000
2005-02-22	13.43	13.58	13.14	13.26	221800
2005-02-23	13.40	13.40	12.66	13.04	323400
2005-02-24	12.99	13.43	12.81	13.38	120200
2005-02-25	13.45	14.10	13.45	13.93	241800
2005-02-28	13.83	14.15	13.83	14.00	300600
2005-03-01	13.83	14.47	13.83	14.30	336000
2005-03-02	14.25	14.50	13.97	14.10	204200
2005-03-03	14.05	14.43	13.96	14.25	233000
2005-03-04	14.11	14.27	13.82	14.16	305200
2005-03-07	14.29	14.35	14.07	14.30	92600
2005-03-08	14.40	14.40	13.86	14.05	87600
2005-03-09	14.05	14.39	13.83	14.39	138800
2005-03-10	14.40	14.54	14.19	14.49	256400
2005-03-11	14.55	14.56	14.35	14.46	161400
2005-03-14	14.41	14.55	14.38	14.40	221400
2005-03-15	14.45	14.55	14.39	14.52	91800
2005-03-16	14.39	14.52	14.32	14.32	137200
2005-03-17	14.30	14.54	14.30	14.45	65200
2005-03-18	14.52	14.52	14.28	14.48	186800
2005-03-21	14.39	14.58	14.38	14.48	265600
2005-03-22	14.40	15.13	14.40	15.05	252400
2005-03-23	15.14	15.18	14.93	15.15	240200
2005-03-24	15.22	15.37	15.04	15.36	577200
2005-03-28	15.41	15.50	15.13	15.16	148600
2005-03-29	15.23	15.23	13.95	14.11	452000
2005-03-30	14.10	14.24	13.55	13.87	846800
2005-03-31	13.80	14.12	13.80	14.04	150400
2005-04-01	14.18	14.18	13.40	13.54	414200
2005-04-04	13.45	13.97	13.21	13.92	164400
2005-04-05	13.88	14.58	13.88	14.44	167200
2005-04-06	14.59	14.77	14.54	14.75	63200
2005-04-07	14.85	14.85	14.17	14.65	190800
2005-04-08	14.55	14.59	14.06	14.39	233200
2005-04-11	14.55	14.67	14.42	14.59	86600
2005-04-12	14.51	15.00	14.42	14.99	128400
2005-04-13	14.89	15.10	14.60	14.77	147000
2005-04-14	14.75	14.81	14.05	14.16	256000
2005-04-15	14.17	14.39	13.80	13.80	152200
2005-04-18	13.94	14.39	13.87	14.02	203400
2005-04-19	14.07	14.11	13.81	14.08	181600
2005-04-20	14.01	14.04	13.75	13.78	173400
2005-04-21	13.97	13.98	13.32	13.33	608600
2005-04-22	13.33	13.41	12.78	13.02	500200
2005-04-25	13.17	13.28	13.00	13.21	136400
2005-04-26	13.10	13.25	13.01	13.11	217400
2005-04-27	12.98	13.21	12.97	13.03	164600
2005-04-28	12.86	13.09	12.81	12.84	73600
2005-04-29	12.83	13.20	12.75	13.01	121800
2005-05-02	13.15	13.41	12.93	13.30	128600
2005-05-03	13.23	13.38	13.16	13.20	107800
2005-05-04	13.65	13.90	13.62	13.64	353000
2005-05-05	14.39	14.87	14.19	14.37	387800
2005-05-06	14.50	14.58	13.98	14.41	270400
2005-05-09	14.63	14.75	14.40	14.55	313200
2005-05-10	15.00	15.13	14.50	14.76	960400
2005-05-11	14.81	14.86	14.19	14.61	304200
2005-05-12	14.55	14.81	14.39	14.54	73600
2005-05-13	14.57	14.57	14.10	14.38	330400
2005-05-16	14.25	14.50	14.25	14.50	81200
2005-05-17	14.50	14.92	14.34	14.61	341400
2005-05-18	14.68	15.40	14.46	15.06	302800
2005-05-19	14.92	15.07	14.89	14.92	498600
2005-05-20	15.00	15.07	14.65	15.06	205400
2005-05-23	15.07	15.15	14.77	15.08	84000
2005-05-24	15.14	15.45	14.95	15.44	137800
2005-05-25	15.47	15.47	15.18	15.25	196000
2005-05-26	15.41	15.41	14.93	15.14	94000
2005-05-27	15.04	15.57	15.04	15.46	108600
2005-05-31	15.59	15.61	15.28	15.33	150400
2005-06-01	15.45	15.54	15.27	15.52	122800
2005-06-02	15.35	15.80	15.30	15.79	111200
2005-06-03	15.60	15.95	15.56	15.80	236000
2005-06-06	15.75	16.58	15.75	16.28	228000
2005-06-07	16.40	16.43	15.61	16.02	161000
2005-06-08	16.03	16.35	15.99	16.25	103800
2005-06-09	16.05	16.55	15.76	16.36	452000
2005-06-10	16.43	16.53	16.34	16.47	122600
2005-06-13	16.38	17.35	16.38	17.17	212600
2005-06-14	17.27	17.29	16.76	17.13	129400
2005-06-15	16.75	16.75	15.83	16.08	595000
2005-06-16	16.08	16.28	15.91	16.04	299400
2005-06-17	16.17	16.20	15.68	16.11	408800
2005-06-20	16.11	16.47	15.92	16.39	162000
2005-06-21	16.41	16.80	16.38	16.62	133000
2005-06-22	16.70	16.90	16.34	16.56	271400
2005-06-23	16.44	16.89	16.44	16.54	203600
2005-06-24	16.48	16.80	16.13	16.77	1205000
2005-06-27	16.77	16.95	16.60	16.88	343200
2005-06-28	16.88	17.75	16.88	17.55	535400
2005-06-29	17.80	17.85	17.38	17.38	1920000
2005-06-30	17.50	17.50	17.35	17.38	993200
2005-07-01	17.35	17.71	17.34	17.63	389600
2005-07-05	17.57	18.30	17.51	18.19	776400
2005-07-06	18.19	18.23	17.83	17.98	278000
2005-07-07	17.83	18.07	17.50	17.99	280800
2005-07-08	18.03	18.04	17.53	18.03	273400
2005-07-11	18.06	18.54	18.01	18.20	287800
2005-07-12	18.29	18.29	17.97	18.11	148800
2005-07-13	18.12	18.31	17.75	17.93	232800
2005-07-14	18.00	18.07	17.53	17.97	268000
2005-07-15	17.83	18.23	17.83	18.17	240800
2005-07-18	18.14	18.46	18.11	18.34	349400
2005-07-19	18.38	18.65	18.29	18.31	278200
2005-07-20	18.28	18.65	18.16	18.59	142000
2005-07-21	18.59	18.59	18.01	18.08	204000
2005-07-22	18.13	18.41	17.94	18.36	235000
2005-07-25	18.38	18.48	18.17	18.20	125000
2005-07-26	18.22	18.75	18.20	18.57	214400
2005-07-27	18.60	18.60	18.07	18.38	204600
2005-07-28	18.44	18.80	18.34	18.63	136200
2005-07-29	18.73	18.87	18.65	18.81	158200
2005-08-01	18.85	19.04	18.67	18.98	131000
2005-08-02	19.02	19.12	18.92	19.05	120400
2005-08-03	19.13	19.13	18.47	18.66	253200
2005-08-04	18.62	18.70	18.21	18.37	180200
2005-08-05	18.33	18.53	17.41	17.48	197400
2005-08-08	17.50	18.05	17.50	17.96	217200
2005-08-09	17.97	18.95	17.97	18.50	294400
2005-08-10	18.60	18.70	18.13	18.46	114400
2005-08-11	18.42	18.69	18.06	18.66	167600
2005-08-12	18.57	18.57	17.91	18.32	233400
2005-08-15	18.39	18.39	17.37	18.08	461800
2005-08-16	18.13	18.16	17.58	17.65	261600
2005-08-17	17.59	18.03	17.59	17.76	125200
2005-08-18	17.74	17.80	17.63	17.78	181400
2005-08-19	17.94	18.20	17.63	17.69	366400
2005-08-22	17.74	17.80	16.92	17.20	499000
2005-08-23	17.71	17.79	17.20	17.34	493400
2005-08-24	16.84	16.92	16.31	16.41	1162000
2005-08-25	16.41	16.57	16.25	16.53	553200
2005-08-26	16.53	16.75	16.37	16.45	367200
2005-08-29	16.45	16.65	16.36	16.56	452000
2005-08-30	16.55	16.70	16.43	16.52	463200
2005-08-31	16.63	16.74	16.38	16.51	276400
2005-09-01	16.42	16.48	15.75	15.90	620000
2005-09-02	15.94	16.05	15.75	15.80	216200
2005-09-06	15.88	16.06	15.75	15.99	976200
2005-09-07	15.97	16.62	15.97	16.27	982200
2005-09-08	16.31	16.42	16.20	16.28	474600
2005-09-09	16.24	16.32	16.15	16.26	244600
2005-09-12	16.20	16.36	16.18	16.29	200800
2005-09-13	16.33	16.34	16.01	16.03	288800
2005-09-14	16.08	16.20	15.91	16.01	328800
2005-09-15	16.05	16.17	15.81	15.88	295400
2005-09-16	15.97	16.03	15.72	15.94	637000
2005-09-19	15.89	16.05	15.64	15.69	274800
2005-09-20	15.73	15.75	14.22	14.33	1928200
2005-09-21	14.24	14.25	13.59	13.80	1081600
2005-09-22	13.80	13.90	13.25	13.57	1599600
2005-09-23	13.59	14.23	13.53	14.01	705400
2005-09-26	15.25	15.37	14.82	15.07	998400
2005-09-27	15.10	15.14	14.30	14.70	377200
2005-09-28	14.71	14.84	13.79	14.23	694100
2005-09-29	14.23	14.56	13.97	14.56	603000
2005-09-30	14.54	14.95	14.33	14.90	316900
2005-10-03	15.00	15.01	14.28	14.30	309100
2005-10-04	14.41	14.41	13.86	13.96	841700
2005-10-05	13.89	14.26	13.69	14.04	594500
2005-10-06	14.01	14.50	13.95	14.15	248800
2005-10-07	14.30	15.40	14.10	14.46	415600
2005-10-10	14.50	14.50	14.18	14.27	290300
2005-10-11	14.41	14.41	13.97	14.08	526500
2005-10-12	14.01	14.35	13.95	14.12	466400
2005-10-13	14.05	14.30	13.99	14.10	382900
2005-10-14	14.17	14.25	14.00	14.11	141800
2005-10-17	14.08	14.08	13.86	13.95	928800
2005-10-18	13.94	13.98	13.71	13.96	711300
2005-10-19	13.88	14.29	13.72	14.24	745800
2005-10-20	14.28	15.10	14.14	14.97	964400
2005-10-21	14.86	15.88	14.86	15.85	839900
2005-10-24	15.85	16.58	15.41	15.75	376800
2005-10-25	15.75	15.96	15.09	15.47	434600
2005-10-26	15.32	15.66	15.00	15.11	377100
2005-10-27	15.17	15.17	14.87	14.94	356200
2005-10-28	15.01	15.27	14.95	15.17	276400
2005-10-31	15.21	16.00	15.21	15.74	490000
2005-11-01	15.64	15.78	15.25	15.52	230200
2005-11-02	15.51	16.63	15.51	16.46	716800
2005-11-03	16.63	16.84	16.41	16.75	364200
2005-11-04	16.83	16.96	16.59	16.89	338700
2005-11-07	17.00	17.00	16.11	16.30	234600
2005-11-08	16.49	16.49	15.57	15.71	1026600
2005-11-09	15.86	16.06	15.46	15.70	364700
2005-11-10	15.50	15.61	15.05	15.23	471100
2005-11-11	15.42	15.55	15.13	15.45	438700
2005-11-14	15.57	15.62	15.20	15.46	231100
2005-11-15	15.52	15.52	15.07	15.36	316400
2005-11-16	15.18	15.41	15.01	15.08	179400
2005-11-17	15.13	15.40	15.02	15.35	290400
2005-11-18	15.55	15.55	14.86	15.02	469600
2005-11-21	15.02	15.36	14.85	15.29	510000
2005-11-22	15.25	15.88	15.25	15.65	474000
2005-11-23	15.63	15.79	14.99	15.56	206300
2005-11-25	15.40	15.69	15.34	15.60	96300
2005-11-28	15.50	15.69	15.21	15.28	109900
2005-11-29	15.36	15.38	15.10	15.21	125100
2005-11-30	15.23	15.46	15.00	15.11	282200
2005-12-01	15.19	15.37	15.10	15.29	247700
2005-12-02	15.01	15.81	15.00	15.29	234500
2005-12-05	15.29	15.40	15.19	15.26	123400
2005-12-06	15.30	15.62	15.30	15.50	308700
2005-12-07	15.50	15.80	15.45	15.55	639600
2005-12-08	15.69	15.69	15.36	15.53	514900
2005-12-09	15.55	15.62	15.49	15.52	485400
2005-12-12	15.55	15.58	15.36	15.45	882700
2005-12-13	15.59	15.71	15.26	15.54	566800
2005-12-14	15.56	15.88	15.50	15.77	288200
2005-12-15	15.85	15.85	15.32	15.44	339200
2005-12-16	15.56	15.95	15.56	15.76	664100
2005-12-19	15.75	16.00	15.22	15.39	311700
2005-12-20	15.38	15.66	15.38	15.41	287100
2005-12-21	15.42	15.87	15.42	15.82	215100
2005-12-22	15.87	16.15	15.80	16.01	126500
2005-12-23	16.00	16.25	15.94	16.14	172800
2005-12-27	16.00	16.06	15.37	15.83	264500
2005-12-28	15.95	16.00	15.80	15.89	289100
2005-12-29	15.96	15.96	15.57	15.85	282300
2005-12-30	15.72	15.88	15.46	15.55	311200
2006-01-03	15.00	15.40	14.59	15.25	618500
2006-01-04	15.13	15.43	15.00	15.27	187400
2006-01-05	15.30	15.30	14.76	14.86	255300
2006-01-06	15.05	15.10	14.59	14.59	178900
2006-01-09	14.59	14.95	14.25	14.40	494700
2006-01-10	14.40	14.45	13.77	13.81	871500
2006-01-11	13.85	14.49	13.61	14.38	805800
2006-01-12	14.38	15.08	14.38	14.48	570700
2006-01-13	14.41	14.49	14.18	14.18	190700
2006-01-17	14.11	14.32	13.90	13.99	363400
2006-01-18	13.88	14.35	13.41	13.80	646700
2006-01-19	13.90	14.49	13.86	14.40	535200
2006-01-20	14.50	15.09	14.40	14.86	690400
2006-01-23	14.97	15.08	14.65	14.78	277700
2006-01-24	14.85	15.15	14.75	15.00	385100
2006-01-25	15.12	15.50	14.83	15.05	616500
2006-01-26	15.21	15.36	15.00	15.05	407400
2006-01-27	15.12	15.47	14.85	15.23	410000
2006-01-30	15.29	15.53	15.15	15.39	176600
2006-01-31	15.51	15.60	15.28	15.51	395900
2006-02-01	15.45	15.48	14.83	15.00	404200
2006-02-02	14.94	15.06	14.23	14.50	358600
2006-02-03	14.35	14.83	14.33	14.81	313600
2006-02-06	14.91	15.59	14.45	15.51	739600
2006-02-07	16.55	16.64	16.01	16.23	3292900
2006-02-08	16.25	16.30	16.00	16.05	503700
2006-02-09	16.14	16.38	16.01	16.09	513700
2006-02-10	16.09	16.19	15.73	15.84	318800
2006-02-13	15.92	15.99	15.59	15.73	273700
2006-02-14	15.69	16.07	15.22	15.60	603100
2006-02-15	15.50	15.74	15.25	15.42	301300
2006-02-16	15.57	15.70	15.42	15.61	190000
2006-02-17	15.72	15.73	15.40	15.49	283700
2006-02-21	16.74	16.76	15.88	15.94	1270000
2006-02-22	15.85	16.40	15.38	16.20	1017400
2006-02-23	16.25	16.25	15.62	15.74	807900
2006-02-24	15.89	15.91	15.44	15.57	429800
2006-02-27	15.52	15.73	15.28	15.42	404600
2006-02-28	15.44	15.46	15.13	15.35	247200
2006-03-01	15.15	15.42	15.02	15.25	398200
2006-03-02	15.38	15.41	15.28	15.38	281400
2006-03-03	15.40	15.41	15.22	15.29	362100
2006-03-06	15.41	15.71	15.21	15.66	461300
2006-03-07	15.72	15.72	15.31	15.41	297000
2006-03-08	15.30	15.60	15.05	15.55	438500
2006-03-09	15.65	15.89	15.50	15.71	500700
2006-03-10	15.81	15.89	15.53	15.71	174000
2006-03-13	15.68	15.75	15.41	15.50	262600
2006-03-14	15.47	15.70	15.37	15.55	129600
2006-03-15	15.58	15.80	15.43	15.58	155600
2006-03-16	15.65	15.70	15.50	15.67	250100
2006-03-17	15.72	15.81	15.50	15.76	374000
2006-03-20	15.85	15.98	15.59	15.97	238400
2006-03-21	15.98	16.76	15.96	16.45	1125500
2006-03-22	16.50	16.99	16.32	16.90	532800
2006-03-23	16.80	16.89	16.03	16.60	550800
2006-03-24	16.59	16.61	15.90	16.41	295600
2006-03-27	16.42	16.42	16.01	16.21	282500
2006-03-28	16.30	16.74	16.26	16.70	883300
2006-03-29	16.74	16.99	16.67	16.85	647100
2006-03-30	16.87	17.20	16.70	16.81	512800
2006-03-31	16.85	17.14	16.80	17.09	846600
2006-04-03	17.09	17.24	16.68	16.76	422300
2006-04-04	16.79	16.85	16.50	16.75	291200
2006-04-05	16.72	16.76	16.38	16.52	215100
2006-04-06	16.62	16.69	16.00	16.25	395600
2006-04-07	16.30	16.45	15.83	16.08	383700
2006-04-10	16.09	16.09	15.75	15.86	232800
2006-04-11	15.83	15.90	15.45	15.50	398400
2006-04-12	15.50	15.58	15.30	15.50	274600
2006-04-13	15.49	15.73	15.34	15.63	351300
2006-04-17	15.60	15.78	15.28	15.50	299600
2006-04-18	15.45	15.59	15.28	15.55	308300
2006-04-19	15.52	15.78	15.48	15.73	335300
2006-04-20	15.75	15.75	15.57	15.70	185000
2006-04-21	15.51	15.90	15.19	15.33	567100
2006-04-24	15.25	15.35	15.00	15.08	446100
2006-04-25	15.02	15.20	14.75	15.05	625200
2006-04-26	15.05	15.07	14.78	14.86	525000
2006-04-27	14.74	15.20	14.70	15.10	765800
2006-04-28	14.88	15.20	14.80	15.10	1787800
2006-05-01	15.27	15.40	14.84	14.86	1323600
2006-05-02	14.65	14.99	14.37	14.59	1333000
2006-05-03	14.51	14.62	14.26	14.40	528700
2006-05-04	14.35	14.84	14.35	14.80	791200
2006-05-05	14.97	15.14	14.72	15.09	748800
2006-05-08	15.00	15.35	15.00	15.07	303600
2006-05-09	15.01	15.28	14.94	14.96	340000
2006-05-10	14.90	15.08	14.75	14.95	276000
2006-05-11	14.89	14.99	14.59	14.78	279400
2006-05-12	14.70	14.78	14.38	14.51	335200
2006-05-15	14.41	14.45	14.11	14.31	713700
2006-05-16	14.35	14.42	14.10	14.16	263100
2006-05-17	14.10	14.28	14.03	14.16	247400
2006-05-18	14.13	14.40	14.00	14.21	410600
2006-05-19	14.23	14.45	14.05	14.30	440300
2006-05-22	14.28	14.29	13.90	14.21	365600
2006-05-23	14.26	14.35	13.79	13.82	348000
2006-05-24	13.77	13.79	13.01	13.61	860300
2006-05-25	13.75	13.97	13.47	13.94	716100
2006-05-26	14.00	14.29	13.84	14.21	795300
2006-05-30	14.05	14.10	13.66	13.71	392600
2006-05-31	13.71	13.85	13.54	13.61	400900
2006-06-01	13.60	13.61	13.35	13.46	418900
2006-06-02	13.50	13.67	13.34	13.51	327000
2006-06-05	13.51	13.57	12.80	13.07	564400
2006-06-06	13.07	13.22	12.79	13.14	454900
2006-06-07	13.12	13.41	12.96	13.00	271900
2006-06-08	12.93	13.18	12.75	13.10	289100
2006-06-09	13.16	13.39	13.14	13.22	250200
2006-06-12	13.18	13.26	12.61	12.66	407400
2006-06-13	12.67	13.23	12.50	13.03	533300
2006-06-14	12.99	13.30	12.45	13.05	470200
2006-06-15	13.14	13.89	13.14	13.86	877800
2006-06-16	13.83	14.19	13.60	13.81	858600
2006-06-19	13.84	14.08	13.52	13.53	531700
2006-06-20	13.50	13.55	13.00	13.09	614300
2006-06-21	13.06	13.49	13.03	13.46	474900
2006-06-22	13.40	13.55	13.22	13.31	160700
2006-06-23	13.33	13.66	13.21	13.60	237400
2006-06-26	13.66	13.95	13.46	13.78	314600
2006-06-27	13.80	13.88	13.47	13.64	256300
2006-06-28	13.62	13.70	13.16	13.53	407100
2006-06-29	13.60	13.76	13.39	13.72	375800
2006-06-30	13.80	13.80	13.40	13.52	975000
2006-07-03	13.50	13.86	13.33	13.84	209900
2006-07-05	13.70	13.71	13.19	13.23	394900
2006-07-06	13.21	13.21	12.53	12.85	741000
2006-07-07	12.85	12.85	12.38	12.41	909631
2006-07-10	12.40	12.46	12.13	12.19	908133
2006-07-11	12.13	12.24	11.85	12.17	784012
2006-07-12	12.11	12.50	11.58	11.85	495357
2006-07-13	11.85	11.85	11.38	11.40	709657
2006-07-14	11.36	11.61	11.21	11.48	469358
2006-07-17	11.50	11.82	11.45	11.60	465605
2006-07-18	11.66	11.80	11.37	11.48	355621
2006-07-19	11.44	12.02	11.39	12.01	420223
2006-07-20	11.99	12.02	11.29	11.31	286299
2006-07-21	11.25	11.36	10.88	11.31	377776
2006-07-24	11.37	11.81	11.37	11.76	392669
2006-07-25	11.80	12.02	11.67	11.96	421235
2006-07-26	11.94	11.94	11.18	11.34	724638
2006-07-27	11.36	11.60	10.91	10.97	471063
2006-07-28	11.08	11.08	10.79	10.82	618629
2006-07-31	10.86	10.96	10.57	10.82	716956
2006-08-01	10.62	10.85	9.88	10.02	2302001
2006-08-02	10.07	10.16	9.69	9.74	726263
2006-08-03	9.68	10.09	9.16	10.08	1517582
2006-08-04	10.10	10.66	9.97	10.65	1045711
2006-08-07	10.60	10.60	10.40	10.49	1085040
2006-08-08	10.50	10.61	10.46	10.51	742131
2006-08-09	10.54	10.59	9.96	10.01	942350
2006-08-10	9.96	10.57	9.87	10.45	751790
2006-08-11	10.47	10.51	10.25	10.44	411987
2006-08-14	10.44	10.97	10.38	10.77	622781
2006-08-15	10.87	11.14	10.82	11.14	592957
2006-08-16	11.20	11.64	11.16	11.51	766123
2006-08-17	11.51	11.77	11.22	11.70	469966
2006-08-18	11.76	12.07	11.39	12.05	812972
2006-08-21	12.01	12.40	11.75	12.37	1253468
2006-08-22	12.29	12.49	11.92	11.95	561947
2006-08-23	11.92	12.09	11.65	11.79	381882
2006-08-24	11.80	11.81	11.37	11.43	756834
2006-08-25	11.35	11.51	11.16	11.25	460529
2006-08-28	11.31	11.54	11.19	11.49	358378
2006-08-29	11.51	11.84	11.41	11.82	662069
2006-08-30	11.66	12.40	11.55	12.34	1056498
2006-08-31	12.33	12.57	11.93	12.08	591083
2006-09-01	12.12	12.15	11.94	12.05	263494
2006-09-05	11.95	12.08	11.91	12.02	305206
2006-09-06	11.90	12.14	11.83	12.03	326055
2006-09-07	11.93	12.06	11.82	11.86	263987
2006-09-08	11.87	12.23	11.82	12.17	388877
2006-09-11	12.06	12.29	11.79	12.24	563592
2006-09-12	12.25	13.07	12.24	13.06	1092435
2006-09-13	13.02	13.55	12.90	13.49	1027671
2006-09-14	13.51	13.51	12.91	13.36	696867
2006-09-15	13.49	13.72	13.15	13.36	1731131
2006-09-18	13.35	13.50	13.14	13.50	494677
2006-09-19	13.50	13.77	13.01	13.53	807241
2006-09-20	13.60	14.07	13.52	13.83	361526
2006-09-21	13.92	13.94	13.34	13.45	457849
2006-09-22	13.95	13.95	13.00	13.07	1134282
2006-09-25	13.19	13.29	12.91	13.10	633016
2006-09-26	13.04	13.21	12.84	13.11	670423
2006-09-27	13.09	13.28	12.54	12.67	862137
2006-09-28	12.70	12.84	12.39	12.45	1052002
2006-09-29	12.50	12.59	12.17	12.28	702835
2006-10-02	12.28	12.81	12.22	12.63	809291
2006-10-03	12.55	12.91	12.33	12.83	514934
2006-10-04	12.84	13.65	12.74	13.37	1142015
2006-10-05	13.42	13.67	13.30	13.62	483315
2006-10-06	13.55	13.61	13.35	13.52	280006
2006-10-09	13.49	13.50	13.20	13.48	231319
2006-10-10	13.55	13.55	13.08	13.19	256594
2006-10-11	13.17	13.17	12.88	12.97	377010
2006-10-12	13.00	13.51	13.00	13.50	425110
2006-10-13	13.54	13.54	13.31	13.48	304783
2006-10-16	13.44	13.54	13.29	13.54	251051
2006-10-17	13.40	13.50	13.08	13.39	514300
2006-10-18	13.43	13.69	13.26	13.63	317700
2006-10-19	13.63	13.69	13.35	13.43	238522
2006-10-20	13.50	13.50	13.04	13.15	317609
2006-10-23	13.06	13.53	13.04	13.50	280810
2006-10-24	13.42	13.48	13.15	13.17	614853
2006-10-25	13.13	13.92	13.04	13.92	992119
2006-10-26	13.85	14.01	13.49	14.01	827173
2006-10-27	13.99	14.15	13.75	14.01	702323
2006-10-30	14.08	14.35	14.01	14.35	837068
2006-10-31	14.53	14.54	14.26	14.45	1013670
2006-11-01	14.64	14.80	14.60	14.76	1614140
2006-11-02	14.65	14.88	14.43	14.66	650352
2006-11-03	14.66	14.70	13.96	14.18	607917
2006-11-06	14.30	14.71	14.23	14.68	535615
2006-11-07	14.71	14.77	14.50	14.58	333643
2006-11-08	14.58	14.68	14.40	14.57	336443
2006-11-09	14.54	14.55	14.14	14.24	440961
2006-11-10	14.21	14.28	14.02	14.11	622312
2006-11-13	14.00	14.37	13.95	14.24	543716
2006-11-14	14.32	14.72	14.24	14.70	506064
2006-11-15	14.72	14.80	14.59	14.63	763073
2006-11-16	14.76	14.87	14.64	14.75	585253
2006-11-17	14.74	14.83	14.55	14.67	456262
2006-11-20	14.61	14.72	14.36	14.48	379269
2006-11-21	14.50	14.55	14.37	14.53	367599
2006-11-22	14.53	14.63	14.36	14.46	291480
2006-11-24	14.34	14.46	14.16	14.21	74065
2006-11-27	14.17	14.25	13.63	13.71	418191
2006-11-28	13.65	13.96	13.60	13.82	324571
2006-11-29	13.95	14.05	13.79	13.95	158194
2006-11-30	13.90	13.90	13.67	13.70	217320
2006-12-01	13.75	13.86	13.39	13.70	347614
2006-12-04	13.75	14.08	13.75	14.08	414873
2006-12-05	14.10	14.21	13.71	13.73	383717
2006-12-06	13.69	13.69	13.40	13.50	463724
2006-12-07	13.50	13.61	13.30	13.37	436535
2006-12-08	13.36	13.61	13.17	13.54	278456
2006-12-11	13.53	13.80	13.47	13.70	567370
2006-12-12	13.70	13.75	13.36	13.38	271725
2006-12-13	13.48	13.56	13.26	13.27	444782
2006-12-14	13.23	13.77	13.23	13.40	202134
2006-12-15	13.40	13.52	13.29	13.32	374168
2006-12-18	13.33	13.50	13.04	13.05	453892
2006-12-19	13.05	13.19	12.80	13.00	486543
2006-12-20	12.98	13.47	12.98	13.29	464685
2006-12-21	13.28	13.44	13.02	13.09	240162
2006-12-22	13.11	13.16	12.98	13.00	252038
2006-12-26	13.03	13.30	13.02	13.27	413042
2006-12-27	13.24	13.50	13.20	13.50	275453
2006-12-28	13.42	13.55	13.30	13.30	354191
2006-12-29	13.34	13.52	13.23	13.26	347777
2007-01-03	13.11	13.27	12.79	12.93	745494
2007-01-04	12.92	13.00	12.66	12.98	353777
2007-01-05	12.91	13.08	12.71	12.77	813902
2007-01-08	12.76	12.83	12.50	12.59	836704
2007-01-09	12.59	13.06	12.59	13.00	679844
2007-01-10	13.00	13.45	13.00	13.42	903841
2007-01-11	13.43	13.62	13.34	13.58	406792
2007-01-12	13.62	13.67	13.43	13.65	336299
2007-01-16	13.63	13.79	13.30	13.34	709666
2007-01-17	13.30	13.58	13.30	13.52	490711
2007-01-18	13.50	13.55	13.25	13.37	382393
2007-01-19	13.33	13.36	13.20	13.33	285664
2007-01-22	13.35	13.35	12.90	12.91	484576
2007-01-23	12.92	13.39	12.91	13.32	301555
2007-01-24	13.38	13.62	13.25	13.61	381701
2007-01-25	13.56	13.60	13.35	13.51	780957
2007-01-26	13.51	13.58	13.34	13.56	313240
2007-01-29	13.53	13.53	13.23	13.32	481228
2007-01-30	13.32	13.52	13.25	13.50	324820
2007-01-31	13.48	13.67	13.40	13.54	416248
2007-02-01	13.53	13.68	13.49	13.58	315849
2007-02-02	13.64	13.66	13.51	13.56	135677
2007-02-05	13.49	13.58	13.25	13.41	304250
2007-02-06	13.43	13.60	13.43	13.59	248707
2007-02-07	13.58	13.91	13.46	13.88	452994
2007-02-08	13.81	13.85	13.68	13.78	146879
2007-02-09	13.74	13.87	13.34	13.52	246489
2007-02-12	13.46	13.53	13.27	13.33	286044
2007-02-13	13.61	13.90	13.54	13.88	383261
2007-02-14	13.87	13.99	13.76	13.92	205047
2007-02-15	13.91	13.91	13.70	13.75	179819
2007-02-16	13.75	14.21	13.66	14.21	795041
2007-02-20	14.22	14.29	14.02	14.25	930766
2007-02-21	15.25	15.95	14.87	15.78	3731451
2007-02-22	15.85	16.04	15.72	16.02	1050446
2007-02-23	16.05	16.05	15.48	15.74	520836
2007-02-26	15.72	15.72	15.25	15.35	596395
2007-02-27	15.15	15.25	14.89	14.89	655295
2007-02-28	14.90	14.98	14.63	14.65	725020
2007-03-01	14.42	14.99	14.23	14.89	741452
2007-03-02	14.77	14.90	14.52	14.53	502476
2007-03-05	14.32	14.81	14.26	14.37	718330
2007-03-06	14.53	14.99	14.38	14.80	471989
2007-03-07	14.75	14.89	14.53	14.59	375420
2007-03-08	14.78	14.91	14.70	14.80	583269
2007-03-09	14.95	15.00	14.73	14.96	433375
2007-03-12	14.90	15.29	14.90	15.28	471743
2007-03-13	15.00	15.07	14.60	14.61	575449
2007-03-14	14.60	14.85	14.50	14.72	451700
2007-03-15	14.65	14.92	14.60	14.90	504042
2007-03-16	14.89	14.90	14.32	14.35	1097850
2007-03-19	14.39	14.99	14.39	14.92	522862
2007-03-20	14.87	14.89	14.41	14.55	785196
2007-03-21	14.55	14.62	14.28	14.59	868406
2007-03-22	14.68	14.73	14.44	14.59	377943
2007-03-23	14.57	14.69	14.42	14.67	302570
2007-03-26	14.65	14.66	14.32	14.38	356404
2007-03-27	14.37	14.59	14.27	14.59	480276
2007-03-28	14.41	14.48	14.23	14.30	714238
2007-03-29	14.41	14.42	14.05	14.18	352321
2007-03-30	14.20	14.35	14.07	14.25	432509
2007-04-02	14.27	14.27	13.99	14.14	253615
2007-04-03	14.15	14.81	14.14	14.73	749118
2007-04-04	14.70	14.72	14.34	14.41	493630
2007-04-05	14.46	14.55	14.25	14.30	456663
2007-04-09	14.29	14.48	14.21	14.45	360906
2007-04-10	14.45	14.67	14.41	14.59	278533
2007-04-11	14.63	14.63	14.12	14.20	574977
2007-04-12	14.15	14.30	14.06	14.13	329296
2007-04-13	14.17	14.19	13.83	14.10	638800
2007-04-16	14.14	14.29	14.02	14.21	465462
2007-04-17	14.20	14.35	14.14	14.25	413482
2007-04-18	14.20	14.25	14.05	14.19	318763
2007-04-19	14.15	14.18	13.96	14.17	279986
2007-04-20	14.38	14.46	14.13	14.42	425793
2007-04-23	14.47	14.91	14.47	14.64	710185
2007-04-24	14.65	14.69	14.37	14.54	347758
2007-04-25	14.60	15.08	14.56	14.97	1143627
2007-04-26	14.94	15.06	14.90	15.00	586289
2007-04-27	14.95	15.13	14.87	15.00	348347
2007-04-30	15.00	15.02	14.56	14.62	920048
2007-05-01	15.89	15.89	14.90	15.16	3715862
2007-05-02	15.00	15.50	14.95	15.28	1581520
2007-05-03	15.96	16.00	15.60	15.63	2541211
2007-05-04	15.64	15.72	15.24	15.47	808365
2007-05-07	15.50	15.65	15.48	15.60	669946
2007-05-08	15.50	15.62	15.39	15.54	6310147
2007-05-09	15.40	15.50	15.25	15.49	869585
2007-05-10	15.36	15.48	15.12	15.13	473977
2007-05-11	15.08	15.44	15.05	15.15	551140
2007-05-14	15.11	15.11	14.79	14.80	624573
2007-05-15	14.82	14.82	14.24	14.25	1145882
2007-05-16	14.27	14.46	14.02	14.23	725676
2007-05-17	14.17	14.24	13.82	13.93	736674
2007-05-18	13.95	14.11	13.85	14.08	588430
2007-05-21	14.09	14.35	13.96	14.19	778773
2007-05-22	14.16	14.21	13.91	14.06	743644
2007-05-23	14.11	14.30	14.03	14.07	1023083
2007-05-24	14.10	14.35	13.65	13.69	1032061
2007-05-25	13.72	13.97	13.65	13.88	810395
2007-05-29	13.89	14.07	13.60	13.81	1378947
2007-05-30	14.31	14.41	13.97	14.09	1669948
2007-05-31	14.18	14.18	13.80	13.85	860054
2007-06-01	13.94	14.20	13.88	14.03	944653
2007-06-04	13.97	14.41	13.97	14.38	808888
2007-06-05	14.34	14.35	14.09	14.21	543848
2007-06-06	14.17	14.18	13.68	13.87	674373
2007-06-07	13.86	13.91	13.27	13.34	874147
2007-06-08	13.34	13.57	13.23	13.41	568958
2007-06-11	13.39	13.56	13.29	13.49	517751
2007-06-12	13.38	13.41	12.95	13.12	966423
2007-06-13	13.18	13.63	13.13	13.53	856172
2007-06-14	13.52	13.82	13.44	13.72	733429
2007-06-15	13.92	13.92	13.44	13.72	1584812
2007-06-18	13.71	13.78	13.59	13.71	1239547
2007-06-19	13.64	13.67	13.38	13.41	803105
2007-06-20	13.42	13.47	12.92	12.96	1036882
2007-06-21	12.90	12.95	12.52	12.75	761390
2007-06-22	12.73	12.73	12.52	12.60	822267
2007-06-25	12.55	12.73	12.50	12.60	816019
2007-06-26	12.61	12.71	12.54	12.65	819639
2007-06-27	12.50	13.37	12.35	13.37	1716515
2007-06-28	13.22	13.47	13.14	13.24	1592577
2007-06-29	13.26	13.32	12.67	12.79	792546
2007-07-02	12.81	12.99	12.66	12.81	452059
2007-07-03	13.02	13.15	12.71	12.78	780050
2007-07-05	12.80	12.81	12.51	12.56	1356486
2007-07-06	12.56	13.46	12.52	13.40	1458855
2007-07-09	13.41	13.48	13.00	13.21	1795216
2007-07-10	13.06	13.40	12.95	13.35	1437140
2007-07-11	13.25	13.84	13.07	13.63	1815636
2007-07-12	13.70	13.89	13.56	13.79	2445495
2007-07-13	13.77	13.87	13.42	13.85	1020194
2007-07-16	13.80	13.80	13.46	13.63	513987
2007-07-17	13.63	13.68	13.17	13.25	839979
2007-07-18	13.20	13.44	13.00	13.30	548558
2007-07-19	13.30	13.30	12.98	13.01	520339
2007-07-20	12.97	13.21	12.73	12.78	934386
2007-07-23	12.99	13.23	12.89	13.07	472639
2007-07-24	12.97	13.03	12.87	12.95	640757
2007-07-25	12.97	13.07	12.90	12.98	1322735
2007-07-26	12.95	13.13	12.80	12.93	1539116
2007-07-27	12.86	13.15	12.58	12.83	1025528
2007-07-30	12.78	12.82	12.55	12.56	2048798
2007-07-31	12.46	12.50	11.81	11.87	3601575
2007-08-01	11.80	11.86	11.59	11.70	1387476
2007-08-02	11.70	11.90	11.57	11.87	885095
2007-08-03	11.86	11.93	11.67	11.70	843354
2007-08-06	11.71	12.52	11.47	12.42	1405933
2007-08-07	12.31	12.54	12.00	12.25	1649214
2007-08-08	12.29	13.51	12.29	12.47	2403061
2007-08-09	12.44	13.49	12.32	13.10	1876293
2007-08-10	12.91	13.52	12.67	12.97	986690
2007-08-13	13.10	13.45	12.35	12.44	1123000
2007-08-14	12.45	12.53	12.04	12.15	966005
2007-08-15	12.12	12.41	12.12	12.23	661111
2007-08-16	12.14	13.34	12.14	13.26	1082611
2007-08-17	13.75	14.00	13.17	13.77	1196191
2007-08-20	13.80	13.94	13.42	13.51	592070
2007-08-21	13.49	13.59	13.15	13.20	423855
2007-08-22	13.35	13.55	13.19	13.22	759277
2007-08-23	13.22	13.36	12.80	12.89	677619
2007-08-24	12.91	13.08	12.75	12.87	498194
2007-08-27	12.85	12.92	12.68	12.71	258399
2007-08-28	12.64	12.75	12.35	12.43	645886
2007-08-29	12.49	12.70	12.39	12.59	396011
2007-08-30	12.50	12.61	12.35	12.46	469787
2007-08-31	12.52	12.88	12.38	12.81	579146
2007-09-04	12.76	12.97	12.47	12.90	643120
2007-09-05	12.77	12.91	12.61	12.69	512563
2007-09-06	12.72	12.83	12.49	12.55	480013
2007-09-07	12.35	12.55	12.18	12.18	454047
2007-09-10	12.23	12.42	11.89	12.00	787132
2007-09-11	12.07	12.25	11.96	12.23	456063
2007-09-12	12.21	12.25	11.98	12.02	258736
2007-09-13	12.11	12.32	11.97	12.09	289719
2007-09-14	11.99	12.12	11.90	12.00	428939
2007-09-17	11.95	12.06	11.60	11.62	557486
2007-09-18	11.70	12.29	11.48	12.21	859897
2007-09-19	12.29	12.92	12.22	12.59	543577
2007-09-20	12.57	12.57	12.07	12.10	409808
2007-09-21	12.21	12.44	11.93	12.25	499712
2007-09-24	12.27	12.52	12.15	12.22	504040
2007-09-25	12.17	12.17	11.58	11.65	1063552
2007-09-26	11.73	12.00	11.73	11.91	531079
2007-09-27	11.99	12.08	11.83	12.01	196124
2007-09-28	11.98	12.10	11.65	11.70	469771
2007-10-01	11.71	12.12	11.70	12.06	458921
2007-10-02	12.10	12.20	11.78	11.99	608756
2007-10-03	11.85	12.04	11.76	11.81	626524
2007-10-04	11.85	12.12	11.85	11.98	398470
2007-10-05	12.10	12.10	11.72	11.94	1072046
2007-10-08	11.89	11.93	11.53	11.55	597148
2007-10-09	11.58	11.70	11.41	11.53	582311
2007-10-10	11.50	11.55	11.45	11.50	370257
2007-10-11	11.55	11.60	10.80	10.91	1211835
2007-10-12	10.90	11.34	10.83	11.19	886671
2007-10-15	11.17	11.21	10.57	10.64	930209
2007-10-16	10.67	11.07	10.51	10.85	523973
2007-10-17	10.92	11.40	10.92	11.21	778836
2007-10-18	11.17	11.46	11.00	11.40	837082
2007-10-19	11.38	11.43	11.23	11.25	673689
2007-10-22	11.20	11.88	11.10	11.70	661400
2007-10-23	11.84	11.88	11.50	11.66	490667
2007-10-24	11.55	11.62	10.94	11.40	960384
2007-10-25	11.42	11.45	10.95	11.01	606232
2007-10-26	11.19	11.35	10.92	10.97	716866
2007-10-29	11.13	11.24	10.72	10.78	861109
2007-10-30	12.10	12.48	11.34	12.46	4494429
2007-10-31	12.45	12.78	12.29	12.67	1046314
2007-11-01	12.49	12.49	11.85	11.93	999061
2007-11-02	12.10	12.20	11.67	12.18	783830
2007-11-05	12.06	12.08	11.80	11.97	764355
2007-11-06	11.99	12.50	11.99	12.49	618853
2007-11-07	12.29	12.39	11.80	11.81	595502
2007-11-08	11.88	12.06	11.67	12.03	660884
2007-11-09	11.84	12.07	11.69	11.86	444709
2007-11-12	11.83	12.30	11.74	11.83	625126
2007-11-13	11.89	12.27	11.89	12.19	768818
2007-11-14	12.25	12.33	11.80	11.83	421731
2007-11-15	11.76	12.08	11.75	11.90	286717
2007-11-16	11.95	12.45	11.92	12.28	556220
2007-11-19	12.14	12.20	11.90	12.11	977790
2007-11-20	12.15	12.22	11.70	12.00	704463
2007-11-21	11.94	12.35	11.80	12.02	614225
2007-11-23	12.14	12.45	12.00	12.31	154088
2007-11-26	12.29	12.49	12.07	12.12	514463
2007-11-27	12.15	12.43	11.86	11.98	529784
2007-11-28	12.16	12.87	12.15	12.69	1061836
2007-11-29	12.65	13.05	12.29	13.01	623460
2007-11-30	13.11	13.41	12.53	12.59	825817
2007-12-03	12.61	12.66	12.30	12.41	629353
2007-12-04	12.25	12.37	11.87	11.98	750101
2007-12-05	12.31	12.73	12.07	12.43	781117
2007-12-06	12.38	12.83	12.19	12.75	595563
2007-12-07	12.81	13.00	12.75	12.84	783087
2007-12-10	13.00	13.25	12.76	13.18	615157
2007-12-11	13.11	13.60	12.85	13.10	743510
2007-12-12	13.46	13.49	12.67	12.89	623018
2007-12-13	12.75	12.85	12.41	12.48	550242
2007-12-14	12.40	12.40	11.94	12.19	820909
2007-12-17	12.11	12.49	12.04	12.15	572749
2007-12-18	12.24	12.61	12.17	12.51	753271
2007-12-19	12.30	12.31	11.82	11.89	1757207
2007-12-20	12.04	12.07	11.36	11.47	1563023
2007-12-21	11.65	11.65	10.77	11.03	2121886
2007-12-24	11.06	11.32	10.94	11.32	360147
2007-12-26	11.29	11.31	11.15	11.19	487931
2007-12-27	11.34	11.34	10.88	10.92	568801
2007-12-28	10.99	11.10	10.86	11.01	515402
2007-12-31	11.00	11.06	10.85	11.06	629242
2008-01-02	11.05	11.10	10.43	10.63	904138
2008-01-03	10.62	10.72	10.26	10.26	791519
2008-01-04	10.04	10.50	9.77	10.32	1332188
2008-01-07	10.32	10.78	10.29	10.53	1083672
2008-01-08	10.56	10.58	10.10	10.15	827731
2008-01-09	10.10	10.35	10.03	10.23	957645
2008-01-10	10.13	10.54	10.02	10.17	898293
2008-01-11	10.07	10.09	9.73	9.77	759511
2008-01-14	9.85	9.87	9.34	9.70	1410129
2008-01-15	9.64	9.67	9.20	9.39	1139258
2008-01-16	9.32	9.62	9.25	9.25	1412893
2008-01-17	9.32	10.08	9.21	9.74	1921528
2008-01-18	9.78	9.89	9.18	9.33	1047456
2008-01-22	9.00	9.90	8.96	9.55	1071360
2008-01-23	9.35	11.13	9.21	11.03	2313396
2008-01-24	11.05	11.06	10.43	10.82	1496313
2008-01-25	10.99	11.35	10.72	10.90	1293256
2008-01-28	10.90	11.14	10.54	11.11	453235
2008-01-29	11.20	11.89	11.14	11.79	1986069
2008-01-30	11.69	12.10	11.60	11.77	1690577
2008-01-31	11.55	12.25	11.35	12.07	1054133
2008-02-01	12.10	12.39	11.87	12.20	674307
2008-02-04	12.15	12.28	11.98	12.09	862014
2008-02-05	11.87	12.10	11.48	11.48	673738
2008-02-06	11.56	11.57	10.77	10.85	1185422
2008-02-07	10.77	11.39	10.36	11.28	1325016
2008-02-08	11.13	11.16	10.50	10.56	1203887
2008-02-11	10.70	11.14	10.45	11.07	1382876
2008-02-12	11.12	11.32	11.05	11.23	854777
2008-02-13	11.36	11.76	11.32	11.74	968445
2008-02-14	11.75	11.75	10.97	11.13	707521
2008-02-15	11.05	11.19	10.92	11.14	594592
2008-02-19	11.28	11.50	10.25	10.67	1975109
2008-02-20	9.74	10.36	9.25	9.96	5661730
2008-02-21	10.06	10.08	9.57	9.64	1676374
2008-02-22	9.57	9.77	9.45	9.74	1481068
2008-02-25	9.68	9.74	9.44	9.57	1419780
2008-02-26	9.50	10.02	9.50	9.82	1403276
2008-02-27	9.81	9.94	9.35	9.45	1586666
2008-02-28	9.57	9.57	9.25	9.39	1346830
2008-02-29	9.26	9.46	9.25	9.30	1198597
2008-03-03	9.30	9.50	9.13	9.35	1254849
2008-03-04	9.25	9.36	9.13	9.21	798748
2008-03-05	9.24	9.75	9.23	9.64	1362328
2008-03-06	9.57	9.57	9.04	9.23	1057556
2008-03-07	9.08	9.36	9.08	9.15	787256
2008-03-10	9.16	9.36	9.01	9.06	552424
2008-03-11	9.31	9.35	9.00	9.20	779167
2008-03-12	9.22	9.63	9.04	9.27	762657
2008-03-13	9.25	9.72	9.09	9.72	947213
2008-03-14	9.72	9.86	9.35	9.55	992370
2008-03-17	9.25	9.74	9.11	9.58	1347679
2008-03-18	9.79	10.00	9.65	9.93	902393
2008-03-19	10.03	10.19	9.84	9.89	913698
2008-03-20	10.05	10.84	10.01	10.45	2370305
2008-03-24	10.48	11.08	10.43	10.90	1815957
2008-03-25	10.93	11.05	10.56	10.87	1061194
2008-03-26	10.77	10.77	10.35	10.47	643220
2008-03-27	10.52	10.55	10.10	10.10	679827
2008-03-28	10.14	10.14	9.61	9.65	906477
2008-03-31	9.80	9.91	9.54	9.80	1217488
2008-04-01	9.97	10.56	9.80	10.50	1268400
2008-04-02	10.47	10.86	10.27	10.84	1451805
2008-04-03	10.71	10.86	10.39	10.80	681455
2008-04-04	10.83	10.83	10.47	10.54	586836
2008-04-07	10.58	10.65	10.16	10.18	693139
2008-04-08	10.08	10.25	10.08	10.14	797568
2008-04-09	10.13	10.28	9.72	9.88	801957
2008-04-10	9.90	10.40	9.88	10.20	1014976
2008-04-11	10.12	10.14	9.76	9.79	618062
2008-04-14	9.77	10.09	9.49	9.58	563207
2008-04-15	9.63	9.68	9.41	9.64	771280
2008-04-16	9.75	10.07	9.75	9.95	742934
2008-04-17	9.90	9.92	9.69	9.72	304173
2008-04-18	9.94	10.15	9.89	10.03	421315
2008-04-21	9.97	10.17	9.81	10.12	444799
2008-04-22	10.05	10.16	9.83	9.97	874811
2008-04-23	10.02	10.11	9.85	9.99	701786
2008-04-24	10.00	10.51	10.00	10.38	1473311
2008-04-25	10.35	10.52	10.07	10.46	1088539
2008-04-28	10.38	10.98	10.38	10.43	1499458
2008-04-29	11.12	11.96	11.07	11.71	3639088
2008-04-30	11.78	12.04	11.70	11.80	1623393
2008-05-01	11.75	12.08	11.64	12.08	1242587
2008-05-02	12.02	12.10	11.74	11.83	819247
2008-05-05	11.69	11.98	11.55	11.83	682605
2008-05-06	11.71	11.89	11.37	11.60	798886
2008-05-07	11.63	11.68	11.19	11.24	879387
2008-05-08	11.26	11.31	11.06	11.13	673657
2008-05-09	11.05	11.30	11.00	11.07	344464
2008-05-12	11.12	11.28	11.02	11.27	505098
2008-05-13	11.26	11.48	11.14	11.48	746853
2008-05-14	11.47	11.60	11.35	11.49	545477
2008-05-15	11.47	11.53	11.08	11.45	789924
2008-05-16	11.50	11.50	11.02	11.38	628010
2008-05-19	11.37	11.44	11.15	11.31	692388
2008-05-20	11.23	11.24	10.82	10.97	610288
2008-05-21	11.03	11.07	10.65	10.80	655565
2008-05-22	10.81	11.14	10.63	11.00	594911
2008-05-23	10.90	11.00	10.46	10.67	671611
2008-05-27	10.71	11.07	10.65	10.91	407754
2008-05-28	10.99	11.04	10.90	10.97	517271
2008-05-29	10.96	11.17	10.82	11.13	643253
2008-05-30	11.16	11.16	10.94	11.03	351583
2008-06-02	10.97	11.02	10.26	10.48	645336
2008-06-03	10.54	10.58	10.25	10.35	708011
2008-06-04	10.27	10.54	10.20	10.44	1161912
2008-06-05	10.45	10.81	10.41	10.80	500300
2008-06-06	10.69	10.69	10.30	10.37	735304
2008-06-09	10.43	10.48	9.96	10.03	2272602
2008-06-10	9.94	10.01	9.75	9.83	1156798
2008-06-11	9.79	9.86	9.59	9.59	552681
2008-06-12	9.71	9.82	9.60	9.61	630236
2008-06-13	9.73	9.86	9.24	9.36	2103853
2008-06-16	9.36	9.49	9.20	9.40	1523860
2008-06-17	9.45	9.52	9.25	9.30	540392
2008-06-18	9.27	9.42	9.16	9.26	475997
2008-06-19	9.21	9.35	9.12	9.24	1501186
2008-06-20	9.18	9.18	8.80	9.10	1391155
2008-06-23	9.12	9.12	8.91	9.02	1301809
2008-06-24	8.95	9.68	8.95	9.27	2018248
2008-06-25	9.33	9.98	9.33	9.77	1185434
2008-06-26	9.63	9.73	9.19	9.27	1139817
2008-06-27	9.29	9.44	9.05	9.09	1143878
2008-06-30	9.11	9.22	8.90	8.97	837722
2008-07-01	8.81	9.23	8.81	9.22	1263443
2008-07-02	9.25	9.25	8.96	9.02	1001144
2008-07-03	9.05	9.10	8.94	9.01	834640
2008-07-07	9.10	9.19	8.91	9.02	1159573
2008-07-08	9.10	9.46	9.03	9.45	1133410
2008-07-09	9.50	9.50	8.99	8.99	842532
2008-07-10	9.00	9.49	9.00	9.25	1751242
2008-07-11	9.17	9.24	8.62	8.75	1103731
2008-07-14	8.84	8.96	8.41	8.59	655314
2008-07-15	8.51	8.78	8.29	8.61	961663
2008-07-16	8.61	9.01	8.41	8.87	627789
2008-07-17	9.00	9.29	8.67	9.06	1275690
2008-07-18	8.99	9.20	8.74	8.83	801206
2008-07-21	8.88	9.13	8.72	8.81	634859
2008-07-22	8.73	9.18	8.63	9.16	656909
2008-07-23	9.14	9.70	9.14	9.53	652227
2008-07-24	9.62	9.66	9.20	9.26	650526
2008-07-25	9.39	9.59	9.20	9.28	551592
2008-07-28	9.12	9.24	8.35	8.38	2304182
2008-07-29	8.88	9.23	8.31	9.04	2221319
2008-07-30	9.00	9.25	8.98	9.17	983523
2008-07-31	9.39	9.61	9.23	9.28	1459142
2008-08-01	9.32	9.59	9.12	9.42	1387728
2008-08-04	9.42	9.49	9.19	9.21	1187436
2008-08-05	9.36	9.98	9.33	9.90	1923847
2008-08-06	9.89	9.97	9.58	9.91	1263300
2008-08-07	9.79	10.06	9.71	9.90	858673
2008-08-08	9.89	10.43	9.76	10.19	2260561
2008-08-11	10.42	10.42	9.82	10.21	2312235
2008-08-12	10.15	10.36	9.99	10.30	3313360
2008-08-13	10.21	10.50	10.09	10.30	1289010
2008-08-14	10.20	10.50	10.20	10.25	1118682
2008-08-15	10.33	10.48	9.98	10.07	1088745
2008-08-18	10.16	10.16	9.54	9.66	1171604
2008-08-19	9.55	9.65	9.30	9.38	1314536
2008-08-20	9.43	9.56	9.24	9.36	905509
2008-08-21	9.30	9.58	9.11	9.20	708552
2008-08-22	9.27	9.68	9.27	9.59	658295
2008-08-25	9.54	9.54	9.18	9.26	571164
2008-08-26	9.19	9.43	8.77	8.84	1645441
2008-08-27	8.88	9.02	8.72	8.90	1079812
2008-08-28	8.86	9.11	8.80	9.04	858997
2008-08-29	9.00	9.07	8.81	8.98	995963
2008-09-02	9.21	9.53	9.11	9.30	2045989
2008-09-03	9.29	9.63	9.22	9.59	1182858
2008-09-04	9.45	9.45	9.06	9.18	1225259
2008-09-05	9.11	9.50	9.06	9.40	1282293
2008-09-08	9.69	9.80	9.31	9.68	898451
2008-09-09	9.60	9.92	9.41	9.44	924591
2008-09-10	9.60	9.73	9.27	9.58	691705
2008-09-11	9.41	9.53	9.24	9.45	1036802
2008-09-12	9.28	9.35	8.77	8.80	1833412
2008-09-15	8.75	9.21	8.58	8.66	910339
2008-09-16	8.56	9.06	8.55	8.98	1522746
2008-09-17	8.85	9.17	8.80	8.88	1448676
2008-09-18	9.15	9.49	8.56	9.21	2594126
2008-09-19	9.60	9.95	8.94	9.27	1934822
2008-09-22	9.20	9.29	8.90	8.92	423795
2008-09-23	8.96	9.12	8.85	8.93	423617
2008-09-24	8.96	9.21	8.71	8.72	420631
2008-09-25	8.77	8.93	8.73	8.76	468519
2008-09-26	8.59	8.93	8.55	8.87	360809
2008-09-29	8.56	11.15	8.54	8.73	891842
2008-09-30	8.74	9.05	8.53	8.99	594489
2008-10-01	8.91	9.03	8.78	8.86	393696
2008-10-02	8.79	9.02	8.55	8.73	797759
2008-10-03	8.89	8.89	8.24	8.24	861026
2008-10-06	8.19	8.37	7.74	8.03	1098817
2008-10-07	8.03	8.27	7.80	7.81	1244057
2008-10-08	7.75	8.36	7.70	8.14	1775057
2008-10-09	8.26	8.38	7.41	7.45	1567449
2008-10-10	7.29	7.85	7.08	7.72	2049857
2008-10-13	8.12	8.13	7.74	8.08	726778
2008-10-14	8.31	8.31	7.24	7.50	1042535
2008-10-15	7.39	7.47	6.95	7.02	955368
2008-10-16	7.06	7.45	6.78	7.42	1028049
2008-10-17	7.16	7.66	7.00	7.42	690184
2008-10-20	7.49	7.82	7.35	7.72	427454
2008-10-21	7.61	8.04	7.31	7.33	647319
2008-10-22	7.17	7.34	7.06	7.13	919299
2008-10-23	7.13	7.58	7.04	7.51	1289263
2008-10-24	6.94	7.56	6.81	7.25	881519
2008-10-27	7.26	7.49	7.12	7.14	739445
2008-10-28	6.91	6.96	6.15	6.87	1886707
2008-10-29	6.91	6.95	6.41	6.64	1371557
2008-10-30	6.88	6.98	6.72	6.89	504377
2008-10-31	6.85	7.10	6.74	7.02	1003019
2008-11-03	7.01	7.29	6.98	7.10	715898
2008-11-04	7.14	7.37	7.01	7.33	760238
2008-11-05	7.23	7.44	7.12	7.17	759226
2008-11-06	7.13	7.24	6.77	6.85	762063
2008-11-07	6.92	7.01	6.72	6.88	401663
2008-11-10	7.01	7.01	6.60	6.63	691886
2008-11-11	6.63	6.87	6.56	6.60	1098162
2008-11-12	6.53	6.79	6.37	6.37	710327
2008-11-13	6.40	6.47	5.52	5.92	2433707
2008-11-14	5.81	5.91	5.53	5.54	1178464
2008-11-17	5.49	5.70	5.45	5.65	567367
2008-11-18	5.68	5.81	5.26	5.46	477431
2008-11-19	5.46	5.50	4.92	4.92	816578
2008-11-20	5.02	5.05	4.75	4.76	1311298
2008-11-21	4.84	4.84	4.09	4.46	2025353
2008-11-24	4.43	4.87	4.28	4.72	1332086
2008-11-25	4.79	4.92	4.69	4.91	899037
2008-11-26	4.80	5.33	4.65	5.30	665293
2008-11-28	5.30	5.59	5.22	5.59	233612
2008-12-01	5.56	5.65	5.12	5.14	559283
2008-12-02	5.23	5.44	5.03	5.44	720914
2008-12-03	5.32	6.00	5.20	5.95	915920
2008-12-04	5.84	6.56	5.80	5.97	1128728
2008-12-05	5.86	6.48	5.63	6.45	718531
2008-12-08	6.50	6.90	6.50	6.83	681201
2008-12-09	6.74	6.97	6.60	6.65	546387
2008-12-10	6.74	7.22	6.69	7.21	901015
2008-12-11	7.16	7.52	6.99	7.28	1338112
2008-12-12	7.12	7.49	6.97	7.09	788311
2008-12-15	7.10	7.18	6.61	6.71	865175
2008-12-16	6.85	7.73	6.85	7.72	821628
2008-12-17	7.61	8.10	7.35	7.72	1098604
2008-12-18	7.70	7.90	7.56	7.77	1428674
2008-12-19	7.93	8.20	7.74	8.12	1848358
2008-12-22	8.12	8.14	7.36	7.49	1043736
2008-12-23	7.50	7.54	7.03	7.07	613510
2008-12-24	7.08	7.18	7.03	7.16	231892
2008-12-26	7.20	7.25	7.11	7.25	112367
2008-12-29	7.13	7.34	7.04	7.12	431455
2008-12-30	7.21	7.30	6.98	7.30	344853
2008-12-31	7.33	7.91	7.26	7.75	666853
2009-01-02	7.76	8.11	7.68	8.07	528311
2009-01-05	7.73	8.24	7.55	8.24	1338255
2009-01-06	8.24	8.41	8.00	8.39	851805
2009-01-07	8.25	8.25	7.94	8.01	976113
2009-01-08	7.96	8.51	7.82	8.47	909785
2009-01-09	8.45	8.45	8.12	8.27	937928
2009-01-12	7.64	7.98	7.52	7.68	939226
2009-01-13	7.62	7.94	7.32	7.35	811854
2009-01-14	7.32	7.34	6.72	7.00	983496
2009-01-15	7.05	7.66	6.97	7.51	870119
2009-01-16	7.61	8.09	7.56	8.00	1462496
2009-01-20	7.92	7.93	7.48	7.50	783664
2009-01-21	7.45	7.86	7.45	7.83	790144
2009-01-22	7.67	8.49	7.65	8.34	1341344
2009-01-23	8.14	8.15	7.78	7.80	1149021
2009-01-26	7.83	8.12	7.78	8.05	838054
2009-01-27	8.15	8.40	7.99	8.17	408939
2009-01-28	8.25	8.40	8.06	8.35	405683
2009-01-29	8.30	8.45	7.77	7.80	426469
2009-01-30	7.88	7.91	7.48	7.63	461438
2009-02-02	7.57	7.77	7.39	7.70	656561
2009-02-03	7.73	7.96	7.35	7.92	609575
2009-02-04	7.90	8.11	7.73	7.82	399395
2009-02-05	7.80	8.29	7.67	8.22	637765
2009-02-06	8.41	8.50	8.15	8.41	880012
2009-02-09	8.47	8.57	8.07	8.46	1128545
2009-02-10	8.40	8.44	7.88	7.94	920724
2009-02-11	8.00	8.00	7.66	7.72	1151945
2009-02-12	7.64	8.16	7.50	8.08	1234777
2009-02-13	8.08	8.47	7.78	8.40	1066755
2009-02-17	8.17	8.37	7.97	8.24	720845
2009-02-18	8.27	8.39	8.04	8.09	816790
2009-02-19	8.15	8.27	7.87	8.17	664830
2009-02-20	8.04	8.74	7.87	8.45	1652272
2009-02-23	8.45	8.59	8.10	8.45	1144421
2009-02-24	8.44	8.66	7.71	7.98	2900098
2009-02-25	7.97	8.10	7.50	7.87	1003367
2009-02-26	7.89	8.06	7.79	7.96	1044164
2009-02-27	7.87	8.36	7.70	8.20	919250
2009-03-02	7.91	8.24	7.91	8.12	1145224
2009-03-03	8.04	8.28	7.67	7.83	971725
2009-03-04	7.99	8.26	7.84	8.08	904671
2009-03-05	7.95	8.05	7.83	7.83	839228
2009-03-06	7.94	8.00	7.55	7.67	1128809
2009-03-09	7.62	7.88	7.56	7.72	780683
2009-03-10	7.87	8.12	7.76	7.94	1601991
2009-03-11	7.96	8.07	7.84	7.97	1655356
2009-03-12	7.96	9.07	7.85	9.04	2104857
2009-03-13	9.03	9.03	8.47	8.84	1175589
2009-03-16	8.94	9.03	8.70	8.76	997118
2009-03-17	8.78	8.94	8.69	8.85	1333686
2009-03-18	8.85	10.08	8.85	9.80	2844195
2009-03-19	9.68	9.72	9.44	9.58	921437
2009-03-20	9.62	9.72	9.16	9.28	553182
2009-03-23	9.11	9.68	9.11	9.50	907043
2009-03-24	9.37	9.68	9.36	9.41	885846
2009-03-25	9.42	9.80	9.33	9.60	883865
2009-03-26	9.74	10.05	9.64	9.98	1010609
2009-03-27	9.86	10.03	9.68	9.79	914448
2009-03-30	9.54	9.56	9.20	9.31	527574
2009-03-31	9.43	9.81	9.26	9.53	586463
2009-04-01	9.36	9.77	9.23	9.75	668665
2009-04-02	9.96	10.11	9.75	9.91	1436817
2009-04-03	9.92	10.09	9.76	10.05	536676
2009-04-06	9.91	10.20	9.83	10.17	838991
2009-04-07	10.02	10.48	10.00	10.09	892729
2009-04-08	10.18	10.48	10.08	10.47	751340
2009-04-09	10.50	10.95	10.25	10.92	1091348
2009-04-13	10.78	10.81	10.44	10.76	667707
2009-04-14	10.60	10.86	10.49	10.68	599316
2009-04-15	10.45	10.56	10.21	10.36	1067571
2009-04-16	10.45	10.94	10.36	10.89	745680
2009-04-17	10.92	11.25	10.85	11.15	877839
2009-04-20	10.92	10.98	10.52	10.62	372877
2009-04-21	10.55	11.17	10.55	11.15	591441
2009-04-22	11.14	11.69	11.14	11.41	1213477
2009-04-23	11.45	11.56	11.17	11.27	1226448
2009-04-24	11.40	11.61	11.32	11.40	1006770
2009-04-27	11.25	11.37	10.80	11.13	1082600
2009-04-28	11.01	11.36	10.94	11.24	868207
2009-04-29	11.31	11.86	11.21	11.72	862889
2009-04-30	11.72	11.98	11.27	11.38	1014382
2009-05-01	11.39	11.65	10.79	11.05	1203113
2009-05-04	11.17	11.41	10.99	11.17	1018382
2009-05-05	11.40	12.05	11.21	12.02	1510109
2009-05-06	12.00	12.20	11.50	11.78	1168512
2009-05-07	11.95	12.06	11.12	11.17	879278
2009-05-08	11.21	11.40	10.44	10.85	1366959
2009-05-11	10.91	11.33	10.60	11.05	1594544
2009-05-12	11.14	11.17	10.26	10.47	1001977
2009-05-13	10.39	10.43	9.85	9.92	1028264
2009-05-14	9.97	10.77	9.94	10.50	1165623
2009-05-15	10.49	10.76	10.37	10.51	582866
2009-05-18	10.51	11.05	10.51	11.03	845407
2009-05-19	11.12	11.23	10.81	11.00	957830
2009-05-20	11.10	11.66	11.04	11.46	1210204
2009-05-21	11.27	11.40	11.00	11.24	736618
2009-05-22	11.10	11.19	10.74	10.87	675521
2009-05-26	10.75	11.68	10.75	11.63	686351
2009-05-27	11.60	11.83	11.34	11.65	641775
2009-05-28	11.74	11.93	11.24	11.48	486639
2009-05-29	11.47	11.75	11.32	11.63	534241
2009-06-01	11.79	12.33	11.73	12.14	905529
2009-06-02	12.19	12.54	11.91	12.45	641598
2009-06-03	12.33	12.59	12.20	12.57	580713
2009-06-04	12.57	12.66	12.25	12.53	764331
2009-06-05	12.67	12.75	12.25	12.31	444805
2009-06-08	12.37	12.37	11.76	11.88	505409
2009-06-09	11.94	12.13	11.90	11.96	188098
2009-06-10	12.08	12.19	11.04	11.45	839108
2009-06-11	11.43	11.59	10.97	10.97	386040
2009-06-12	10.95	11.24	10.85	11.23	650630
2009-06-15	11.04	11.04	10.61	10.70	926275
2009-06-16	10.83	10.83	10.38	10.62	1014634
2009-06-17	10.66	11.24	10.25	10.82	664979
2009-06-18	10.82	10.98	10.75	10.95	776585
2009-06-19	11.13	11.41	10.77	11.16	975421
2009-06-22	11.12	11.12	10.71	10.81	497217
2009-06-23	10.91	11.00	10.63	10.68	362418
2009-06-24	10.32	10.87	10.32	10.68	370661
2009-06-25	10.65	11.11	10.56	10.98	576964
2009-06-26	10.96	11.21	10.86	11.19	824129
2009-06-29	11.13	11.35	10.81	11.04	291179
2009-06-30	11.08	11.24	10.85	10.91	660943
2009-07-01	10.97	11.44	10.94	11.23	660972
2009-07-02	11.08	11.32	10.63	10.71	489680
2009-07-06	10.71	10.75	10.43	10.54	411462
2009-07-07	10.58	10.71	10.09	10.21	777366
2009-07-08	10.29	10.45	10.03	10.24	718769
2009-07-09	10.34	10.39	10.06	10.33	396535
2009-07-10	10.32	10.73	10.30	10.50	482498
2009-07-13	10.50	10.91	10.31	10.84	453469
2009-07-14	10.81	11.11	10.72	11.10	354420
2009-07-15	11.25	11.69	11.00	11.64	1160905
2009-07-16	11.59	11.64	11.30	11.57	714850
2009-07-17	11.60	11.63	11.30	11.43	392781
2009-07-20	10.80	11.21	10.68	11.11	1401146
2009-07-21	11.19	11.25	10.94	11.09	871471
2009-07-22	11.01	11.36	10.93	10.95	718976
2009-07-23	10.89	11.14	10.75	11.04	516289
2009-07-24	10.85	11.17	10.82	10.96	856491
2009-07-27	10.95	11.00	10.84	11.00	369978
2009-07-28	10.99	11.31	10.70	11.04	479651
2009-07-29	11.00	11.10	10.81	10.87	754296
2009-07-30	11.00	11.10	10.84	10.93	748073
2009-07-31	10.93	11.23	10.85	11.13	1596900
2009-08-03	11.15	11.84	10.99	11.76	1524817
2009-08-04	11.20	11.50	10.72	10.99	1805606
2009-08-05	11.03	11.10	10.81	10.89	463931
2009-08-06	10.96	10.96	10.49	10.56	878264
2009-08-07	10.73	10.86	10.43	10.48	1214382
2009-08-10	10.41	10.59	10.41	10.55	765321
2009-08-11	10.54	10.61	10.38	10.47	368463
2009-08-12	9.99	10.32	9.75	10.12	1888531
2009-08-13	10.20	10.50	9.80	10.49	726962
2009-08-14	10.51	10.52	10.25	10.33	892832
2009-08-17	10.21	10.30	9.93	10.17	688322
2009-08-18	10.24	10.35	9.98	10.34	445584
2009-08-19	10.27	10.37	10.10	10.29	308522
2009-08-20	10.30	10.76	10.15	10.74	659029
2009-08-21	10.87	11.02	10.75	10.89	634745
2009-08-24	10.93	10.96	10.47	10.54	488626
2009-08-25	10.61	10.66	10.46	10.49	563049
2009-08-26	10.51	10.60	10.29	10.30	610893
2009-08-27	10.28	10.32	10.07	10.29	728339
2009-08-28	10.34	10.39	10.19	10.29	892765
2009-08-31	10.25	10.27	10.17	10.19	681930
2009-09-01	10.20	10.30	10.00	10.13	879144
2009-09-02	10.14	10.20	10.07	10.08	597580
2009-09-03	10.10	10.26	10.01	10.26	478689
2009-09-04	10.25	10.38	10.18	10.35	491864
2009-09-08	10.47	10.57	10.40	10.54	484896
2009-09-09	10.56	10.77	10.50	10.70	328108
2009-09-10	10.66	10.80	10.55	10.77	680233
2009-09-11	10.76	10.88	10.45	10.55	502673
2009-09-14	10.46	11.01	10.40	11.01	925376
2009-09-15	11.01	11.32	11.01	11.28	509118
2009-09-16	11.34	11.75	11.30	11.53	687840
2009-09-17	11.55	11.65	11.03	11.39	854783
2009-09-18	11.41	11.46	11.19	11.30	1021739
2009-09-21	11.28	11.43	11.16	11.20	444909
2009-09-22	11.24	11.24	10.93	10.97	371668
2009-09-23	10.95	11.05	10.69	10.71	626261
2009-09-24	10.78	10.81	10.62	10.70	830315
2009-09-25	10.69	10.72	10.51	10.63	307066
2009-09-28	10.62	10.70	10.33	10.37	863884
2009-09-29	10.35	10.73	10.33	10.69	468324
2009-09-30	10.66	10.83	10.20	10.62	652277
2009-10-01	10.55	10.63	10.10	10.11	583487
2009-10-02	10.06	10.16	9.90	9.98	804767
2009-10-05	9.99	10.19	9.87	10.07	752723
2009-10-06	10.13	10.31	10.02	10.24	494413
2009-10-07	10.18	10.40	10.06	10.22	514571
2009-10-08	10.31	10.68	10.31	10.44	1309703
2009-10-09	10.76	11.05	10.44	10.90	1060069
2009-10-12	10.90	10.92	10.70	10.77	391799
2009-10-13	10.77	10.88	10.52	10.57	446270
2009-10-14	10.64	10.75	10.47	10.59	567862
2009-10-15	10.59	10.63	10.45	10.56	439460
2009-10-16	10.49	10.52	10.30	10.44	551144
2009-10-19	10.50	10.79	10.43	10.60	605131
2009-10-20	10.56	10.56	10.16	10.37	986527
2009-10-21	10.37	10.69	9.85	9.90	1421561
2009-10-22	9.91	10.26	9.90	10.08	1135470
2009-10-23	10.08	10.30	9.94	10.01	824693
2009-10-26	10.06	10.25	10.00	10.04	683063
2009-10-27	10.06	10.12	9.91	10.02	709695
2009-10-28	10.01	10.12	9.72	9.76	1096227
2009-10-29	9.86	10.03	9.73	9.84	702731
2009-10-30	9.75	9.83	9.45	9.47	949537
2009-11-02	9.49	9.62	9.27	9.39	1657918
2009-11-03	10.37	11.33	10.02	10.96	3306532
2009-11-04	11.06	11.14	10.76	10.78	1324589
2009-11-05	10.91	11.14	10.77	11.06	1085713
2009-11-06	11.03	11.12	10.73	11.07	1303680
2009-11-09	11.09	11.15	10.81	10.93	1749273
2009-11-10	10.85	10.98	10.50	10.56	1199220
2009-11-11	10.70	10.85	10.59	10.75	887108
2009-11-12	10.71	10.77	10.38	10.43	1522529
2009-11-13	10.49	10.67	10.28	10.56	471027
2009-11-16	10.59	10.93	10.39	10.91	609306
2009-11-17	10.84	10.96	10.66	10.95	982474
2009-11-18	10.92	11.05	10.64	10.64	668622
2009-11-19	10.52	10.56	10.33	10.42	653443
2009-11-20	10.33	10.55	10.33	10.49	562954
2009-11-23	10.55	10.78	10.55	10.67	1142331
2009-11-24	10.71	10.71	10.42	10.50	946740
2009-11-25	10.52	10.55	10.39	10.40	280517
2009-11-27	10.11	10.36	10.10	10.28	235670
2009-11-30	10.25	10.31	10.04	10.28	757591
2009-12-01	10.36	10.49	10.24	10.37	1237624
2009-12-02	10.39	10.64	10.38	10.53	797657
2009-12-03	10.53	10.63	10.26	10.27	809140
2009-12-04	10.46	10.77	10.35	10.69	1398513
2009-12-07	10.68	10.90	10.64	10.75	619893
2009-12-08	10.66	10.66	10.45	10.52	457363
2009-12-09	10.55	10.78	10.40	10.55	362387
2009-12-10	10.53	10.92	10.37	10.75	752943
2009-12-11	10.77	10.87	10.70	10.83	242916
2009-12-14	10.91	10.97	10.64	10.96	300081
2009-12-15	10.91	11.05	10.80	10.95	535108
2009-12-16	10.96	11.18	10.94	11.01	596727
2009-12-17	10.92	10.96	10.66	10.76	587237
2009-12-18	10.87	11.39	10.73	11.39	1600258
2009-12-21	11.41	11.45	11.27	11.44	595225
2009-12-22	11.45	11.50	11.31	11.50	483571
2009-12-23	11.50	11.79	11.49	11.78	426781
2009-12-24	11.85	11.85	11.71	11.83	137746
2009-12-28	11.80	11.84	11.54	11.60	220922
2009-12-29	11.63	11.73	11.57	11.58	521420
2009-12-30	11.57	11.57	11.23	11.34	411641
2009-12-31	11.37	11.43	11.21	11.23	281591
2010-01-04	11.39	11.39	11.24	11.30	1313731
2010-01-05	11.32	11.93	11.11	11.54	1347082
2010-01-06	11.48	11.58	11.10	11.15	1148147
2010-01-07	11.17	11.20	10.96	11.05	829625
2010-01-08	10.99	11.02	10.83	10.98	1015358
2010-01-11	11.06	11.06	10.56	10.67	1326585
2010-01-12	10.64	10.81	10.58	10.64	1940065
2010-01-13	10.64	10.88	10.59	10.84	518724
2010-01-14	10.84	11.53	10.77	11.33	1981692
2010-01-15	11.35	11.39	11.18	11.27	590516
2010-01-19	11.30	11.44	11.25	11.43	597609
2010-01-20	11.39	11.62	11.30	11.60	1128297
2010-01-21	11.63	11.86	11.63	11.81	1405949
2010-01-22	11.81	11.95	11.67	11.81	1340086
2010-01-25	11.88	11.88	11.71	11.75	1290623
2010-01-26	11.68	11.84	11.67	11.75	778443
2010-01-27	11.67	11.89	11.67	11.88	731775
2010-01-28	11.53	11.80	11.48	11.61	1426055
2010-01-29	11.68	11.75	11.57	11.63	939445
2010-02-01	11.63	12.03	11.52	12.01	1334409
2010-02-02	11.97	12.21	11.86	12.14	1166546
2010-02-03	12.06	12.14	11.82	11.85	722540
2010-02-04	11.75	11.86	11.63	11.70	721899
2010-02-05	11.99	12.25	11.80	12.18	1963562
2010-02-08	12.21	12.40	12.08	12.11	657777
2010-02-09	12.34	12.40	12.03	12.36	1348979
2010-02-10	12.36	12.43	12.21	12.36	633117
2010-02-11	12.37	12.41	12.18	12.39	810415
2010-02-12	12.26	12.59	12.12	12.58	714938
2010-02-16	12.61	13.20	12.57	13.15	1267482
2010-02-17	13.16	13.29	12.96	13.03	948140
2010-02-18	13.04	13.09	12.91	12.93	458813
2010-02-19	12.93	13.09	12.85	13.06	1000213
2010-02-22	13.20	13.25	12.96	13.00	1312223
2010-02-23	13.46	14.24	13.16	13.86	3938211
2010-02-24	13.89	14.10	13.67	13.93	1599275
2010-02-25	13.76	13.83	13.62	13.64	828349
2010-02-26	13.62	13.68	13.34	13.43	1113074
2010-03-01	13.46	13.60	13.34	13.55	1339007
2010-03-02	13.60	13.84	13.55	13.63	1111944
2010-03-03	13.62	13.91	13.55	13.75	1613970
2010-03-04	13.92	13.95	13.65	13.83	756892
2010-03-05	13.84	14.13	13.70	14.13	1461824
2010-03-08	14.15	14.21	13.95	14.18	1765574
2010-03-09	14.12	14.35	13.98	14.04	1734520
2010-03-10	14.08	14.14	13.87	14.01	1502836
2010-03-11	13.94	14.21	13.86	14.16	1068089
2010-03-12	14.21	14.23	14.03	14.15	763318
2010-03-15	14.10	14.16	13.73	13.92	1030877
2010-03-16	13.99	14.00	13.57	13.64	1162735
2010-03-17	13.70	13.89	13.53	13.84	570462
2010-03-18	13.81	14.14	13.81	14.04	564086
2010-03-19	14.11	14.20	13.91	14.05	1350472
2010-03-22	14.01	14.25	13.96	14.16	734342
2010-03-23	14.18	14.25	14.01	14.24	658367
2010-03-24	14.15	14.26	14.12	14.24	837054
2010-03-25	14.27	14.46	14.14	14.18	839768
2010-03-26	14.18	14.39	13.93	14.06	489955
2010-03-29	14.06	14.13	13.87	13.99	335352
2010-03-30	14.05	14.16	13.93	14.06	327175
2010-03-31	14.05	14.19	13.89	13.89	635641
2010-04-01	13.97	14.05	13.76	13.92	405443
2010-04-05	14.04	14.19	13.94	14.19	742822
2010-04-06	14.17	14.20	14.02	14.14	346764
2010-04-07	14.07	14.51	14.02	14.51	1140961
2010-04-08	14.51	15.12	14.39	15.09	1546853
2010-04-09	15.04	15.15	14.88	15.02	936633
2010-04-12	15.12	15.27	14.97	15.01	782586
2010-04-13	15.03	15.18	14.81	15.17	590778
2010-04-14	15.28	15.30	14.97	15.08	574707
2010-04-15	15.04	15.56	15.03	15.53	1019796
2010-04-16	15.45	15.56	15.16	15.42	744765
2010-04-19	15.42	15.56	15.01	15.23	732326
2010-04-20	15.24	15.65	15.24	15.63	720367
2010-04-21	15.65	15.78	15.42	15.77	942796
2010-04-22	15.62	16.20	15.44	16.13	1116230
2010-04-23	16.07	16.09	15.77	15.96	467911
2010-04-26	15.99	16.14	15.74	15.74	680472
2010-04-27	15.73	16.02	15.42	15.53	833261
2010-04-28	15.36	15.36	14.02	14.57	2682628
2010-04-29	14.62	15.28	14.62	15.28	1427249
2010-04-30	15.33	15.66	14.76	14.78	949308
2010-05-03	14.82	15.42	14.80	15.39	1524894
2010-05-04	14.55	14.78	14.12	14.71	1572744
2010-05-05	14.63	15.18	14.48	14.58	902603
2010-05-06	14.57	14.81	13.53	14.02	1073796
2010-05-07	13.88	14.11	13.47	13.66	764256
2010-05-10	14.07	14.72	14.07	14.45	853533
2010-05-11	14.28	14.90	14.27	14.70	826653
2010-05-12	14.69	15.08	14.68	15.01	703948
2010-05-13	14.93	15.29	14.77	15.12	931318
2010-05-14	15.05	15.09	14.51	14.76	752468
2010-05-17	14.86	14.96	14.32	14.81	700258
2010-05-18	14.99	15.06	14.48	14.63	804168
2010-05-19	14.58	14.77	14.34	14.57	634482
2010-05-20	14.25	14.43	13.93	14.01	1083449
2010-05-21	13.78	14.20	13.40	13.93	1338244
2010-05-24	13.82	14.21	13.74	13.88	768939
2010-05-25	13.65	14.36	13.59	14.22	1252091
2010-05-26	14.27	14.71	14.25	14.26	1095211
2010-05-27	14.57	14.89	14.29	14.85	889486
2010-05-28	14.84	14.94	14.33	14.60	689760
2010-06-01	14.45	14.56	14.12	14.31	1157194
2010-06-02	14.48	14.80	14.17	14.80	892399
2010-06-03	14.73	15.12	14.65	15.02	1025393
2010-06-04	14.64	14.82	14.23	14.25	800273
2010-06-07	14.29	14.40	13.81	13.85	781229
2010-06-08	13.90	14.01	13.51	13.82	559103
2010-06-09	14.00	14.43	13.79	13.94	658945
2010-06-10	14.18	14.18	13.69	13.89	710505
2010-06-11	13.73	13.98	13.73	13.97	736601
2010-06-14	14.05	14.31	13.97	14.13	349544
2010-06-15	14.29	14.54	14.09	14.44	302818
2010-06-16	14.32	14.68	14.27	14.51	474684
2010-06-17	14.61	14.68	14.34	14.54	426099
2010-06-18	14.63	14.79	14.12	14.71	739055
2010-06-21	14.86	14.86	14.08	14.22	501611
2010-06-22	14.26	14.38	13.71	13.76	562965
2010-06-23	13.69	13.92	13.53	13.77	614662
2010-06-24	13.65	13.83	13.23	13.24	1073536
2010-06-25	13.30	13.45	13.11	13.34	1709605
2010-06-28	13.34	13.40	13.06	13.10	753935
2010-06-29	12.94	12.99	12.50	12.59	1060043
2010-06-30	12.66	12.92	12.51	12.62	606654
2010-07-01	12.60	12.80	12.29	12.60	929252
2010-07-02	12.64	12.64	12.37	12.50	655503
2010-07-06	12.62	12.69	11.98	12.05	907226
2010-07-07	12.03	12.49	11.94	12.44	725303
2010-07-08	12.56	12.71	12.34	12.61	469525
2010-07-09	12.62	12.87	12.56	12.85	320219
2010-07-12	12.85	12.98	12.59	12.75	325736
2010-07-13	12.94	13.45	12.89	13.36	875253
2010-07-14	13.35	13.49	13.14	13.40	513596
2010-07-15	13.37	13.37	13.04	13.29	389610
2010-07-16	13.17	13.26	12.53	12.62	616064
2010-07-19	12.67	12.75	12.44	12.64	354245
2010-07-20	12.48	12.95	12.41	12.95	543902
2010-07-21	13.02	13.25	12.77	12.80	781097
2010-07-22	12.99	13.61	12.99	13.56	704613
2010-07-23	13.47	13.66	13.25	13.64	519520
2010-07-26	13.72	14.12	13.62	13.89	583136
2010-07-27	14.02	14.08	13.73	13.78	470177
2010-07-28	13.72	13.99	13.50	13.59	411411
2010-07-29	13.70	13.70	13.13	13.32	539918
2010-07-30	13.12	13.60	13.09	13.48	574483
2010-08-02	13.63	13.86	13.43	13.70	1245031
2010-08-03	13.80	14.24	13.75	13.77	2165797
2010-08-04	13.90	14.04	13.68	13.83	822117
2010-08-05	13.70	14.20	13.63	14.00	1321993
2010-08-06	13.81	14.24	13.80	14.21	751537
2010-08-09	14.21	14.50	14.19	14.49	798205
2010-08-10	14.28	14.41	13.93	14.02	493775
2010-08-11	13.79	13.91	13.40	13.47	539006
2010-08-12	13.24	13.54	13.17	13.51	503412
2010-08-13	13.42	13.42	13.11	13.11	248080
2010-08-16	13.01	13.24	13.00	13.15	320255
2010-08-17	13.31	13.62	13.17	13.48	339057
2010-08-18	13.47	14.07	13.45	13.80	426210
2010-08-19	13.75	13.90	13.39	13.51	403282
2010-08-20	13.42	13.67	13.00	13.30	986030
2010-08-23	13.29	13.39	13.12	13.14	356032
2010-08-24	12.98	13.01	12.71	12.88	597237
2010-08-25	12.76	13.20	12.71	13.12	428875
2010-08-26	13.15	13.40	13.11	13.11	322842
2010-08-27	13.28	13.63	13.07	13.62	499629
2010-08-30	13.53	13.66	13.27	13.27	396842
2010-08-31	13.22	13.38	13.12	13.25	364989
2010-09-01	13.47	13.86	13.37	13.85	789551
2010-09-02	13.77	14.45	13.77	14.43	631211
2010-09-03	14.52	14.82	14.48	14.60	717887
2010-09-07	14.59	14.62	14.35	14.37	384905
2010-09-08	14.43	14.57	14.31	14.41	249700
2010-09-09	14.63	14.63	13.99	14.11	492446
2010-09-10	14.11	14.28	14.07	14.16	378865
2010-09-13	14.32	14.61	14.27	14.56	645715
2010-09-14	14.58	14.73	14.36	14.36	823253
2010-09-15	14.26	14.57	14.21	14.46	383316
2010-09-16	14.40	14.52	14.25	14.45	562597
2010-09-17	14.64	14.64	14.18	14.24	1347508
2010-09-20	14.24	14.60	14.24	14.52	794384
2010-09-21	13.91	14.52	13.91	14.25	596437
2010-09-22	14.16	14.27	13.53	13.82	837529
2010-09-23	13.69	13.95	13.57	13.66	444136
2010-09-24	13.83	14.06	13.76	14.03	518555
2010-09-27	14.07	14.75	13.85	14.51	1007550
2010-09-28	14.50	14.63	14.10	14.30	871480
2010-09-29	14.22	14.48	14.22	14.28	409230
2010-09-30	14.45	14.45	13.97	14.05	715220
2010-10-01	14.22	14.26	14.04	14.17	387885
2010-10-04	14.09	14.24	14.00	14.12	408531
2010-10-05	14.32	14.74	14.25	14.57	609669
2010-10-06	14.52	14.63	14.41	14.46	413634
2010-10-07	15.00	15.10	14.77	15.00	1728846
2010-10-08	15.04	15.18	14.83	15.02	1213767
2010-10-11	15.05	15.32	15.00	15.22	662206
2010-10-12	15.24	15.45	15.03	15.39	1018779
2010-10-13	15.45	15.45	14.99	15.32	1397418
2010-10-14	15.26	15.45	15.18	15.38	807367
2010-10-15	15.49	15.49	15.13	15.34	1428693
2010-10-18	15.30	15.36	15.15	15.32	428388
2010-10-19	15.06	15.41	15.03	15.11	1379266
2010-10-20	15.22	15.27	15.05	15.14	478308
2010-10-21	15.25	15.48	15.07	15.19	517322
2010-10-22	15.27	15.81	15.23	15.80	775945
2010-10-25	15.86	16.00	15.81	15.86	506427
2010-10-26	15.74	15.85	15.69	15.73	451360
2010-10-27	15.59	15.59	15.21	15.45	429677
2010-10-28	15.60	15.60	15.17	15.35	483942
2010-10-29	15.30	15.46	15.24	15.39	533017
2010-11-01	15.49	15.49	14.97	15.29	1042195
2010-11-02	15.98	16.36	15.54	15.61	1937491
2010-11-03	15.68	15.99	15.68	15.99	918582
2010-11-04	16.06	16.35	16.02	16.17	832438
2010-11-05	16.03	16.19	15.93	16.06	592068
2010-11-08	16.08	16.11	15.89	16.11	1076633
2010-11-09	16.11	16.14	15.86	15.96	1308053
2010-11-10	16.05	16.05	15.64	15.88	1059070
2010-11-11	15.67	16.11	15.64	16.00	736633
2010-11-12	15.83	15.96	15.62	15.94	1125025
2010-11-15	16.05	16.14	15.83	15.84	822193
2010-11-16	15.69	15.85	15.44	15.54	613061
2010-11-17	15.62	16.01	15.60	15.98	678486
2010-11-18	16.10	16.26	15.84	15.90	1020937
2010-11-19	15.92	16.31	15.90	16.26	789350
2010-11-22	16.14	16.50	16.11	16.50	653104
2010-11-23	16.32	16.83	16.08	16.76	1141994
2010-11-24	16.83	17.08	16.76	17.08	836280
2010-11-26	17.01	17.12	16.90	17.03	181185
2010-11-29	16.91	17.13	16.81	17.05	465105
2010-11-30	16.89	17.15	16.85	17.11	934695
2010-12-01	17.20	17.34	17.03	17.30	1304977
2010-12-02	17.36	17.79	17.31	17.72	1043966
2010-12-03	17.65	17.95	17.51	17.80	953198
2010-12-06	17.72	17.95	17.57	17.87	473527
2010-12-07	18.07	18.27	17.96	18.21	637100
2010-12-08	18.20	18.28	18.01	18.03	497318
2010-12-09	18.19	18.23	17.77	17.89	624892
2010-12-10	17.97	18.09	17.90	18.06	336784
2010-12-13	18.19	18.22	17.59	17.63	638432
2010-12-14	17.65	17.72	17.38	17.47	818484
2010-12-15	17.42	17.69	17.42	17.51	698877
2010-12-16	17.58	17.74	17.42	17.69	546982
2010-12-17	17.73	17.73	17.48	17.70	881854
2010-12-20	17.75	17.75	17.45	17.52	672333
2010-12-21	17.54	17.57	17.36	17.55	713035
2010-12-22	17.57	17.62	17.27	17.32	658921
2010-12-23	17.36	17.55	17.34	17.46	374240
2010-12-27	17.44	17.45	17.00	17.41	156311
2010-12-28	17.42	17.59	17.19	17.31	200740
2010-12-29	17.31	17.47	17.23	17.43	378054
2010-12-30	17.40	17.51	17.32	17.46	390950
2010-12-31	17.49	17.52	17.08	17.17	518194
2011-01-03	17.34	17.61	17.05	17.47	522803
2011-01-04	17.58	17.58	17.09	17.27	599971
2011-01-05	17.27	17.48	17.10	17.30	705282
2011-01-06	17.50	17.67	17.31	17.47	674776
2011-01-07	17.58	17.60	17.14	17.36	607018
2011-01-10	17.26	17.49	17.08	17.40	365844
2011-01-11	17.66	17.66	17.10	17.38	1096994
2011-01-12	17.54	17.54	17.33	17.38	328891
2011-01-13	17.41	17.94	17.29	17.89	690804
2011-01-14	17.89	18.52	17.73	18.45	866269
2011-01-18	18.34	18.43	17.86	18.02	656418
2011-01-19	18.09	18.09	17.66	17.75	581591
2011-01-20	17.58	18.05	17.58	17.77	491309
2011-01-21	17.91	17.91	17.51	17.55	456563
2011-01-24	17.52	17.79	17.36	17.39	732374
2011-01-25	17.37	18.00	17.25	17.99	662234
2011-01-26	17.62	17.78	17.05	17.07	1873726
2011-01-27	17.15	17.45	16.87	17.32	1298232
2011-01-28	17.38	17.47	16.75	16.81	547730
2011-01-31	16.98	17.16	16.58	16.62	2512028
2011-02-01	16.67	17.21	16.62	17.15	1059504
2011-02-02	17.06	17.29	17.05	17.22	391749
2011-02-03	17.24	17.55	17.13	17.55	743775
2011-02-04	17.57	17.73	17.39	17.61	392554
2011-02-07	17.60	17.60	17.35	17.37	774583
2011-02-08	17.33	17.67	17.28	17.57	345567
2011-02-09	17.58	17.84	17.46	17.70	570853
2011-02-10	17.63	18.01	17.54	17.93	625174
2011-02-11	17.81	18.24	17.75	18.16	402305
2011-02-14	18.06	18.36	17.89	18.26	652013
2011-02-15	18.28	18.29	17.87	17.87	673182
2011-02-16	17.94	18.16	17.80	17.98	571749
2011-02-17	17.96	18.16	17.79	18.04	362357
2011-02-18	18.18	18.46	18.07	18.33	557074
2011-02-22	18.12	18.26	17.73	17.74	851659
2011-02-23	16.92	18.01	16.80	17.09	1888906
2011-02-24	17.11	17.11	16.69	16.83	1013622
2011-02-25	16.83	17.25	16.83	17.04	666935
2011-02-28	17.10	17.30	16.95	16.98	647864
2011-03-01	16.92	17.03	16.73	16.73	1643769
2011-03-02	16.67	16.88	16.28	16.59	1559582
2011-03-03	16.67	17.10	16.67	16.99	1044070
2011-03-04	17.00	17.12	16.83	16.93	1120605
2011-03-07	16.93	17.12	16.65	16.66	1218051
2011-03-08	16.67	16.99	16.63	16.87	1563648
2011-03-09	16.79	17.00	16.53	16.92	1064409
2011-03-10	16.64	17.00	16.61	16.72	1035719
2011-03-11	16.65	16.93	16.56	16.80	436607
2011-03-14	16.52	16.70	16.46	16.54	365112
2011-03-15	16.20	16.64	16.07	16.50	512541
2011-03-16	16.46	16.47	16.21	16.21	596504
2011-03-17	16.44	16.53	15.97	15.97	464226
2011-03-18	16.11	16.44	15.87	16.12	865468
2011-03-21	16.22	16.40	16.22	16.26	372515
2011-03-22	16.25	16.42	16.05	16.07	455140
2011-03-23	16.08	16.22	15.92	16.11	635745
2011-03-24	16.13	16.41	16.06	16.34	567483
2011-03-25	16.42	16.80	16.38	16.40	894726
2011-03-28	16.49	16.60	16.27	16.36	351663
2011-03-29	16.32	16.54	16.23	16.45	861819
2011-03-30	16.50	17.03	16.32	16.79	1372438
2011-03-31	16.78	17.07	16.70	16.99	955027
2011-04-01	17.10	17.25	16.96	17.05	559901
2011-04-04	17.10	17.27	17.04	17.17	770234
2011-04-05	17.11	17.42	17.09	17.23	340833
2011-04-06	17.28	17.33	17.04	17.14	471182
2011-04-07	17.04	17.21	16.67	16.70	588566
2011-04-08	16.85	16.91	16.29	16.38	367993
2011-04-11	16.43	16.44	15.96	16.24	1151284
2011-04-12	16.16	16.38	15.98	16.28	515484
2011-04-13	16.33	16.36	16.04	16.05	751240
2011-04-14	16.02	16.30	16.00	16.27	722586
2011-04-15	16.29	16.60	16.22	16.59	559164
2011-04-18	16.40	16.43	16.21	16.38	401880
2011-04-19	16.50	16.50	16.19	16.35	319223
2011-04-20	16.53	16.63	16.45	16.63	352225
2011-04-21	16.76	16.76	16.33	16.39	474138
2011-04-25	16.30	16.50	16.29	16.49	276826
2011-04-26	16.50	16.70	16.31	16.39	428608
2011-04-27	16.38	16.55	16.08	16.15	669254
2011-04-28	16.05	16.36	15.99	16.27	854751
2011-04-29	16.25	16.40	16.20	16.27	946768
2011-05-02	16.27	16.31	15.75	16.05	1668653
2011-05-03	15.60	15.98	15.41	15.59	1922924
2011-05-04	15.55	15.67	15.28	15.46	2242806
2011-05-05	15.41	16.44	15.41	16.10	1663114
2011-05-06	16.34	16.66	15.97	16.06	864900
2011-05-09	15.98	16.26	15.89	16.01	621876
2011-05-10	16.00	16.28	16.00	16.28	525532
2011-05-11	16.32	16.69	16.27	16.50	1001144
2011-05-12	16.45	16.83	16.27	16.66	721851
2011-05-13	16.64	16.73	16.47	16.51	513081
2011-05-16	16.48	16.52	16.19	16.19	673813
2011-05-17	16.10	16.42	16.03	16.40	771907
2011-05-18	16.36	16.50	16.30	16.49	483819
2011-05-19	16.56	16.84	16.41	16.79	539381
2011-05-20	16.66	16.87	16.46	16.60	577009
2011-05-23	16.39	16.86	16.39	16.69	447423
2011-05-24	16.70	16.70	16.22	16.23	861059
2011-05-25	16.25	16.56	16.18	16.54	575123
2011-05-26	16.51	16.98	16.46	16.90	738569
2011-05-27	16.98	17.08	16.84	16.90	374914
2011-05-31	17.31	17.49	17.02	17.23	1037618
2011-06-01	17.12	17.30	16.62	16.65	826428
2011-06-02	16.73	16.92	16.50	16.67	938316
2011-06-03	16.42	16.72	16.37	16.40	785815
2011-06-06	16.35	16.57	16.18	16.40	840141
2011-06-07	16.45	16.56	16.34	16.36	773120
2011-06-08	16.25	16.32	16.02	16.03	1069194
2011-06-09	16.04	16.09	15.86	16.09	949236
2011-06-10	15.96	16.19	15.81	15.96	1031074
2011-06-13	15.91	16.13	15.71	16.00	578365
2011-06-14	16.20	16.46	16.15	16.43	463385
2011-06-15	16.27	16.47	16.02	16.08	763652
2011-06-16	16.16	16.29	15.91	16.09	674840
2011-06-17	16.18	16.34	15.83	15.85	1886596
2011-06-20	16.23	16.63	16.00	16.54	1839196
2011-06-21	16.62	16.94	16.51	16.76	804882
2011-06-22	16.66	17.10	16.59	16.89	870800
2011-06-23	16.71	17.46	16.65	17.27	963369
2011-06-24	17.32	17.47	17.17	17.36	1483739
2011-06-27	17.32	17.51	17.16	17.48	707037
2011-06-28	17.54	17.79	17.46	17.73	638582
2011-06-29	17.79	17.79	17.57	17.67	927039
2011-06-30	17.77	17.93	17.48	17.54	827614
2011-07-01	17.60	18.14	17.41	18.05	943864
2011-07-05	18.04	18.29	17.67	18.20	801443
2011-07-06	18.13	18.34	18.01	18.23	616303
2011-07-07	18.29	18.37	18.00	18.25	555420
2011-07-08	17.98	18.36	17.79	18.28	648570
2011-07-11	18.05	18.40	17.82	18.08	555511
2011-07-12	18.04	18.21	17.96	18.00	360518
2011-07-13	18.05	18.32	18.02	18.21	346769
2011-07-14	18.28	18.35	17.77	18.01	481881
2011-07-15	18.06	18.22	17.78	17.96	473086
2011-07-18	17.88	18.07	17.70	17.79	328704
2011-07-19	17.99	18.09	17.77	18.06	549360
2011-07-20	18.02	18.02	17.67	17.76	310626
2011-07-21	17.75	17.75	17.46	17.61	842883
2011-07-22	17.64	17.77	17.55	17.59	433982
2011-07-25	17.45	17.65	17.35	17.49	295020
2011-07-26	17.53	17.56	17.29	17.38	468637
2011-07-27	17.18	17.24	16.66	16.75	1010248
2011-07-28	16.73	16.88	16.53	16.54	466527
2011-07-29	16.46	16.65	16.26	16.52	539988
2011-08-01	16.67	16.73	16.44	16.63	955817
2011-08-02	14.82	15.70	14.76	15.38	3975464
2011-08-03	15.29	15.84	15.10	15.77	1687820
2011-08-04	15.49	15.61	14.99	15.00	1257432
2011-08-05	15.15	15.46	14.71	15.06	1501239
2011-08-08	14.17	14.98	13.56	13.56	2288619
2011-08-09	13.83	14.10	13.23	14.08	2200056
2011-08-10	13.80	14.33	13.71	13.73	1220293
2011-08-11	13.83	14.59	13.83	14.43	1110928
2011-08-12	14.57	14.66	14.21	14.49	658223
2011-08-15	14.57	14.65	14.14	14.40	1327013
2011-08-16	14.34	14.58	14.10	14.21	704691
2011-08-17	14.34	14.43	14.09	14.38	673764
2011-08-18	13.89	14.22	12.97	13.10	1146998
2011-08-19	12.90	13.64	12.82	13.11	1084211
2011-08-22	13.48	13.57	12.88	13.07	1564173
2011-08-23	13.17	13.58	13.01	13.57	2004557
2011-08-24	13.56	13.74	13.34	13.69	782594
2011-08-25	13.77	13.87	13.03	13.09	1228108
2011-08-26	13.03	13.52	12.93	13.46	1101071
2011-08-29	13.59	14.06	13.59	14.06	821258
2011-08-30	13.97	14.23	13.91	14.12	1215918
2011-08-31	14.22	14.42	14.03	14.30	1447557
2011-09-01	14.39	14.60	13.99	14.08	1854650
2011-09-02	13.77	13.94	13.61	13.65	861872
2011-09-06	13.22	13.77	13.19	13.74	1093065
2011-09-07	13.86	14.13	13.62	14.05	1190040
2011-09-08	13.97	14.20	13.79	13.97	898193
2011-09-09	13.75	13.80	13.13	13.37	1548399
2011-09-12	13.10	13.63	13.07	13.61	976142
2011-09-13	13.63	13.86	13.46	13.76	988774
2011-09-14	13.93	14.38	13.79	14.17	859373
2011-09-15	14.28	14.46	14.16	14.34	709974
2011-09-16	14.37	14.63	14.24	14.38	1342231
2011-09-19	14.09	14.38	13.95	14.29	925073
2011-09-20	14.35	14.49	13.75	13.77	1003219
2011-09-21	13.79	14.03	13.46	13.46	1391204
2011-09-22	13.10	13.84	13.10	13.52	1406055
2011-09-23	13.52	13.95	13.51	13.90	828384
2011-09-26	14.05	14.36	13.80	14.34	1274708
2011-09-27	14.58	14.58	13.73	13.88	1308463
2011-09-28	13.93	13.93	13.54	13.68	1621155
2011-09-29	14.02	14.19	13.37	13.60	1543940
2011-09-30	13.45	13.60	13.17	13.22	1404273
2011-10-03	13.10	13.18	12.47	12.49	1467329
2011-10-04	12.37	13.13	12.21	13.11	2249652
2011-10-05	13.12	13.56	12.93	13.22	1435318
2011-10-06	13.05	13.11	12.75	12.96	2163210
2011-10-07	13.04	13.30	12.79	12.90	1545301
2011-10-10	13.16	13.44	13.00	13.18	1182708
2011-10-11	13.15	13.59	13.13	13.50	1785389
2011-10-12	13.56	13.94	13.51	13.82	1317676
2011-10-13	13.69	14.04	13.69	13.92	942702
2011-10-14	14.03	14.03	13.68	13.92	550770
2011-10-17	13.75	13.89	13.39	13.42	896332
2011-10-18	13.41	13.63	13.24	13.57	985591
2011-10-19	13.55	13.61	13.22	13.32	1244733
2011-10-20	13.25	13.42	13.11	13.28	1621350
2011-10-21	13.45	13.64	13.29	13.61	1325756
2011-10-24	13.67	14.39	13.65	14.31	1053110
2011-10-25	14.19	14.26	13.99	14.09	678505
2011-10-26	14.34	14.47	13.96	14.33	823946
2011-10-27	14.69	15.13	14.54	15.00	867278
2011-10-28	14.93	15.05	14.55	14.58	702757
2011-10-31	14.35	14.60	14.30	14.33	1260328
2011-11-01	13.85	14.31	13.77	14.08	1483272
2011-11-02	13.50	14.48	13.50	14.18	2565522
2011-11-03	14.30	14.37	13.77	14.33	1229078
2011-11-04	14.19	14.43	14.17	14.36	790800
2011-11-07	14.32	14.51	14.25	14.47	765721
2011-11-08	14.54	14.58	14.06	14.47	715115
2011-11-09	14.08	14.26	13.91	13.96	645683
2011-11-10	14.08	14.28	13.70	13.75	983561
2011-11-11	13.86	14.33	13.84	14.25	357261
2011-11-14	14.17	14.33	14.00	14.09	436671
2011-11-15	14.07	14.33	13.94	14.23	414948
2011-11-16	14.06	14.19	13.66	13.70	723641
2011-11-17	13.72	13.82	13.41	13.46	916781
2011-11-18	13.46	13.57	13.30	13.34	899316
2011-11-21	13.20	13.29	13.01	13.04	978557
2011-11-22	13.07	13.19	12.95	12.99	757831
2011-11-23	12.93	12.98	12.56	12.56	747775
2011-11-25	12.54	12.71	12.39	12.39	337780
2011-11-28	12.76	12.97	12.63	12.75	1237720
2011-11-29	12.79	13.01	12.75	12.88	961694
2011-11-30	13.36	13.49	13.23	13.39	1452576
2011-12-01	13.36	13.94	13.28	13.80	1566484
2011-12-02	14.01	14.16	13.88	14.07	880070
2011-12-05	14.22	14.61	14.18	14.56	1458075
2011-12-06	14.37	14.62	14.27	14.55	2559245
2011-12-07	14.42	14.74	14.19	14.66	959773
2011-12-08	14.54	14.72	14.48	14.52	1066525
2011-12-09	14.53	14.78	14.48	14.71	565343
2011-12-12	14.39	14.46	14.24	14.44	923865
2011-12-13	14.55	14.71	14.16	14.22	522328
2011-12-14	14.09	14.19	13.88	14.00	448802
2011-12-15	14.18	14.36	14.04	14.36	475178
2011-12-16	14.47	14.48	14.18	14.21	1092727
2011-12-19	14.31	14.57	13.88	13.93	606448
2011-12-20	14.22	14.45	14.17	14.37	497990
2011-12-21	14.38	14.60	14.08	14.49	909151
2011-12-22	14.53	15.05	14.51	15.01	1056149
2011-12-23	15.02	15.19	14.96	15.03	609485
2011-12-27	14.98	15.23	14.90	15.13	257766
2011-12-28	15.09	15.11	14.74	14.74	461696
2011-12-29	14.84	15.00	14.65	14.90	408399
2011-12-30	14.86	15.01	14.79	14.90	507094
2012-01-03	15.06	15.20	14.82	14.90	777806
2012-01-04	14.82	15.04	14.72	15.00	810318
2012-01-05	14.86	15.21	14.59	15.20	1167238
2012-01-06	15.16	15.37	15.03	15.24	553145
2012-01-09	15.32	15.38	15.12	15.25	603036
2012-01-10	15.46	15.46	15.18	15.33	524055
2012-01-11	15.28	15.47	15.09	15.40	384237
2012-01-12	15.39	15.49	15.26	15.46	255881
2012-01-13	15.29	15.64	15.27	15.30	570164
2012-01-17	15.08	15.45	15.08	15.23	681096
2012-01-18	15.35	15.98	15.28	15.83	1491653
2012-01-19	15.84	15.93	15.60	15.78	941629
2012-01-20	15.75	15.95	15.60	15.65	387942
2012-01-23	15.10	15.56	15.08	15.39	838765
2012-01-24	15.26	15.40	15.13	15.25	642882
2012-01-25	15.29	15.34	15.09	15.27	1065715
2012-01-26	15.35	15.42	15.10	15.23	425465
2012-01-27	15.17	15.43	15.14	15.41	422686
2012-01-30	15.31	15.44	15.11	15.35	577085
2012-01-31	15.39	15.41	14.96	15.16	1323223
2012-02-01	15.27	15.61	15.14	15.61	858628
2012-02-02	15.58	15.74	15.46	15.73	442468
2012-02-03	15.98	16.31	15.90	15.99	808029
2012-02-06	15.96	16.11	15.88	15.94	722931
2012-02-07	15.96	16.21	15.91	16.15	520319
2012-02-08	16.22	16.46	15.91	16.02	467455
2012-02-09	16.08	16.20	15.84	16.11	468427
2012-02-10	15.91	16.00	15.83	15.85	357643
2012-02-13	15.97	16.04	15.77	15.84	514610
2012-02-14	15.81	15.87	15.59	15.82	507072
2012-02-15	15.90	16.07	15.73	15.90	631550
2012-02-16	15.99	16.37	15.97	16.34	807166
2012-02-17	16.44	16.60	16.22	16.40	1268299
2012-02-21	16.37	16.83	16.26	16.30	1529233
2012-02-22	17.81	17.83	16.91	17.40	2904438
2012-02-23	17.48	17.48	17.15	17.29	1940810
2012-02-24	17.26	17.32	16.76	16.82	1494264
2012-02-27	16.63	16.95	16.45	16.88	1199752
2012-02-28	16.87	17.12	16.74	16.87	915789
2012-02-29	16.86	17.02	16.69	16.73	954342
2012-03-01	16.73	16.82	16.42	16.44	904569
2012-03-02	16.45	16.57	16.19	16.35	857701
2012-03-05	16.28	16.70	16.28	16.57	823942
2012-03-06	16.45	16.57	16.13	16.28	564093
2012-03-07	16.31	16.45	16.24	16.44	725028
2012-03-08	16.49	16.50	16.26	16.50	637288
2012-03-09	16.50	16.87	16.44	16.74	780082
2012-03-12	16.62	16.80	16.37	16.44	627666
2012-03-13	16.60	16.64	16.35	16.58	596791
2012-03-14	16.57	16.63	16.39	16.44	385031
2012-03-15	16.49	16.98	16.34	16.77	853495
2012-03-16	16.84	16.87	16.55	16.71	615535
2012-03-19	16.65	16.89	16.61	16.83	513551
2012-03-20	16.67	16.79	16.56	16.71	442998
2012-03-21	16.77	16.80	16.56	16.58	416798
2012-03-22	16.39	16.82	16.26	16.75	989820
2012-03-23	16.80	16.80	16.41	16.62	655164
2012-03-26	16.77	17.25	16.70	17.23	1314721
2012-03-27	17.22	17.22	16.83	16.83	708878
2012-03-28	16.80	16.91	16.41	16.52	849536
2012-03-29	16.37	17.03	16.30	16.69	1421749
2012-03-30	16.83	16.96	16.47	16.64	831587
2012-04-02	16.56	16.90	16.49	16.66	852178
2012-04-03	16.60	16.73	16.52	16.65	378508
2012-04-04	16.49	16.54	16.28	16.38	494403
2012-04-05	16.26	16.56	16.10	16.41	422440
2012-04-09	16.08	16.30	16.05	16.21	538309
2012-04-10	16.22	16.32	15.90	15.92	776177
2012-04-11	16.06	16.61	16.05	16.39	683132
2012-04-12	16.43	16.65	16.28	16.58	401352
2012-04-13	16.51	16.65	16.37	16.59	357306
2012-04-16	16.88	16.93	16.50	16.64	494546
2012-04-17	16.85	16.89	16.61	16.61	550696
2012-04-18	16.55	16.75	16.44	16.44	492166
2012-04-19	16.40	16.55	16.00	16.04	706294
2012-04-20	16.28	16.59	16.09	16.36	617817
2012-04-23	16.22	16.82	16.02	16.63	1345504
2012-04-24	16.61	17.11	16.35	16.72	1557042
2012-04-25	16.84	17.05	16.58	16.85	772512
2012-04-26	16.85	17.29	16.82	17.20	469851
2012-04-27	17.20	17.34	16.79	17.27	800161
2012-04-30	17.31	17.41	17.06	17.25	1082604
2012-05-01	18.40	19.35	18.24	18.56	3096959
2012-05-02	18.39	18.91	18.27	18.82	1234871
2012-05-03	18.71	18.80	18.47	18.49	1260535
2012-05-04	18.38	18.58	18.30	18.47	767753
2012-05-07	18.44	18.69	18.38	18.43	801642
2012-05-08	18.24	18.30	17.97	17.99	1373880
2012-05-09	17.90	18.28	17.81	18.08	1381716
2012-05-10	18.22	18.53	18.02	18.39	693702
2012-05-11	18.21	18.75	18.21	18.49	1137810
2012-05-14	18.30	18.39	18.15	18.18	497207
2012-05-15	18.13	18.39	17.95	18.19	887915
2012-05-16	18.24	18.55	17.98	18.00	986928
2012-05-17	18.06	18.14	17.54	17.59	576151
2012-05-18	17.55	17.79	17.24	17.31	741515
2012-05-21	17.37	17.75	17.25	17.72	848748
2012-05-22	17.80	17.96	17.70	17.83	751494
2012-05-23	17.66	18.14	17.57	17.99	928255
2012-05-24	18.07	18.07	17.87	18.07	480042
2012-05-25	18.15	18.24	18.01	18.03	465518
2012-05-29	18.12	18.52	18.12	18.44	582062
2012-05-30	18.26	18.26	18.04	18.07	405208
2012-05-31	18.04	18.30	17.81	18.18	870085
2012-06-01	17.78	18.07	17.19	17.38	1207915
2012-06-04	17.39	17.58	17.06	17.33	963282
2012-06-05	17.23	17.54	17.07	17.47	559178
2012-06-06	17.53	17.84	17.52	17.75	562363
2012-06-07	17.92	18.05	17.46	17.61	1289019
2012-06-08	17.52	17.84	17.41	17.77	1156792
2012-06-11	17.81	17.91	17.61	17.67	863516
2012-06-12	17.75	18.10	17.56	17.80	808081
2012-06-13	17.72	17.88	17.55	17.67	1420869
2012-06-14	17.65	17.96	17.65	17.88	617937
2012-06-15	17.89	18.03	17.81	17.94	790237
2012-06-18	17.77	18.07	17.72	17.91	437561
2012-06-19	17.93	18.26	17.81	18.03	692461
2012-06-20	17.99	18.11	17.74	18.04	485908
2012-06-21	18.06	18.22	17.41	17.45	692609
2012-06-22	17.50	17.67	17.01	17.62	936083
2012-06-25	17.45	17.67	17.34	17.54	722441
2012-06-26	17.50	18.25	17.50	17.90	791418
2012-06-27	17.98	18.05	17.76	17.92	381639
2012-06-28	17.74	17.92	17.51	17.90	563515
2012-06-29	18.13	18.47	18.04	18.40	650265
2012-07-02	18.38	18.38	18.01	18.31	962884
2012-07-03	18.35	18.50	18.20	18.35	500006
2012-07-05	18.34	18.75	18.32	18.50	379539
2012-07-06	18.33	18.54	18.16	18.26	465911
2012-07-09	18.18	18.21	17.86	17.92	845984
2012-07-10	18.07	18.20	17.69	17.79	573898
2012-07-11	17.85	17.92	17.61	17.78	499530
2012-07-12	17.64	17.96	17.47	17.84	465774
2012-07-13	17.97	18.39	17.96	18.24	578054
2012-07-16	18.14	18.32	18.02	18.12	529069
2012-07-17	18.22	18.41	18.07	18.34	328176
2012-07-18	18.24	18.58	18.14	18.47	425370
2012-07-19	18.47	18.84	18.36	18.57	527757
2012-07-20	18.02	18.28	17.32	17.86	1421825
2012-07-23	17.52	17.59	17.20	17.37	651140
2012-07-24	17.33	17.33	16.89	16.98	858392
2012-07-25	17.00	17.25	16.91	16.99	512809
2012-07-26	17.30	17.52	17.08	17.42	449427
2012-07-27	17.55	18.32	17.38	18.01	933646
2012-07-30	18.02	18.22	17.79	17.95	970418
2012-07-31	17.99	18.02	16.65	17.31	3376295
2012-08-01	17.38	17.61	17.14	17.14	1698600
2012-08-02	17.10	17.43	17.10	17.32	758176
2012-08-03	17.49	17.76	17.28	17.36	834061
2012-08-06	17.43	17.77	17.40	17.57	628697
2012-08-07	17.63	17.85	17.60	17.63	346820
2012-08-08	17.47	17.75	17.25	17.48	456544
2012-08-09	17.54	17.69	17.44	17.58	530742
2012-08-10	17.51	17.54	17.30	17.49	516837
2012-08-13	17.40	17.44	17.20	17.22	403419
2012-08-14	17.33	17.39	17.10	17.14	611657
2012-08-15	17.05	17.42	17.05	17.18	856646
2012-08-16	17.13	17.35	16.96	17.30	530363
2012-08-17	17.30	17.58	17.23	17.32	870473
2012-08-20	17.34	17.35	17.10	17.30	835364
2012-08-21	17.40	17.55	17.31	17.52	1538402
2012-08-22	17.49	17.63	17.44	17.50	522233
2012-08-23	17.47	17.52	17.15	17.16	1216766
2012-08-24	17.07	17.31	16.97	17.11	397445
2012-08-27	17.18	17.34	17.05	17.19	697484
2012-08-28	17.22	17.33	17.11	17.20	389162
2012-08-29	17.24	17.49	17.17	17.39	238474
2012-08-30	17.27	17.51	17.25	17.40	364384
2012-08-31	17.50	17.50	17.12	17.17	344911
2012-09-04	17.20	17.47	16.97	17.37	879516
2012-09-05	17.32	17.51	17.22	17.48	843494
2012-09-06	17.54	17.99	17.53	17.92	874251
2012-09-07	17.93	17.93	17.50	17.72	725574
2012-09-10	17.58	17.77	17.48	17.74	762432
2012-09-11	17.75	17.99	17.67	17.73	587315
2012-09-12	17.77	17.96	17.57	17.69	593038
2012-09-13	17.75	17.75	17.42	17.52	747861
2012-09-14	17.55	17.65	17.06	17.11	1075811
2012-09-17	17.12	17.27	16.94	17.00	979710
2012-09-18	17.06	17.25	16.81	17.13	678355
2012-09-19	17.22	17.29	17.01	17.13	875311
2012-09-20	17.09	17.17	16.87	16.88	760087
2012-09-21	17.11	17.45	17.02	17.15	1137917
2012-09-24	17.11	17.36	17.06	17.22	443068
2012-09-25	17.27	17.74	17.10	17.13	999138
2012-09-26	17.15	17.47	17.08	17.26	1031641
2012-09-27	17.31	17.48	17.16	17.31	404488
2012-09-28	17.20	17.37	17.08	17.10	587495
2012-10-01	17.19	17.62	17.07	17.50	1022721
2012-10-02	17.52	17.60	17.38	17.51	871971
2012-10-03	17.51	17.55	17.23	17.37	774501
2012-10-04	17.38	17.50	17.14	17.22	889798
2012-10-05	17.32	17.32	17.08	17.14	740606
2012-10-08	17.13	17.30	17.01	17.10	510493
2012-10-09	17.12	17.27	16.81	16.86	717741
2012-10-10	16.93	17.18	16.82	17.10	584968
2012-10-11	17.16	17.35	17.10	17.25	626665
2012-10-12	17.21	17.31	17.06	17.09	301435
2012-10-15	17.19	17.30	17.06	17.15	606200
2012-10-16	17.27	17.39	17.11	17.24	442623
2012-10-17	17.25	17.50	17.22	17.43	396798
2012-10-18	17.39	17.52	17.21	17.36	267832
2012-10-19	17.20	17.20	16.58	16.78	1012320
2012-10-22	16.75	16.95	16.60	16.86	628319
2012-10-23	16.71	17.05	16.60	16.96	553829
2012-10-24	16.98	17.96	16.75	16.78	880369
2012-10-25	16.85	17.12	16.77	16.83	617860
2012-10-26	16.78	16.87	16.07	16.19	2015873
2012-10-31	16.33	16.55	16.04	16.27	1307351
2012-11-01	16.34	16.90	16.05	16.90	1187236
2012-11-02	17.03	17.78	16.99	17.15	2384904
2012-11-05	17.07	17.08	16.65	16.96	1068676
2012-11-06	17.04	17.23	16.91	17.09	667380
2012-11-07	16.95	17.17	16.64	16.83	838647
2012-11-08	16.77	16.88	16.42	16.59	684138
2012-11-09	16.47	16.83	16.36	16.72	672284
2012-11-12	16.73	16.84	16.59	16.73	365848
2012-11-13	16.61	16.88	16.52	16.60	652744
2012-11-14	16.61	16.81	16.21	16.25	583929
2012-11-15	16.30	16.43	16.09	16.28	716678
2012-11-16	16.26	16.41	16.04	16.33	561344
2012-11-19	16.53	16.59	16.27	16.52	602388
2012-11-20	16.52	16.77	16.25	16.60	603967
2012-11-21	16.59	16.77	16.50	16.59	303413
2012-11-23	16.68	16.83	16.56	16.61	264823
2012-11-26	16.56	16.69	16.52	16.59	594719
2012-11-27	16.59	16.85	16.54	16.75	521386
2012-11-28	16.68	16.86	16.48	16.77	775514
2012-11-29	16.90	17.08	16.71	16.80	618301
2012-11-30	16.77	16.84	16.58	16.61	528950
2012-12-03	16.67	16.78	16.53	16.70	541692
2012-12-04	16.59	16.59	15.86	15.88	1584013
2012-12-05	15.89	16.01	15.72	15.81	1451430
2012-12-06	15.86	16.14	15.86	16.13	804476
2012-12-07	16.19	16.22	16.05	16.11	353718
2012-12-10	16.07	16.26	16.02	16.08	366726
2012-12-11	16.22	16.40	16.06	16.24	575775
2012-12-12	16.32	16.51	16.23	16.50	867645
2012-12-13	16.45	16.68	16.38	16.51	500813
2012-12-14	16.50	16.76	16.46	16.67	741208
2012-12-17	16.76	16.86	16.63	16.85	620511
2012-12-18	16.84	17.22	16.67	17.14	957836
2012-12-19	17.02	17.12	16.87	17.06	606834
2012-12-20	17.05	17.05	16.86	16.98	520559
2012-12-21	16.84	16.85	16.61	16.79	926511
2012-12-24	16.85	16.85	16.69	16.82	113534
2012-12-26	16.81	17.05	16.44	16.52	489776
2012-12-27	16.49	16.74	16.42	16.66	516876
2012-12-28	16.54	16.79	16.52	16.60	522685
2012-12-31	16.57	16.83	16.57	16.80	488455
2013-01-02	17.14	17.37	17.05	17.32	792330
2013-01-03	17.37	17.53	17.25	17.36	655598
2013-01-04	17.99	18.32	17.72	18.00	1295723
2013-01-07	17.92	17.99	17.58	17.65	542169
2013-01-08	17.58	17.77	17.55	17.62	518378
2013-01-09	17.60	17.78	17.51	17.75	510451
2013-01-10	17.76	17.83	17.52	17.64	1285420
2013-01-11	17.67	17.80	17.55	17.78	1278616
2013-01-14	17.71	17.77	17.61	17.71	625531
2013-01-15	17.59	17.72	17.59	17.69	649945
2013-01-16	17.57	18.03	17.52	17.81	1113511
2013-01-17	17.87	17.91	17.61	17.88	637531
2013-01-18	17.93	18.40	17.92	18.36	1040199
2013-01-22	18.15	18.21	17.95	18.10	841375
2013-01-23	18.14	18.29	17.77	17.79	673180
2013-01-24	17.78	17.95	17.52	17.62	1355061
2013-01-25	17.74	17.74	17.51	17.60	954524
2013-01-28	17.67	17.85	17.41	17.52	687456
2013-01-29	17.51	17.61	17.37	17.49	641308
2013-01-30	17.47	17.63	17.31	17.40	717930
2013-01-31	17.41	17.59	17.34	17.59	1041599
2013-02-01	17.63	17.88	17.63	17.83	679508
2013-02-04	17.78	17.87	17.43	17.47	748276
2013-02-05	17.49	17.67	17.36	17.52	732520
2013-02-06	17.44	17.80	17.42	17.77	684268
2013-02-07	17.75	17.81	17.54	17.66	378483
2013-02-08	17.71	17.72	17.50	17.66	315386
2013-02-11	17.69	17.70	17.34	17.40	633723
2013-02-12	17.45	17.54	17.24	17.37	646705
2013-02-13	17.36	17.38	16.97	17.16	1176815
2013-02-14	17.11	17.31	16.92	17.19	712595
2013-02-15	17.30	17.31	17.07	17.11	1364711
2013-02-19	16.98	17.53	16.90	17.50	2780084
2013-02-20	18.08	18.70	17.55	18.64	3978931
2013-02-21	18.45	18.96	18.44	18.79	1833104
2013-02-22	18.80	19.00	18.62	19.00	1568252
2013-02-25	18.99	19.38	18.81	18.85	2084954
2013-02-26	18.87	19.18	18.85	19.04	1253288
2013-02-27	19.00	19.50	18.91	19.35	1379372
2013-02-28	19.29	19.40	19.17	19.34	962821
2013-03-01	19.19	19.62	19.12	19.59	1051384
2013-03-04	19.61	19.85	19.58	19.84	1314502
2013-03-05	19.40	20.00	19.40	20.00	1606030
2013-03-06	19.93	20.15	19.61	19.66	1672939
2013-03-07	19.72	19.83	19.60	19.79	511887
2013-03-08	19.77	19.86	19.40	19.61	945049
2013-03-11	19.52	19.52	19.28	19.34	650503
2013-03-12	19.39	19.47	19.04	19.11	1066133
2013-03-13	19.18	19.79	19.11	19.68	835634
2013-03-14	19.66	19.80	19.59	19.68	515425
2013-03-15	19.61	19.65	19.50	19.61	940300
2013-03-18	19.38	19.57	19.34	19.38	482874
2013-03-19	19.42	19.51	19.24	19.35	534858
2013-03-20	19.39	19.58	19.18	19.47	513893
2013-03-21	19.41	19.45	19.19	19.38	726802
2013-03-22	19.51	19.93	19.40	19.82	743419
2013-03-25	19.82	19.90	19.50	19.66	416328
2013-03-26	19.80	20.17	19.70	20.12	654483
2013-03-27	20.00	20.39	19.98	20.36	807118
2013-03-28	20.30	20.43	20.10	20.19	818607
2013-04-01	20.23	20.23	19.82	19.94	631735
2013-04-02	20.06	20.14	19.79	19.82	649448
2013-04-03	19.92	20.42	19.92	20.12	969440
2013-04-04	20.15	20.46	20.15	20.42	961231
2013-04-05	19.79	20.22	19.33	20.08	1243787
2013-04-08	20.18	20.21	20.00	20.17	462322
2013-04-09	20.14	20.23	19.91	20.00	408053
2013-04-10	20.07	20.50	20.03	20.24	698013
2013-04-11	20.28	20.46	20.18	20.26	610362
2013-04-12	20.25	20.51	20.09	20.46	757010
2013-04-15	20.40	20.44	19.97	20.00	619530
2013-04-16	20.17	20.23	19.91	20.15	585127
2013-04-17	20.07	20.14	19.63	19.89	453615
2013-04-18	19.97	20.00	19.67	19.81	506527
2013-04-19	19.80	20.03	19.80	19.83	762927
2013-04-22	19.92	19.96	19.54	19.70	460038
2013-04-23	19.73	19.97	19.60	19.94	685295
2013-04-24	20.03	20.14	19.89	20.08	1252575
2013-04-25	20.25	20.91	20.10	20.68	942052
2013-04-26	20.60	21.14	20.60	21.06	1019779
2013-04-29	21.08	21.49	21.04	21.32	1822223
2013-04-30	23.15	24.39	22.63	23.50	3360432
2013-05-01	23.14	23.43	22.71	22.91	1616572
2013-05-02	23.07	23.50	23.05	23.46	1125988
2013-05-03	23.76	24.21	23.61	23.70	1358349
2013-05-06	23.64	23.86	23.52	23.85	737646
2013-05-07	23.81	24.14	23.77	24.12	692101
2013-05-08	23.98	24.15	23.87	23.95	410047
2013-05-09	23.83	24.08	23.71	23.73	279154
2013-05-10	23.80	24.07	23.80	24.05	302847
2013-05-13	24.08	24.10	23.80	23.88	302463
2013-05-14	23.93	24.32	23.85	24.01	807272
2013-05-15	24.04	24.33	24.04	24.15	286034
2013-05-16	24.07	24.21	23.81	24.05	252870
2013-05-17	24.08	24.28	24.01	24.20	270633
2013-05-20	24.08	24.37	24.03	24.08	346405
2013-05-21	24.03	24.37	24.01	24.28	210787
2013-05-22	24.23	24.63	23.78	23.86	416296
2013-05-23	23.73	24.06	23.59	23.90	437981
2013-05-24	23.71	23.92	23.60	23.76	672480
2013-05-28	24.01	24.05	23.83	23.98	670713
2013-05-29	23.79	23.97	23.65	23.82	438850
2013-05-30	23.83	24.03	23.78	23.87	383073
2013-05-31	23.79	24.00	23.64	23.65	535437
2013-06-03	23.74	24.13	23.60	24.12	556528
2013-06-04	24.19	24.50	23.86	24.00	1004344
2013-06-05	23.93	24.17	23.58	23.63	629200
2013-06-06	23.59	23.95	23.55	23.85	773620
2013-06-07	23.30	24.56	23.13	24.33	586786
2013-06-10	24.33	24.72	24.30	24.47	422332
2013-06-11	24.23	24.60	24.04	24.30	323487
2013-06-12	24.82	24.82	23.98	24.06	537031
2013-06-13	24.06	24.44	23.85	24.40	316835
2013-06-14	24.31	24.94	24.15	24.44	526860
2013-06-17	24.70	24.86	24.52	24.74	645349
2013-06-18	24.90	25.56	24.81	25.23	1196568
2013-06-19	25.27	25.37	25.02	25.10	390962
2013-06-20	24.84	24.97	24.35	24.52	516651
2013-06-21	24.60	24.75	24.20	24.26	844574
2013-06-24	24.11	24.45	23.80	24.27	447580
2013-06-25	24.54	24.62	24.28	24.49	391857
2013-06-26	24.62	25.00	24.53	24.91	523483
2013-06-27	25.06	25.37	24.99	25.04	553870
2013-06-28	25.00	25.27	24.90	25.02	765224
2013-07-01	25.01	25.31	25.01	25.21	500333
2013-07-02	25.18	25.44	25.18	25.43	402762
2013-07-03	25.41	25.52	25.22	25.47	167123
2013-07-05	25.71	25.83	25.46	25.81	247808
2013-07-08	25.94	25.99	25.51	25.63	648368
2013-07-09	25.67	25.82	25.58	25.70	575982
2013-07-10	25.62	25.70	24.92	25.31	1174181
2013-07-11	25.42	25.54	25.11	25.29	818971
2013-07-12	24.59	25.49	24.57	25.22	776860
2013-07-15	25.28	25.40	24.96	25.07	637785
2013-07-16	24.77	25.00	24.57	24.80	761375
2013-07-17	24.96	24.96	24.32	24.35	715772
2013-07-18	24.38	24.64	24.34	24.63	767987
2013-07-19	24.65	24.87	24.44	24.44	350279
2013-07-22	24.38	24.56	24.20	24.55	706248
2013-07-23	24.56	24.74	23.99	24.14	830033
2013-07-24	24.18	24.30	23.66	23.66	771357
2013-07-25	23.63	23.82	23.32	23.70	685622
2013-07-26	23.49	24.14	23.32	24.11	704242
2013-07-29	24.13	24.19	23.57	24.07	967813
2013-07-30	24.00	24.00	22.97	23.97	2285439
2013-07-31	23.97	24.85	23.95	24.48	1469293
2013-08-01	24.62	25.53	24.35	25.22	1103487
2013-08-02	25.20	25.49	24.98	25.42	760681
2013-08-05	25.35	25.44	25.09	25.32	729694
2013-08-06	25.31	25.32	24.92	24.96	582382
2013-08-07	24.82	25.06	24.67	24.70	344190
2013-08-08	24.81	25.22	24.78	25.05	298524
2013-08-09	24.96	25.20	24.85	25.02	403320
2013-08-12	25.14	25.49	24.90	25.25	654583
2013-08-13	25.21	25.30	24.90	25.07	275569
2013-08-14	25.04	25.13	24.90	25.03	273402
2013-08-15	24.80	25.09	24.64	24.78	381285
2013-08-16	24.70	25.38	24.70	25.26	852197
2013-08-19	25.48	25.53	25.12	25.12	424703
2013-08-20	25.22	25.58	25.21	25.38	501032
2013-08-21	25.42	25.61	25.17	25.27	245740
2013-08-22	25.40	25.63	25.32	25.43	439919
2013-08-23	25.54	25.62	25.22	25.38	264077
2013-08-26	25.53	25.57	25.28	25.38	311737
2013-08-27	25.21	25.25	24.82	24.84	373656
2013-08-28	24.90	25.19	24.86	25.00	247995
2013-08-29	25.06	25.39	25.05	25.25	228727
2013-08-30	25.30	25.36	24.78	24.85	294251
2013-09-03	25.19	25.19	24.79	24.95	557185
2013-09-04	25.01	25.05	24.89	24.98	950335
2013-09-05	25.06	25.12	24.87	24.88	687395
2013-09-06	25.04	25.04	24.53	24.79	527174
2013-09-09	24.82	24.94	24.75	24.89	473244
2013-09-10	25.08	25.08	24.91	24.97	1509122
2013-09-11	24.91	25.52	24.91	25.10	1440481
2013-09-12	25.13	25.50	25.09	25.30	738452
2013-09-13	25.43	25.67	25.34	25.59	773743
2013-09-16	25.88	25.99	25.61	25.62	615775
2013-09-17	25.76	26.37	25.61	26.18	977437
2013-09-18	26.27	26.30	25.67	26.11	786929
2013-09-19	26.26	26.46	25.88	26.17	338211
2013-09-20	26.30	26.37	25.73	25.76	682380
2013-09-23	25.78	25.88	25.34	25.66	545981
2013-09-24	25.65	26.01	25.50	25.76	456232
2013-09-25	25.78	26.21	25.61	26.09	594467
2013-09-26	26.10	26.40	26.01	26.05	410539
2013-09-27	25.66	26.16	25.66	26.04	391869
2013-09-30	25.90	26.32	25.70	26.30	659413
2013-10-01	26.24	26.39	25.82	26.09	1085961
2013-10-02	25.98	26.38	25.79	26.05	626932
2013-10-03	25.95	26.04	25.58	25.80	416663
2013-10-04	25.76	26.13	25.70	25.93	442239
2013-10-07	25.70	25.87	25.50	25.74	540517
2013-10-08	25.65	25.76	25.22	25.25	770610
2013-10-09	25.19	25.37	24.77	25.16	641653
2013-10-10	25.35	25.66	25.25	25.61	392619
2013-10-11	25.63	25.92	25.53	25.80	349506
2013-10-14	26.09	26.63	25.79	26.27	759985
2013-10-15	26.29	26.44	25.97	26.02	406067
2013-10-16	26.14	26.44	26.14	26.26	411226
2013-10-17	26.23	26.41	26.12	26.41	582024
2013-10-18	26.60	26.76	26.40	26.54	399513
2013-10-21	26.51	26.69	26.45	26.68	337530
2013-10-22	26.89	27.32	26.72	27.14	566214
2013-10-23	26.98	27.28	26.82	27.12	587050
2013-10-24	27.15	27.46	26.97	27.38	506638
2013-10-25	27.52	27.96	27.32	27.90	823050
2013-10-28	28.00	28.81	27.50	28.30	2123488
2013-10-29	29.00	29.07	27.31	27.65	1570530
2013-10-30	27.58	27.89	27.36	27.43	714149
2013-10-31	27.50	27.71	27.20	27.42	608192
2013-11-01	27.36	27.53	27.12	27.21	634385
2013-11-04	27.23	27.28	27.10	27.18	1004257
2013-11-05	27.13	28.03	27.07	27.99	1044273
2013-11-06	28.17	28.22	27.67	27.78	423529
2013-11-07	27.90	28.08	27.37	27.39	535536
2013-11-08	27.63	28.04	27.45	28.01	604271
2013-11-11	27.94	27.94	27.59	27.60	299484
2013-11-12	27.52	27.73	27.34	27.37	592265
2013-11-13	27.36	27.50	27.26	27.35	482023
2013-11-14	27.29	27.47	27.18	27.37	312232
2013-11-15	27.33	27.67	27.25	27.64	467457
2013-11-18	27.66	27.77	27.30	27.34	434789
2013-11-19	27.30	27.40	27.04	27.24	325365
2013-11-20	27.36	27.61	27.21	27.47	444316
2013-11-21	27.57	28.09	27.38	28.08	385237
2013-11-22	28.08	28.14	27.85	27.95	293260
2013-11-25	28.00	28.03	27.60	27.64	340542
2013-11-26	27.61	27.85	27.58	27.75	452262
2013-11-27	27.74	28.06	27.65	28.04	328297
2013-11-29	28.18	28.24	27.92	27.98	150345
2013-12-02	27.95	28.00	27.29	27.46	392227
2013-12-03	27.30	27.48	27.18	27.45	447514
2013-12-04	27.30	27.60	27.06	27.39	314856
2013-12-05	27.36	27.61	27.30	27.41	375998
2013-12-06	27.65	27.88	27.45	27.78	302518
2013-12-09	27.72	27.73	27.42	27.66	369802
2013-12-10	27.56	27.66	27.13	27.14	348860
2013-12-11	27.18	27.41	27.07	27.28	577138
2013-12-12	27.30	27.65	27.23	27.53	634978
2013-12-13	27.64	27.64	27.26	27.53	680913
2013-12-16	27.58	28.00	27.56	27.89	523210
2013-12-17	27.91	27.96	27.72	27.80	327284
2013-12-18	27.81	27.99	27.32	27.86	689775
2013-12-19	27.78	27.97	26.86	27.00	791530
2013-12-20	27.12	27.62	27.01	27.57	940932
2013-12-23	27.68	27.74	27.43	27.66	439501
2013-12-24	27.60	27.90	27.51	27.63	351150
2013-12-26	27.72	28.04	27.66	27.98	327435
2013-12-27	28.09	28.09	27.63	27.79	258957
2013-12-30	27.88	27.97	27.57	27.83	303664
2013-12-31	27.80	27.96	27.63	27.80	496014
2014-01-02	27.63	27.77	27.26	27.48	377103
2014-01-03	27.48	27.95	27.48	27.77	519831
2014-01-06	27.90	27.90	26.90	26.98	625927
2014-01-07	27.05	27.34	26.92	27.24	530701
2014-01-08	27.13	27.27	26.74	26.89	1030078
2014-01-09	26.94	27.09	26.68	26.91	461635
2014-01-10	26.97	27.08	26.59	26.68	423002
2014-01-13	26.68	26.75	26.01	26.11	535865
2014-01-14	26.25	26.69	26.01	26.68	445677
2014-01-15	26.71	26.95	26.69	26.76	391172
2014-01-16	26.73	27.09	26.71	26.79	371656
2014-01-17	26.75	26.94	25.92	25.99	470923
2014-01-21	26.03	26.33	25.82	25.91	636429
2014-01-22	26.00	26.28	25.85	25.94	547429
2014-01-23	25.76	25.97	25.17	25.43	1094868
2014-01-24	25.15	25.35	24.58	24.84	1415851
2014-01-27	24.80	24.93	24.44	24.56	800168
2014-01-28	24.53	24.80	24.53	24.64	577342
2014-01-29	24.48	24.58	24.16	24.18	619856
2014-01-30	24.34	24.56	24.17	24.47	602309
2014-01-31	24.16	24.46	24.16	24.25	779650
2014-02-03	24.20	24.33	23.41	23.43	938739
2014-02-04	23.60	23.76	23.23	23.29	837020
2014-02-05	23.12	23.33	22.87	23.22	1111112
2014-02-06	23.31	23.82	23.31	23.78	856856
2014-02-07	24.11	24.44	23.97	24.38	1010002
2014-02-10	25.40	25.43	24.84	25.24	1151741
2014-02-11	25.21	25.54	25.13	25.25	678524
2014-02-12	25.26	25.56	24.74	24.83	517013
2014-02-13	24.58	25.37	24.54	25.35	525167
2014-02-14	25.28	25.70	25.10	25.58	491056
2014-02-18	25.52	25.62	25.34	25.45	416342
2014-02-19	25.41	25.78	25.20	25.51	648144
2014-02-20	25.55	26.51	25.39	26.35	1760395
2014-02-21	26.33	26.50	25.89	25.92	754107
2014-02-24	25.86	26.54	25.73	26.26	1083820
2014-02-25	26.31	26.81	25.40	25.94	1505524
2014-02-26	25.97	26.44	25.93	26.21	736227
2014-02-27	26.08	26.28	25.77	26.26	664598
2014-02-28	26.31	26.84	26.05	26.45	502495
2014-03-03	26.24	26.36	25.97	26.18	368558
2014-03-04	26.51	26.72	26.35	26.42	667725
2014-03-05	26.31	26.52	25.78	25.94	712143
2014-03-06	26.01	26.05	25.61	25.67	801769
2014-03-07	25.82	26.19	25.62	26.12	543850
2014-03-10	26.10	26.26	25.91	26.14	313258
2014-03-11	26.18	26.25	25.75	25.84	320546
2014-03-12	25.76	26.19	25.67	26.11	485219
2014-03-13	26.17	26.22	25.82	25.87	605752
2014-03-14	25.79	26.07	25.62	25.99	431145
2014-03-17	26.05	26.32	25.94	26.20	557811
2014-03-18	26.18	26.70	26.14	26.61	508221
2014-03-19	26.54	26.64	26.11	26.18	603615
2014-03-20	26.10	26.56	26.02	26.47	411476
2014-03-21	25.22	26.84	25.22	26.22	648563
2014-03-24	26.26	26.30	25.55	26.08	483461
2014-03-25	26.19	26.19	25.70	25.95	391063
2014-03-26	26.17	26.78	25.40	26.32	1540362
2014-03-27	26.38	26.38	25.41	25.93	874113
2014-03-28	25.92	26.33	25.68	25.81	519940
2014-03-31	25.91	26.28	25.72	26.08	378196
2014-04-01	26.19	26.75	26.14	26.68	525144
2014-04-02	26.79	27.11	26.52	26.75	738964
2014-04-03	26.76	26.97	26.51	26.62	429060
2014-04-04	26.69	26.83	25.90	26.01	394936
2014-04-07	25.94	26.02	25.22	25.51	553216
2014-04-08	25.43	25.60	25.11	25.39	908780
2014-04-09	25.42	25.81	25.18	25.79	432884
2014-04-10	25.84	25.91	25.17	25.29	548692
2014-04-11	25.02	25.31	24.61	24.65	431930
2014-04-14	24.95	25.21	24.86	25.05	399659
2014-04-15	25.20	25.36	24.53	24.93	455144
2014-04-16	25.01	25.25	24.89	25.17	321731
2014-04-17	25.20	25.35	24.80	24.83	367839
2014-04-21	24.81	25.11	24.76	24.82	294961
2014-04-22	24.80	25.32	24.80	25.22	224928
2014-04-23	25.13	25.23	24.50	24.53	519920
2014-04-24	24.71	24.82	24.25	24.75	398565
2014-04-25	24.63	24.78	24.30	24.44	380764
2014-04-28	24.56	24.63	23.73	23.93	469959
2014-04-29	24.12	24.67	24.04	24.32	526684
2014-04-30	24.18	24.84	23.91	24.75	577619
2014-05-01	24.83	25.18	24.76	25.07	724602
2014-05-02	25.07	25.65	25.07	25.49	657033
2014-05-05	25.37	25.37	24.63	24.72	885254
2014-05-06	24.66	26.07	24.51	24.72	1570963
2014-05-07	24.61	24.80	23.96	24.20	636732
2014-05-08	23.95	24.51	23.95	24.28	568789
2014-05-09	24.21	24.33	24.04	24.25	408177
2014-05-12	24.42	24.88	24.38	24.79	449794
2014-05-13	24.74	25.00	24.43	24.76	670320
2014-05-14	24.76	24.95	24.18	24.35	724187
2014-05-15	24.28	24.33	23.80	23.99	606983
2014-05-16	23.93	24.33	23.80	24.33	659190
2014-05-19	24.25	24.56	24.25	24.52	370481
2014-05-20	24.47	24.47	23.91	24.21	566886
2014-05-21	24.26	24.46	23.95	24.36	364431
2014-05-22	24.34	24.86	24.31	24.73	278729
2014-05-23	25.18	25.60	24.78	24.92	436385
2014-05-27	25.14	25.69	25.07	25.44	395513
2014-05-28	25.44	25.75	25.22	25.45	522160
2014-05-29	25.49	25.50	25.19	25.41	368297
2014-05-30	25.33	25.48	25.17	25.28	322258
2014-06-02	25.27	25.55	25.03	25.55	375057
2014-06-03	25.45	25.55	25.13	25.52	346715
2014-06-04	25.43	25.76	25.27	25.72	276739
2014-06-05	25.74	26.15	25.51	26.12	332489
2014-06-06	26.25	26.48	26.14	26.46	445394
2014-06-09	26.38	26.47	26.13	26.39	387551
2014-06-10	26.21	26.50	25.70	25.90	314656
2014-06-11	25.76	25.87	25.57	25.87	308169
2014-06-12	25.74	25.84	25.39	25.75	397256
2014-06-13	25.86	25.97	25.70	25.91	206258
2014-06-16	25.69	25.90	25.40	25.73	346654
2014-06-17	25.65	25.87	25.53	25.59	419771
2014-06-18	25.53	25.74	25.35	25.66	365142
2014-06-19	25.70	26.00	25.60	25.99	316958
2014-06-20	25.96	26.14	25.62	26.13	679868
2014-06-23	26.10	26.32	25.89	26.30	562986
2014-06-24	26.18	26.83	26.03	26.73	742842
2014-06-25	26.72	26.82	26.41	26.62	384279
2014-06-26	26.58	26.68	26.30	26.42	391529
2014-06-27	26.18	26.44	26.02	26.07	1318916
2014-06-30	26.06	26.09	25.83	26.00	546535
2014-07-01	26.09	26.54	26.09	26.35	508410
2014-07-02	26.30	26.40	26.10	26.21	294485
2014-07-03	26.21	26.50	26.11	26.29	190171
2014-07-07	26.19	26.30	25.98	25.99	391455
2014-07-08	25.98	25.98	25.59	25.59	579843
2014-07-09	25.64	25.93	25.62	25.68	504188
2014-07-10	25.25	25.63	25.17	25.46	443540
2014-07-11	25.32	25.51	25.26	25.36	530444
2014-07-14	25.59	25.76	25.34	25.38	347877
2014-07-15	25.39	25.82	25.22	25.40	731871
2014-07-16	25.47	25.60	25.22	25.48	412127
2014-07-17	25.29	25.49	24.95	24.97	440053
2014-07-18	24.95	25.57	24.95	25.27	512139
2014-07-21	25.15	25.24	24.81	24.84	397546
2014-07-22	25.02	25.33	24.97	25.10	477307
2014-07-23	25.10	25.25	24.73	24.75	695784
2014-07-24	24.74	25.00	24.63	24.79	399214
2014-07-25	24.66	25.04	24.60	24.94	330512
2014-07-28	24.98	25.07	24.83	25.00	220739
2014-07-29	25.07	25.52	25.05	25.46	457222
2014-07-30	25.50	25.66	25.10	25.17	594391
2014-07-31	25.00	25.18	24.83	24.88	395003
2014-08-01	24.89	25.13	24.68	25.06	656416
2014-08-04	25.22	25.31	24.92	25.04	1143538
2014-08-05	24.55	25.26	24.51	24.95	1321708
2014-08-06	24.78	25.16	24.61	25.04	701925
2014-08-07	25.18	25.42	25.09	25.35	728493
2014-08-08	25.30	25.78	25.25	25.69	588681
2014-08-11	25.62	25.87	25.32	25.51	716674
2014-08-12	25.40	25.56	25.36	25.51	414977
2014-08-13	25.58	25.87	25.35	25.77	411311
2014-08-14	25.76	25.77	25.44	25.64	602486
2014-08-15	25.79	25.79	25.12	25.29	465361
2014-08-18	25.49	25.77	25.37	25.73	485574
2014-08-19	25.79	26.07	25.69	26.04	504942
2014-08-20	26.02	26.06	25.72	25.81	294446
2014-08-21	25.83	25.93	25.53	25.79	250247
2014-08-22	25.78	26.08	25.73	26.08	397076
2014-08-25	26.60	26.77	26.32	26.65	1005281
2014-08-26	26.61	26.87	26.61	26.83	473885
2014-08-27	26.82	26.83	26.55	26.60	588060
2014-08-28	26.44	26.66	26.41	26.63	450587
2014-08-29	26.64	26.66	26.35	26.59	583881
2014-09-02	26.59	26.73	26.42	26.52	525155
2014-09-03	26.64	26.72	26.40	26.46	471214
2014-09-04	26.53	26.69	26.43	26.47	430279
2014-09-05	26.37	26.81	26.37	26.78	278196
2014-09-08	26.77	26.99	26.72	26.81	241314
2014-09-09	26.77	26.95	26.59	26.83	445284
2014-09-10	26.88	26.99	26.70	26.95	221281
2014-09-11	26.80	27.09	26.78	27.00	331838
2014-09-12	27.16	27.27	26.80	26.90	554661
2014-09-15	26.82	26.99	26.55	26.69	363037
2014-09-16	26.55	26.92	26.55	26.72	571807
2014-09-17	26.73	26.86	26.59	26.72	325900
2014-09-18	26.80	27.05	26.67	27.00	311629
2014-09-19	27.05	27.41	27.05	27.37	1156735
2014-09-22	27.22	27.26	26.94	26.94	639831
2014-09-23	26.80	26.94	26.53	26.57	554133
2014-09-24	26.59	26.88	26.59	26.79	455073
2014-09-25	26.73	26.89	26.62	26.76	607016
2014-09-26	26.79	27.57	26.72	27.52	660361
2014-09-29	27.15	27.89	27.00	27.86	790414
2014-09-30	27.86	27.93	27.56	27.84	963809
2014-10-01	27.99	27.99	27.40	27.42	1310517
2014-10-02	27.51	27.92	27.32	27.88	585161
2014-10-03	28.08	28.39	27.91	28.31	676347
2014-10-06	28.39	28.48	28.13	28.15	525240
2014-10-07	28.04	28.15	27.52	27.58	854747
2014-10-08	27.60	28.36	27.58	28.32	468302
2014-10-09	28.35	28.50	28.00	28.01	625398
2014-10-10	27.76	28.24	27.58	27.65	902410
2014-10-13	27.74	27.78	27.29	27.33	560142
2014-10-14	26.94	28.00	26.63	27.89	906172
2014-10-15	27.51	28.10	26.92	27.93	1123832
2014-10-16	27.48	28.18	27.35	27.79	668230
2014-10-17	28.17	28.17	27.58	27.60	567366
2014-10-20	27.45	27.91	27.45	27.89	575317
2014-10-21	27.92	27.92	27.26	27.36	1024814
2014-10-22	27.42	27.71	27.01	27.34	433392
2014-10-23	27.48	27.66	26.78	26.88	757292
2014-10-24	26.98	27.59	26.77	27.54	474005
2014-10-27	27.52	27.77	27.43	27.70	438414
2014-10-28	27.87	28.89	27.74	28.87	1083773
2014-10-29	28.81	28.89	28.35	28.47	536694
2014-10-30	28.43	28.83	28.20	28.63	586628
2014-10-31	29.00	29.20	28.79	28.87	731454
2014-11-03	28.99	29.31	28.87	29.28	1107409
2014-11-04	28.54	31.24	28.50	30.96	2186756
2014-11-05	30.98	31.94	30.95	31.30	1842494
2014-11-06	31.38	32.00	31.20	31.98	887238
2014-11-07	31.93	32.00	31.56	31.79	592763
2014-11-10	31.85	32.27	31.52	32.11	657386
2014-11-11	32.05	32.41	31.77	32.33	612184
2014-11-12	32.24	32.57	31.86	32.35	630019
2014-11-13	32.34	32.78	32.15	32.73	95625
2014-11-14	32.28	32.34	31.67	31.86	549109
2014-11-17	31.90	32.12	31.61	31.65	292394
2014-11-18	31.84	32.03	31.53	31.55	352445
2014-11-19	31.59	31.60	30.65	31.34	483378
2014-11-20	31.11	31.60	31.00	31.30	825644
2014-11-21	31.75	31.81	31.31	31.36	1019976
2014-11-24	31.39	32.00	31.32	31.79	455282
2014-11-25	32.00	32.29	31.83	31.95	325502
2014-11-26	31.97	32.12	31.61	31.70	379128
2014-11-28	31.84	33.43	31.84	33.06	623119
2014-12-01	32.74	32.99	32.56	32.74	795978
2014-12-02	32.86	32.98	32.55	32.75	421073
2014-12-03	32.01	32.50	31.65	32.21	625690
2014-12-04	32.23	32.64	32.13	32.34	492089
2014-12-05	32.28	32.74	32.24	32.39	528373
2014-12-08	32.33	32.71	32.12	32.41	431255
2014-12-09	32.03	32.53	31.79	32.21	590389
2014-12-10	32.20	32.48	31.72	31.76	324894
2014-12-11	32.00	32.86	31.77	32.23	523163
2014-12-12	31.94	32.83	31.94	32.46	531308
2014-12-15	32.52	33.09	32.24	32.85	829888
2014-12-16	32.64	33.31	32.22	32.22	793197
2014-12-17	32.20	32.78	31.94	32.78	650971
2014-12-18	33.32	33.40	32.32	32.72	576624
2014-12-19	32.66	32.88	32.35	32.63	818897
2014-12-22	32.72	33.25	32.72	33.22	401367
2014-12-23	33.37	33.72	32.94	33.52	519491
2014-12-24	33.47	33.80	33.29	33.40	219180
2014-12-26	33.43	33.79	33.35	33.77	175044
2014-12-29	33.77	34.07	33.51	33.85	357383
2014-12-30	33.78	34.32	33.63	33.78	224327
2014-12-31	33.96	34.26	33.58	33.76	499703
2015-01-02	33.95	34.28	33.06	33.50	471552
2015-01-05	32.83	33.75	32.50	33.19	972098
2015-01-06	33.39	33.47	32.14	32.89	648660
2015-01-07	33.22	34.81	32.67	34.77	892582
2015-01-08	35.15	35.67	34.41	34.57	1138489
2015-01-09	34.57	35.07	34.20	34.89	519590
2015-01-12	34.60	34.97	34.45	34.50	849295
2015-01-13	34.84	35.30	34.53	34.87	739780
2015-01-14	34.53	34.73	34.04	34.44	708188
2015-01-15	34.56	34.70	33.23	33.67	676677
2015-01-16	33.50	34.12	33.27	34.07	723592
2015-01-20	34.28	34.44	33.59	33.88	493817
2015-01-21	33.74	33.87	33.52	33.71	269288
2015-01-22	34.01	34.56	33.63	34.34	704813
2015-01-23	34.45	34.74	34.06	34.27	361294
2015-01-26	34.24	34.56	34.04	34.40	423787
2015-01-27	34.14	34.39	33.90	34.33	326222
2015-01-28	34.45	34.65	33.77	33.80	457818
2015-01-29	33.94	34.45	33.58	34.39	629022
2015-01-30	34.20	34.43	33.51	33.59	737167
2015-02-02	33.54	33.76	32.13	33.34	928009
2015-02-03	33.42	33.92	33.20	33.70	736693
2015-02-04	33.68	35.20	33.51	34.80	1078103
2015-02-05	35.04	35.33	34.62	34.76	616734
2015-02-06	34.68	34.94	34.48	34.73	603772
2015-02-09	34.59	34.86	33.99	34.07	462713
2015-02-10	34.22	34.85	34.10	34.75	437765
2015-02-11	34.72	35.19	34.45	34.73	225680
2015-02-12	34.64	34.64	34.15	34.52	285292
2015-02-13	34.51	34.70	33.81	34.59	564355
2015-02-17	34.72	34.96	34.47	34.77	717568
2015-02-18	34.85	36.20	34.85	35.80	1520720
2015-02-19	35.98	37.11	35.80	36.83	1133499
2015-02-20	36.95	37.09	36.04	36.26	1342848
2015-02-23	36.56	37.59	36.50	37.16	2205312
2015-02-24	38.39	38.42	37.13	37.66	2624726
2015-02-25	37.66	37.76	37.43	37.62	847740
2015-02-26	37.72	37.76	37.47	37.67	685215
2015-02-27	37.62	37.72	37.27	37.64	710925
2015-03-02	37.77	37.98	37.08	37.48	1084073
2015-03-03	37.50	37.50	36.85	37.21	727480
2015-03-04	37.07	37.09	36.36	36.57	710922
2015-03-05	36.74	37.05	36.38	37.05	496975
2015-03-06	36.85	37.03	36.02	36.17	636533
2015-03-09	36.22	37.03	36.17	36.95	593927
2015-03-10	36.87	36.95	36.28	36.40	399062
2015-03-11	36.45	36.59	35.87	36.01	420888
2015-03-12	36.12	37.46	36.00	37.33	598793
2015-03-13	37.42	37.65	36.93	37.19	556093
2015-03-16	37.32	37.40	36.73	36.89	642210
2015-03-17	36.78	36.97	36.54	36.75	582861
2015-03-18	36.65	36.75	36.08	36.46	553120
2015-03-19	36.32	36.73	36.32	36.53	481402
2015-03-20	36.83	37.48	36.50	37.14	987078
2015-03-23	37.08	37.66	36.82	37.53	410177
2015-03-24	37.43	37.68	37.21	37.52	245503
2015-03-25	37.40	37.55	36.29	36.36	457503
2015-03-26	36.29	36.43	35.80	36.15	335456
2015-03-27	36.29	36.70	36.00	36.25	412286
2015-03-30	36.50	36.79	36.41	36.45	334050
2015-03-31	36.41	36.85	36.39	36.43	414702
2015-04-01	36.18	36.22	35.64	35.99	330620
2015-04-02	36.10	36.20	35.76	36.03	380152
2015-04-06	35.76	36.30	35.66	35.93	410830
2015-04-07	35.98	36.20	35.23	35.28	637609
2015-04-08	35.15	36.19	35.03	35.89	581220
2015-04-09	35.91	36.19	35.23	35.41	456008
2015-04-10	35.64	36.08	35.46	35.96	303504
2015-04-13	35.90	36.22	35.63	35.95	511335
2015-04-14	35.95	35.97	35.36	35.83	371297
2015-04-15	35.86	36.14	35.25	35.63	366172
2015-04-16	35.80	36.45	35.70	35.83	587363
2015-04-17	35.60	35.71	35.11	35.18	528387
2015-04-20	35.50	35.97	35.41	35.81	348213
2015-04-21	35.72	35.97	35.44	35.47	417960
2015-04-22	35.62	35.79	35.08	35.34	337101
2015-04-23	35.43	36.34	35.43	36.20	412709
2015-04-24	36.42	36.58	36.15	36.33	544521
2015-04-27	36.46	36.69	35.91	36.04	558601
2015-04-28	36.11	36.60	35.66	36.38	519859
2015-04-29	35.95	36.05	34.15	34.31	1462848
2015-04-30	34.16	34.51	33.33	33.60	1181875
2015-05-01	33.81	34.25	33.51	33.58	881411
2015-05-04	33.75	34.58	33.58	33.67	1700019
2015-05-05	35.61	35.92	33.86	34.70	2446535
2015-05-06	34.54	34.82	34.04	34.19	868223
2015-05-07	34.24	34.87	33.98	34.60	643719
2015-05-08	34.83	35.36	34.41	34.51	564081
2015-05-11	34.51	34.91	34.38	34.43	570604
2015-05-12	34.25	34.68	33.76	34.49	351492
2015-05-13	34.51	34.64	34.19	34.35	244993
2015-05-14	34.41	34.86	34.23	34.70	265431
2015-05-15	34.74	34.87	34.57	34.68	513375
2015-05-18	34.56	35.24	34.51	35.13	427784
2015-05-19	35.18	35.76	35.07	35.50	556031
2015-05-20	35.40	35.82	35.10	35.53	497686
2015-05-21	35.44	35.84	35.44	35.44	260300
2015-05-22	35.51	35.71	35.29	35.29	402690
2015-05-26	35.14	35.31	34.70	34.81	484796
2015-05-27	34.91	35.52	34.68	35.37	427258
2015-05-28	35.37	35.58	35.12	35.44	355800
2015-05-29	35.33	35.45	34.88	35.02	471700
2015-06-01	35.01	35.42	34.66	35.08	666252
2015-06-02	34.89	35.37	34.69	34.94	902359
2015-06-03	34.99	35.70	34.93	35.65	821972
2015-06-04	35.65	35.82	35.34	35.72	657538
2015-06-05	35.73	36.63	35.37	36.57	890172
2015-06-08	36.52	36.85	36.29	36.55	574506
2015-06-09	36.47	36.56	36.20	36.38	481602
2015-06-10	36.47	37.11	36.40	36.80	741663
2015-06-11	36.93	37.12	36.46	36.65	407241
2015-06-12	36.66	37.15	36.45	36.82	449693
2015-06-15	36.51	36.83	36.11	36.56	361436
2015-06-16	36.57	36.83	36.42	36.54	363644
2015-06-17	36.62	36.78	36.32	36.69	508530
2015-06-18	36.72	36.85	36.55	36.64	459266
2015-06-19	36.65	37.14	36.40	36.94	676876
2015-06-22	37.33	37.44	36.98	37.36	668365
2015-06-23	37.51	37.63	37.12	37.38	636056
2015-06-24	37.29	37.49	37.03	37.17	553560
2015-06-25	37.20	37.43	36.98	37.20	435378
2015-06-26	37.39	37.80	37.18	37.68	905898
2015-06-29	37.47	37.52	36.93	37.09	618585
2015-06-30	37.32	37.57	37.11	37.43	1114160
2015-07-01	37.59	37.76	37.42	37.75	689286
2015-07-02	37.84	38.22	37.51	37.68	564934
2015-07-06	37.30	37.65	37.03	37.61	545606
2015-07-07	37.75	38.15	37.06	37.88	536778
2015-07-08	37.58	38.00	37.47	37.87	617189
2015-07-09	38.18	38.30	37.33	37.52	555409
2015-07-10	37.90	38.04	37.65	37.99	308292
2015-07-13	38.37	38.59	38.08	38.39	501318
2015-07-14	38.57	38.76	38.22	38.38	268202
2015-07-15	38.48	38.48	37.70	37.74	405315
2015-07-16	37.70	38.26	37.50	38.17	451027
2015-07-17	38.10	38.26	37.82	38.09	449698
2015-07-20	38.10	38.33	37.92	38.03	516126
2015-07-21	37.92	38.14	37.62	38.08	289431
2015-07-22	37.88	38.60	37.83	38.47	270005
2015-07-23	38.51	38.62	37.90	38.22	469640
2015-07-24	38.17	38.28	37.63	37.81	508645
2015-07-27	37.58	37.76	37.30	37.42	429395
2015-07-28	37.38	37.84	37.00	37.65	591693
2015-07-29	37.69	39.15	37.68	38.87	822022
2015-07-30	38.85	39.29	38.52	39.13	517939
2015-07-31	39.44	39.56	39.12	39.39	589638
2015-08-03	39.65	40.82	39.37	40.78	2497668
2015-08-04	38.50	39.55	37.49	38.85	2825664
2015-08-05	38.81	39.71	38.79	39.67	812263
2015-08-06	39.72	39.75	38.48	38.61	679753
2015-08-07	38.48	38.94	37.89	38.79	844681
2015-08-10	39.08	39.48	38.09	38.29	698104
2015-08-11	38.07	38.43	37.88	38.40	707123
2015-08-12	38.11	38.35	37.33	38.31	499379
2015-08-13	38.36	38.94	38.22	38.45	402893
2015-08-14	38.37	38.81	38.21	38.76	426401
2015-08-17	38.69	38.95	38.40	38.80	198652
2015-08-18	38.80	39.09	38.41	38.45	331931
2015-08-19	38.44	38.44	37.86	38.21	281852
2015-08-20	37.95	38.07	37.23	37.25	326429
2015-08-21	36.64	37.10	36.30	36.75	488445
2015-08-24	35.22	36.74	31.55	36.13	1015562
2015-08-25	36.86	37.18	35.70	35.83	603531
2015-08-26	36.40	36.44	35.43	36.34	511078
2015-08-27	36.49	36.76	35.83	36.39	788079
2015-08-28	36.23	36.71	36.12	36.45	456596
2015-08-31	36.48	36.85	35.89	35.99	587701
2015-09-01	35.49	36.14	35.38	35.75	586565
2015-09-02	36.06	36.92	35.85	36.91	703191
2015-09-03	36.96	37.19	36.49	36.65	451672
2015-09-04	36.31	37.18	36.31	36.69	260857
2015-09-08	37.15	37.58	36.98	37.43	379646
2015-09-09	37.70	37.81	36.95	37.00	327640
2015-09-10	36.98	37.30	36.81	37.07	239154
2015-09-11	37.50	38.03	37.28	38.02	407709
2015-09-14	37.84	38.08	37.41	37.76	251028
2015-09-15	37.76	37.77	37.26	37.43	335619
2015-09-16	37.38	37.57	36.99	37.41	391052
2015-09-17	37.41	38.28	37.28	37.91	467346
2015-09-18	37.45	37.93	37.30	37.47	541576
2015-09-21	37.58	38.19	37.44	37.66	357705
2015-09-22	37.38	37.78	37.18	37.74	491959
2015-09-23	37.89	38.00	37.51	37.72	398076
2015-09-24	37.59	38.00	37.00	37.90	763946
2015-09-25	38.10	38.83	37.76	38.12	617923
2015-09-28	37.99	38.25	36.59	37.20	653546
2015-09-29	37.63	37.85	36.85	37.08	515209
2015-09-30	37.47	37.84	37.04	37.20	415534
2015-10-01	37.13	37.24	36.39	36.90	683312
2015-10-02	36.70	37.16	36.38	37.15	559770
2015-10-05	37.37	38.32	37.19	38.19	559867
2015-10-06	38.28	38.52	37.74	38.20	537094
2015-10-07	38.04	38.38	37.58	38.37	583988
2015-10-08	38.27	38.64	37.67	38.19	567149
2015-10-09	38.17	38.31	37.88	38.06	548222
2015-10-12	38.10	38.34	38.05	38.13	445999
2015-10-13	38.15	38.44	37.37	37.51	653053
2015-10-14	37.54	37.67	35.91	35.99	1058854
2015-10-15	36.16	36.23	35.05	36.08	1394743
2015-10-16	36.21	36.63	35.82	36.42	663754
2015-10-19	36.99	37.82	36.56	37.71	1010937
2015-10-20	37.49	37.61	36.45	36.65	751591
2015-10-21	36.67	36.70	35.10	35.16	1071603
2015-10-22	35.51	35.75	35.06	35.57	943750
2015-10-23	36.00	36.02	35.35	36.02	657145
2015-10-26	35.81	36.14	35.50	35.90	1109564
2015-10-27	36.00	36.00	35.48	35.73	636072
2015-10-28	35.71	37.10	35.44	37.05	635710
2015-10-29	36.60	36.60	35.11	35.14	1051869
2015-10-30	35.07	35.41	34.10	34.35	1585856
2015-11-02	34.47	35.10	34.00	35.01	1454052
2015-11-03	36.15	37.49	35.97	36.00	2624310
2015-11-04	35.93	36.08	34.43	34.82	1270569
2015-11-05	34.17	34.60	33.06	33.94	1489449
2015-11-06	33.77	34.20	33.68	33.78	778319
2015-11-09	33.85	34.01	33.23	33.50	489690
2015-11-10	33.50	33.88	33.26	33.87	468997
2015-11-11	33.98	34.40	33.64	34.25	572744
2015-11-12	33.99	34.48	33.95	34.13	658679
2015-11-13	34.42	34.48	33.76	33.91	834209
2015-11-16	33.85	34.53	33.83	34.28	810152
2015-11-17	34.37	34.76	33.94	34.00	948985
2015-11-18	34.02	34.27	33.71	34.11	800636
2015-11-19	34.12	34.21	33.83	34.07	470933
2015-11-20	34.26	35.01	34.20	34.83	537615
2015-11-23	34.61	35.32	34.61	35.16	445875
2015-11-24	35.04	35.19	34.39	34.83	344137
2015-11-25	34.88	35.76	34.82	35.60	327617
2015-11-27	35.57	35.70	35.38	35.49	162532
2015-11-30	35.46	35.53	34.85	35.00	402723
2015-12-01	35.11	35.36	34.51	34.59	493725
2015-12-02	34.53	34.99	34.50	34.74	284794
2015-12-03	34.78	34.91	33.93	34.10	324404
2015-12-04	34.11	34.94	34.11	34.93	394139
2015-12-07	34.92	35.43	34.92	35.20	407057
2015-12-08	34.79	35.43	34.69	34.93	391092
2015-12-09	34.86	35.40	34.57	34.57	249657
2015-12-10	34.55	34.78	34.26	34.59	453800
2015-12-11	34.00	34.70	34.00	34.41	668295
2015-12-14	34.21	34.76	34.17	34.72	699290
2015-12-15	34.74	35.01	34.56	34.64	437741
2015-12-16	34.73	34.96	34.22	34.72	326664
2015-12-17	34.85	35.04	34.31	34.51	378193
2015-12-18	34.46	34.83	34.11	34.12	1178475
2015-12-21	34.26	35.10	34.07	35.01	582964
2015-12-22	35.05	35.37	34.59	35.32	506530
2015-12-23	35.40	35.85	35.18	35.73	553433
2015-12-24	35.62	35.86	35.47	35.73	166036
2015-12-28	35.52	35.89	35.29	35.83	382200
2015-12-29	35.90	36.33	35.74	36.06	336654
2015-12-30	36.09	36.09	35.77	35.83	251263
2015-12-31	35.80	36.03	35.50	35.77	468924
2016-01-04	35.08	35.38	34.76	35.27	855277
2016-01-05	35.27	36.00	35.05	35.56	896934
2016-01-06	35.04	35.59	34.96	35.25	407764
2016-01-07	34.76	35.19	34.41	34.52	593532
2016-01-08	34.39	35.15	34.35	34.63	883809
2016-01-11	34.72	34.97	33.80	34.31	519609
2016-01-12	34.46	35.80	34.23	35.74	849862
2016-01-13	35.76	36.06	35.30	35.45	684828
2016-01-14	35.61	36.52	34.82	36.25	954641
2016-01-15	35.44	36.13	34.29	36.12	821490
2016-01-19	36.30	36.41	35.36	35.78	917801
2016-01-20	35.36	35.56	34.20	35.12	1168374
2016-01-21	35.18	35.37	34.50	34.68	956634
2016-01-22	35.05	35.79	34.61	35.62	981176
2016-01-25	35.94	35.95	34.84	35.02	755094
2016-01-26	35.12	35.99	35.12	35.83	508141
2016-01-27	35.82	36.21	35.55	35.82	803562
2016-01-28	36.36	36.41	35.81	36.18	639835
2016-01-29	36.20	36.85	36.20	36.83	881563
2016-02-01	36.72	38.27	36.72	37.58	1408002
2016-02-02	37.27	37.64	37.03	37.35	527546
2016-02-03	37.49	37.53	36.57	36.95	576085
2016-02-04	36.90	37.24	36.57	36.97	665742
2016-02-05	36.97	37.08	35.78	36.02	1312618
2016-02-08	35.70	36.79	35.52	36.55	1368618
2016-02-09	36.26	37.05	35.76	36.07	932415
2016-02-10	36.07	36.33	35.57	35.67	786256
2016-02-11	35.36	36.14	34.95	35.83	636053
2016-02-12	35.86	36.64	35.86	36.45	496104
2016-02-16	37.05	37.31	36.67	37.19	575843
2016-02-17	37.46	38.10	37.27	37.84	893931
2016-02-18	37.81	37.84	36.63	36.95	1302779
2016-02-19	37.02	37.37	36.50	36.75	1663784
2016-02-22	37.15	37.93	36.79	36.95	1924963
2016-02-23	39.66	42.13	39.23	41.65	5272514
2016-02-24	41.28	42.50	41.00	42.39	1497349
2016-02-25	42.82	42.83	42.03	42.57	716452
2016-02-26	42.69	42.79	42.00	42.13	695269
2016-02-29	42.47	42.62	41.66	41.71	1131189
2016-03-01	41.82	42.38	41.70	42.20	689384
2016-03-02	42.09	42.32	41.57	41.88	531112
2016-03-03	41.83	42.27	41.51	42.23	787446
2016-03-04	42.05	43.00	41.77	42.82	739915
2016-03-07	42.76	42.84	42.44	42.78	507654
2016-03-08	42.44	42.86	42.20	42.78	390907
2016-03-09	42.39	42.89	41.86	42.16	335944
2016-03-10	42.47	42.59	41.81	42.00	392882
2016-03-11	42.20	42.54	41.96	42.37	301601
2016-03-14	41.96	42.43	41.88	42.27	400662
2016-03-15	42.11	42.30	41.64	41.74	482888
2016-03-16	41.53	42.23	41.29	42.03	437602
2016-03-17	41.96	42.79	41.57	42.50	623916
2016-03-18	42.68	42.84	42.11	42.47	653696
2016-03-21	42.46	42.68	42.17	42.41	531762
2016-03-22	42.10	42.41	41.79	41.83	399135
2016-03-23	41.60	42.01	41.31	41.53	358108
2016-03-24	41.47	41.61	41.07	41.58	313320
2016-03-28	41.87	42.33	41.70	41.95	511588
2016-03-29	41.99	43.76	41.99	43.60	985815
2016-03-30	43.60	44.13	43.60	43.98	802665
2016-03-31	43.84	44.02	43.34	43.58	834287
2016-04-01	43.99	44.66	43.52	44.46	859544
2016-04-04	44.49	44.91	43.85	44.00	621636
2016-04-05	44.03	44.21	42.95	43.19	903805
2016-04-06	43.31	43.96	43.25	43.41	634499
2016-04-07	43.25	44.17	43.25	43.61	656571
2016-04-08	43.74	44.01	43.38	43.87	388664
2016-04-11	43.90	44.43	43.90	44.01	522594
2016-04-12	43.90	44.50	43.87	44.40	453113
2016-04-13	44.64	44.75	43.34	43.78	796134
2016-04-14	43.78	43.90	42.99	43.24	660489
2016-04-15	43.28	43.45	42.79	43.43	737977
2016-04-18	42.83	43.24	42.56	42.97	640399
2016-04-19	42.64	42.80	41.98	42.40	812388
2016-04-20	42.18	42.59	42.18	42.40	781734
2016-04-21	42.54	42.58	41.70	41.87	619669
2016-04-22	41.91	42.40	41.63	42.14	652023
2016-04-25	42.23	42.44	41.99	42.23	403453
2016-04-26	42.01	42.49	41.94	42.44	455941
2016-04-27	42.07	42.19	41.53	41.85	615027
2016-04-28	41.50	41.66	40.87	41.09	1059956
2016-04-29	41.11	41.34	40.51	40.72	674399
2016-05-02	41.27	42.17	40.89	42.06	1706567
2016-05-03	43.44	44.00	42.55	43.65	2370428
2016-05-04	43.50	44.11	43.37	43.81	1017988
2016-05-05	43.90	44.33	43.59	43.61	678897
2016-05-06	43.48	43.65	42.58	43.46	656135
2016-05-09	43.57	44.96	43.51	44.60	801391
2016-05-10	44.60	45.32	44.37	45.12	661886
2016-05-11	45.95	45.96	44.20	44.37	1365733
2016-05-12	44.48	44.77	44.10	44.53	9563086
2016-05-13	44.59	44.78	43.71	43.75	996554
2016-05-16	43.66	44.53	43.23	44.45	760965
2016-05-17	44.21	44.73	44.00	44.12	829252
2016-05-18	43.97	44.09	42.88	43.22	916021
2016-05-19	42.95	43.83	42.92	43.69	641812
2016-05-20	43.92	44.25	43.74	44.01	578167
2016-05-23	44.16	44.31	43.35	43.39	593997
2016-05-24	43.79	44.45	43.51	44.24	802260
2016-05-25	44.26	44.64	43.90	44.23	461640
2016-05-26	44.30	44.80	44.30	44.52	413841
2016-05-27	44.70	45.35	44.70	45.17	483172
2016-05-31	45.09	45.13	44.67	44.81	423527
2016-06-01	44.84	45.79	44.84	45.39	747218
2016-06-02	45.40	45.72	45.12	45.69	522275
2016-06-03	45.53	45.77	44.95	45.48	445904
2016-06-06	45.55	46.00	45.28	45.85	561243
2016-06-07	45.84	46.31	45.60	45.98	490714
2016-06-08	45.96	46.39	45.70	46.39	595923
2016-06-09	46.40	46.81	46.36	46.54	408463
2016-06-10	46.35	46.52	45.68	45.95	389323
2016-06-13	45.71	46.06	45.36	45.38	355839
2016-06-14	45.27	45.97	45.25	45.86	670128
2016-06-15	45.87	46.08	45.66	45.70	501543
2016-06-16	45.43	45.81	45.36	45.69	512420
2016-06-17	45.80	45.80	44.78	45.30	696245
2016-06-20	45.60	45.96	45.55	45.79	422690
2016-06-21	45.71	45.92	45.63	45.65	361635
2016-06-22	45.68	45.81	45.19	45.19	459020
2016-06-23	45.22	46.60	45.00	46.55	871335
2016-06-24	44.82	46.11	44.51	45.77	1299251
2016-06-27	45.35	45.96	44.01	44.36	1138148
2016-06-28	44.47	44.97	44.27	44.82	959775
2016-06-29	45.05	45.64	44.78	45.61	593420
2016-06-30	45.57	45.81	44.86	45.60	825107
2016-07-01	45.42	45.85	45.24	45.36	431690
2016-07-05	45.38	45.53	45.12	45.34	444565
2016-07-06	45.32	45.89	45.24	45.74	492381
2016-07-07	45.67	45.92	45.26	45.45	414319
2016-07-08	45.59	45.89	45.42	45.42	687072
2016-07-11	45.47	46.83	45.39	46.54	834200
2016-07-12	46.74	46.94	46.36	46.79	557349
2016-07-13	46.97	46.97	46.58	46.66	439729
2016-07-14	46.96	47.33	46.76	47.02	654236
2016-07-15	47.11	47.14	46.55	46.61	494857
2016-07-18	46.19	46.42	45.92	46.23	562070
2016-07-19	46.34	46.49	46.11	46.37	552890
2016-07-20	46.55	47.09	46.46	46.79	505332
2016-07-21	46.82	46.82	46.32	46.77	528469
2016-07-22	46.67	48.36	46.67	48.31	1022171
2016-07-25	48.25	49.00	47.82	48.98	633515
2016-07-26	46.00	46.67	45.45	46.11	3079921
2016-07-27	46.08	46.19	45.65	45.94	1063382
2016-07-28	46.12	47.48	46.08	47.07	1062186
2016-07-29	47.37	47.77	46.83	47.22	920777
2016-08-01	47.22	48.08	47.02	47.70	1660510
2016-08-02	42.09	43.65	41.60	41.80	7368868
2016-08-03	42.02	42.64	42.02	42.64	2773372
2016-08-04	42.70	43.13	42.57	42.67	1181661
2016-08-05	42.75	44.66	42.69	44.58	1598716
2016-08-08	44.80	45.62	44.68	44.86	1310800
2016-08-09	44.95	45.58	44.85	45.35	774708
2016-08-10	45.22	45.54	45.06	45.33	740060
2016-08-11	45.57	46.22	45.51	45.82	937771
2016-08-12	45.59	46.33	45.59	46.09	664761
2016-08-15	46.47	46.72	46.29	46.57	554318
2016-08-16	46.39	46.59	46.03	46.06	518978
2016-08-17	46.11	46.28	45.62	45.98	550375
2016-08-18	45.91	46.25	45.91	46.16	614591
2016-08-19	46.16	46.16	45.41	45.47	695033
2016-08-22	45.47	45.59	45.17	45.45	508109
2016-08-23	45.71	45.71	45.22	45.43	636648
2016-08-24	45.44	45.60	44.87	44.96	722221
2016-08-25	44.93	45.30	44.93	44.94	567770
2016-08-26	45.09	45.22	44.35	44.51	689084
2016-08-29	44.81	44.92	44.58	44.60	330398
2016-08-30	44.74	44.74	44.07	44.29	570185
2016-08-31	44.09	44.46	44.07	44.27	738126
2016-09-01	44.17	44.44	43.90	44.27	1060330
2016-09-02	44.18	44.55	44.18	44.42	373509
2016-09-06	44.66	44.72	44.45	44.62	357461
2016-09-07	44.72	44.88	44.46	44.72	801071
2016-09-08	44.44	44.67	43.80	43.81	620659
2016-09-09	43.66	43.66	42.62	42.62	536776
2016-09-12	42.20	43.43	42.06	43.41	646601
2016-09-13	43.21	43.35	42.76	43.17	634543
2016-09-14	43.32	43.33	42.53	42.61	558030
2016-09-15	42.46	43.20	42.29	43.18	517547
2016-09-16	43.27	43.83	43.09	43.70	845641
2016-09-19	43.67	43.85	43.18	43.44	453818
2016-09-20	43.68	43.77	43.25	43.26	629686
2016-09-21	43.23	43.64	42.57	42.85	1411585
2016-09-22	42.81	42.95	42.08	42.65	2208883
2016-09-23	42.74	43.34	42.58	43.02	1141799
2016-09-26	42.74	42.85	41.47	41.50	1287880
2016-09-27	41.36	41.38	40.32	41.02	1737286
2016-09-28	40.93	40.93	39.45	39.94	1530378
2016-09-29	39.04	39.55	38.76	38.81	1243104
2016-09-30	39.08	39.29	38.97	39.03	1038568
2016-10-03	38.81	38.97	38.63	38.68	776917
2016-10-04	38.74	39.64	38.47	38.80	1127000
2016-10-05	38.93	39.01	37.23	37.99	886031
2016-10-06	37.79	38.31	37.55	38.17	837771
2016-10-07	38.26	38.44	37.86	37.98	950019
2016-10-10	37.98	38.48	37.84	37.89	1175283
2016-10-11	37.95	38.28	37.79	37.97	907304
2016-10-12	38.12	38.67	37.97	38.38	1201772
2016-10-13	38.06	38.62	38.06	38.21	856940
2016-10-14	38.00	38.63	37.99	38.54	799083
2016-10-17	38.64	38.88	37.99	38.05	943629
2016-10-18	38.86	38.86	38.29	38.29	723441
2016-10-19	38.41	39.79	38.30	39.55	1069800
2016-10-20	39.30	39.33	38.81	39.16	721090
2016-10-21	39.25	39.56	38.96	39.50	592209
2016-10-24	39.79	40.00	39.55	39.72	532018
2016-10-25	39.45	39.63	38.83	38.99	563148
2016-10-26	39.03	39.13	38.66	38.86	967848
2016-10-27	39.13	39.34	38.86	39.25	635961
2016-10-28	39.33	40.03	39.29	39.89	707324
2016-10-31	40.08	40.65	40.00	40.52	1128185
2016-11-01	40.39	41.03	40.39	40.46	1618991
2016-11-02	40.45	40.75	38.54	39.49	1863110
2016-11-03	39.45	39.90	39.00	39.03	613075
2016-11-04	39.07	39.59	38.67	38.78	628939
2016-11-07	39.43	39.89	39.06	39.84	651070
2016-11-08	39.71	40.18	39.50	39.88	489959
2016-11-09	39.06	42.45	38.79	42.12	1936804
2016-11-10	42.43	44.85	42.31	44.39	2518673
2016-11-11	44.40	45.14	44.25	45.06	1250223
2016-11-14	45.45	46.54	45.06	46.15	984431
2016-11-15	46.44	46.44	45.84	46.20	985253
2016-11-16	46.24	46.85	45.91	45.97	1157017
2016-11-17	45.65	46.02	44.97	45.46	1239088
2016-11-18	45.54	45.82	45.03	45.40	581701
2016-11-21	45.75	45.80	45.09	45.78	838227
2016-11-22	45.98	46.94	45.72	46.91	625632
2016-11-23	47.14	47.82	47.03	47.55	896116
2016-11-25	47.64	47.99	47.41	47.97	313324
2016-11-28	47.66	47.97	47.19	47.43	788420
2016-11-29	47.64	47.72	47.17	47.21	606234
2016-11-30	47.30	47.65	46.83	46.89	686644
2016-12-01	47.00	47.77	46.94	47.75	629365
2016-12-02	47.70	47.94	47.38	47.54	374094
2016-12-05	47.89	48.12	47.68	47.92	576713
2016-12-06	47.86	47.97	46.88	47.52	774877
2016-12-07	48.12	49.10	47.67	49.08	920788
2016-12-08	49.25	50.38	48.71	50.13	1115527
2016-12-09	50.14	50.51	50.02	50.20	714242
2016-12-12	49.94	50.34	49.65	50.06	545923
2016-12-13	50.14	50.49	49.45	49.91	498521
2016-12-14	49.72	50.34	48.65	48.83	873438
2016-12-15	49.05	49.43	48.71	48.97	771424
2016-12-16	49.16	49.75	49.06	49.16	1345828
2016-12-19	49.24	49.87	49.06	49.21	642305
2016-12-20	49.08	50.07	48.88	49.41	510806
2016-12-21	49.44	49.50	49.10	49.12	256560
2016-12-22	49.01	49.32	48.77	48.91	421848
2016-12-23	48.76	49.18	48.67	49.13	418874
2016-12-27	49.25	49.78	49.23	49.56	473703
2016-12-28	49.69	49.69	48.42	48.62	426322
2016-12-29	48.68	49.22	48.68	49.03	293729
2016-12-30	49.10	49.10	48.15	48.24	796067
2017-01-03	48.55	49.24	47.51	47.82	964288
2017-01-04	47.89	48.84	47.67	48.53	968333
2017-01-05	48.37	48.51	47.17	47.60	831403
2017-01-06	47.72	47.72	45.61	45.70	1252275
2017-01-09	45.47	45.92	45.04	45.08	1060796
2017-01-10	45.20	46.61	45.09	46.24	756885
2017-01-11	45.82	46.45	45.66	46.40	724309
2017-01-12	46.05	47.18	46.05	47.14	785779
2017-01-13	47.35	47.55	46.08	46.96	710454
2017-01-17	47.21	47.81	46.64	46.86	651684
2017-01-18	46.97	47.13	46.57	47.09	358886
2017-01-19	46.88	46.93	45.76	45.77	588823
2017-01-20	45.59	46.44	45.59	46.39	404104
2017-01-23	46.18	46.37	45.63	46.22	395916
2017-01-24	46.18	46.50	45.60	45.94	595473
2017-01-25	45.98	46.82	45.61	46.64	739301
2017-01-26	46.45	47.08	46.45	46.78	477765
2017-01-27	46.93	46.93	45.73	46.32	419579
2017-01-30	45.83	46.42	45.70	46.32	431011
2017-01-31	45.99	46.74	45.87	46.64	519464
2017-02-01	46.72	46.92	45.49	45.55	603475
2017-02-02	45.40	46.16	45.20	45.55	499197
2017-02-03	45.89	46.21	45.28	46.20	319811
2017-02-06	45.98	46.85	45.98	46.20	655773
2017-02-07	46.45	46.89	46.03	46.19	370684
2017-02-08	46.16	47.24	45.74	47.13	562736
2017-02-09	47.07	48.55	46.86	47.73	767652
2017-02-10	47.76	48.26	47.64	48.08	504973
2017-02-13	48.45	48.50	47.81	47.91	574786
2017-02-14	47.70	48.46	47.66	48.39	327976
2017-02-15	48.21	48.28	47.77	48.05	481391
2017-02-16	48.08	48.40	47.60	48.11	432550
2017-02-17	48.18	48.39	47.74	48.24	1075442
2017-02-21	48.33	48.49	47.62	47.79	1497292
2017-02-22	42.45	43.99	40.80	41.91	8296157
2017-02-23	41.90	42.28	41.51	42.09	2523736
2017-02-24	41.68	42.38	41.27	42.22	1041661
2017-02-27	42.16	42.34	41.91	42.07	916643
2017-02-28	41.96	42.65	41.93	42.30	969889
2017-03-01	42.76	43.29	42.72	43.17	1648622
2017-03-02	43.16	43.26	42.75	42.85	671972
2017-03-03	42.70	43.04	42.41	42.77	1043668
2017-03-06	42.63	43.01	42.43	42.52	1386093
2017-03-07	42.41	42.62	41.24	41.29	1303788
2017-03-08	41.33	41.98	41.15	41.34	920492
2017-03-09	41.35	41.45	41.03	41.22	1017261
2017-03-10	41.48	41.76	41.05	41.37	1079836
2017-03-13	41.36	41.36	40.28	40.67	915677
2017-03-14	41.00	41.77	40.71	41.07	2125976
2017-03-15	41.17	42.67	41.09	42.56	1582811
2017-03-16	42.60	42.89	42.42	42.78	868496
2017-03-17	43.50	44.52	43.36	44.15	1877990
2017-03-20	43.99	44.02	43.67	43.92	869386
2017-03-21	44.16	44.35	43.24	43.26	1210120
2017-03-22	43.24	43.41	42.83	43.23	668528
2017-03-23	43.19	43.94	43.09	43.53	673478
2017-03-24	43.56	43.81	43.25	43.53	639506
2017-03-27	43.40	43.42	43.01	43.27	611907
2017-03-28	43.39	44.23	43.39	44.14	866580
2017-03-29	43.92	44.47	43.74	43.80	549447
2017-03-30	43.85	44.36	43.59	44.33	417153
2017-03-31	44.27	44.68	44.00	44.53	760988
2017-04-03	44.55	44.60	43.81	44.37	713266
2017-04-04	44.25	44.52	43.89	44.37	479082
2017-04-05	44.63	44.96	44.10	44.13	431356
2017-04-06	44.16	44.90	44.05	44.60	399881
2017-04-07	44.46	44.96	44.40	44.58	456095
2017-04-10	44.61	45.05	44.42	44.83	753548
2017-04-11	44.78	45.19	44.55	45.19	470953
2017-04-12	45.05	45.18	44.70	44.78	604727
2017-04-13	44.75	44.86	44.23	44.24	539209
2017-04-17	44.40	44.71	44.16	44.69	716553
2017-04-18	44.63	44.82	43.87	44.26	833830
2017-04-19	44.46	45.24	44.38	44.64	692248
2017-04-20	44.84	45.45	44.84	45.19	1098391
2017-04-21	45.34	45.49	44.99	45.28	626107
2017-04-24	45.86	46.25	45.03	46.14	752526
2017-04-25	46.46	46.75	45.89	46.35	1347230
2017-04-26	46.37	47.21	46.24	47.19	1389698
2017-04-27	47.42	47.43	46.78	47.37	1156287
2017-04-28	47.24	47.25	46.38	46.88	1093033
2017-05-01	47.08	47.08	45.57	45.98	2986785
2017-05-02	50.28	51.39	49.89	51.30	4236876
2017-05-03	51.29	51.79	51.00	51.41	1491756
2017-05-04	50.76	51.42	50.23	50.26	1789893
2017-05-05	50.26	50.59	49.97	50.40	1193537
2017-05-08	50.40	50.57	49.55	49.65	811255
2017-05-09	49.70	50.11	49.42	49.60	891836
2017-05-10	49.57	50.12	49.36	50.01	678676
2017-05-11	49.70	49.70	48.73	49.00	988344
2017-05-12	48.77	48.79	47.89	48.04	696327
2017-05-15	48.06	48.52	47.81	47.87	742274
2017-05-16	48.03	48.20	47.34	47.80	763440
2017-05-17	47.49	48.32	47.02	48.08	935922
2017-05-18	47.96	48.59	47.84	48.33	709729
2017-05-19	48.38	48.76	48.22	48.59	1004737
2017-05-22	48.62	48.82	48.08	48.24	758931
2017-05-23	48.29	48.54	47.83	47.89	580079
2017-05-24	48.00	48.83	47.90	48.68	528838
2017-05-25	48.91	49.42	48.57	48.91	596409
2017-05-26	48.85	48.89	48.36	48.66	446303
2017-05-30	48.50	48.68	48.26	48.50	607041
2017-05-31	48.76	49.11	48.16	48.92	499172
2017-06-01	49.10	49.96	48.40	49.83	828099
2017-06-02	49.91	50.88	48.20	50.59	725217
2017-06-05	50.23	50.70	50.17	50.47	631222
2017-06-06	50.16	50.63	49.91	50.30	711891
2017-06-07	50.46	51.29	50.46	51.06	894728
2017-06-08	50.94	51.85	50.91	51.18	1023876
2017-06-09	51.36	51.82	51.00	51.71	758385
2017-06-12	51.50	51.81	50.52	50.58	748557
2017-06-13	50.20	50.57	49.86	50.10	584245
2017-06-14	50.09	51.27	49.99	50.20	499517
2017-06-15	49.65	49.90	48.92	49.42	525970
2017-06-16	49.07	49.57	48.84	49.32	787586
2017-06-19	49.50	49.74	49.04	49.59	469695
2017-06-20	49.60	49.67	48.50	48.70	563867
2017-06-21	48.65	48.98	47.99	48.01	683638
2017-06-22	49.53	50.37	49.14	49.96	1008680
2017-06-23	50.24	50.69	49.80	49.85	758007
2017-06-26	49.90	50.74	49.50	50.43	555993
2017-06-27	50.72	51.91	50.52	50.98	849198
2017-06-28	51.33	51.58	50.86	51.13	564006
2017-06-29	51.25	51.69	50.74	51.29	584770
2017-06-30	51.42	51.74	50.92	50.95	607465
2017-07-03	51.10	51.11	50.59	50.76	207218
2017-07-05	50.78	50.84	49.95	50.42	496318
2017-07-06	50.04	50.93	49.91	50.50	656547
2017-07-07	50.63	51.21	50.39	50.91	425248
2017-07-10	50.85	50.85	50.32	50.49	496963
2017-07-11	50.57	51.15	50.52	51.11	510207
2017-07-12	51.38	51.71	50.98	51.08	675081
2017-07-13	51.20	51.34	49.56	50.20	456533
2017-07-14	50.13	50.50	50.05	50.07	306877
2017-07-17	50.09	50.65	49.92	50.22	258431
2017-07-18	50.22	50.22	49.32	49.93	547504
2017-07-19	50.07	50.67	49.85	50.38	310061
2017-07-20	50.25	50.61	50.15	50.27	326926
2017-07-21	50.59	50.75	50.25	50.54	453495
2017-07-24	50.42	50.67	49.97	50.29	531796
2017-07-25	50.26	50.74	49.53	50.59	831751
2017-07-26	50.50	50.60	49.05	49.41	920200
2017-07-27	49.46	49.46	48.51	48.88	917597
2017-07-28	48.56	48.74	47.52	47.70	1345207
2017-07-31	48.04	48.46	47.10	47.30	2104125
2017-08-01	51.29	51.30	48.10	49.30	2464929
2017-08-02	49.35	49.52	48.08	48.28	899319
2017-08-03	48.19	48.92	47.63	47.86	582977
2017-08-04	48.02	48.42	47.22	48.39	363217
2017-08-07	47.98	49.65	47.91	49.30	521021
2017-08-08	49.16	49.45	48.59	48.79	384946
2017-08-09	48.76	48.97	48.54	48.64	413811
2017-08-10	48.41	49.09	48.35	48.94	411382
2017-08-11	48.64	49.46	48.52	49.25	328273
2017-08-14	49.04	49.72	49.03	49.43	349956
2017-08-15	49.59	49.59	49.10	49.13	276834
2017-08-16	48.85	50.13	48.85	49.49	247600
2017-08-17	49.37	50.06	48.81	48.83	325184
2017-08-18	48.53	48.93	48.23	48.58	354140
2017-08-21	48.58	48.64	48.09	48.25	363492
2017-08-22	48.55	49.08	48.31	48.83	295154
2017-08-23	48.46	48.65	47.72	47.91	359061
2017-08-24	48.10	48.33	47.65	47.71	266825
2017-08-25	47.74	48.05	47.51	47.63	354133
2017-08-28	47.67	47.67	46.48	47.22	457718
2017-08-29	47.05	47.06	45.91	46.19	750932
2017-08-30	46.34	47.13	45.91	46.85	544177
2017-08-31	46.92	47.47	46.76	47.45	563996
2017-09-01	47.37	47.72	46.77	47.46	474140
2017-09-05	47.39	47.76	46.38	46.40	509175
2017-09-06	46.41	46.51	45.04	45.05	610762
2017-09-07	44.92	45.23	44.29	44.97	724980
2017-09-08	44.94	47.37	44.83	46.57	893143
2017-09-11	47.09	48.07	46.64	47.07	770309
2017-09-12	46.84	48.05	46.40	47.98	551923
2017-09-13	47.96	49.43	47.96	48.78	962450
2017-09-14	48.54	48.89	48.00	48.17	698680
2017-09-15	48.29	49.47	48.06	49.29	1019017
2017-09-18	49.47	49.59	47.81	47.94	468126
2017-09-19	48.05	48.20	47.54	47.90	417244
2017-09-20	47.81	48.75	47.81	48.58	763609
2017-09-21	48.50	48.52	47.58	48.09	435775
2017-09-22	47.93	48.31	47.82	48.12	529200
2017-09-25	48.04	48.74	48.04	48.34	719150
2017-09-26	48.15	48.38	47.51	48.24	565018
2017-09-27	48.25	49.62	48.25	49.30	905673
2017-09-28	49.40	49.88	48.91	49.22	347066
2017-09-29	49.16	49.72	48.85	49.14	335339
2017-10-02	49.21	49.78	49.19	49.48	419971
2017-10-03	49.90	50.38	49.58	49.73	740863
2017-10-04	49.85	49.86	48.67	48.71	630741
2017-10-05	48.68	49.12	48.42	48.97	429559
2017-10-06	49.01	50.34	49.01	50.11	575426
2017-10-09	50.05	50.19	49.48	49.54	328488
2017-10-10	49.70	50.00	49.36	49.59	335303
2017-10-11	49.75	50.00	49.31	49.84	339087
2017-10-12	49.56	49.82	49.00	49.78	284760
2017-10-13	49.81	50.05	49.45	49.95	395316
2017-10-16	50.07	50.22	49.60	50.18	293121
2017-10-17	50.03	52.02	50.03	50.86	693883
2017-10-18	50.89	51.04	50.06	50.75	356385
2017-10-19	50.49	50.72	50.17	50.50	419262
2017-10-20	50.90	51.00	50.17	50.36	808099
2017-10-23	50.19	50.59	49.62	49.80	626267
2017-10-24	49.70	50.64	49.70	50.03	633732
2017-10-25	49.66	49.92	48.73	49.62	717217
2017-10-26	49.97	51.09	49.90	50.95	798552
2017-10-27	51.24	51.89	50.96	51.17	843460
2017-10-30	51.19	51.29	49.83	50.41	1211724
2017-10-31	51.48	53.61	49.27	50.01	1476677
2017-11-01	50.57	50.60	49.20	49.60	1166912
2017-11-02	49.76	49.76	49.06	49.14	457045
2017-11-03	49.11	49.16	48.25	48.62	1050503
2017-11-06	48.73	49.67	48.33	49.36	806277
2017-11-07	49.11	49.50	47.78	47.95	657552
2017-11-08	47.81	48.79	47.81	48.16	697265
2017-11-09	47.77	48.77	47.70	48.76	405762
2017-11-10	48.50	49.27	48.19	49.04	693500
2017-11-13	48.76	49.81	48.49	49.27	580870
2017-11-14	49.40	50.27	49.31	50.06	564320
2017-11-15	49.80	50.02	49.31	49.87	774372
2017-11-16	49.93	50.21	49.51	49.98	602171
2017-11-17	49.89	50.21	49.65	49.86	411042
2017-11-20	49.84	50.04	49.06	49.93	620717
2017-11-21	50.13	50.26	48.85	49.27	718901
2017-11-22	49.18	49.20	48.66	48.82	292361
2017-11-24	48.89	48.89	48.48	48.58	159172
2017-11-27	48.57	48.79	47.86	48.16	551414
2017-11-28	48.43	49.19	48.07	49.15	651491
2017-11-29	49.27	51.47	49.15	51.10	751479
2017-11-30	51.26	51.60	50.35	51.07	591821
2017-12-01	50.91	50.99	49.47	50.32	581675
2017-12-04	50.85	52.55	50.72	51.86	810213
2017-12-05	52.22	52.25	51.45	51.76	466536
2017-12-06	51.85	52.53	51.51	51.55	530261
2017-12-07	51.79	51.92	50.69	50.83	780620
2017-12-08	51.03	51.61	49.92	51.46	767776
2017-12-11	51.55	51.67	50.42	50.89	679704
2017-12-12	50.70	51.12	50.66	50.92	470424
2017-12-13	50.87	52.18	50.87	52.14	826899
2017-12-14	52.05	52.46	51.57	51.62	852935
2017-12-15	51.68	52.85	51.65	52.09	1402858
2017-12-18	52.36	53.00	52.20	52.68	568762
2017-12-19	52.85	54.21	52.74	53.29	797429
2017-12-20	53.54	53.95	53.32	53.65	1129264
2017-12-21	53.98	55.44	53.81	55.14	1328313
2017-12-22	55.79	55.99	54.12	54.18	863843
2017-12-26	54.31	54.79	53.80	54.08	445117
2017-12-27	54.09	54.56	53.64	53.86	613493
2017-12-28	53.83	54.08	53.49	53.70	433014
2017-12-29	53.69	53.77	52.65	52.68	677128
2018-01-02	53.23	54.36	53.11	53.83	925743
2018-01-03	54.21	56.24	54.15	56.17	1210641
2018-01-04	56.62	57.55	56.17	56.88	1431796
2018-01-05	56.93	57.40	56.61	57.16	929964
2018-01-08	56.90	56.90	55.68	56.73	805984
2018-01-09	56.67	56.67	56.01	56.55	581597
2018-01-10	56.23	56.94	56.00	56.67	568948
2018-01-11	56.72	57.42	56.56	57.41	502821
2018-01-12	57.96	58.59	57.63	58.24	707691
2018-01-16	58.87	58.87	56.75	57.13	736909
2018-01-17	57.25	57.62	56.55	56.91	757319
2018-01-18	56.89	57.43	56.59	57.19	519749
2018-01-19	57.15	58.38	57.15	58.24	725636
2018-01-22	58.02	58.11	57.17	58.09	445667
2018-01-23	59.20	59.62	58.96	59.19	608436
2018-01-24	59.52	59.82	58.12	58.62	730085
2018-01-25	59.20	59.93	58.57	59.82	587281
2018-01-26	60.00	60.00	59.10	59.94	400601
2018-01-29	59.90	60.43	59.46	59.97	365181
2018-01-30	59.52	60.06	59.22	59.35	312058
2018-01-31	59.48	59.94	58.39	58.72	551729
2018-02-01	58.50	59.04	57.76	58.98	458298
2018-02-02	58.66	58.66	57.30	57.61	672370
2018-02-05	57.08	57.46	55.11	55.16	1041901
2018-02-06	54.22	56.51	53.45	56.03	732375
2018-02-07	55.81	57.09	55.71	56.68	388498
2018-02-08	56.69	57.09	54.88	54.94	636297
2018-02-09	55.49	55.56	53.05	54.62	1042677
2018-02-12	54.69	56.84	54.69	56.39	1033710
2018-02-13	56.29	57.75	55.72	56.48	476111
2018-02-14	56.29	59.50	56.22	57.55	675005
2018-02-15	58.02	59.46	56.54	59.23	604845
2018-02-16	58.98	59.70	57.92	57.98	983965
2018-02-20	57.69	58.03	56.50	56.91	1436836
2018-02-21	55.50	58.27	54.32	56.66	2708110
2018-02-22	57.09	58.14	55.98	56.42	1130750
2018-02-23	56.76	57.42	56.40	57.28	1148661
2018-02-26	57.54	57.78	56.79	57.47	1051178
2018-02-27	57.37	58.18	55.90	55.91	1141940
2018-02-28	56.18	56.78	55.24	55.26	1021583
2018-03-01	55.13	56.71	55.02	55.87	789986
2018-03-02	55.35	57.52	55.26	57.28	832887
2018-03-05	57.12	58.15	56.68	58.01	660420
2018-03-06	58.14	58.16	57.19	57.91	902609
2018-03-07	57.48	57.92	56.79	57.84	614333
2018-03-08	58.00	58.24	57.35	57.83	749800
2018-03-09	58.06	58.55	57.40	58.35	716428
2018-03-12	58.65	59.53	58.65	59.04	609771
2018-03-13	59.13	59.45	58.35	58.53	580198
2018-03-14	58.64	58.98	58.08	58.49	431358
2018-03-15	58.50	58.91	57.86	57.93	446317
2018-03-16	58.00	59.30	57.67	58.70	1309569
2018-03-19	58.57	58.64	57.79	58.60	522870
2018-03-20	58.79	59.75	58.54	59.46	637871
2018-03-21	59.46	59.78	58.48	58.82	886582
2018-03-22	57.90	59.99	57.57	57.80	1131433
2018-03-23	57.94	58.23	55.75	55.75	912603
2018-03-26	56.51	57.14	56.40	56.96	1057273
2018-03-27	57.27	58.06	56.55	56.85	584916
2018-03-28	56.99	57.86	56.00	57.49	812296
2018-03-29	57.60	58.27	57.50	57.78	558838
2018-04-02	57.78	58.59	56.82	57.24	784051
2018-04-03	57.39	58.72	57.39	58.55	680552
2018-04-04	57.75	60.00	57.75	59.61	732664
2018-04-05	60.10	60.74	59.44	60.51	731357
2018-04-06	60.21	61.74	60.00	60.73	1397551
2018-04-09	61.29	61.37	59.43	59.50	759418
2018-04-10	60.08	60.70	59.29	60.42	932430
2018-04-11	60.28	60.60	59.97	60.07	685789
2018-04-12	60.36	61.10	60.36	60.54	514630
2018-04-13	60.91	61.27	60.35	61.16	707029
2018-04-16	61.75	62.69	61.58	62.40	651669
2018-04-17	61.60	62.79	60.82	62.68	1014225
2018-04-18	63.25	63.80	62.69	62.76	956546
2018-04-19	62.59	63.23	61.01	62.87	634900
2018-04-20	62.98	63.68	62.69	63.33	651271
2018-04-23	63.48	63.50	62.75	63.04	830158
2018-04-24	62.59	63.38	60.81	61.66	1317928
2018-04-25	61.73	62.11	60.77	61.44	1032700
2018-04-26	62.18	63.59	61.79	63.26	1066822
2018-04-27	63.40	64.29	63.15	64.19	957665
2018-04-30	64.56	64.96	63.92	64.08	1612982
2018-05-01	63.30	64.07	61.29	63.52	2057726
2018-05-02	63.15	63.27	60.61	62.12	1488874
2018-05-03	62.18	62.96	62.01	62.51	1016688
2018-05-04	62.35	63.48	61.39	63.10	763214
2018-05-07	63.45	63.69	63.01	63.35	508387
2018-05-08	63.44	63.88	63.09	63.84	578084
2018-05-09	63.65	63.78	62.62	62.63	661848
2018-05-10	62.75	63.33	62.44	62.51	612856
2018-05-11	62.67	62.97	61.70	61.98	625761
2018-05-14	61.92	62.46	59.40	59.52	1715099
2018-05-15	59.45	60.05	59.07	59.51	698878
2018-05-16	59.67	60.41	59.46	59.75	695898
2018-05-17	59.83	60.67	59.75	60.40	712822
2018-05-18	60.49	60.61	58.87	59.20	1194622
2018-05-21	59.67	61.14	59.24	60.70	784826
2018-05-22	60.75	60.89	59.89	59.94	623111
2018-05-23	59.53	60.22	59.35	60.19	405464
2018-05-24	60.20	61.02	60.05	60.82	724811
2018-05-25	60.87	61.46	60.46	60.76	398412
2018-05-29	60.50	61.45	59.81	60.76	627680
2018-05-30	61.36	63.08	61.36	62.82	810471
2018-05-31	62.74	62.96	61.72	61.97	472595
2018-06-01	62.42	62.77	61.79	62.01	622402
2018-06-04	62.07	62.57	61.71	62.39	510401
2018-06-05	62.51	63.11	62.06	62.90	334359
2018-06-06	63.04	63.99	62.71	63.96	503802
2018-06-07	64.11	64.42	63.27	63.68	788483
2018-06-08	63.55	64.04	63.23	63.87	420762
2018-06-11	63.84	64.21	63.62	63.98	411015
2018-06-12	63.98	65.17	63.68	65.08	609344
2018-06-13	65.24	65.57	64.44	64.84	614473
2018-06-14	65.04	65.08	64.07	64.82	482954
2018-06-15	64.45	66.42	64.14	66.16	775243
2018-06-18	65.97	66.20	64.87	66.13	512712
2018-06-19	64.74	67.17	64.74	67.15	665837
2018-06-20	67.34	67.37	66.13	66.64	409847
2018-06-21	67.07	69.43	66.95	68.25	881585
2018-06-22	68.34	69.39	67.97	68.25	1113123
2018-06-25	68.11	68.16	66.36	67.13	700775
2018-06-26	67.10	68.21	66.27	67.97	586877
2018-06-27	68.21	68.23	66.16	66.20	541102
2018-06-28	66.21	67.13	65.40	67.11	807164
2018-06-29	67.32	67.46	65.16	65.51	862294
2018-07-02	65.42	66.02	64.02	65.94	599338
2018-07-03	66.28	66.77	65.27	66.03	390348
2018-07-05	66.39	66.79	65.90	66.78	301834
2018-07-06	66.87	67.35	66.53	66.80	491788
2018-07-09	67.10	67.10	66.26	66.72	446044
2018-07-10	67.00	67.10	66.15	66.45	387886
2018-07-11	66.43	67.13	66.26	66.85	404537
2018-07-12	67.45	67.90	66.54	67.83	514236
2018-07-13	67.95	68.35	67.38	67.73	541126
2018-07-16	67.86	68.11	67.22	67.48	486233
2018-07-17	67.73	68.12	67.20	67.40	367778
2018-07-18	67.59	70.48	67.59	69.18	714448
2018-07-19	69.14	70.29	69.03	70.10	583801
2018-07-20	70.00	70.86	69.75	70.01	716438
2018-07-23	69.80	70.15	69.05	69.86	290274
2018-07-24	70.18	70.38	67.55	67.90	827297
2018-07-25	68.06	69.24	67.27	67.78	607772
2018-07-26	67.99	68.98	67.51	67.59	551236
2018-07-27	67.88	69.31	67.46	67.86	732308
2018-07-30	68.16	68.25	65.88	66.09	1946443
2018-07-31	60.50	64.74	60.40	62.84	3280316
2018-08-01	62.72	63.50	61.69	63.28	1225405
2018-08-02	62.88	63.56	62.75	63.13	666305
2018-08-03	62.94	63.66	62.72	63.30	675530
2018-08-06	63.49	64.82	63.37	64.58	645107
2018-08-07	64.96	65.98	63.69	63.78	873925
2018-08-08	63.85	63.92	63.13	63.80	453865
2018-08-09	64.12	64.53	63.80	63.89	300248
2018-08-10	63.76	63.85	63.16	63.20	422572
2018-08-13	63.36	63.95	63.22	63.50	495539
2018-08-14	63.91	65.09	63.52	64.83	574168
2018-08-15	64.61	65.87	64.46	65.48	514397
2018-08-16	65.65	66.92	65.65	66.07	784268
2018-08-17	65.96	66.24	65.52	66.10	524386
2018-08-20	66.34	67.13	66.28	66.64	312281
2018-08-21	66.87	67.44	66.65	67.08	472658
2018-08-22	66.88	67.57	66.62	66.95	433237
2018-08-23	67.08	67.34	66.33	66.95	373425
2018-08-24	67.17	67.51	66.65	66.82	522136
2018-08-27	66.91	67.56	66.57	66.76	353258
2018-08-28	66.82	67.07	66.12	66.85	403678
2018-08-29	66.92	67.40	66.68	66.90	520609
2018-08-30	66.90	67.99	66.78	67.86	363722
2018-08-31	67.73	69.16	67.72	68.95	515306
2018-09-04	68.92	70.68	68.06	70.54	657230
2018-09-05	70.57	71.14	69.39	70.93	777940
2018-09-06	71.29	73.43	70.89	72.77	847203
2018-09-07	72.70	75.24	72.29	75.17	1044685
2018-09-10	73.09	74.12	71.77	73.53	1066905
2018-09-11	73.40	74.13	72.99	73.07	619874
2018-09-12	71.66	72.97	71.50	72.44	749763
2018-09-13	70.83	71.99	70.83	71.77	563753
2018-09-14	72.41	72.85	71.69	72.08	697920
2018-09-17	72.46	72.46	71.59	71.83	511261
2018-09-18	71.73	73.28	71.50	72.72	677589
2018-09-19	72.72	73.23	71.36	71.67	472455
2018-09-20	72.28	72.90	70.57	71.12	796238
2018-09-21	71.21	71.98	70.30	70.57	1206013
2018-09-24	68.55	68.58	66.37	68.47	1276379
2018-09-25	68.68	69.38	68.49	69.28	627167
2018-09-26	70.61	70.61	68.88	68.98	570260
2018-09-27	68.97	69.91	68.82	69.21	350012
2018-09-28	69.01	69.59	68.91	69.29	734781
2018-10-01	69.36	70.21	67.45	67.72	921075
2018-10-02	67.73	67.87	66.32	66.45	581952
2018-10-03	65.86	67.08	65.44	65.60	799904
2018-10-04	65.62	66.03	64.71	66.02	701628
2018-10-05	66.00	66.93	65.75	66.39	645888
2018-10-08	66.47	67.34	66.24	66.91	467887
2018-10-09	66.96	68.51	66.96	67.53	779245
2018-10-10	67.55	67.82	66.05	66.20	661381
2018-10-11	66.00	66.69	64.85	64.86	583066
2018-10-12	65.91	66.44	65.20	65.73	862448
2018-10-15	65.85	67.02	65.16	66.51	621694
2018-10-16	66.79	69.11	66.78	68.92	680395
2018-10-17	68.67	69.70	67.66	69.06	717062
2018-10-18	69.06	69.74	67.34	67.51	804792
2018-10-19	67.03	67.84	65.60	66.16	787531
2018-10-22	66.57	67.97	66.20	67.74	480077
2018-10-23	67.50	67.93	66.56	66.73	706618
2018-10-24	66.89	66.91	65.69	65.76	686712
2018-10-25	66.55	68.00	65.90	67.68	597201
2018-10-26	66.94	67.60	66.11	67.12	949037
2018-10-29	68.10	69.00	65.65	66.81	1402299
2018-10-30	61.00	62.99	58.26	62.51	3989626
2018-10-31	62.53	63.15	60.36	60.46	2307637
2018-11-01	60.90	62.72	60.29	61.45	1102537
2018-11-02	61.84	62.57	60.66	62.10	844123
2018-11-05	62.13	62.88	61.84	61.89	667260
2018-11-06	62.00	64.03	61.91	63.89	611732
2018-11-07	63.89	64.77	63.22	64.56	514031
2018-11-08	64.53	65.35	64.16	64.26	477040
2018-11-09	64.16	65.65	63.52	65.18	559024
2018-11-12	65.11	66.35	64.63	65.71	738290
2018-11-13	65.76	65.97	64.26	64.47	453899
2018-11-14	64.76	65.52	64.44	65.29	540075
2018-11-15	64.85	65.23	63.86	64.80	399866
2018-11-16	64.44	64.71	63.00	63.15	919770
2018-11-19	63.14	64.22	62.68	64.19	662588
2018-11-20	63.94	65.13	63.57	63.84	587864
2018-11-21	64.00	64.73	63.83	64.18	323911
2018-11-23	63.75	65.06	63.32	64.48	187958
2018-11-26	65.19	65.19	63.39	63.43	584308
2018-11-27	63.54	65.51	63.50	64.73	646679
2018-11-28	64.96	67.08	64.61	67.04	619873
2018-11-29	67.04	67.81	65.59	66.31	488747
2018-11-30	66.54	66.89	65.36	66.03	538585
2018-12-03	66.49	66.81	63.96	66.28	698962
2018-12-04	66.30	66.96	64.75	64.77	807069
2018-12-06	64.42	65.01	63.06	64.92	745689
2018-12-07	64.45	65.69	63.33	63.51	732690
2018-12-10	63.27	64.14	62.89	63.83	563467
2018-12-11	64.37	64.37	61.36	61.81	785419
2018-12-12	62.35	63.49	61.50	63.11	404481
2018-12-13	63.30	63.84	62.71	62.86	390691
2018-12-14	62.49	63.00	61.94	62.08	401041
2018-12-17	62.02	62.02	60.41	61.11	833356
2018-12-18	61.58	63.62	60.92	62.07	716036
2018-12-19	62.40	62.82	60.08	60.47	571224
2018-12-20	60.38	60.58	59.20	59.88	661326
2018-12-21	59.78	61.44	57.65	57.76	1470857
2018-12-24	57.48	57.78	56.33	56.81	319062
2018-12-26	57.25	59.16	56.94	59.01	600451
2018-12-27	58.52	59.56	57.06	58.73	488584
2018-12-28	58.80	59.98	58.56	59.25	499905
2018-12-31	59.38	59.85	58.91	59.70	625902
2019-01-02	58.85	59.38	57.80	59.32	639639
2019-01-03	58.63	59.23	57.90	58.08	508374
2019-01-04	58.74	60.38	58.68	59.82	504278
2019-01-07	59.85	62.20	59.46	61.86	693960
2019-01-08	61.60	64.39	61.60	64.18	928601
2019-01-09	64.15	64.29	62.58	63.10	773758
2019-01-10	63.02	64.60	62.70	64.33	587545
2019-01-11	65.52	67.10	65.25	66.98	1318057
2019-01-14	66.78	67.28	65.93	66.03	1271667
2019-01-15	66.11	66.52	65.41	66.18	704929
2019-01-16	66.00	66.63	65.21	65.70	837453
2019-01-17	65.77	66.88	65.32	66.40	679628
2019-01-18	66.87	67.19	66.48	67.00	700295
2019-01-22	66.84	67.67	65.78	66.00	583429
2019-01-23	65.09	66.24	64.66	65.02	692351
2019-01-24	65.17	65.43	64.27	64.44	657670
2019-01-25	65.04	65.08	62.23	62.78	1082689
2019-01-28	62.57	63.78	62.23	63.18	851110
2019-01-29	63.19	63.19	60.56	62.06	1033813
2019-01-30	62.13	62.74	60.94	61.73	751941
2019-01-31	61.87	61.90	60.56	60.84	976743
2019-02-01	60.79	61.27	60.53	60.78	831895
2019-02-04	60.83	61.88	60.51	61.79	671961
2019-02-05	61.93	63.03	61.80	62.69	727253
2019-02-06	62.75	63.39	62.49	63.25	591430
2019-02-07	62.95	64.12	62.88	63.33	631538
2019-02-08	63.15	63.66	62.77	62.88	482433
2019-02-11	62.89	64.20	62.89	64.00	881582
2019-02-12	64.09	65.25	63.99	64.44	571516
2019-02-13	64.82	64.94	63.95	64.61	530775
2019-02-14	64.10	65.75	63.29	65.53	848166
2019-02-15	65.61	66.29	65.27	65.58	940524
2019-02-19	65.15	65.68	64.72	65.56	1507579
2019-02-20	65.62	66.69	62.47	62.76	2241789
2019-02-21	62.56	65.00	62.56	63.57	1163912
2019-02-22	63.46	63.74	62.00	62.65	1093272
2019-02-25	62.87	62.95	61.93	62.52	1238256
2019-02-26	62.52	63.65	61.89	63.57	1174806
2019-02-27	63.24	64.39	62.76	63.11	1081960
2019-02-28	63.03	63.84	62.62	63.31	913516
2019-03-01	63.68	63.68	62.66	63.08	735321
2019-03-04	63.17	63.60	61.97	62.15	566759
2019-03-05	62.20	62.28	61.75	62.01	792831
2019-03-06	62.16	62.35	60.74	60.90	645523
2019-03-07	60.66	60.66	59.80	60.44	624945
2019-03-08	60.34	60.66	59.62	59.81	623054
2019-03-11	59.89	60.44	59.34	59.71	962999
2019-03-12	59.53	60.19	59.53	59.75	749520
2019-03-13	59.98	60.23	59.58	59.73	679054
2019-03-14	59.74	59.96	58.96	59.15	1187609
2019-03-15	59.12	60.33	58.83	59.71	1490963
2019-03-18	59.87	61.07	59.65	60.81	927595
2019-03-19	60.93	61.37	60.06	60.47	763338
2019-03-20	60.90	61.34	59.48	60.06	696087
2019-03-21	60.03	61.62	60.03	60.99	540902
2019-03-22	60.66	61.20	60.37	60.60	601847
2019-03-25	60.46	61.35	60.05	61.04	651300
2019-03-26	61.00	61.87	60.66	61.36	477661
2019-03-27	61.34	61.71	60.89	61.26	646670
2019-03-28	61.41	62.09	61.04	61.83	395020
2019-03-29	61.99	62.46	61.56	62.19	1029323
2019-04-01	62.49	63.28	62.13	62.38	824998
2019-04-02	62.46	62.74	61.53	62.30	695407
2019-04-03	62.64	62.84	61.78	62.11	787841
2019-04-04	62.10	62.11	61.28	61.93	628406
2019-04-05	61.89	62.95	61.56	62.84	547320
2019-04-08	62.55	62.76	61.93	62.23	394092
2019-04-09	62.03	62.16	61.09	61.20	395102
2019-04-10	61.46	62.13	61.16	61.36	617739
2019-04-11	61.47	61.50	60.62	60.95	676829
2019-04-12	61.27	62.41	61.07	62.40	987587
2019-04-15	62.29	62.55	61.13	61.15	752038
2019-04-16	61.45	61.79	59.84	60.44	871499
2019-04-17	60.48	60.63	59.10	59.14	901773
2019-04-18	59.18	59.89	59.14	59.85	700056
2019-04-22	60.03	60.34	59.52	60.23	699103
2019-04-23	60.45	60.86	59.63	59.71	1002633
2019-04-24	60.00	61.24	60.00	60.19	800336
2019-04-25	60.47	61.03	59.77	60.75	1308730
2019-04-26	60.48	61.32	60.33	60.63	2073933
2019-04-29	60.57	61.25	60.33	61.09	2384601
2019-04-30	55.01	56.00	53.50	54.01	5219891
2019-05-01	54.03	54.30	52.26	52.38	2599285
2019-05-02	52.66	53.84	52.60	53.13	1588148
2019-05-03	53.30	54.81	53.12	54.72	1242149
2019-05-06	54.12	55.63	54.00	54.91	1225027
2019-05-07	55.02	55.98	55.02	55.34	1131878
2019-05-08	55.19	55.66	54.31	54.42	809789
2019-05-09	53.95	54.91	53.66	54.66	705105
2019-05-10	54.59	55.13	54.25	54.91	653827
2019-05-13	55.61	55.96	54.63	54.96	1437864
2019-05-14	54.92	55.37	54.50	54.72	620837
2019-05-15	54.40	54.78	53.76	53.82	812849
2019-05-16	53.95	54.25	52.55	52.77	1192893
2019-05-17	53.21	55.14	53.11	54.66	1347331
2019-05-20	54.41	56.20	54.41	55.98	1192785
2019-05-21	55.98	57.00	55.91	56.09	791055
2019-05-22	56.00	56.00	54.38	55.07	710603
2019-05-23	53.75	53.79	51.31	53.02	1510437
2019-05-24	53.27	53.89	53.12	53.27	773841
2019-05-28	53.46	54.10	53.12	53.24	834808
2019-05-29	53.02	53.13	51.74	52.03	890924
2019-05-30	52.20	52.94	51.91	52.34	826299
2019-05-31	51.99	51.99	50.84	51.26	1210248
2019-06-03	51.33	53.87	51.25	53.66	1844423
2019-06-04	55.35	56.72	55.23	55.86	1400438
2019-06-05	55.95	56.02	54.35	54.58	920090
2019-06-06	54.68	56.15	54.58	55.79	749808
2019-06-07	56.03	56.63	55.36	55.48	718741
2019-06-10	55.69	56.35	54.96	55.35	811361
2019-06-11	55.39	55.69	54.18	54.33	800121
2019-06-12	54.34	54.79	53.45	53.79	1068787
2019-06-13	53.80	54.45	53.64	54.12	853557
2019-06-14	54.23	55.13	54.17	54.18	649843
2019-06-17	54.19	54.38	53.26	53.47	1365500
2019-06-18	53.73	54.54	53.26	53.34	606391
2019-06-19	53.29	53.55	51.94	52.49	1449029
2019-06-20	52.36	53.23	51.27	53.01	1101887
2019-06-21	52.76	53.44	51.52	52.38	1561491
2019-06-24	52.66	53.09	52.07	52.28	691377
2019-06-25	52.52	53.42	52.12	53.10	935339
2019-06-26	53.10	53.29	52.53	53.05	934226
2019-06-27	53.25	54.44	53.16	54.42	747204
2019-06-28	54.29	54.38	53.29	53.67	1484564
2019-07-01	53.82	54.26	52.62	53.13	780582
2019-07-02	53.05	53.19	52.35	52.58	1174126
2019-07-03	52.63	53.79	52.49	53.76	624680
2019-07-05	53.48	54.76	53.34	54.55	613933
2019-07-08	54.45	54.83	53.66	54.18	558723
2019-07-09	53.88	54.14	53.42	53.97	330301
2019-07-10	53.95	54.01	52.50	53.34	470273
2019-07-11	53.40	53.40	52.57	53.05	523771
2019-07-12	53.16	53.82	53.10	53.54	641825
2019-07-15	53.28	53.65	52.83	52.89	1002013
2019-07-16	52.89	53.74	52.57	53.23	1608710
2019-07-17	53.17	54.62	52.89	54.26	1104521
2019-07-18	54.25	54.62	53.76	54.39	537498
2019-07-19	54.31	54.59	53.98	54.03	634835
2019-07-22	53.93	54.52	53.76	54.47	775956
2019-07-23	54.67	55.00	54.17	54.53	1204369
2019-07-24	54.47	54.98	54.02	54.25	756969
2019-07-25	54.47	54.80	53.90	54.43	961616
2019-07-26	55.46	56.30	54.95	55.90	1298714
2019-07-29	56.17	56.90	55.70	56.62	1837173
2019-07-30	58.74	60.45	55.74	56.29	2127969
2019-07-31	56.11	56.25	54.83	55.23	1081813
2019-08-01	54.96	55.75	54.71	55.64	847983
2019-08-02	55.60	57.13	55.54	56.90	1073584
2019-08-05	56.63	56.87	54.83	55.53	1230246
2019-08-06	55.55	55.67	54.58	54.65	893948
2019-08-07	54.28	54.67	52.74	53.25	1084768
2019-08-08	53.69	54.51	53.30	54.41	755713
2019-08-09	54.27	55.25	54.23	54.45	699898
2019-08-12	54.26	54.80	53.22	53.62	618924
2019-08-13	53.91	54.80	52.90	53.08	919347
2019-08-14	52.56	52.69	50.76	50.78	990801
2019-08-15	51.10	51.10	49.77	50.08	901020
2019-08-16	50.16	51.95	50.16	51.42	854053
2019-08-19	51.79	52.00	51.07	51.49	622000
2019-08-20	51.41	51.45	49.62	50.05	1090530
2019-08-21	50.24	50.54	49.33	49.47	1135811
2019-08-22	49.35	49.60	48.64	49.18	807297
2019-08-23	49.14	49.96	48.71	48.94	1462528
2019-08-26	49.38	50.90	49.38	50.83	1776493
2019-08-27	51.36	51.59	50.75	50.82	740921
2019-08-28	50.63	51.34	50.02	51.10	601043
2019-08-29	51.39	51.77	50.68	50.87	809258
2019-08-30	51.07	51.58	51.01	51.46	552485
2019-09-03	51.30	52.50	51.00	52.21	858180
2019-09-04	52.46	52.58	51.06	51.24	1174641
2019-09-05	51.64	53.16	51.38	52.58	608079
2019-09-06	52.74	54.01	52.61	52.87	693897
2019-09-09	52.85	53.51	52.31	53.36	835828
2019-09-10	52.97	53.96	52.44	53.93	559238
2019-09-11	54.02	54.24	53.18	53.86	661355
2019-09-12	53.85	53.85	52.74	53.31	865130
2019-09-13	53.44	54.56	53.09	54.26	609109
2019-09-16	53.82	55.05	53.32	54.21	606133
2019-09-17	54.16	54.61	53.45	54.34	869221
2019-09-18	54.35	54.50	53.25	53.53	874925
2019-09-19	53.10	53.35	51.88	51.93	1075486
2019-09-20	51.80	52.30	51.31	51.54	1544297
2019-09-23	51.35	52.80	51.35	52.51	968659
2019-09-24	52.66	52.92	51.36	51.59	594665
2019-09-25	51.74	52.42	51.66	52.18	578053
2019-09-26	52.18	52.35	51.49	51.50	742545
2019-09-27	51.46	52.49	51.46	52.23	585313
2019-09-30	52.25	52.82	52.05	52.52	614714
2019-10-01	52.64	52.93	51.53	51.75	730061
2019-10-02	51.34	52.05	50.50	51.30	703237
2019-10-03	51.09	51.59	50.25	51.11	623819
2019-10-04	49.92	50.40	49.28	49.34	887766
2019-10-07	49.41	50.61	49.20	50.47	816924
2019-10-08	50.05	50.67	49.79	50.24	578631
2019-10-09	50.60	50.60	49.35	49.41	526705
2019-10-10	49.43	49.98	49.10	49.40	561062
2019-10-11	49.94	51.00	49.93	50.61	755363
2019-10-14	50.29	50.38	48.51	48.58	833829
2019-10-15	48.58	49.46	48.22	49.44	989747
2019-10-16	49.38	49.58	48.62	48.75	420744
2019-10-17	49.14	49.24	48.07	48.15	817101
2019-10-18	48.00	48.91	47.52	48.64	765250
2019-10-21	48.84	49.66	48.58	49.04	774292
2019-10-22	48.92	49.05	48.20	48.65	664010
2019-10-23	48.61	49.48	48.40	48.88	846359
2019-10-24	49.22	49.39	48.33	48.36	485584
2019-10-25	48.38	50.03	48.35	49.76	1171455
2019-10-28	50.20	50.67	49.67	50.17	1387688
2019-10-29	58.82	61.24	56.26	60.31	5185489
2019-10-30	59.77	59.89	56.19	56.66	1996271
2019-10-31	56.17	57.05	55.86	56.50	785684
2019-11-01	56.64	58.28	56.40	57.85	845933
2019-11-04	57.91	59.79	57.52	59.66	807061
2019-11-05	59.43	60.49	58.97	59.42	862922
2019-11-06	59.37	59.54	58.31	58.87	802273
2019-11-07	59.31	59.56	57.88	58.19	1101612
2019-11-08	58.25	58.84	57.83	58.82	390127
2019-11-11	58.75	58.96	58.12	58.44	276267
2019-11-12	58.38	58.52	56.88	57.49	730625
2019-11-13	57.12	57.29	56.37	56.87	1076001
2019-11-14	56.91	57.10	55.60	56.96	837464
2019-11-15	56.95	57.72	56.19	57.66	809330
2019-11-18	57.63	59.33	57.20	58.86	718402
2019-11-19	59.11	59.11	57.43	57.64	652766
2019-11-20	57.39	57.67	56.84	57.40	428159
2019-11-21	57.74	58.50	57.55	57.68	529322
2019-11-22	57.86	58.68	57.70	57.85	645867
2019-11-25	58.24	58.82	57.94	58.64	404242
2019-11-26	58.41	58.94	57.73	57.83	433753
2019-11-27	58.08	58.34	57.56	58.08	375671
2019-11-29	57.94	58.67	57.79	57.90	283111
2019-12-02	58.00	58.80	57.73	58.61	453792
2019-12-03	58.02	58.05	57.01	57.37	391886
2019-12-04	57.41	57.68	56.84	56.91	419891
2019-12-05	56.86	57.00	56.13	56.34	568880
2019-12-06	56.93	57.40	55.95	57.15	512236
2019-12-09	57.14	57.29	56.30	56.42	890845
2019-12-10	56.04	56.70	55.83	56.65	957374
2019-12-11	56.84	57.29	56.00	57.24	805264
2019-12-12	56.50	57.28	55.25	56.79	879684
2019-12-13	56.74	57.00	56.14	56.70	491071
2019-12-16	56.94	56.95	56.07	56.12	391169
2019-12-17	56.27	56.27	55.66	56.18	403788
2019-12-18	56.37	56.37	55.46	55.97	516198
2019-12-19	55.80	55.80	54.95	55.39	693862
2019-12-20	55.67	56.59	55.26	56.06	1030601
2019-12-23	56.40	56.58	55.69	56.49	600230
2019-12-24	56.74	56.83	55.71	55.89	189636
2019-12-26	55.77	56.04	55.44	55.77	633812
2019-12-27	55.96	56.16	54.87	55.04	639344
2019-12-30	55.04	56.66	54.91	56.59	1336667
2019-12-31	56.46	57.30	56.00	56.32	885267
2020-01-02	56.64	56.88	55.78	56.24	982328
2020-01-03	55.63	56.28	55.44	56.07	576806
2020-01-06	55.67	56.11	55.18	56.07	619388
2020-01-07	55.90	56.40	55.58	55.98	975187
2020-01-08	55.90	56.17	55.31	55.80	660821
2020-01-09	55.94	56.12	55.35	55.85	990234
2020-01-10	55.97	56.43	55.48	55.97	1315298
2020-01-13	57.34	57.84	56.97	57.22	1331857
2020-01-14	57.09	57.27	56.56	56.70	1087494
2020-01-15	56.61	56.87	55.80	56.01	764882
2020-01-16	56.17	57.03	55.70	56.85	803308
2020-01-17	57.13	57.91	56.65	57.80	973528
2020-01-21	57.53	58.44	56.98	58.27	1373246
2020-01-22	58.45	59.91	58.36	59.55	973998
2020-01-23	59.28	61.26	59.09	61.22	1133660
2020-01-24	61.20	62.24	60.93	62.13	1085471
2020-01-27	61.34	62.41	61.13	62.25	1474698
2020-01-28	62.91	64.06	62.31	63.10	1567740
2020-01-29	63.01	63.77	62.30	63.46	812775
2020-01-30	63.00	63.86	62.06	62.97	844140
2020-01-31	62.42	63.58	61.98	62.50	963310
2020-02-03	62.88	63.03	62.17	62.77	1103284
2020-02-04	64.45	64.60	63.21	63.22	980975
2020-02-05	63.64	63.92	62.99	63.60	539141
2020-02-06	63.62	64.00	63.16	63.72	359550
2020-02-07	63.57	63.86	63.20	63.58	556212
2020-02-10	63.46	63.99	63.10	63.63	393833
2020-02-11	63.81	64.21	63.24	64.05	594471
2020-02-12	64.44	64.71	63.87	64.26	768815
2020-02-13	63.84	64.00	63.11	63.42	606268
2020-02-14	63.49	64.18	63.18	64.12	621493
2020-02-18	63.84	64.48	63.57	64.42	744932
2020-02-19	64.67	65.30	64.43	65.00	797611
2020-02-20	64.75	66.59	64.75	66.35	1547382
2020-02-21	71.70	72.49	68.83	71.52	2990658
2020-02-24	69.13	70.67	68.63	68.67	1346127
2020-02-25	69.05	69.68	66.00	66.15	1276890
2020-02-26	66.39	67.24	63.84	64.02	1499351
2020-02-27	62.84	63.11	57.96	57.98	2118359
2020-02-28	56.95	57.63	55.08	56.22	2528243
2020-03-02	57.18	59.33	56.08	59.23	1746067
2020-03-03	59.23	60.77	57.06	57.14	1260024
2020-03-04	58.02	58.42	55.68	58.00	1482221
2020-03-05	56.67	57.43	51.40	52.02	2343758
2020-03-06	50.72	54.09	49.73	53.89	1573043
2020-03-09	49.82	51.53	47.26	48.04	1702360
2020-03-10	49.14	49.92	46.44	49.59	2031605
2020-03-11	47.52	48.09	41.48	42.05	1904834
2020-03-12	37.57	41.88	34.05	40.72	3128196
2020-03-13	43.49	45.28	41.02	44.18	2356969
2020-03-16	38.24	39.45	35.23	37.42	2490049
2020-03-17	37.93	38.67	33.27	35.12	3159049
2020-03-18	32.16	34.80	25.15	30.41	2541790
2020-03-19	29.91	35.40	27.55	34.70	2419886
2020-03-20	36.07	39.64	35.00	35.85	3648370
2020-03-23	35.53	39.66	33.12	39.35	2927819
2020-03-24	42.86	47.25	42.86	45.86	3047500
2020-03-25	45.81	50.63	43.28	45.01	3007077
2020-03-26	45.43	47.43	43.58	44.34	1790769
2020-03-27	42.50	44.05	40.74	41.89	1625280
2020-03-30	41.26	43.31	40.03	42.22	916195
2020-03-31	42.43	43.40	40.80	41.30	1467517
2020-04-01	39.27	39.63	35.50	36.22	1975060
2020-04-02	35.51	38.05	33.91	34.47	2107944
2020-04-03	34.74	35.50	33.21	35.26	2600318
2020-04-06	39.48	42.93	37.39	42.56	2441516
2020-04-07	46.54	48.00	40.56	41.64	2243137
2020-04-08	42.45	46.60	41.42	44.73	1831163
2020-04-09	47.11	49.69	45.83	46.98	2034766
2020-04-13	47.00	48.22	43.88	44.14	1554481
2020-04-14	45.80	46.85	43.90	43.94	1147494
2020-04-15	41.82	43.19	41.21	41.50	1601416
2020-04-16	41.48	42.28	39.82	42.11	1888584
2020-04-17	43.92	46.93	43.89	46.49	1745935
2020-04-20	44.95	47.28	43.34	43.47	2227881
2020-04-21	42.02	44.96	42.02	44.64	2242163
2020-04-22	46.09	47.88	45.26	46.26	1756482
2020-04-23	46.97	47.87	45.01	46.42	1855074
2020-04-24	46.62	47.34	45.42	45.87	1733760
2020-04-27	46.57	50.11	46.28	49.90	1412804
2020-04-28	51.44	52.96	48.89	49.81	2343783
2020-04-29	52.31	53.19	49.63	49.94	3293671
2020-04-30	48.81	49.52	46.91	47.09	1624087
2020-05-01	45.33	45.60	43.75	44.86	2081887
2020-05-04	43.50	46.48	42.81	46.32	2672646
2020-05-05	44.50	49.00	43.45	43.66	3600532
2020-05-06	44.44	45.23	43.16	44.35	1622430
2020-05-07	45.17	46.67	45.17	45.94	1553229
2020-05-08	47.19	48.25	46.79	47.58	1603774
2020-05-11	46.89	49.05	46.25	48.55	2374837
2020-05-12	49.02	49.19	46.03	46.05	1591588
2020-05-13	45.52	45.99	42.33	44.01	1637538
2020-05-14	42.25	44.68	41.68	43.94	1317342
2020-05-15	43.39	45.55	43.39	45.48	912422
2020-05-18	47.96	49.57	47.72	48.57	1877349
2020-05-19	48.45	49.83	47.00	48.19	986676
2020-05-20	49.28	50.50	49.03	49.96	1055134
2020-05-21	49.66	50.58	48.70	50.45	1062367
2020-05-22	50.68	51.01	49.74	50.35	1212645
2020-05-26	52.50	52.75	50.88	51.04	952268
2020-05-27	53.13	55.31	52.36	54.95	1727709
2020-05-28	55.95	56.02	51.67	52.01	1187311
2020-05-29	51.99	52.82	51.00	51.85	1282153
2020-06-01	52.05	53.84	51.57	52.98	1305645
2020-06-02	53.06	53.74	52.26	53.61	1063306
2020-06-03	54.84	58.64	54.31	57.98	1937922
2020-06-04	57.47	59.26	56.71	58.58	1533293
2020-06-05	60.00	62.94	59.75	61.19	1876307
2020-06-08	62.35	62.80	59.96	60.79	1384913
2020-06-09	59.42	59.83	56.81	56.97	1468697
2020-06-10	56.76	56.77	54.21	54.90	1413348
2020-06-11	51.36	52.12	49.64	49.95	1369532
2020-06-12	52.00	53.48	49.39	52.06	1355614
2020-06-15	49.47	54.06	49.01	53.88	937377
2020-06-16	56.50	57.90	54.08	54.72	1959208
2020-06-17	54.41	54.55	52.37	52.68	1363742
2020-06-18	52.00	53.62	51.10	53.22	1248870
2020-06-19	53.90	54.22	50.19	50.90	1466764
2020-06-22	50.35	51.65	49.64	51.60	1155759
2020-06-23	52.77	54.80	51.80	54.47	1784849
2020-06-24	54.26	54.26	51.08	51.75	1424798
2020-06-25	51.13	53.08	50.68	52.56	1824588
2020-06-26	51.88	52.31	48.78	49.83	2305188
2020-06-29	50.68	53.55	49.95	53.07	1533815
2020-06-30	53.39	53.61	51.64	52.57	1708081
2020-07-01	51.95	52.92	50.68	51.55	1755657
2020-07-02	52.81	52.81	50.10	50.25	1303960
2020-07-06	51.14	52.02	50.20	51.69	1209162
2020-07-07	50.80	50.97	48.65	49.01	1126117
2020-07-08	48.98	49.77	48.46	49.06	1148192
2020-07-09	49.85	50.57	46.84	48.57	1593383
2020-07-10	48.35	49.80	48.02	49.54	819349
2020-07-13	50.40	51.73	49.10	49.27	942843
2020-07-14	49.70	50.21	48.90	50.11	851813
2020-07-15	53.19	54.62	52.54	54.46	1597944
2020-07-16	53.80	53.98	51.82	52.04	1093565
2020-07-17	51.90	52.65	51.46	52.15	785446
2020-07-20	51.60	52.08	50.08	51.25	747044
2020-07-21	51.91	52.37	50.47	50.69	918912
2020-07-22	50.21	52.19	50.16	51.04	1229543
2020-07-23	50.78	51.91	50.37	51.59	776542
2020-07-24	51.21	54.20	51.07	53.36	1506422
2020-07-27	53.37	53.80	51.62	52.53	953468
2020-07-28	52.62	53.10	52.13	52.56	830109
2020-07-29	53.17	56.59	52.78	56.52	1686720
2020-07-30	55.37	56.54	54.60	56.17	780870
2020-07-31	56.08	56.96	55.09	56.19	1261250
2020-08-03	56.20	57.59	55.25	57.34	2051627
2020-08-04	60.62	61.38	57.69	59.68	3350407
2020-08-05	59.90	60.75	58.47	59.02	1506593
2020-08-06	58.52	60.47	58.17	59.99	1116793
2020-08-07	59.90	61.45	59.55	60.46	713193
2020-08-10	60.53	61.36	59.53	60.22	872446
2020-08-11	61.27	63.20	59.75	61.15	1412705
2020-08-12	61.91	62.39	60.81	61.36	677392
2020-08-13	60.97	62.07	60.96	61.22	647266
2020-08-14	60.87	61.90	60.60	61.24	623901
2020-08-17	61.49	61.75	60.42	61.43	610267
2020-08-18	61.63	61.75	60.51	61.25	505048
2020-08-19	61.27	61.27	60.33	60.56	483791
2020-08-20	60.06	61.40	59.57	61.08	548568
2020-08-21	61.02	61.92	60.77	61.56	552445
2020-08-24	62.12	62.38	60.80	62.38	625740
2020-08-25	63.01	63.22	62.13	62.93	504118
2020-08-26	63.08	63.08	61.33	61.46	1006781
2020-08-27	61.29	63.74	61.29	62.65	736182
2020-08-28	63.40	65.46	63.03	64.55	768056
2020-08-31	64.34	64.34	62.77	62.99	680483
2020-09-01	62.55	64.51	61.65	64.26	830103
2020-09-02	64.73	65.03	63.63	64.57	834764
2020-09-03	64.69	65.97	63.98	65.37	974158
2020-09-04	65.98	66.56	64.04	64.25	706668
2020-09-08	63.04	65.51	62.68	63.63	694447
2020-09-09	63.69	65.67	63.18	64.77	698200
2020-09-10	64.96	66.13	63.22	63.30	842858
2020-09-11	63.70	64.29	61.30	62.66	746243
2020-09-14	63.29	65.15	63.29	64.80	542659
2020-09-15	65.22	66.57	64.32	65.94	571572
2020-09-16	65.79	65.92	63.84	64.41	735040
2020-09-17	62.65	64.53	62.37	62.89	605592
2020-09-18	63.60	64.39	61.95	62.32	1214091
2020-09-21	60.76	61.39	59.45	61.07	682388
2020-09-22	61.51	63.45	60.05	63.35	855113
2020-09-23	63.44	63.49	60.98	60.99	1253286
2020-09-24	60.95	62.61	60.21	60.97	1278663
2020-09-25	60.93	61.79	59.70	60.00	784839
2020-09-28	61.12	62.03	60.18	62.01	564501
2020-09-29	62.02	62.03	59.60	60.32	525568
2020-09-30	60.66	62.26	60.47	60.79	980503
2020-10-01	61.39	64.03	61.11	63.99	921199
2020-10-02	62.45	64.77	61.96	64.22	793971
2020-10-05	64.68	66.19	63.82	65.80	746166
2020-10-06	66.48	68.90	65.63	66.44	1358412
2020-10-07	67.51	68.76	66.80	68.65	936670
2020-10-08	69.00	70.09	68.56	69.76	781891
2020-10-09	70.17	70.64	69.36	70.34	648529
2020-10-12	70.75	73.16	70.52	71.30	1325416
2020-10-13	71.21	71.96	69.70	70.75	813432
2020-10-14	71.30	72.50	70.87	72.32	874246
2020-10-15	71.43	73.88	70.90	73.75	904337
2020-10-16	73.58	74.35	72.98	73.87	689040
2020-10-19	74.18	74.76	72.43	72.60	775011
2020-10-20	73.44	75.42	72.73	74.16	876078
2020-10-21	74.34	74.64	73.24	73.88	985158
2020-10-22	74.18	76.21	73.66	75.50	1040101
2020-10-23	75.49	75.49	72.08	72.35	952328
2020-10-26	71.19	72.07	69.18	70.55	1283944
2020-10-27	70.42	71.29	68.63	69.50	836809
2020-10-28	67.79	70.52	67.18	68.82	1540021
2020-10-29	72.72	72.72	67.55	71.71	1815409
2020-10-30	71.07	71.74	68.25	70.03	1416259
2020-11-02	70.38	70.93	68.45	69.47	1573365
2020-11-03	70.30	70.90	69.22	70.25	1051992
2020-11-04	69.73	72.72	69.33	71.77	792477
2020-11-05	72.09	73.59	71.96	72.36	710084
2020-11-06	72.03	72.91	70.80	72.11	782318
2020-11-09	80.46	84.27	79.01	79.82	2614757
2020-11-10	80.35	80.96	75.74	76.82	1337233
2020-11-11	76.70	77.27	73.48	73.89	866365
2020-11-12	73.24	73.94	71.60	72.42	1245102
2020-11-13	73.41	73.70	72.04	72.94	1021947
2020-11-16	76.06	77.21	72.96	73.11	948227
2020-11-17	72.18	73.69	72.18	73.26	721407
2020-11-18	73.27	74.65	72.21	72.49	757575
2020-11-19	72.40	74.11	71.80	73.94	476913
2020-11-20	73.25	74.53	72.60	73.91	753044
2020-11-23	75.69	75.94	74.00	75.63	704245
2020-11-24	76.38	78.52	75.88	77.66	1201060
2020-11-25	77.69	77.69	74.59	75.75	957902
2020-11-27	75.61	76.46	75.10	75.28	253994
2020-11-30	75.13	76.30	73.48	75.80	875799
2020-12-01	76.39	77.59	74.56	76.90	899352
2020-12-02	76.58	76.61	74.90	75.99	661728
2020-12-03	75.97	80.23	75.86	78.66	1430828
2020-12-04	78.86	79.95	77.91	79.87	613006
2020-12-07	79.99	79.99	78.27	79.66	665990
2020-12-08	77.89	79.23	76.79	77.54	969061
2020-12-09	77.46	77.96	76.72	77.64	753279
2020-12-10	76.98	79.01	76.51	78.81	596753
2020-12-11	78.57	79.14	77.00	78.17	514833
2020-12-14	79.54	79.54	78.17	78.27	411187
2020-12-15	78.81	79.79	78.18	79.29	479624
2020-12-16	78.39	80.27	77.89	79.78	517987
2020-12-17	79.54	81.96	79.40	81.91	903997
2020-12-18	81.93	83.49	79.69	79.93	1294973
2020-12-21	78.16	80.79	77.56	80.34	773273
2020-12-22	80.47	80.72	79.53	80.44	438027
2020-12-23	81.92	81.92	78.75	79.88	590448
2020-12-24	80.34	80.61	79.54	79.96	171086
2020-12-28	81.16	81.16	79.38	80.00	320433
2020-12-29	80.52	80.81	78.35	78.96	366038
2020-12-30	79.03	79.96	77.42	77.64	554246
2020-12-31	77.20	78.79	76.35	78.16	756049
2021-01-04	78.48	78.48	73.24	74.26	1053049
2021-01-05	74.36	76.17	74.36	75.58	554249
2021-01-06	75.62	77.94	75.28	77.05	770388
2021-01-07	77.20	79.67	76.37	79.22	1116483
2021-01-08	79.33	80.89	78.53	80.25	835251
2021-01-11	78.75	81.81	78.75	81.06	575383
2021-01-12	81.46	81.98	80.67	81.78	373735
2021-01-13	81.35	81.97	80.15	80.74	364657
2021-01-14	81.50	83.27	80.34	80.38	665891
2021-01-15	79.91	80.90	77.84	80.62	602025
2021-01-19	80.59	81.63	79.80	80.08	719187
2021-01-20	80.19	80.62	78.25	79.09	773940
2021-01-21	79.17	79.36	77.89	78.35	764396
2021-01-22	78.01	79.87	77.63	79.71	738931
2021-01-25	77.84	79.03	75.73	78.74	909820
2021-01-26	79.20	79.37	77.51	77.60	808594
2021-01-27	76.16	76.94	73.20	74.01	1333156
2021-01-28	74.98	78.88	74.01	77.66	1042521
2021-01-29	77.00	78.66	75.50	76.21	851541
2021-02-01	76.46	78.50	75.01	78.13	857919
2021-02-02	79.23	80.90	78.37	80.52	675474
2021-02-03	80.20	83.56	80.01	82.33	974707
2021-02-04	83.00	86.60	82.40	85.08	849060
2021-02-05	85.50	88.87	85.39	88.60	1321916
2021-02-08	89.02	89.88	87.73	89.51	1043068
2021-02-09	89.46	90.00	88.24	88.78	646211
2021-02-10	89.38	89.57	86.71	87.24	550730
2021-02-11	87.50	87.80	85.82	87.34	548992
2021-02-12	87.41	87.41	85.62	86.44	492831
2021-02-16	87.10	87.26	84.25	85.78	1043293
2021-02-17	84.82	86.35	83.67	85.11	895025
2021-02-18	85.20	87.55	84.81	87.06	788336
2021-02-19	83.75	89.92	83.75	87.91	1826594
2021-02-22	87.58	92.11	87.30	90.48	1148473
2021-02-23	90.15	91.30	89.20	90.27	915323
2021-02-24	90.62	95.93	89.92	95.03	896685
2021-02-25	94.43	95.57	90.59	90.89	1459276
2021-02-26	90.80	92.58	88.30	90.88	837620
2021-03-01	91.91	94.25	91.44	91.80	1103353
2021-03-02	91.49	93.04	89.68	91.78	1271058
2021-03-03	92.82	95.25	91.95	93.71	1233105
2021-03-04	93.53	94.60	89.62	91.71	788114
2021-03-05	92.75	93.69	89.49	93.40	820835
2021-03-08	94.25	96.95	93.88	95.24	858851
2021-03-09	96.31	96.59	92.23	92.23	521621
2021-03-10	92.76	95.99	92.35	95.15	564230
2021-03-11	94.34	96.46	93.64	95.75	990312
2021-03-12	96.23	97.91	95.79	97.76	642989
2021-03-15	98.00	99.64	97.20	98.26	692469
2021-03-16	98.14	98.14	94.63	94.77	753193
2021-03-17	94.60	97.75	94.05	97.21	852266
2021-03-18	96.99	99.01	96.03	96.17	818513
2021-03-19	94.76	97.58	94.01	95.71	1515178
2021-03-22	97.17	97.17	93.24	93.83	646342
2021-03-23	92.92	94.10	91.60	92.05	685467
2021-03-24	93.71	94.39	90.92	90.92	476209
2021-03-25	90.84	97.27	89.59	96.47	910762
2021-03-26	96.78	97.82	95.57	97.77	524246
2021-03-29	97.22	98.32	94.63	95.07	487849
2021-03-30	94.71	96.43	94.71	96.43	441992
2021-03-31	96.21	97.75	95.84	95.94	584168
2021-04-01	96.28	96.77	95.30	96.28	633736
2021-04-05	97.50	97.50	95.55	96.90	531611
2021-04-06	97.80	100.77	97.55	98.73	766953
2021-04-07	98.19	99.79	97.43	98.55	669125
2021-04-08	99.74	99.75	97.81	98.87	686556
2021-04-09	98.62	99.56	97.33	99.46	401761
2021-04-12	100.45	100.45	97.20	97.56	801393
2021-04-13	97.96	98.55	95.83	95.89	900677
2021-04-14	95.93	98.44	95.93	96.59	812802
2021-04-15	97.32	97.32	95.32	96.88	541921
2021-04-16	97.28	99.18	97.28	98.93	675700
2021-04-19	99.13	99.45	97.50	97.83	463499
2021-04-20	97.53	98.03	94.66	97.15	643555
2021-04-21	97.05	98.98	96.27	98.69	533910
2021-04-22	98.66	101.39	98.28	100.89	548559
2021-04-23	101.90	101.90	98.47	100.36	693552
2021-04-26	101.14	101.74	99.41	99.84	686005
2021-04-27	98.96	101.08	98.53	100.36	791364
2021-04-28	99.94	101.10	99.00	100.78	706910
2021-04-29	102.11	104.94	101.62	103.71	855236
2021-04-30	105.50	110.75	104.80	107.02	1755499
2021-05-03	108.11	109.41	106.21	107.41	819781
2021-05-04	107.21	109.00	105.59	106.96	952861
2021-05-05	107.19	107.19	103.54	104.77	739140
2021-05-06	104.96	105.83	101.06	103.32	1228989
2021-05-07	103.42	105.43	102.56	104.63	538468
2021-05-10	104.01	104.53	101.46	101.50	802698
2021-05-11	100.01	100.93	97.70	100.04	998147
2021-05-12	99.48	99.99	95.03	95.29	738201
2021-05-13	95.58	97.55	94.90	96.80	669517
2021-05-14	97.07	99.10	97.00	98.55	862693
2021-05-17	101.25	101.67	97.54	99.67	815840
2021-05-18	99.80	99.80	97.57	98.10	899330
2021-05-19	96.84	98.43	95.25	98.40	617066
2021-05-20	97.97	98.97	96.75	97.06	1077217
2021-05-21	97.47	99.01	96.25	96.62	890361
2021-05-24	97.88	99.60	96.96	99.06	868577
2021-05-25	99.20	99.97	97.04	97.24	502788
2021-05-26	97.80	100.13	97.45	99.86	524467
2021-05-27	100.58	100.58	98.55	99.06	1150060
2021-05-28	99.67	101.28	98.02	100.71	1306083
2021-06-01	100.99	101.25	97.27	98.01	1001047
2021-06-02	97.96	97.97	95.78	96.23	1273627
2021-06-03	95.50	96.86	93.09	96.19	1435530
2021-06-04	96.68	97.85	95.61	97.72	771023
2021-06-07	97.69	99.70	97.65	98.69	920015
2021-06-08	99.38	102.80	99.00	101.81	951194
2021-06-09	101.73	102.11	99.78	100.00	648180
2021-06-10	99.97	100.08	96.84	98.55	655756
2021-06-11	99.22	99.94	98.20	98.62	497611
2021-06-14	98.57	99.05	96.53	97.44	456816
2021-06-15	97.65	97.78	95.46	95.65	695600
2021-06-16	96.11	96.13	94.11	94.59	824174
2021-06-17	94.68	95.10	90.09	91.57	1597263
2021-06-18	90.44	91.44	89.71	90.50	1411842
2021-06-21	91.07	92.34	90.58	91.71	977699
2021-06-22	92.29	93.33	90.41	92.85	818398
2021-06-23	92.81	94.09	92.56	93.45	783302
2021-06-24	94.07	95.17	92.85	95.00	1100892
2021-06-25	95.20	98.41	94.76	97.66	1472402
2021-06-28	97.67	98.01	94.15	94.92	668950
2021-06-29	94.77	94.93	93.62	94.64	651956
2021-06-30	94.58	96.50	94.57	96.20	652564
2021-07-01	96.78	97.65	96.29	97.21	522255
2021-07-02	97.64	97.64	95.79	95.85	499005
2021-07-06	95.93	96.13	94.09	95.59	774037
2021-07-07	95.15	96.32	94.06	95.23	687117
2021-07-08	94.32	94.93	92.99	93.32	516841
2021-07-09	94.21	96.64	94.07	96.56	616094
2021-07-12	96.56	98.37	96.22	98.18	443503
2021-07-13	97.84	98.15	96.82	97.23	363096
2021-07-14	97.73	98.96	96.23	96.39	359924
2021-07-15	96.16	96.48	93.32	94.56	600269
2021-07-16	95.55	96.51	94.24	94.37	693578
2021-07-19	92.45	92.63	88.76	89.49	1088489
2021-07-20	89.74	94.89	89.09	94.59	829940
2021-07-21	95.19	98.27	94.44	96.15	870296
2021-07-22	95.93	96.93	95.08	96.43	923508
2021-07-23	97.31	98.52	96.22	98.10	906850
2021-07-26	98.60	102.20	98.11	101.75	1085789
2021-07-27	101.79	102.17	99.38	102.09	862788
2021-07-28	101.72	102.10	97.95	98.81	766643
2021-07-29	99.27	100.86	98.57	98.63	1079682
2021-07-30	93.70	94.55	91.51	92.17	2501409
2021-08-02	92.45	94.27	90.76	92.19	1425652
2021-08-03	92.42	92.42	87.31	88.75	1587939
2021-08-04	87.92	89.46	87.31	89.02	625632
2021-08-05	89.33	91.86	89.28	91.11	701645
2021-08-06	91.49	92.50	90.48	91.71	973585
2021-08-09	91.00	91.25	88.18	89.52	844316
2021-08-10	89.48	90.60	89.13	90.53	576984
2021-08-11	90.56	91.58	89.73	91.24	574991
2021-08-12	90.76	91.23	89.23	90.51	618506
2021-08-13	90.49	90.49	88.78	88.96	655109
2021-08-16	88.37	89.98	87.95	89.47	467073
2021-08-17	88.57	90.72	88.57	90.07	1281344
2021-08-18	89.91	91.26	88.75	90.50	675535
2021-08-19	89.14	90.48	87.97	89.67	1516166
2021-08-20	89.57	90.76	88.78	90.25	456031
2021-08-23	90.75	92.36	90.07	90.55	666524
2021-08-24	91.28	92.20	90.57	91.64	604777
2021-08-25	90.96	92.86	90.53	92.41	787371
2021-08-26	92.25	92.83	91.31	92.51	485721
2021-08-27	92.99	95.76	92.86	95.51	590281
2021-08-30	95.20	95.48	93.03	93.55	746672
2021-08-31	93.88	95.10	92.40	95.00	1171404
2021-09-01	95.50	95.97	94.60	95.63	554536
2021-09-02	96.11	96.20	94.58	94.99	381956
2021-09-03	94.47	94.75	93.07	93.62	750103
2021-09-07	93.14	94.35	92.74	93.72	649026
2021-09-08	93.86	94.19	92.72	93.15	430211
2021-09-09	92.89	93.88	92.41	93.18	377140
2021-09-10	93.91	94.07	91.65	91.94	434624
2021-09-13	92.73	92.73	90.68	92.17	602478
2021-09-14	92.71	92.71	90.69	90.99	824109
2021-09-15	90.54	91.73	89.86	90.44	951765
2021-09-16	90.76	92.47	90.76	91.62	503093
2021-09-17	91.70	92.74	91.08	91.36	1290597
2021-09-20	89.80	91.75	89.34	91.48	830559
2021-09-21	91.56	92.24	88.68	89.25	657722
2021-09-22	89.75	91.63	89.27	90.97	557150
2021-09-23	92.15	94.70	91.88	93.24	929238
2021-09-24	93.44	95.09	93.42	94.72	629815
2021-09-27	94.97	97.43	94.92	95.52	559645
2021-09-28	95.34	95.99	93.02	93.32	641982
2021-09-29	93.79	93.99	92.10	92.24	433237
2021-09-30	92.99	92.99	90.52	91.33	597993
2021-10-01	92.30	95.77	92.06	95.18	672187
2021-10-04	94.68	95.57	93.52	94.08	573280
2021-10-05	94.22	96.41	93.67	94.50	892949
2021-10-06	94.09	94.52	91.21	92.20	1293171
2021-10-07	92.79	94.04	92.79	93.12	636819
2021-10-08	92.85	93.52	92.07	92.77	410361
2021-10-11	92.73	94.50	91.70	91.83	395377
2021-10-12	91.97	92.90	91.01	91.66	577247
2021-10-13	91.64	91.88	87.92	88.82	1171269
2021-10-14	89.54	90.99	88.93	90.00	617647
2021-10-15	91.48	92.05	88.91	89.13	583184
2021-10-18	88.31	91.16	88.31	91.15	903138
2021-10-19	91.54	91.95	89.73	89.82	536049
2021-10-20	87.29	91.06	85.81	88.54	1497019
2021-10-21	88.73	90.00	87.70	88.52	779030
2021-10-22	88.05	90.00	87.10	89.61	1181042
2021-10-25	89.94	90.33	88.00	89.64	915348
2021-10-26	90.16	91.03	88.84	89.67	785830
2021-10-27	89.60	90.39	87.90	88.48	1053014
2021-10-28	88.60	90.35	87.93	89.89	1244029
2021-10-29	86.69	93.53	85.86	88.81	2514263
2021-11-01	89.00	93.28	88.62	93.13	1067285
2021-11-02	92.86	92.86	87.54	87.79	1317089
2021-11-03	87.20	90.88	87.20	88.78	798219
2021-11-04	89.41	91.20	88.90	90.75	697726
2021-11-05	92.07	96.11	91.90	95.75	1226671
2021-11-08	95.56	95.72	92.23	92.73	746819
2021-11-09	93.00	94.41	92.43	94.35	596200
2021-11-10	93.49	94.11	91.87	92.64	474822
2021-11-11	93.29	93.43	91.95	92.24	354771
2021-11-12	92.63	92.67	90.50	90.99	590159
2021-11-15	91.75	93.02	90.97	91.38	545090
2021-11-16	90.91	91.80	89.74	91.45	658057
2021-11-17	91.32	92.25	90.46	91.25	337618
2021-11-18	91.10	91.93	89.25	90.20	602061
2021-11-19	89.91	89.91	88.00	89.73	670493
2021-11-22	90.17	92.10	89.29	89.76	816624
2021-11-23	89.70	90.46	87.51	88.84	1083269
2021-11-24	88.00	89.28	86.70	88.74	610932
2021-11-26	84.63	85.99	83.86	85.47	910135
2021-11-29	86.73	86.82	83.30	83.59	965212
2021-11-30	82.12	84.45	81.31	82.94	1251735
2021-12-01	84.50	87.46	80.80	80.86	1200837
2021-12-02	81.15	84.56	81.15	83.61	1340945
2021-12-03	84.30	84.50	81.56	82.50	1052460
2021-12-06	83.76	87.57	81.96	87.51	1691368
2021-12-07	87.95	89.61	86.79	87.17	782382
2021-12-08	87.80	90.48	87.77	89.72	744096
2021-12-09	88.91	90.19	87.84	87.87	474200
2021-12-10	88.20	89.06	86.82	88.04	488256
2021-12-13	87.42	88.12	85.36	85.62	690995
2021-12-14	84.90	86.37	84.77	85.00	1212816
2021-12-15	84.75	85.16	82.93	84.08	1887625
2021-12-16	85.37	85.75	81.68	82.41	1299939
2021-12-17	81.96	84.38	80.00	83.75	1844935
2021-12-20	82.08	83.47	81.18	83.32	567382
2021-12-21	84.17	86.87	84.09	86.47	743881
2021-12-22	86.84	88.18	86.38	87.17	586868
2021-12-23	88.10	89.08	86.82	88.79	717431
2021-12-27	88.14	88.89	87.26	88.75	340522
2021-12-28	88.33	90.60	88.26	89.62	439226
2021-12-29	89.49	91.65	89.17	90.96	579703
2021-12-30	91.19	92.24	90.37	90.44	593657
2021-12-31	90.40	91.54	89.26	89.28	482563
2022-01-03	89.57	91.09	89.16	89.97	469596
2022-01-04	90.95	92.48	90.01	92.07	627387
2022-01-05	92.26	93.52	90.31	90.37	665305
2022-01-06	92.83	92.83	89.53	91.00	774277
2022-01-07	92.26	92.76	90.02	90.22	1055895
2022-01-10	89.62	89.78	86.58	88.89	835260
2022-01-11	88.73	89.47	87.10	88.06	688479
2022-01-12	88.19	88.67	86.37	86.51	583116
2022-01-13	86.72	88.97	86.72	87.49	696221
2022-01-14	89.14	89.14	85.64	87.29	634182
2022-01-18	86.37	86.62	82.89	83.18	883184
2022-01-19	83.21	84.42	81.83	82.82	804963
2022-01-20	83.41	85.10	81.64	81.86	520335
2022-01-21	81.34	82.06	79.19	79.28	951845
2022-01-24	78.06	83.54	76.65	83.36	1609851
2022-01-25	81.87	84.42	80.36	83.26	2864538
2022-01-26	84.14	85.39	81.54	82.04	1108397
2022-01-27	81.56	83.25	79.81	80.12	2475330
2022-01-28	79.91	83.76	78.61	83.75	1167686
2022-01-31	83.19	85.44	82.89	85.39	776374
2022-02-01	85.64	87.76	85.59	87.38	882052
2022-02-02	87.90	90.29	86.90	87.27	726160
2022-02-03	86.45	88.51	86.39	87.19	535345
2022-02-04	86.96	89.63	85.79	88.74	760958
2022-02-07	88.90	89.89	88.13	88.43	792758
2022-02-08	88.48	90.26	88.40	90.07	781863
2022-02-09	90.79	91.97	90.28	91.55	556846
2022-02-10	89.87	93.70	89.87	92.42	1142710
2022-02-11	92.91	93.53	90.11	90.53	816868
2022-02-14	90.77	92.56	90.32	90.75	1373497
2022-02-15	91.72	93.49	90.31	91.72	1757701
2022-02-16	91.27	92.73	90.45	91.29	1163268
2022-02-17	90.40	91.69	87.39	87.58	1477996
2022-02-18	87.66	90.26	86.93	89.43	1249047
2022-02-22	89.04	90.75	87.94	88.62	1682085
2022-02-23	93.13	94.61	87.45	88.02	2034133
2022-02-24	86.11	90.56	85.40	90.40	1030071
2022-02-25	90.49	93.35	89.35	93.31	2048160
2022-02-28	93.36	96.04	92.42	94.91	1746152
2022-03-01	94.00	94.51	89.24	89.81	971594
2022-03-02	90.72	92.31	90.05	90.95	685716
2022-03-03	91.57	91.57	84.98	85.29	1047981
2022-03-04	84.28	84.68	81.15	83.75	1244061
2022-03-07	83.70	83.79	71.10	71.21	3443528
2022-03-08	71.28	76.93	69.54	74.52	2377101
2022-03-09	76.82	80.37	76.56	78.21	2134554
2022-03-10	77.00	79.86	76.75	78.59	1672158
2022-03-11	81.33	81.93	78.72	78.80	1504379
2022-03-14	79.42	81.65	78.26	79.11	2190496
2022-03-15	79.50	80.20	76.86	78.35	1893236
2022-03-16	79.67	82.61	79.52	82.27	1367072
2022-03-17	81.14	82.77	80.50	82.35	913104
2022-03-18	82.33	83.73	81.37	83.65	1893041
2022-03-21	84.62	84.74	81.96	83.08	899807
2022-03-22	83.20	85.21	81.69	82.08	1010914
2022-03-23	81.80	82.53	79.91	79.99	869984
2022-03-24	80.20	83.73	80.20	83.56	973845
2022-03-25	83.24	83.87	80.98	81.57	1283784
2022-03-28	82.48	82.55	80.92	82.15	1542070
2022-03-29	82.94	86.11	82.94	85.07	647959
2022-03-30	84.47	84.90	82.75	82.92	711748
2022-03-31	82.98	84.75	82.10	83.73	1277099
2022-04-01	83.73	85.02	81.19	81.72	1134818
2022-04-04	81.31	83.61	80.10	83.29	1264895
2022-04-05	83.07	83.65	81.11	83.17	1054945
2022-04-06	82.08	82.27	79.83	81.76	939090
2022-04-07	82.07	82.53	79.49	81.35	901185
2022-04-08	81.27	82.32	80.05	81.40	1031431
2022-04-11	81.12	82.00	78.95	79.10	1358887
2022-04-12	81.01	82.95	80.45	80.84	1962279
2022-04-13	81.25	84.44	81.25	83.22	1482124
2022-04-14	83.48	83.85	80.95	81.84	821305
2022-04-18	81.79	83.49	81.35	83.43	988019
2022-04-19	83.38	85.88	83.32	85.24	794472
2022-04-20	85.69	86.86	85.62	85.93	779461
2022-04-21	87.73	88.02	84.65	85.07	1456793
2022-04-22	84.42	85.09	82.46	82.87	781486
2022-04-25	82.18	87.68	82.09	87.43	1258356
2022-04-26	86.72	87.45	83.00	83.01	969430
2022-04-27	82.81	83.98	81.88	82.01	599795
2022-04-28	83.55	85.28	82.24	84.37	657776
2022-04-29	83.17	85.30	82.12	82.33	1008837
2022-05-02	82.58	84.94	81.82	84.68	1957684
2022-05-03	84.68	84.77	81.71	82.94	1294789
2022-05-04	82.87	83.06	78.75	81.48	1938789
2022-05-05	80.76	81.48	77.51	78.41	1636667
2022-05-06	81.93	85.08	78.82	83.91	3059369
2022-05-09	83.39	83.64	76.75	77.06	1775263
2022-05-10	78.39	80.49	76.83	79.62	1516280
2022-05-11	79.30	80.23	74.82	75.05	1271197
2022-05-12	74.98	77.29	74.06	76.48	1165478
2022-05-13	77.77	79.36	77.50	78.54	1082475
2022-05-16	78.01	78.31	75.12	76.01	868904
2022-05-17	77.70	78.24	75.60	77.22	1432616
2022-05-18	76.03	76.87	71.22	71.95	1029131
2022-05-19	71.24	72.90	70.21	71.94	1221197
2022-05-20	72.55	72.95	69.61	71.37	990602
2022-05-23	72.18	72.18	68.80	71.18	1196136
2022-05-24	70.20	70.58	68.58	69.92	1388297
2022-05-25	70.48	76.44	70.25	75.82	2299856
2022-05-26	74.36	79.84	74.20	79.19	1946701
2022-05-27	79.56	81.62	79.05	80.32	811387
2022-05-31	79.62	80.04	77.63	77.97	1384853
2022-06-01	78.84	78.88	75.60	75.99	1390483
2022-06-02	76.26	80.25	75.97	80.19	1877813
2022-06-03	79.08	80.46	78.49	80.14	896474
2022-06-06	80.26	81.22	78.81	80.87	859579
2022-06-07	79.62	81.57	78.31	81.56	1088746
2022-06-08	81.51	81.69	79.66	80.19	1027062
2022-06-09	79.50	80.96	78.92	79.99	942101
2022-06-10	78.71	79.51	76.75	77.84	1176799
2022-06-13	75.01	75.50	72.50	73.48	1460203
2022-06-14	73.73	74.67	71.10	71.50	1201454
2022-06-15	72.50	74.60	72.43	73.36	894527
2022-06-16	71.19	71.32	68.94	69.60	1054339
2022-06-17	69.85	72.39	69.75	72.20	1457829
2022-06-21	72.95	73.69	70.64	71.00	990130
2022-06-22	70.09	73.22	69.76	72.96	1322997
2022-06-23	73.43	74.02	71.35	73.61	853895
2022-06-24	73.85	77.44	73.43	76.95	1571305
2022-06-27	78.83	78.90	76.66	77.02	895768
2022-06-28	77.25	77.98	74.64	74.92	593668
2022-06-29	74.74	74.92	73.03	74.20	711045
2022-06-30	72.78	74.88	71.95	73.20	1005387
2022-07-01	73.12	75.47	73.01	75.29	581507
2022-07-05	73.43	78.20	72.64	78.04	1131442
2022-07-06	78.49	79.56	77.35	77.88	860843
2022-07-07	78.26	80.99	78.26	80.71	1296288
2022-07-08	79.36	79.82	76.84	78.38	1031858
2022-07-11	77.81	79.11	76.96	78.56	1084476
2022-07-12	78.69	79.94	78.48	79.06	962457
2022-07-13	77.24	79.82	76.38	79.36	1463851
2022-07-14	78.62	79.98	78.02	79.69	802607
2022-07-15	81.15	82.56	79.66	81.60	1107583
2022-07-18	81.59	82.36	80.13	80.33	1070725
2022-07-19	81.36	82.92	81.11	82.58	964439
2022-07-20	82.84	84.68	82.75	84.48	805375
2022-07-21	83.93	84.41	82.85	84.00	667399
2022-07-22	84.24	85.50	83.08	83.81	716373
2022-07-25	83.81	83.81	81.74	82.97	687004
2022-07-26	82.33	82.33	80.71	81.13	794009
2022-07-27	82.16	85.53	82.08	85.15	893885
2022-07-28	85.19	87.97	84.97	87.81	1402101
2022-07-29	89.00	89.00	85.47	87.22	1347380
2022-08-01	86.25	87.97	85.40	86.53	697402
2022-08-02	85.94	87.39	85.46	86.89	547088
2022-08-03	87.61	90.00	86.98	89.44	706373
2022-08-04	88.97	90.09	88.20	89.67	748751
2022-08-05	88.30	89.86	88.27	88.39	599423
2022-08-08	88.66	90.78	88.66	89.40	732742
2022-08-09	89.09	89.77	88.42	89.20	617987
2022-08-10	91.20	93.03	91.20	92.79	738011
2022-08-11	93.50	94.60	92.17	92.19	947598
2022-08-12	92.61	94.27	92.54	94.08	539523
2022-08-15	93.93	95.37	93.43	93.96	634739
2022-08-16	93.60	95.42	93.44	95.09	567820
2022-08-17	94.00	95.38	93.42	95.22	491073
2022-08-18	94.78	95.31	94.13	95.15	750745
2022-08-19	94.05	94.22	90.65	91.92	1026630
2022-08-22	90.03	90.53	89.35	89.77	660920
2022-08-23	89.62	91.34	89.62	89.89	630427
2022-08-24	89.15	92.05	89.00	91.58	679027
2022-08-25	91.96	93.83	91.78	92.69	400896
2022-08-26	92.54	93.21	90.16	90.32	521220
2022-08-29	89.50	90.49	88.88	90.18	443387
2022-08-30	90.16	91.02	89.05	89.93	455950
2022-08-31	90.00	90.91	88.70	88.76	652016
2022-09-01	88.27	89.06	86.88	89.06	642687
2022-09-02	89.49	89.77	86.96	87.47	656749
2022-09-06	86.21	87.29	85.03	86.24	746809
2022-09-07	86.43	89.48	86.43	89.09	511986
2022-09-08	88.14	91.28	88.04	91.00	604899
2022-09-09	90.55	92.11	90.55	91.18	484209
2022-09-12	91.71	92.16	90.33	91.12	751467
2022-09-13	88.65	89.61	87.68	88.49	727576
2022-09-14	88.93	91.25	87.68	90.77	914811
2022-09-15	90.22	91.81	89.64	90.22	897603
2022-09-16	89.35	90.90	88.53	90.50	1360672
2022-09-19	89.27	91.74	89.27	90.78	512062
2022-09-20	90.17	90.85	89.41	90.48	466475
2022-09-21	90.63	92.05	89.40	89.45	980300
2022-09-22	89.40	89.80	85.94	86.42	918757
2022-09-23	85.34	86.39	83.29	84.38	872715
2022-09-26	84.54	86.15	84.06	84.55	606484
2022-09-27	85.63	87.51	84.93	85.91	751174
2022-09-28	86.04	89.88	85.64	89.63	918371
2022-09-29	88.97	90.15	87.95	89.03	1229986
2022-09-30	88.32	89.87	87.23	87.26	839125
2022-10-03	87.92	87.92	85.29	87.11	780206
2022-10-04	88.46	91.63	88.43	91.28	1246067
2022-10-05	90.01	91.60	89.85	91.03	579665
2022-10-06	90.70	91.60	88.92	88.98	797198
2022-10-07	88.03	88.86	86.69	87.26	761493
2022-10-10	87.89	89.36	86.95	88.17	714164
2022-10-11	88.05	92.00	87.44	91.38	1164838
2022-10-12	91.34	95.12	90.89	94.09	1501096
2022-10-13	92.78	95.61	91.54	94.90	1392046
2022-10-14	95.68	97.03	92.56	92.67	945236
2022-10-17	94.90	95.59	94.37	94.58	986386
2022-10-18	96.31	96.98	95.06	96.21	756881
2022-10-19	95.74	96.96	95.20	95.91	754147
2022-10-20	95.26	96.43	93.05	93.33	1390547
2022-10-21	92.91	95.69	92.91	95.46	1044196
2022-10-24	95.40	97.86	95.02	95.63	1015300
2022-10-25	95.30	96.98	95.24	96.58	670246
2022-10-26	97.57	100.37	96.72	97.26	1439259
2022-10-27	98.49	99.60	97.28	98.75	1218942
2022-10-28	97.00	98.84	94.07	98.71	1795576
2022-10-31	97.20	100.07	96.48	98.95	1322082
2022-11-01	99.36	99.68	96.78	98.98	914281
2022-11-02	98.76	101.29	97.97	98.38	1238557
2022-11-03	97.87	99.34	97.01	98.43	721181
2022-11-04	99.45	100.30	97.68	98.91	657660
2022-11-07	98.85	99.23	93.85	96.04	1252204
2022-11-08	96.93	98.43	95.59	97.67	670374
2022-11-09	97.28	98.26	96.15	97.61	575194
2022-11-10	100.89	101.33	98.33	100.86	1058336
2022-11-11	101.37	101.75	94.81	96.12	1341888
2022-11-14	96.11	97.85	95.43	96.61	988530
2022-11-15	98.03	99.00	97.34	98.09	652073
2022-11-16	97.71	98.30	96.20	98.25	652306
2022-11-17	97.06	99.59	96.47	98.42	683849
2022-11-18	100.00	100.42	97.82	97.97	551268
2022-11-21	98.27	98.82	97.20	97.53	705586
2022-11-22	98.00	98.31	96.66	98.30	610922
2022-11-23	98.16	99.23	97.84	99.13	510844
2022-11-25	98.86	99.75	98.10	99.20	345085
2022-11-28	99.19	101.22	98.17	98.22	999871
2022-11-29	97.71	97.77	95.06	97.67	1244377
2022-11-30	98.14	99.46	96.00	99.32	787672
2022-12-01	100.00	101.16	98.69	100.28	862732
2022-12-02	98.85	99.34	97.41	98.23	943312
2022-12-05	97.17	97.29	94.44	96.62	928945
2022-12-06	96.43	96.76	94.26	95.57	1008394
2022-12-07	95.22	97.52	94.62	97.21	657249
2022-12-08	98.21	99.12	97.82	98.81	591918
2022-12-09	98.76	99.23	97.59	97.95	547909
2022-12-12	97.79	98.06	96.72	98.02	782528
2022-12-13	100.01	100.40	97.35	98.04	1034887
2022-12-14	98.29	100.94	98.05	100.04	993438
2022-12-15	99.56	99.56	96.88	99.02	941318
2022-12-16	98.13	98.26	94.84	96.69	1737964
2022-12-19	96.21	97.53	94.97	95.12	654074
2022-12-20	95.18	96.52	94.64	96.13	541789
2022-12-21	96.99	97.05	95.08	95.14	826442
2022-12-22	94.81	95.87	93.78	95.73	608013
2022-12-23	95.83	96.96	94.86	96.31	455730
2022-12-27	96.31	96.42	94.05	94.17	606629
2022-12-28	94.36	94.61	92.27	92.30	757858
2022-12-29	92.94	93.83	92.27	92.88	518987
2022-12-30	92.19	92.50	90.38	90.95	737257
2023-01-03	92.17	93.43	90.40	93.20	1324787
2023-01-04	93.71	94.79	93.26	93.70	916868
2023-01-05	93.91	94.02	92.22	93.75	905863
2023-01-06	94.18	94.46	93.33	93.52	1284322
2023-01-09	94.09	97.48	93.69	97.22	1114769
2023-01-10	96.87	101.31	96.80	100.50	1390788
2023-01-11	101.00	102.24	100.54	101.09	976998
2023-01-12	101.85	102.68	99.87	100.01	848267
2023-01-13	99.85	101.18	99.00	100.97	704990
2023-01-17	100.40	101.31	99.09	100.34	733511
2023-01-18	100.75	102.21	100.20	101.14	1362277
2023-01-19	100.98	101.34	97.51	97.87	891521
2023-01-20	98.63	99.41	97.55	98.76	782387
2023-01-23	98.77	100.08	98.50	100.02	722432
2023-01-24	100.18	100.30	98.25	98.84	602964
2023-01-25	97.89	98.49	95.73	97.73	580119
2023-01-26	98.16	99.13	98.11	99.04	403639
2023-01-27	99.08	99.33	98.46	98.96	591657
2023-01-30	99.12	99.66	98.36	98.97	613703
2023-01-31	99.48	100.48	99.03	100.43	810180
2023-02-01	100.47	102.04	99.30	101.53	1021864
2023-02-02	102.05	105.13	102.05	104.28	1351914
2023-02-03	103.46	103.97	101.12	102.09	836171
2023-02-06	101.86	102.79	101.38	102.08	544489
2023-02-07	101.53	104.81	101.08	104.78	796911
2023-02-08	104.45	104.83	102.89	103.24	600014
2023-02-09	103.97	104.07	101.20	101.55	631884
2023-02-10	101.00	101.85	100.36	100.92	670893
2023-02-13	101.24	102.54	101.03	102.32	590003
2023-02-14	102.15	105.42	101.95	104.93	1296293
2023-02-15	104.65	105.39	103.39	104.32	874128
2023-02-16	102.81	107.31	102.81	105.15	1956817
2023-02-17	100.00	105.99	99.34	104.32	2729619
2023-02-21	104.08	105.21	102.92	104.58	1095423
2023-02-22	104.06	106.54	104.02	106.43	892842
2023-02-23	106.11	106.21	103.57	105.21	1029842
2023-02-24	104.97	105.29	103.55	103.82	824456
2023-02-27	104.42	104.66	102.14	102.20	784267
2023-02-28	102.23	103.03	101.54	101.54	699932
2023-03-01	101.32	102.04	100.56	101.88	681380
2023-03-02	101.88	104.54	101.49	103.91	729162
2023-03-03	104.62	104.62	103.46	103.73	549268
2023-03-06	103.70	105.10	103.18	104.86	836741
2023-03-07	104.59	106.03	104.23	104.52	901638
2023-03-08	104.60	104.78	103.26	104.41	505582
2023-03-09	104.85	105.30	102.21	102.31	679409
2023-03-10	102.39	104.33	101.21	101.61	769855
2023-03-13	100.47	104.01	99.74	102.74	896840
2023-03-14	104.71	105.77	103.26	104.60	956212
2023-03-15	103.11	104.87	102.75	104.69	1081219
2023-03-16	104.22	108.17	103.96	108.02	932113
2023-03-17	107.37	107.37	104.08	105.32	1391532
2023-03-20	106.00	107.75	105.60	106.27	770776
2023-03-21	107.44	108.01	106.01	106.40	728505
2023-03-22	106.40	108.40	106.23	106.26	712144
2023-03-23	106.64	107.09	103.64	104.92	830581
2023-03-24	104.47	105.34	103.34	104.10	774587
2023-03-27	104.93	105.35	104.06	104.57	401344
2023-03-28	104.76	106.38	104.76	106.23	510451
2023-03-29	106.73	108.25	106.32	107.92	859064
2023-03-30	108.04	108.62	107.42	108.26	716137
2023-03-31	108.78	109.30	107.84	108.06	817921
2023-04-03	107.78	109.55	107.41	109.09	688080
2023-04-04	109.32	110.70	108.36	108.98	782780
2023-04-05	108.54	109.28	107.29	109.11	594899
2023-04-06	109.37	110.18	108.25	110.01	706249
2023-04-10	109.10	111.46	109.10	110.71	832614
2023-04-11	110.71	112.97	110.71	112.49	555865
2023-04-12	113.13	113.20	110.92	111.04	536670
2023-04-13	111.86	111.86	110.24	110.59	549474
2023-04-14	110.54	112.30	109.43	109.89	837744
2023-04-17	108.50	109.22	106.47	108.95	1285738
2023-04-18	109.56	110.22	108.12	108.74	723121
2023-04-19	108.58	110.03	108.33	109.23	633188
2023-04-20	109.22	109.83	108.73	109.12	509782
2023-04-21	109.49	110.75	109.36	109.98	696367
2023-04-24	109.92	110.03	107.17	108.23	962151
2023-04-25	107.72	108.65	107.00	107.95	821289
2023-04-26	107.82	109.05	107.82	108.35	710998
2023-04-27	108.86	110.59	108.35	110.25	1126998
2023-04-28	111.99	112.47	109.71	110.62	680027
2023-05-01	110.44	113.07	110.25	112.21	1121253
2023-05-02	111.60	113.56	110.70	113.30	1103392
2023-05-03	113.26	113.30	112.10	112.66	1126328
2023-05-04	112.72	113.03	111.11	112.03	1374876
2023-05-05	109.76	110.80	107.30	108.31	2227084
2023-05-08	107.96	110.41	107.51	107.71	785892
2023-05-09	107.97	109.12	107.35	107.55	809077
2023-05-10	108.00	109.29	104.32	105.88	1418181
2023-05-11	105.35	105.59	103.59	103.74	1539296
2023-05-12	104.34	105.59	103.55	105.54	957610
2023-05-15	105.64	108.26	105.00	108.09	1001651
2023-05-16	107.71	110.19	106.77	109.78	1089256
2023-05-17	110.43	114.67	109.81	113.94	1563132
2023-05-18	113.86	116.72	113.73	115.86	1383176
2023-05-19	116.20	116.25	112.72	113.62	2123248
2023-05-22	113.72	114.24	111.94	112.09	742839
2023-05-23	112.09	112.48	110.05	110.85	883344
2023-05-24	110.66	112.29	110.16	112.13	879018
2023-05-25	112.37	112.37	110.35	111.61	1064046
2023-05-26	111.73	112.78	110.56	110.63	699889
2023-05-30	110.61	111.20	107.71	107.84	848882
2023-05-31	108.18	108.79	106.67	107.90	1255719
2023-06-01	108.60	109.69	108.11	109.41	758169
2023-06-02	109.90	111.97	109.14	111.55	762971
2023-06-05	110.74	111.21	109.53	111.08	643541
2023-06-06	109.92	110.99	108.87	110.47	854236
2023-06-07	110.87	112.86	109.81	110.94	934530
2023-06-08	110.35	111.32	109.74	109.98	698780
2023-06-09	109.98	110.18	107.97	108.06	952616
2023-06-12	108.29	110.62	108.16	109.99	800093
2023-06-13	110.03	111.07	109.68	110.97	856256
2023-06-14	111.14	111.99	109.67	111.00	679503
2023-06-15	111.39	111.86	110.00	110.65	772516
2023-06-16	111.60	111.61	109.04	109.97	1383096
2023-06-20	109.93	110.73	107.96	108.07	1092956
2023-06-21	107.78	109.78	107.76	109.30	1163616
2023-06-22	108.80	110.33	107.17	108.74	1241483
2023-06-23	108.57	111.53	108.22	108.81	9579877
2023-06-26	108.89	109.32	106.82	107.47	1084901
2023-06-27	107.90	109.88	107.90	109.32	744549
2023-06-28	109.28	110.37	108.69	110.35	1159013
2023-06-29	110.42	112.10	109.94	111.44	877901
2023-06-30	112.00	113.26	111.45	112.28	1109733
2023-07-03	112.32	113.70	112.22	113.26	539123
2023-07-05	113.00	113.23	110.18	110.22	978314
2023-07-06	109.58	110.98	109.05	110.29	783401
2023-07-07	110.49	111.05	109.48	110.68	1146698
2023-07-10	110.78	113.42	110.62	112.90	908158
2023-07-11	113.42	114.25	112.86	113.94	701427
2023-07-12	114.50	115.34	113.93	115.02	753379
2023-07-13	115.59	115.59	113.81	114.06	805640
2023-07-14	114.48	115.75	113.92	114.01	806129
2023-07-17	114.15	116.07	114.15	114.77	883378
2023-07-18	115.35	117.01	114.39	116.33	740490
2023-07-19	117.16	118.16	116.50	117.27	810810
2023-07-20	117.46	117.54	116.07	116.10	501048
2023-07-21	117.17	117.50	115.59	115.88	675633
2023-07-24	115.70	116.86	113.49	113.62	1117809
2023-07-25	113.26	114.08	112.23	112.40	1462668
2023-07-26	113.35	113.65	112.20	112.93	914635
2023-07-27	113.38	114.55	111.78	112.22	2106993
2023-07-28	113.00	114.28	108.84	109.61	2173536
2023-07-31	109.61	111.60	109.00	111.55	1152489
2023-08-01	111.56	111.62	109.69	110.56	974645
2023-08-02	110.00	112.32	109.99	111.94	999547
2023-08-03	111.23	112.44	110.74	110.93	691993
2023-08-04	111.09	111.87	109.00	109.12	763142
2023-08-07	109.31	110.04	108.97	109.54	780880
2023-08-08	109.50	109.78	108.44	108.58	576917
2023-08-09	108.59	109.08	108.08	108.78	492183
2023-08-10	108.90	109.95	107.84	108.07	553234
2023-08-11	107.70	108.20	106.71	108.01	736353
2023-08-14	107.91	108.00	105.60	107.03	847610
2023-08-15	107.00	107.15	106.17	106.70	554554
2023-08-16	106.42	106.98	105.31	105.73	845127
2023-08-17	105.73	105.86	104.24	104.31	1028181
2023-08-18	104.04	105.32	103.86	104.69	772479
2023-08-21	104.83	105.08	103.12	103.25	984368
2023-08-22	102.95	104.79	102.85	104.75	1053355
2023-08-23	104.86	106.73	104.24	106.19	807619
2023-08-24	106.03	106.75	104.79	104.96	1028463
2023-08-25	105.86	105.98	104.08	104.45	693147
2023-08-28	104.33	104.52	103.29	103.37	1156462
2023-08-29	103.19	105.45	103.17	105.39	760669
2023-08-30	105.39	106.04	105.14	105.33	512713
2023-08-31	105.52	105.80	104.03	104.10	700951
2023-09-01	104.62	105.01	103.24	104.75	1044635
2023-09-05	104.22	104.35	102.25	102.48	892941
2023-09-06	102.59	103.34	101.03	101.07	860274
2023-09-07	101.04	102.89	100.55	102.60	1050743
2023-09-08	102.40	102.74	100.93	101.06	656591
2023-09-11	100.49	100.49	100.49	100.49	65028
2023-09-12	100.36	101.25	100.06	100.90	629771
2023-09-13	101.44	101.95	100.20	100.45	763631
2023-09-14	100.81	102.30	100.76	101.97	607006
2023-09-15	101.93	102.05	100.47	101.23	1638074
2023-09-18	101.00	101.72	99.91	100.18	1130140
2023-09-19	99.77	100.10	99.12	100.00	718763
2023-09-20	100.80	101.33	99.64	99.69	811594
2023-09-21	99.07	99.36	97.14	97.23	938914
2023-09-22	97.08	97.13	95.42	95.62	929016
2023-09-25	95.38	96.25	95.06	95.17	777679
2023-09-26	94.76	95.81	93.97	94.65	723070
2023-09-27	94.76	95.90	92.94	93.40	1126397
2023-09-28	93.80	95.84	93.59	95.57	698895
2023-09-29	98.26	99.32	96.07	96.10	1097664
2023-10-02	95.84	96.75	95.60	96.47	731511
2023-10-03	96.37	96.80	95.04	95.34	1090717
2023-10-04	95.57	97.47	95.57	97.18	985907
2023-10-05	97.18	98.11	96.82	97.26	844472
2023-10-06	96.51	97.45	94.24	95.46	900731
2023-10-09	95.00	96.33	94.44	95.98	879442
2023-10-10	96.44	97.07	96.10	96.46	619105
2023-10-11	96.30	96.79	93.78	94.62	658809
2023-10-12	94.71	94.71	91.06	91.57	971022
2023-10-13	91.30	92.74	91.10	92.24	579045
2023-10-16	92.98	94.93	92.96	94.51	1058660
2023-10-17	94.62	96.25	94.62	95.70	1140433
2023-10-18	95.80	96.76	95.12	95.49	730022
2023-10-19	96.13	98.16	95.58	96.48	889666
2023-10-20	96.23	97.10	95.80	96.19	904568
2023-10-23	95.69	97.04	95.36	95.99	1162232
2023-10-24	96.95	97.52	95.47	96.09	1611578
2023-10-25	96.55	97.13	95.96	96.44	1163620
2023-10-26	96.80	97.19	93.79	94.63	1846132
2023-10-27	95.20	100.79	94.75	97.71	2738861
2023-10-30	98.26	101.09	98.18	98.50	1683193
2023-10-31	98.77	101.82	98.18	101.54	1132270
2023-11-01	102.25	103.14	101.21	103.01	871149
2023-11-02	103.48	104.48	101.88	102.42	932054
2023-11-03	102.98	104.68	102.79	104.28	716504
2023-11-06	103.85	104.26	102.85	103.77	695663
2023-11-07	104.10	104.10	102.53	103.27	682741
2023-11-08	104.01	104.55	103.13	103.41	753886
2023-11-09	103.36	103.40	101.73	102.88	720131
2023-11-10	103.00	104.26	102.58	104.19	703627
2023-11-13	104.07	107.49	103.27	107.29	1397674
2023-11-14	107.40	110.79	107.24	110.13	1046179
2023-11-15	110.43	110.76	109.78	110.39	727444
2023-11-16	110.33	111.21	109.75	110.18	513677
2023-11-17	110.50	110.86	109.88	110.78	547875
2023-11-20	110.90	110.99	109.13	109.71	774337
2023-11-21	109.96	110.97	109.86	110.51	480722
2023-11-22	110.83	112.39	110.69	111.93	816081
2023-11-24	112.00	112.65	111.42	112.61	376252
2023-11-27	112.48	113.48	112.09	112.83	696940
2023-11-28	112.80	113.07	111.67	112.05	682687
2023-11-29	112.35	113.06	110.88	111.63	718950
2023-11-30	111.63	112.60	110.88	112.56	736107
2023-12-01	112.17	114.62	111.58	114.49	745329
2023-12-04	114.24	116.20	113.99	114.41	1323051
2023-12-05	113.84	114.19	112.94	113.19	1122479
2023-12-06	113.46	114.39	113.17	114.18	680159
2023-12-07	114.63	115.20	113.71	114.58	663409
2023-12-08	114.20	114.76	112.87	113.52	1311598
2023-12-11	114.00	115.23	113.81	114.86	1265650
2023-12-12	115.17	115.66	114.74	115.23	675137
2023-12-13	115.69	116.73	114.74	116.29	595730
2023-12-14	116.88	117.07	113.87	115.36	1358397
2023-12-15	114.96	116.30	114.33	116.01	1314724
2023-12-18	116.15	117.79	115.55	117.71	780074
2023-12-19	117.79	119.85	117.73	119.73	1024689
2023-12-20	119.46	119.73	118.10	118.29	612191
2023-12-21	119.09	119.76	118.66	119.49	472252
2023-12-22	119.82	121.65	118.99	121.11	851583
2023-12-26	121.21	123.30	120.60	123.16	955535
2023-12-27	123.14	124.02	122.65	123.63	1040755
2023-12-28	123.87	123.98	122.44	122.58	663194
2023-12-29	122.21	123.30	121.61	122.23	595628
2024-01-02	121.34	122.42	118.76	119.29	1003337
2024-01-03	119.29	119.29	116.41	116.48	1152679
2024-01-04	116.59	118.47	116.23	117.95	1722497
2024-01-05	118.50	120.31	117.70	118.30	1005083
2024-01-08	118.30	120.50	118.21	120.28	1090174
2024-01-09	119.54	120.13	118.75	120.06	415236
2024-01-10	120.26	120.47	119.42	120.27	589926
2024-01-11	120.23	120.46	117.52	118.75	1100809
2024-01-12	118.83	119.23	116.29	116.78	817023
2024-01-16	116.54	118.15	115.48	118.10	919055
2024-01-17	117.36	118.63	117.13	118.20	700794
2024-01-18	118.86	119.47	117.98	119.35	632967
2024-01-19	119.98	119.98	118.60	118.78	614419
2024-01-22	119.68	122.13	119.52	121.44	916279
2024-01-23	122.18	122.94	121.29	121.79	496009
2024-01-24	122.59	123.56	121.79	122.74	563056
2024-01-25	123.50	123.83	122.42	122.97	757029
2024-01-26	123.50	123.76	122.16	122.82	456860
2024-01-29	123.23	126.42	123.00	126.19	1191302
2024-01-30	126.24	126.87	125.86	126.83	490354
2024-01-31	126.97	127.69	125.58	125.72	746826
2024-02-01	126.39	128.71	126.30	128.67	688723
2024-02-02	128.78	130.82	127.14	130.50	514585
2024-02-05	129.49	129.53	126.93	128.55	515720
2024-02-06	128.83	129.85	128.24	129.18	441055
2024-02-07	130.30	133.15	130.04	132.61	901673
2024-02-08	133.09	135.60	133.09	135.49	807729
2024-02-09	135.39	136.02	134.06	134.73	741543
2024-02-12	134.58	135.21	133.23	133.93	1060395
2024-02-13	132.19	133.54	131.01	132.91	782436
2024-02-14	132.89	133.17	130.15	132.37	783557
2024-02-15	132.37	135.29	132.28	133.89	1319834
2024-02-16	151.89	152.55	145.45	147.70	2893175
2024-02-20	146.71	149.34	146.57	147.20	1257793
2024-02-21	147.47	147.76	144.82	145.70	1071270
2024-02-22	148.20	149.48	146.51	149.03	697870
2024-02-23	148.31	149.39	148.10	148.90	932808
2024-02-26	149.03	150.81	148.60	150.29	1066658
2024-02-27	151.00	151.00	148.78	149.68	822804
2024-02-28	149.61	149.84	147.38	147.77	1070400
2024-02-29	148.60	149.72	147.34	149.37	898276
2024-03-01	149.07	149.72	148.10	149.60	419629
2024-03-04	149.91	151.95	149.14	149.64	568019
2024-03-05	149.74	152.08	149.42	151.55	492977
2024-03-06	151.57	152.46	150.66	151.42	547482
2024-03-07	151.60	151.66	149.72	150.29	615858
2024-03-08	150.61	151.12	147.52	148.36	616912
2024-03-11	148.35	148.75	147.00	148.25	603546
2024-03-12	148.15	150.90	148.15	150.68	859035
2024-03-13	152.66	157.12	152.63	154.60	1419457
2024-03-14	154.19	154.56	151.87	152.93	750854
2024-03-15	152.38	153.70	151.64	152.26	927124
2024-03-18	152.26	153.51	151.54	152.00	545559
2024-03-19	152.32	153.96	151.72	153.67	576174
2024-03-20	154.25	155.20	153.44	154.49	455655
2024-03-21	153.23	156.23	152.14	153.48	810041
2024-03-22	154.15	154.15	152.25	152.69	508547
2024-03-25	152.22	153.09	151.61	151.89	597377
2024-03-26	152.35	153.35	151.91	152.22	566602
2024-03-27	152.86	154.36	152.20	154.27	536128
2024-03-28	154.27	154.85	153.50	154.47	512529
2024-04-01	154.57	155.24	153.25	155.16	656325
2024-04-02	154.73	154.73	151.11	152.27	667024
2024-04-03	152.16	153.18	151.14	152.71	548899
2024-04-04	153.56	153.82	148.22	148.27	839070
2024-04-05	148.80	152.11	148.40	149.99	822745
2024-04-08	149.82	151.10	149.70	150.19	583518
2024-04-09	150.25	151.14	147.34	149.26	611859
2024-04-10	147.37	149.94	146.75	149.41	827076
2024-04-11	149.85	149.97	147.88	148.97	477403
2024-04-12	148.61	149.25	147.01	148.63	641505
2024-04-15	149.31	150.29	148.45	148.72	691497
2024-04-16	148.77	151.05	146.79	150.82	658000
2024-04-17	151.61	152.21	148.81	149.39	819547
2024-04-18	150.18	152.78	149.44	150.46	796282
2024-04-19	149.96	151.63	149.29	150.73	656900
2024-04-22	151.51	153.43	151.04	153.06	1008995
2024-04-23	154.31	157.05	154.14	156.87	819830
2024-04-24	157.51	158.54	156.62	156.76	723022
2024-04-25	155.87	159.31	154.34	156.87	839384
2024-04-26	155.94	158.45	155.90	157.46	892863
2024-04-29	159.11	160.52	157.79	159.21	1376984
2024-04-30	159.06	161.58	158.40	160.78	916418
2024-05-01	159.43	160.43	154.65	157.06	1390941
2024-05-02	157.82	158.06	154.75	157.90	1157210
2024-05-03	170.10	170.39	162.40	163.61	1640850
2024-05-06	164.35	168.73	163.81	167.74	1041919
2024-05-07	167.74	168.32	165.50	166.07	891346
2024-05-08	166.10	167.50	164.64	165.52	488555
2024-05-09	165.00	167.34	164.68	166.49	543168
2024-05-10	167.20	168.69	166.63	167.22	455512
2024-05-13	166.37	166.85	164.71	165.52	687966
2024-05-14	166.45	168.28	165.71	167.89	631662
2024-05-15	168.24	169.10	166.94	168.49	622953
2024-05-16	168.66	170.76	168.50	168.98	553541
2024-05-17	168.51	170.35	168.15	169.64	499549
2024-05-20	169.64	170.03	167.74	168.39	539014
2024-05-21	168.25	169.18	167.22	167.79	563300
2024-05-22	168.02	168.71	166.51	167.20	521147
2024-05-23	167.43	167.77	165.10	166.37	416697
2024-05-24	167.20	169.42	166.92	168.75	726717
2024-05-28	169.96	173.21	169.49	172.11	1091226
2024-05-29	170.59	171.19	168.09	168.63	693705
2024-05-30	169.56	172.58	169.01	172.39	726316
2024-05-31	173.20	174.05	169.65	172.67	787290
2024-06-03	172.05	172.70	167.27	169.43	908715
2024-06-04	168.73	170.59	166.02	168.95	652968
2024-06-05	170.03	171.82	167.70	171.06	475477
2024-06-06	170.27	170.73	168.91	170.16	637895
2024-06-07	169.89	171.21	167.81	167.93	493861
2024-06-10	167.81	169.90	166.57	169.75	1016527
2024-06-11	169.61	170.16	167.99	169.54	565154
2024-06-12	169.97	173.76	169.74	171.71	892760
2024-06-13	170.76	172.54	170.66	171.14	682099
2024-06-14	169.89	170.23	167.03	167.43	697157
2024-06-17	168.00	171.74	167.53	171.62	794543
2024-06-18	171.59	172.08	169.52	170.03	910391
2024-06-20	170.98	171.42	167.38	169.36	1062444
2024-06-21	169.67	170.47	166.86	170.41	1619087
2024-06-24	170.41	171.43	169.00	170.86	656836
2024-06-25	171.28	173.25	170.97	171.66	528550
2024-06-26	170.82	172.14	169.57	172.02	572344
2024-06-27	172.34	174.32	171.88	174.07	1197527
2024-06-28	174.37	175.72	170.61	171.71	1552252
2024-07-01	172.85	173.04	163.53	170.36	1268055
2024-07-02	170.45	170.55	166.88	167.61	657694
2024-07-03	168.09	168.09	166.26	166.64	355769
2024-07-05	167.40	171.03	166.12	170.68	694728
2024-07-08	171.74	172.41	170.25	171.56	571338
2024-07-09	172.10	172.81	166.19	166.52	812923
2024-07-10	166.39	167.02	164.17	166.88	974822
2024-07-11	167.47	168.66	165.36	167.51	833939
2024-07-12	167.95	170.73	167.84	169.08	696565
2024-07-15	169.75	171.82	168.49	169.70	946443
2024-07-16	171.14	174.20	169.77	173.99	671649
2024-07-17	173.60	175.51	171.51	171.57	921055
2024-07-18	170.60	170.60	166.53	168.60	1077463
2024-07-19	169.32	171.69	168.03	171.44	914791
2024-07-22	172.00	173.84	168.95	173.57	677805
2024-07-23	173.60	174.61	171.95	172.23	575074
2024-07-24	171.52	171.56	165.22	165.46	1254029
2024-07-25	165.45	167.78	162.64	166.02	1704352
2024-07-26	175.00	175.00	169.03	169.38	1482375
2024-07-29	170.00	174.02	169.41	172.44	716678
2024-07-30	172.66	174.58	172.32	173.87	718692
2024-07-31	175.00	176.66	172.44	174.61	769946
2024-08-01	175.18	177.72	170.58	173.13	720793
2024-08-02	170.57	170.97	165.59	166.13	819237
2024-08-05	160.00	164.40	157.56	161.99	1140584
2024-08-06	163.60	167.56	162.26	166.50	740296
2024-08-07	167.31	168.55	164.40	164.73	498917
2024-08-08	165.74	169.55	164.87	168.09	464951
2024-08-09	169.07	169.07	166.55	167.56	491070
2024-08-12	168.46	169.91	166.60	166.97	478794
2024-08-13	167.67	170.64	166.22	169.71	605441
2024-08-14	170.20	170.34	166.49	167.69	599299
2024-08-15	169.42	172.65	169.42	170.00	656424
2024-08-16	169.43	170.20	166.70	167.26	723372
2024-08-19	167.34	169.13	167.09	168.12	736969
2024-08-20	167.73	169.97	165.09	166.73	810150
2024-08-21	167.00	169.67	166.50	169.61	566404
2024-08-22	169.89	170.87	168.05	168.32	411831
2024-08-23	169.38	171.98	167.93	168.59	517152
2024-08-26	168.71	170.41	167.53	167.79	547652
2024-08-27	167.00	169.36	166.52	169.01	534091
2024-08-28	168.24	170.00	167.95	169.60	667940
2024-08-29	170.02	171.11	168.37	168.63	427856
2024-08-30	169.14	170.13	166.78	168.75	541248
2024-09-03	168.49	170.14	165.76	166.69	896130
2024-09-04	166.40	168.21	165.22	167.76	527166
2024-09-05	168.28	168.41	164.63	165.24	492583
2024-09-06	165.24	167.25	160.96	161.81	611031
2024-09-09	162.46	163.41	160.59	161.26	777162
2024-09-10	161.49	162.09	156.44	159.84	992108
2024-09-11	160.36	163.22	159.61	162.96	676819
2024-09-12	163.33	164.63	160.83	161.85	865256
2024-09-13	162.09	164.32	162.09	163.92	716111
2024-09-16	165.02	167.44	163.09	163.30	868952
2024-09-17	164.40	166.50	164.15	165.62	613241
2024-09-18	165.54	166.67	162.94	163.11	592918
2024-09-19	166.04	172.64	166.04	172.49	1228012
2024-09-20	172.49	173.00	169.26	169.71	1411768
2024-09-23	171.77	175.93	171.66	175.28	988677
2024-09-24	175.96	178.54	174.73	175.58	747846
2024-09-25	176.66	179.32	175.28	177.13	560339
2024-09-26	178.51	180.69	177.19	178.33	555981
2024-09-27	178.55	179.00	174.49	174.90	490225
2024-09-30	175.62	177.06	174.26	176.60	641039
2024-10-01	176.61	178.14	175.12	177.22	532308
2024-10-02	176.71	178.40	172.86	178.23	531329
2024-10-03	176.40	177.34	174.50	175.55	554206
2024-10-04	177.98	179.42	176.64	178.65	436839
2024-10-07	177.65	178.25	173.82	175.53	747465
2024-10-08	175.94	179.65	175.94	176.86	505428
2024-10-09	176.42	177.26	175.03	175.98	486246
2024-10-10	175.11	175.57	173.35	174.04	433044
2024-10-11	173.90	177.55	173.53	175.70	557581
2024-10-14	175.29	176.50	174.75	176.05	465659
2024-10-15	176.05	181.97	175.64	181.61	878333
2024-10-16	180.80	182.88	180.75	182.66	674909
2024-10-17	183.61	184.19	181.31	182.30	357533
2024-10-18	182.69	184.12	181.95	183.89	508865
2024-10-21	182.76	182.94	180.16	181.02	589157
2024-10-22	180.05	181.41	178.28	180.43	755869
2024-10-23	179.38	180.25	177.81	178.99	539384
2024-10-24	179.26	182.21	178.23	180.90	1573827
2024-10-25	184.00	189.97	183.05	187.38	1488827
2024-10-28	189.39	189.42	186.68	188.11	826127
2024-10-29	188.67	193.23	187.44	193.18	907451
2024-10-30	193.79	196.29	193.66	193.95	885242
2024-10-31	193.90	196.16	191.04	191.12	921338
2024-11-01	191.45	192.51	187.21	187.52	1150141
2024-11-04	186.29	187.09	184.56	185.41	580026
2024-11-05	185.61	189.41	185.50	189.17	616320
2024-11-06	198.00	201.22	196.69	197.97	1200611
2024-11-07	198.79	201.24	196.48	196.59	783112
2024-11-08	197.00	199.48	196.79	197.77	504653
2024-11-11	198.99	199.45	194.21	194.48	554666
2024-11-12	194.94	197.75	194.50	196.19	770190
2024-11-13	196.37	201.35	196.37	200.59	671099
2024-11-14	200.99	203.32	198.25	198.91	697464
2024-11-15	199.05	200.00	197.27	197.99	592412
2024-11-18	197.88	199.04	194.73	195.77	566099
2024-11-19	193.37	194.82	192.01	193.62	496984
2024-11-20	193.24	193.71	192.26	193.41	512261
2024-11-21	193.72	194.56	192.39	192.56	553114
2024-11-22	192.96	196.15	192.96	194.90	829436
2024-11-25	196.01	203.03	196.01	202.12	876948
2024-11-26	202.51	204.94	201.22	204.71	739255
2024-11-27	205.00	205.85	202.59	203.36	695275
2024-11-29	204.84	206.04	204.11	205.27	398650
2024-12-02	203.98	205.11	197.92	198.20	719014
2024-12-03	197.53	199.42	195.16	196.10	739370
2024-12-04	196.00	200.14	193.56	199.86	1151954
2024-12-05	198.61	199.47	196.05	196.31	689759
2024-12-06	196.80	197.86	195.10	196.56	570621
2024-12-09	196.24	196.50	191.68	192.42	595432
2024-12-10	192.39	194.62	190.92	193.20	597210
2024-12-11	193.50	195.71	192.46	192.61	407254
2024-12-12	192.06	192.74	189.51	189.75	395928
2024-12-13	190.53	190.78	186.37	186.86	434896
2024-12-16	187.15	189.60	186.97	187.53	715154
2024-12-17	186.82	188.12	185.75	186.92	537570
2024-12-18	187.25	187.46	178.30	178.95	788721
2024-12-19	183.96	185.87	182.13	182.86	926041
2024-12-20	181.37	184.65	180.76	181.38	1528682
2024-12-23	181.02	181.29	178.50	180.42	636085
2024-12-24	180.70	182.64	180.12	182.58	242738
2024-12-26	182.38	183.44	181.33	182.54	277175
2024-12-27	180.47	182.83	180.47	181.86	400783
2024-12-30	180.00	182.14	180.00	180.19	499851
2024-12-31	181.07	182.59	179.56	180.43	469042
2025-01-02	181.58	185.25	180.70	181.20	783748
2025-01-03	181.59	183.50	180.32	182.94	482085
2025-01-06	184.00	184.43	179.66	180.97	665172
2025-01-07	180.20	181.50	177.91	181.27	980581
2025-01-08	179.17	182.43	176.41	182.05	873456
2025-01-10	179.46	181.65	177.13	178.12	1189398
2025-01-13	176.23	180.67	173.65	180.32	920107
2025-01-14	181.35	182.37	178.64	179.33	1159339
2025-01-15	182.02	182.39	177.94	179.29	693042
2025-01-16	179.14	180.76	178.03	178.32	648049
2025-01-17	179.69	181.56	177.86	178.95	826396
2025-01-21	180.94	183.59	180.07	182.04	1385697
2025-01-22	182.24	182.62	178.75	180.04	679781
2025-01-23	179.30	179.57	177.97	179.13	802114
2025-01-24	178.20	178.86	175.40	178.55	854820
2025-01-27	177.46	182.37	175.46	181.19	947397
2025-01-28	180.16	181.90	177.86	180.91	819533
2025-01-29	181.88	183.53	180.48	182.04	773044
2025-01-30	183.28	185.00	181.29	182.65	639531
2025-01-31	182.14	182.37	179.08	181.10	853658
2025-02-03	179.13	183.83	178.82	183.49	660838
2025-02-04	182.80	185.35	180.19	182.02	1455332
2025-02-05	182.00	182.00	176.58	181.16	1249963
2025-02-06	181.99	182.26	176.82	178.45	1152426
2025-02-07	178.02	178.15	175.09	175.96	1189265
2025-02-10	176.22	177.95	172.42	173.60	1326735
2025-02-11	172.89	174.00	169.51	170.77	1237448
2025-02-12	168.92	170.27	168.18	168.52	1133827
2025-02-13	169.06	171.75	169.06	171.43	966003
2025-02-14	171.72	172.82	169.68	171.70	1059519
2025-02-18	172.40	177.55	172.05	177.48	1786002
2025-02-19	175.27	176.00	173.11	174.02	1495723
2025-02-20	173.41	174.77	169.50	171.57	2185093
2025-02-21	170.64	173.90	167.35	169.13	2703293
2025-02-24	168.26	173.04	168.26	172.05	1678817
2025-02-25	172.10	176.24	168.49	174.88	1792960
2025-02-26	176.35	178.47	174.76	175.71	1451748
2025-02-27	175.60	179.57	173.94	177.90	1547872
2025-02-28	177.85	184.17	177.50	184.09	1940001
2025-03-03	184.10	185.95	180.87	181.21	1447881
2025-03-04	180.51	186.97	176.87	184.98	1541806
2025-03-05	185.00	187.06	183.19	185.86	990881
2025-03-06	183.38	184.21	178.13	179.23	1174777
2025-03-07	179.09	179.95	172.04	179.03	1318769
2025-03-10	178.99	183.57	176.48	178.33	1822155
2025-03-11	178.30	180.21	175.25	177.12	1327133
2025-03-12	177.59	179.35	173.37	175.39	1137457
2025-03-13	175.00	175.16	166.99	167.78	1465079
2025-03-14	169.79	173.22	168.49	172.49	1183893
2025-03-17	172.25	174.10	171.43	171.95	1038150
2025-03-18	170.50	170.50	166.95	167.09	1013633
2025-03-19	166.37	170.83	166.37	170.04	906865
2025-03-20	169.34	173.76	169.34	170.75	1005821
2025-03-21	168.73	171.27	167.88	169.88	1548547
2025-03-24	173.02	176.33	172.72	175.87	1273577
2025-03-25	175.85	178.13	175.57	177.50	768805
2025-03-26	178.00	179.59	174.85	175.53	718896
2025-03-27	174.76	177.77	173.03	174.74	712437
2025-03-28	175.93	177.00	170.36	171.05	951356
2025-03-31	168.80	168.80	163.32	166.63	1869229
2025-04-01	166.75	169.61	166.27	168.92	900550
2025-04-02	166.89	173.20	166.89	172.22	771056
2025-04-03	166.03	170.37	164.90	167.05	1500320
2025-04-04	162.01	163.70	156.78	159.86	1931248
2025-04-07	150.85	162.18	148.73	154.90	1930152
2025-04-08	160.20	163.17	151.62	153.22	1331083
2025-04-09	151.71	166.89	150.84	166.00	1664987
2025-04-10	164.52	164.89	158.20	161.71	1365029
2025-04-11	160.82	161.62	156.09	160.17	1240765
2025-04-14	162.75	164.15	160.27	163.13	1627323
2025-04-15	163.84	165.23	162.00	163.01	629199
2025-04-16	162.78	163.73	159.10	160.51	793449
2025-04-17	160.77	162.66	159.31	161.89	1117885
2025-04-21	160.88	161.16	157.06	159.52	912247
2025-04-22	160.94	163.96	159.79	162.95	1530055
2025-04-23	165.38	167.28	162.23	163.41	1577726
2025-04-24	163.16	163.48	160.46	161.84	913515
2025-04-25	161.48	162.67	160.59	161.64	860164
2025-04-28	162.93	167.06	161.64	166.66	1866655
2025-04-29	164.99	167.21	163.83	164.67	1576655
2025-04-30	162.91	166.41	160.03	165.96	805086
2025-05-01	165.83	169.04	165.36	166.74	820360
2025-05-02	168.84	172.79	168.13	171.79	1024491
2025-05-05	170.83	173.90	170.52	171.16	1040332
2025-05-06	170.00	172.08	169.38	171.25	859686
2025-05-07	171.48	172.54	170.49	171.26	1154703
2025-05-08	172.46	174.06	171.78	172.55	1173366
2025-05-09	174.72	184.92	174.29	180.81	2106795
2025-05-12	185.35	190.36	184.57	189.96	1843416
2025-05-13	190.05	191.90	188.70	190.51	1729070
2025-05-14	190.00	192.16	188.67	189.10	1225250
2025-05-15	189.24	190.09	187.31	189.42	1050628
2025-05-16	189.07	193.04	188.23	192.92	789465
2025-05-19	191.05	194.50	189.21	193.53	1596188
2025-05-20	192.32	193.65	190.81	191.36	695816
2025-05-21	189.75	190.81	186.83	187.10	609594
2025-05-22	187.19	189.04	186.81	188.73	617748
2025-05-23	186.52	190.38	186.52	189.99	662564
2025-05-27	191.39	199.99	190.43	199.80	1810526
2025-05-28	199.24	199.71	196.23	196.32	953648
2025-05-29	196.32	197.99	194.79	195.79	1084621
2025-05-30	195.62	195.98	192.65	195.21	887581
2025-06-02	194.18	195.26	191.15	194.67	1003100
2025-06-03	193.58	196.57	192.41	195.92	653539
2025-06-04	196.03	196.77	195.07	195.11	569630
2025-06-05	195.11	195.49	190.88	191.68	556252
2025-06-06	194.30	195.46	191.14	195.19	541686
2025-06-09	194.75	195.61	193.84	194.78	454405
2025-06-10	191.88	193.84	187.32	189.17	1152226
2025-06-11	189.06	190.44	187.29	187.84	651190
2025-06-12	186.43	187.57	185.56	186.64	797717
2025-06-13	184.32	186.10	181.21	182.29	858821
2025-06-16	184.68	193.73	184.01	192.88	1913776
2025-06-17	191.55	194.83	190.00	194.55	1819574
2025-06-18	194.69	195.86	192.43	192.94	1044590
2025-06-20	194.00	194.22	190.98	193.02	2478263
2025-06-23	191.14	191.83	181.67	188.59	1844933
2025-06-24	189.00	190.10	187.31	188.79	954825
2025-06-25	189.75	189.75	183.62	184.01	1086408
2025-06-26	184.81	185.29	183.00	185.03	976133
2025-06-27	185.44	187.90	184.94	187.74	1248662
2025-06-30	187.20	189.42	186.23	187.41	995943
2025-07-01	186.91	192.17	186.91	189.22	878958
2025-07-02	189.61	192.33	187.79	191.13	1002957
2025-07-03	191.98	191.99	188.90	189.46	405473
2025-07-07	188.41	188.78	184.72	185.99	769014
2025-07-08	186.27	189.53	185.37	188.25	1508625
2025-07-09	188.65	188.65	185.74	186.57	583470
2025-07-10	187.27	189.30	186.18	186.38	586297
2025-07-11	186.67	188.29	185.25	188.09	619727
2025-07-14	189.99	190.77	187.30	188.48	879606
2025-07-15	188.40	188.96	184.20	184.66	571265
2025-07-16	184.75	185.48	183.24	184.01	968127
2025-07-17	183.10	185.44	181.32	182.58	1013896
2025-07-18	183.73	184.75	182.10	184.08	594447
2025-07-21	184.57	185.18	182.99	183.01	617951
2025-07-22	183.45	185.50	183.45	184.26	606483
2025-07-23	184.87	187.25	184.45	186.49	957119
2025-07-24	184.38	187.02	182.83	184.19	793818
2025-07-25	185.50	188.29	184.44	188.14	651064
2025-07-28	188.23	188.90	186.31	187.58	761985
2025-07-29	187.21	187.21	183.50	184.58	711641
2025-07-30	187.37	188.37	185.42	187.38	678144
2025-07-31	185.21	186.39	184.00	185.13	600332
2025-08-01	184.15	184.83	182.00	182.97	1110737
2025-08-04	183.55	185.53	182.07	184.79	678490
2025-08-05	183.31	184.38	181.86	182.23	858334
2025-08-06	182.70	184.80	181.00	184.39	734745
2025-08-07	184.89	185.97	181.76	185.01	1454818
2025-08-08	173.94	179.68	170.18	172.84	3206989
2025-08-11	173.69	177.32	173.25	174.86	1604069
2025-08-12	175.53	176.92	174.46	176.71	1108999
2025-08-13	176.60	176.71	173.72	175.17	1077134
2025-08-14	174.24	174.54	171.96	172.91	1130404
2025-08-15	173.45	174.33	172.46	172.84	678837

Explore More About TXRH

Coins representing dividend payouts and trends

TXRH Dividend History

Discover Texas Roadhouse 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

TXRH Stock Split History

Discover Texas Roadhouse 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

TXRH Historical Prices

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

Web Analytics