LEN.B Historical Prices

Summary

Key Stock Metrics

94.09

(April 9, 2025)

52-Week Low

163.25

(October 18, 2024)

52-Week High

163.25

(October 18, 2024)

All-Time High

110.83

(July 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-04-23	24.08	24.79	24.05	24.68	1536528
2003-04-24	24.68	24.68	24.19	24.27	505512
2003-04-25	24.30	24.30	23.69	23.70	489600
2003-04-28	23.74	24.18	23.71	24.03	252960
2003-04-29	24.12	24.43	23.83	23.96	438192
2003-04-30	23.94	24.41	23.87	24.21	344760
2003-05-01	24.20	24.20	23.53	23.76	149124
2003-05-02	23.74	24.08	23.66	23.87	466140
2003-05-05	23.92	24.09	23.78	24.05	229092
2003-05-06	23.96	24.12	23.55	23.57	290292
2003-05-07	23.60	24.53	23.53	24.53	421872
2003-05-08	24.41	25.06	24.36	24.80	853332
2003-05-09	24.91	25.52	24.90	25.52	451656
2003-05-12	25.41	26.11	25.23	26.09	367200
2003-05-13	26.02	26.19	25.91	26.03	160752
2003-05-14	26.04	26.04	25.64	25.79	250308
2003-05-15	25.88	26.45	25.77	26.45	436560
2003-05-16	26.31	26.36	26.04	26.29	100776
2003-05-19	26.04	26.07	25.88	25.99	166668
2003-05-20	25.91	26.11	25.73	25.82	138924
2003-05-21	25.69	25.95	25.55	25.78	379032
2003-05-22	25.80	27.06	25.80	27.01	277644
2003-05-23	26.90	27.81	26.90	27.65	480828
2003-05-27	27.54	27.91	27.45	27.67	337212
2003-05-28	27.94	28.89	27.87	28.89	469812
2003-05-29	29.09	29.92	28.60	28.73	359244
2003-05-30	28.73	29.50	28.73	29.46	230724
2003-06-02	29.50	29.93	29.15	29.28	183804
2003-06-03	29.37	29.42	28.86	29.42	183192
2003-06-04	29.48	30.37	29.48	30.34	196656
2003-06-05	30.36	31.19	30.22	31.19	254796
2003-06-06	31.31	31.40	30.50	30.63	201552
2003-06-09	30.41	30.41	29.50	29.69	218688
2003-06-10	29.73	30.79	29.73	30.68	236844
2003-06-11	31.20	33.12	31.20	33.10	493680
2003-06-12	33.11	33.21	32.26	33.01	294780
2003-06-13	32.91	33.12	32.67	33.01	246636
2003-06-16	33.12	34.10	33.05	34.10	255612
2003-06-17	34.22	34.23	33.53	33.78	161160
2003-06-18	33.78	33.78	33.02	33.34	159732
2003-06-19	33.30	33.64	32.67	33.21	322728
2003-06-20	33.14	33.19	31.92	32.01	306204
2003-06-23	31.83	32.51	31.76	32.39	397800
2003-06-24	32.32	32.89	31.74	32.61	360876
2003-06-25	32.58	32.69	31.76	31.82	306612
2003-06-26	31.87	32.58	31.45	32.55	226032
2003-06-27	32.55	32.72	31.83	32.24	176256
2003-06-30	32.24	32.30	31.06	31.06	284172
2003-07-01	31.08	31.65	30.38	31.65	276420
2003-07-02	31.67	32.10	31.32	31.97	213792
2003-07-03	31.87	32.00	31.54	32.00	42228
2003-07-07	32.15	32.67	31.73	32.67	168912
2003-07-08	32.51	33.16	32.42	33.03	117300
2003-07-09	32.78	32.91	32.22	32.48	174216
2003-07-10	32.25	32.25	31.43	31.74	160140
2003-07-11	31.74	31.88	31.31	31.38	95880
2003-07-14	31.60	32.21	31.60	32.14	131376
2003-07-15	32.26	32.42	30.44	30.76	286620
2003-07-16	30.74	31.30	30.56	31.20	70992
2003-07-17	31.08	31.10	29.84	30.20	211752
2003-07-18	30.17	30.17	29.17	29.55	231540
2003-07-21	29.50	29.84	28.60	28.66	261324
2003-07-22	28.66	29.59	28.38	29.59	268056
2003-07-23	29.59	29.73	29.12	29.34	97716
2003-07-24	29.44	29.77	28.97	29.26	87516
2003-07-25	29.39	29.53	28.60	29.37	165240
2003-07-28	29.37	29.37	28.51	28.80	134640
2003-07-29	28.69	29.12	28.48	28.80	141780
2003-07-30	28.91	29.05	28.46	29.05	51408
2003-07-31	28.94	28.94	27.92	28.10	68340
2003-08-01	27.99	28.14	26.75	27.26	410856
2003-08-04	27.13	27.72	26.95	27.72	51000
2003-08-05	27.76	27.94	26.97	27.14	85068
2003-08-06	27.24	28.48	27.15	28.48	140760
2003-08-07	28.30	28.63	27.90	28.63	51816
2003-08-08	28.89	29.20	28.89	29.05	89352
2003-08-11	29.05	29.18	28.29	28.92	102612
2003-08-12	28.80	29.05	28.12	29.05	71400
2003-08-13	28.60	28.60	27.89	27.90	49980
2003-08-14	27.79	28.07	27.54	28.07	83844
2003-08-15	27.98	28.40	27.98	28.33	18768
2003-08-18	28.33	28.44	28.02	28.36	134232
2003-08-19	28.40	29.39	28.40	29.37	274584
2003-08-20	29.15	29.15	28.71	29.06	116280
2003-08-21	29.17	29.73	29.02	29.73	195432
2003-08-22	29.68	29.68	29.14	29.25	78744
2003-08-25	29.25	29.61	29.12	29.52	226032
2003-08-26	29.52	29.55	28.74	29.54	169932
2003-08-27	29.43	29.43	29.03	29.15	127092
2003-08-28	29.25	29.75	28.98	29.75	37740
2003-08-29	29.75	29.75	29.12	29.28	92208
2003-09-02	29.16	29.16	28.71	29.08	49572
2003-09-03	29.08	30.17	28.74	30.17	155448
2003-09-04	30.17	31.02	29.89	31.02	227868
2003-09-05	31.02	31.02	30.25	30.56	47736
2003-09-08	30.93	31.01	30.48	30.99	61608
2003-09-09	30.83	30.86	30.42	30.86	104448
2003-09-10	30.52	30.52	29.39	29.48	264588
2003-09-11	29.61	30.18	29.50	30.11	107100
2003-09-12	29.95	30.83	29.95	30.77	69972
2003-09-15	30.79	31.49	30.79	31.42	107916
2003-09-16	31.41	32.43	31.18	32.38	208488
2003-09-17	31.76	32.55	31.63	32.21	172992
2003-09-18	32.26	32.69	31.99	32.66	91188
2003-09-19	32.66	32.66	32.30	32.52	15300
2003-09-22	32.21	32.22	31.87	31.94	33252
2003-09-23	31.94	32.41	31.92	32.41	51204
2003-09-24	32.67	33.39	32.67	33.05	219504
2003-09-25	33.04	33.67	32.69	32.96	197064
2003-09-26	33.26	33.26	32.64	32.94	89760
2003-09-29	33.11	33.39	32.91	33.31	71400
2003-09-30	33.35	34.15	33.20	33.90	171360
2003-10-01	33.82	35.79	33.57	35.79	1524288
2003-10-02	35.70	35.92	35.21	35.80	247452
2003-10-03	35.72	35.83	34.93	35.79	200736
2003-10-06	35.69	36.28	35.40	36.28	242964
2003-10-07	35.99	36.28	35.72	36.27	155244
2003-10-08	36.27	36.67	35.88	36.60	348432
2003-10-09	36.50	37.00	35.99	36.56	168708
2003-10-10	36.76	37.07	36.29	36.64	102204
2003-10-13	36.85	37.61	36.80	37.59	201144
2003-10-14	37.48	37.62	37.22	37.51	84048
2003-10-15	37.44	37.44	35.90	35.99	138924
2003-10-16	35.99	36.62	35.99	36.15	63648
2003-10-17	36.22	36.31	35.81	35.90	118728
2003-10-20	35.83	36.38	35.83	36.08	68748
2003-10-21	36.08	36.71	35.60	36.68	151572
2003-10-22	36.59	36.80	36.01	36.64	161364
2003-10-23	36.44	37.57	36.32	37.21	196248
2003-10-24	37.05	37.07	36.43	36.79	88128
2003-10-27	36.90	37.75	36.90	37.53	256020
2003-10-28	37.49	38.09	37.19	38.09	116484
2003-10-29	38.07	39.69	38.07	39.69	351492
2003-10-30	39.69	39.69	39.06	39.11	56304
2003-10-31	39.11	39.44	39.11	39.27	61404
2003-11-03	39.29	39.73	39.11	39.73	148308
2003-11-04	39.62	39.81	39.36	39.42	94044
2003-11-05	39.34	40.79	39.25	40.79	1123632
2003-11-06	40.49	40.83	40.00	40.77	103428
2003-11-07	39.90	39.90	38.71	39.13	321300
2003-11-10	39.06	39.06	38.13	38.17	83028
2003-11-11	38.11	38.95	38.11	38.58	72012
2003-11-12	38.70	39.47	38.70	39.43	185028
2003-11-13	39.42	39.93	39.39	39.90	108732
2003-11-14	39.83	39.95	39.37	39.47	84456
2003-11-17	39.22	39.42	38.79	39.42	84252
2003-11-18	39.49	40.09	39.33	39.50	240720
2003-11-19	39.68	40.01	39.40	39.65	104652
2003-11-20	39.57	39.96	39.41	39.79	141780
2003-11-21	39.80	40.07	39.52	40.07	36720
2003-11-24	40.10	41.65	40.10	41.65	260100
2003-11-25	41.87	42.23	41.21	42.23	208896
2003-11-26	42.21	42.21	41.44	41.90	154428
2003-11-28	41.89	42.18	41.89	42.16	47532
2003-12-01	42.16	43.68	42.16	43.56	304572
2003-12-02	43.53	43.53	43.04	43.29	65892
2003-12-03	43.17	43.17	41.96	42.23	170952
2003-12-04	42.27	42.80	41.83	42.27	136272
2003-12-05	42.00	42.09	41.59	41.73	83436
2003-12-08	41.76	42.69	41.70	42.46	115872
2003-12-09	42.55	42.55	40.94	40.94	152796
2003-12-10	40.80	40.80	38.84	39.15	328848
2003-12-11	39.15	39.98	39.15	39.80	48552
2003-12-12	40.00	40.08	39.75	39.97	31008
2003-12-15	40.13	40.13	39.15	39.31	58140
2003-12-16	39.76	39.79	38.30	39.19	241740
2003-12-17	39.84	40.47	39.54	40.47	179520
2003-12-18	40.58	41.25	40.53	41.16	226440
2003-12-19	41.17	41.28	40.80	41.17	30192
2003-12-22	41.17	42.15	41.02	42.15	127704
2003-12-23	42.09	42.60	41.79	42.60	108732
2003-12-24	42.54	42.54	41.73	42.43	41412
2003-12-26	42.44	42.77	42.44	42.66	52632
2003-12-29	42.70	42.77	42.37	42.59	70380
2003-12-30	42.59	42.59	41.66	41.80	121992
2003-12-31	41.84	41.84	41.05	41.32	128520
2004-01-02	41.32	41.32	40.19	40.53	208488
2004-01-05	40.54	40.65	39.11	40.01	286008
2004-01-06	40.20	41.14	40.20	40.69	175032
2004-01-07	40.69	40.69	39.79	40.24	169524
2004-01-08	39.11	39.11	37.60	38.58	346596
2004-01-09	39.33	40.01	39.26	39.56	155448
2004-01-12	39.11	39.15	38.30	38.64	182784
2004-01-13	38.36	38.56	37.18	37.80	277848
2004-01-14	38.25	38.54	37.82	38.54	136884
2004-01-15	38.66	39.20	37.98	38.98	135660
2004-01-16	39.00	39.24	38.96	39.18	22032
2004-01-20	39.11	39.15	38.57	39.04	70992
2004-01-21	39.56	40.48	39.43	40.13	111078
2004-01-22	40.33	40.71	39.61	40.56	73440
2004-01-23	40.56	41.05	39.86	40.27	44166
2004-01-26	40.33	40.33	39.69	39.99	92514
2004-01-27	40.73	40.73	39.79	40.10	82824
2004-01-28	40.09	40.09	37.26	37.61	625158
2004-01-29	37.60	38.06	36.62	37.95	145656
2004-01-30	37.94	38.23	37.20	37.88	25194
2004-02-02	37.96	38.11	37.48	37.79	58038
2004-02-03	37.75	38.49	37.62	38.41	104040
2004-02-04	38.11	38.18	36.98	37.38	67116
2004-02-05	37.34	37.61	36.53	37.12	59568
2004-02-06	37.12	38.66	37.12	38.66	93738
2004-02-09	38.57	38.88	38.30	38.88	59364
2004-02-10	38.70	38.89	38.39	38.88	42636
2004-02-11	38.67	40.21	38.43	40.21	147288
2004-02-12	40.06	40.56	39.78	40.28	61812
2004-02-13	40.37	40.66	40.01	40.27	35292
2004-02-17	40.46	41.12	40.46	41.12	67728
2004-02-18	40.89	40.89	40.01	40.81	56100
2004-02-19	40.94	40.94	40.12	40.12	22236
2004-02-20	40.08	40.08	39.56	39.96	40290
2004-02-23	40.18	40.18	39.15	39.47	54366
2004-02-24	39.45	39.98	39.25	39.75	35292
2004-02-25	39.11	39.75	38.34	39.74	143922
2004-02-26	39.27	41.09	39.20	41.09	113322
2004-02-27	41.09	42.55	41.09	42.53	157590
2004-03-01	42.50	44.86	42.50	44.86	235926
2004-03-02	44.63	44.91	44.13	44.65	61200
2004-03-03	44.67	44.92	43.87	44.69	36516
2004-03-04	44.76	45.83	44.71	45.77	99246
2004-03-05	46.00	47.65	46.00	47.65	177684
2004-03-08	47.55	48.14	47.19	48.13	123114
2004-03-09	48.04	48.04	47.34	47.65	99246
2004-03-10	47.68	48.11	46.39	46.39	87210
2004-03-11	46.42	47.16	46.25	46.72	72624
2004-03-12	46.95	47.83	46.34	47.83	124746
2004-03-15	48.11	48.67	47.72	48.30	94656
2004-03-16	48.47	48.47	47.29	48.25	92004
2004-03-17	47.37	47.47	45.03	46.21	427992
2004-03-18	45.94	46.54	45.82	46.52	178602
2004-03-19	45.89	46.28	45.36	45.71	157998
2004-03-22	45.35	45.73	45.20	45.56	109242
2004-03-23	45.75	46.05	45.19	45.76	98838
2004-03-24	45.85	46.43	45.15	45.48	134334
2004-03-25	45.40	45.95	45.28	45.85	109242
2004-03-26	45.85	46.01	45.57	45.82	84354
2004-03-29	46.03	46.03	45.28	45.48	131274
2004-03-30	45.62	46.80	45.47	46.34	198390
2004-03-31	46.85	46.93	46.01	46.04	84660
2004-04-01	46.39	46.66	45.89	46.16	94656
2004-04-02	44.56	45.00	44.40	44.53	134334
2004-04-05	44.49	44.51	42.90	43.58	303348
2004-04-06	43.80	44.29	43.68	43.89	67422
2004-04-07	44.04	44.04	43.18	43.66	44676
2004-04-08	43.86	43.95	42.59	42.88	95166
2004-04-12	42.88	42.88	41.97	42.17	61302
2004-04-13	42.09	42.09	41.30	41.54	183090
2004-04-14	40.47	41.79	40.37	41.41	107202
2004-04-15	41.63	41.91	40.87	41.50	113526
2004-04-16	41.92	42.16	41.51	41.72	289680
2004-04-19	41.60	41.66	40.94	41.02	37332
2004-04-20	40.87	40.88	40.08	40.10	78030
2004-04-21	40.10	40.83	39.91	40.69	111180
2004-04-22	41.36	42.11	41.21	41.73	156774
2004-04-23	41.41	41.60	40.94	41.25	119748
2004-04-26	41.34	41.99	41.11	41.23	69156
2004-04-27	41.51	42.24	41.51	41.98	134640
2004-04-28	41.87	41.90	40.47	40.63	124644
2004-04-29	40.78	41.07	39.03	39.70	196452
2004-04-30	39.91	40.18	39.56	39.70	99960
2004-05-03	39.65	40.37	39.19	40.05	77214
2004-05-04	40.24	40.51	39.59	39.92	65484
2004-05-05	40.22	40.40	39.77	40.27	49980
2004-05-06	40.04	40.18	39.06	39.36	74052
2004-05-07	38.61	38.61	37.31	37.56	249696
2004-05-10	37.45	37.45	36.03	36.62	182478
2004-05-11	36.44	37.25	36.25	36.86	63750
2004-05-12	36.86	36.90	35.58	36.86	261732
2004-05-13	36.86	37.41	36.19	36.93	90678
2004-05-14	37.30	37.61	36.83	37.34	161466
2004-05-17	36.75	37.47	36.35	36.50	121992
2004-05-18	36.53	36.78	35.96	36.35	163914
2004-05-19	36.35	36.43	35.16	35.24	131376
2004-05-20	35.27	35.52	34.90	35.40	138108
2004-05-21	35.51	36.22	35.41	35.67	93534
2004-05-24	36.17	36.60	35.68	36.59	91494
2004-05-25	36.40	38.19	36.16	38.13	130356
2004-05-26	38.13	38.61	37.26	37.89	161568
2004-05-27	37.90	38.77	37.90	38.57	71808
2004-05-28	38.58	38.99	38.56	38.72	82620
2004-06-01	38.61	38.95	37.79	38.25	67116
2004-06-02	38.34	38.52	37.39	37.86	87618
2004-06-03	37.80	37.80	37.24	37.49	49062
2004-06-04	37.65	37.90	36.95	37.31	102714
2004-06-07	37.39	39.06	37.20	38.99	129744
2004-06-08	38.43	38.43	37.71	38.01	133824
2004-06-09	37.83	37.93	37.07	37.18	105774
2004-06-10	37.21	37.43	36.93	37.16	33252
2004-06-14	37.12	37.36	36.32	36.43	79764
2004-06-15	37.53	37.53	36.60	36.60	79968
2004-06-16	36.40	37.75	35.65	35.89	315486
2004-06-17	36.17	37.07	35.93	36.48	105672
2004-06-18	36.70	37.07	36.40	36.86	40494
2004-06-21	36.62	37.09	36.60	36.82	24480
2004-06-22	36.71	37.03	36.46	36.80	20094
2004-06-23	36.80	37.25	36.79	37.12	67932
2004-06-24	37.20	38.88	37.20	38.12	76500
2004-06-25	38.12	38.64	37.89	38.31	31722
2004-06-28	38.25	38.60	37.23	37.27	73644
2004-06-29	36.69	37.15	36.40	36.70	210732
2004-06-30	36.58	37.47	36.58	37.46	151878
2004-07-01	37.45	37.68	37.05	37.09	45696
2004-07-02	37.60	38.43	37.60	37.85	82314
2004-07-06	37.75	37.75	36.86	37.22	70074
2004-07-07	37.45	37.73	36.94	37.26	53856
2004-07-08	36.94	36.94	35.12	35.17	239088
2004-07-09	35.49	36.08	35.31	35.57	104244
2004-07-12	35.56	35.94	35.23	35.67	117504
2004-07-13	35.81	36.83	35.67	36.58	120360
2004-07-14	36.47	36.79	35.84	36.00	125154
2004-07-15	35.90	36.09	35.44	35.89	87618
2004-07-16	35.99	36.60	35.99	36.21	52428
2004-07-19	36.03	36.09	35.25	35.54	71196
2004-07-20	34.81	35.27	33.86	35.26	217770
2004-07-21	35.08	35.68	34.63	34.80	103428
2004-07-22	34.74	35.67	34.72	35.47	121686
2004-07-23	35.51	35.79	34.91	35.16	34782
2004-07-26	35.08	35.31	34.09	34.39	165648
2004-07-27	34.23	35.39	33.82	34.59	172890
2004-07-28	34.59	34.99	34.14	34.87	109650
2004-07-29	35.04	35.69	34.36	35.69	177582
2004-07-30	35.62	35.99	35.53	35.89	72420
2004-08-02	35.88	36.01	35.58	35.93	62628
2004-08-03	35.95	35.95	35.44	35.54	124032
2004-08-04	35.19	35.93	35.01	35.56	57528
2004-08-05	35.95	36.46	35.45	35.48	68136
2004-08-06	35.55	36.17	35.40	35.45	46614
2004-08-09	35.22	35.87	35.04	35.21	53448
2004-08-10	35.18	36.14	35.18	36.01	48960
2004-08-11	35.79	36.01	35.37	35.67	58854
2004-08-12	35.56	35.78	34.99	35.35	97920
2004-08-13	35.55	35.82	35.27	35.65	25398
2004-08-16	35.67	36.51	35.67	36.40	86598
2004-08-17	37.30	37.98	37.07	37.24	168096
2004-08-18	37.26	37.62	37.02	37.58	33558
2004-08-19	37.37	37.53	37.07	37.30	25806
2004-08-20	37.30	37.73	37.21	37.72	36822
2004-08-23	37.82	38.38	37.39	38.06	36210
2004-08-24	38.20	38.43	37.68	37.96	89658
2004-08-25	38.12	38.30	36.96	37.89	144942
2004-08-26	37.99	38.09	37.73	37.96	43146
2004-08-27	37.93	38.33	37.69	38.10	46308
2004-08-30	38.10	38.18	37.42	37.48	36414
2004-08-31	37.57	38.39	37.57	38.39	80172
2004-09-01	38.33	39.17	38.33	39.09	144840
2004-09-02	39.12	39.16	38.61	39.11	51204
2004-09-03	38.88	39.22	38.69	38.86	23154
2004-09-07	38.90	39.89	38.90	39.89	131070
2004-09-08	39.70	39.94	39.02	39.16	40902
2004-09-09	39.12	39.53	39.06	39.29	39780
2004-09-10	39.28	39.28	38.57	39.02	39474
2004-09-13	39.07	39.24	39.03	39.21	53550
2004-09-14	39.20	39.57	38.94	39.48	44574
2004-09-15	39.51	39.56	39.18	39.25	23460
2004-09-16	39.34	39.64	39.18	39.64	16014
2004-09-17	39.88	40.09	39.65	39.78	42330
2004-09-20	39.83	39.87	38.13	38.52	125460
2004-09-21	38.74	39.69	38.70	39.65	131478
2004-09-22	39.55	40.67	39.21	40.38	135150
2004-09-23	40.24	40.25	39.42	39.76	50082
2004-09-24	39.87	39.87	39.06	39.70	70380
2004-09-27	39.71	40.68	39.00	40.41	101388
2004-09-28	40.47	40.50	39.56	39.79	41310
2004-09-29	39.91	39.95	38.43	39.27	43656
2004-09-30	39.15	39.69	39.08	39.61	37740
2004-10-01	39.65	39.83	39.43	39.76	44370
2004-10-04	39.92	39.92	37.86	37.98	133110
2004-10-05	37.75	37.94	36.18	37.35	178806
2004-10-06	37.37	38.18	37.37	37.69	44166
2004-10-07	37.74	37.74	36.22	36.29	141066
2004-10-08	36.71	37.07	36.12	36.49	86904
2004-10-11	36.59	36.87	36.02	36.22	32232
2004-10-12	36.21	36.74	36.15	36.55	19482
2004-10-13	36.53	36.53	35.52	35.85	83130
2004-10-14	35.76	36.26	35.53	35.70	35190
2004-10-15	35.70	35.99	35.61	35.74	69156
2004-10-18	35.36	35.74	34.85	35.63	132498
2004-10-19	35.53	36.15	35.37	35.40	87618
2004-10-20	34.16	35.56	34.09	35.42	164322
2004-10-21	35.63	36.20	35.31	35.85	85782
2004-10-22	35.65	35.81	35.31	35.67	25704
2004-10-25	35.72	36.98	35.72	36.53	131580
2004-10-26	36.61	37.71	36.61	37.63	279684
2004-10-27	37.51	37.74	36.94	37.53	180336
2004-10-28	37.57	38.07	37.26	37.35	303144
2004-10-29	37.39	37.55	37.03	37.33	98124
2004-11-01	37.55	37.76	37.41	37.49	42330
2004-11-02	37.66	38.30	37.28	38.03	48450
2004-11-03	38.11	38.31	37.42	37.57	31824
2004-11-04	36.80	37.46	36.32	37.30	106080
2004-11-05	37.51	37.56	36.29	36.67	85068
2004-11-08	36.56	36.61	36.24	36.49	62220
2004-11-09	36.58	37.66	36.58	36.94	76806
2004-11-10	36.87	37.16	36.87	36.98	14892
2004-11-11	37.35	37.35	36.65	36.71	7956
2004-11-12	36.97	38.79	36.97	38.61	192372
2004-11-15	38.66	40.60	38.65	40.14	279888
2004-11-16	39.79	39.95	39.14	39.43	1358334
2004-11-17	40.42	40.60	39.72	39.87	63750
2004-11-18	39.64	40.10	39.49	39.95	57528
2004-11-19	39.94	39.94	38.53	38.79	92208
2004-11-22	38.75	38.98	38.68	38.93	30804
2004-11-23	38.79	38.79	38.20	38.48	53652
2004-11-24	38.93	39.30	38.39	39.16	102306
2004-11-26	39.04	39.14	38.68	39.05	4182
2004-11-29	38.43	38.43	37.80	37.92	60486
2004-11-30	37.80	38.30	37.68	37.75	45798
2004-12-01	38.05	38.62	37.94	38.53	43248
2004-12-02	38.53	38.53	37.45	37.53	105978
2004-12-03	37.70	38.51	37.70	38.43	49776
2004-12-06	38.16	38.73	38.11	38.58	36720
2004-12-07	38.44	38.44	37.68	37.69	6426
2004-12-08	38.06	38.06	36.90	36.99	88026
2004-12-09	37.18	39.43	37.18	39.41	161262
2004-12-10	39.41	42.34	39.41	41.73	302124
2004-12-13	41.69	42.19	41.54	42.11	50592
2004-12-14	41.73	42.45	41.51	42.39	41922
2004-12-15	44.31	47.25	44.31	46.89	529278
2004-12-16	45.30	46.32	45.30	45.85	49062
2004-12-17	45.94	46.54	45.19	45.66	53652
2004-12-20	45.98	46.53	45.76	45.80	25194
2004-12-21	45.80	45.98	45.04	45.48	35190
2004-12-22	45.71	46.64	45.71	46.29	51306
2004-12-23	46.17	46.17	45.37	45.99	34476
2004-12-27	46.16	46.16	44.76	45.12	60078
2004-12-28	45.29	46.31	45.29	46.25	51816
2004-12-29	46.21	46.93	45.94	46.48	127908
2004-12-30	46.48	47.02	46.15	46.93	44268
2004-12-31	47.23	47.52	47.11	47.21	98532
2005-01-03	47.25	47.25	45.99	46.49	48348
2005-01-04	46.34	46.35	44.07	44.50	171768
2005-01-05	45.40	45.50	43.86	44.25	95574
2005-01-06	43.86	44.66	43.86	44.65	29784
2005-01-07	44.76	45.33	44.44	44.88	35598
2005-01-10	45.02	46.34	45.02	45.76	75786
2005-01-11	45.26	46.12	45.21	45.77	26622
2005-01-12	45.26	45.93	45.19	45.90	40596
2005-01-13	46.19	47.26	46.09	46.59	91392
2005-01-14	46.66	47.93	46.41	47.86	201348
2005-01-18	47.62	48.58	47.62	48.03	73848
2005-01-19	48.38	48.87	47.51	47.74	52734
2005-01-20	47.91	47.91	45.98	46.04	86904
2005-01-21	46.18	46.61	45.57	45.62	33354
2005-01-24	45.21	45.85	45.05	45.25	59976
2005-01-25	45.22	45.85	45.22	45.69	63138
2005-01-26	45.74	47.05	45.74	47.04	89556
2005-01-27	47.07	47.26	46.13	46.49	58446
2005-01-28	45.98	47.41	45.98	46.74	126378
2005-01-31	46.80	46.89	45.40	46.85	102816
2005-02-01	46.98	47.67	46.98	47.48	57630
2005-02-02	47.39	48.22	47.39	48.03	40086
2005-02-03	47.37	48.07	47.24	47.55	33558
2005-02-04	48.32	49.84	48.31	49.34	185742
2005-02-07	49.56	49.76	48.34	48.64	58140
2005-02-08	48.87	49.91	48.87	49.42	90168
2005-02-09	49.19	49.73	48.39	48.42	34272
2005-02-10	48.27	48.78	47.84	48.56	54468
2005-02-11	46.57	47.95	46.48	47.66	71196
2005-02-14	47.73	47.93	47.10	47.58	27336
2005-02-15	47.47	47.47	46.39	46.87	61608
2005-02-16	47.32	47.95	46.63	47.85	59874
2005-02-17	48.06	48.87	47.74	48.24	79458
2005-02-18	47.79	47.83	47.06	47.83	58038
2005-02-22	47.71	48.28	46.06	46.16	124542
2005-02-23	46.61	47.20	45.55	46.34	343434
2005-02-24	46.53	48.76	46.53	48.71	293046
2005-02-25	48.73	51.90	48.52	51.81	312426
2005-02-28	51.45	51.81	49.87	50.49	81804
2005-03-01	51.32	51.39	50.60	51.00	119340
2005-03-02	50.59	50.59	49.54	49.61	72216
2005-03-03	49.96	50.05	49.34	49.36	25194
2005-03-04	49.87	51.61	49.87	51.52	109854
2005-03-07	51.54	51.59	50.89	51.23	45288
2005-03-08	50.17	50.46	49.54	49.63	101184
2005-03-09	49.06	49.51	47.85	48.05	98226
2005-03-10	48.43	48.57	46.71	47.61	84864
2005-03-11	48.20	48.20	46.96	47.38	26316
2005-03-14	47.20	47.70	46.64	47.61	33558
2005-03-15	47.93	48.69	47.22	47.62	37332
2005-03-16	48.15	48.15	46.93	47.16	48552
2005-03-17	47.13	47.13	45.66	46.29	78132
2005-03-18	46.06	46.96	46.00	46.01	35700
2005-03-21	46.02	46.56	45.49	45.82	42534
2005-03-22	47.11	48.40	46.39	46.59	93738
2005-03-23	46.36	46.49	45.94	46.13	56406
2005-03-24	46.80	47.74	46.73	47.10	102816
2005-03-28	47.63	47.73	46.98	47.65	136680
2005-03-29	47.74	48.83	47.41	47.43	140454
2005-03-30	47.48	47.80	47.17	47.31	66402
2005-03-31	48.00	48.20	47.37	47.66	29988
2005-04-01	48.59	49.14	47.57	47.93	45900
2005-04-04	48.32	48.74	47.60	48.54	27744
2005-04-05	48.68	49.04	48.30	48.48	77622
2005-04-06	48.48	48.48	47.46	47.71	163812
2005-04-07	47.71	48.52	47.66	48.39	84966
2005-04-08	48.56	48.56	47.80	47.93	86598
2005-04-11	47.93	48.26	47.60	48.02	27234
2005-04-12	47.65	49.09	47.10	49.01	134946
2005-04-13	49.01	49.01	47.65	47.89	48960
2005-04-14	47.90	48.04	45.89	46.12	175338
2005-04-15	46.11	46.43	44.62	44.62	167790
2005-04-18	44.78	44.96	44.42	44.77	42024
2005-04-19	44.08	45.39	44.08	44.91	41616
2005-04-20	44.54	44.88	43.89	44.08	156468
2005-04-21	44.26	44.94	44.26	44.62	107406
2005-04-22	44.63	44.78	43.86	44.03	89148
2005-04-25	44.27	45.50	44.27	45.40	41106
2005-04-26	45.12	46.32	44.85	45.15	23664
2005-04-27	45.13	45.13	44.45	44.81	48756
2005-04-28	44.81	45.10	42.41	43.15	208794
2005-04-29	43.58	43.88	42.75	43.32	27234
2005-05-02	43.31	43.49	42.88	43.42	84354
2005-05-03	43.49	43.49	42.50	42.51	95166
2005-05-04	42.51	43.74	42.46	43.58	33558
2005-05-05	43.63	44.64	43.62	44.25	54672
2005-05-06	44.11	45.16	43.78	44.76	39882
2005-05-09	44.94	45.51	44.65	45.44	45900
2005-05-10	45.44	45.44	44.72	44.77	30804
2005-05-11	44.72	45.18	44.35	44.81	23358
2005-05-12	44.87	44.90	43.54	43.63	44268
2005-05-13	43.77	43.90	42.92	43.25	24276
2005-05-16	43.25	44.76	43.25	44.75	13566
2005-05-17	44.63	45.00	44.14	44.98	21726
2005-05-18	46.12	47.19	46.12	46.57	102000
2005-05-19	46.58	47.19	46.47	46.83	51102
2005-05-20	46.79	46.79	46.12	46.57	19686
2005-05-23	46.57	47.20	46.57	46.87	40392
2005-05-24	46.93	47.30	46.58	46.93	56916
2005-05-25	47.02	47.02	46.36	46.48	34170
2005-05-26	47.02	48.53	47.02	48.23	91086
2005-05-27	48.38	48.45	47.96	48.31	32028
2005-05-31	48.54	48.83	48.20	48.59	37332
2005-06-01	48.38	49.64	48.38	49.10	82518
2005-06-02	49.14	49.67	49.00	49.58	51510
2005-06-03	49.83	49.99	49.44	49.51	99246
2005-06-06	49.73	50.31	49.40	49.96	87312
2005-06-07	50.32	50.73	50.23	50.28	69462
2005-06-08	50.28	50.32	49.52	49.63	126480
2005-06-09	49.52	50.40	48.81	49.98	72012
2005-06-10	49.87	50.32	49.36	49.51	21114
2005-06-13	49.39	50.05	49.13	49.98	16320
2005-06-14	49.73	50.56	49.73	50.50	86394
2005-06-15	50.59	51.48	50.59	51.48	99042
2005-06-16	51.40	52.36	51.23	52.06	111486
2005-06-17	53.43	54.08	52.46	53.01	291006
2005-06-20	53.01	53.01	51.73	51.92	46920
2005-06-21	53.12	53.78	52.18	53.17	69768
2005-06-22	53.53	53.53	52.51	52.81	57834
2005-06-23	53.03	53.30	52.24	52.25	75276
2005-06-24	52.26	52.46	51.37	51.53	80478
2005-06-27	51.53	53.00	51.53	52.70	70482
2005-06-28	52.93	53.50	52.87	53.31	108324
2005-06-29	53.31	53.38	52.87	52.94	51000
2005-06-30	53.05	53.85	53.03	53.19	86802
2005-07-01	53.49	53.56	52.60	52.98	28968
2005-07-05	52.95	53.89	52.76	53.88	62832
2005-07-06	53.89	54.16	53.46	53.61	56202
2005-07-07	53.49	54.89	53.29	54.71	91698
2005-07-08	54.53	55.23	54.53	55.04	60180
2005-07-11	55.16	56.20	55.16	55.98	150042
2005-07-12	55.96	55.97	55.31	55.52	47838
2005-07-13	55.58	55.88	55.32	55.77	42534
2005-07-14	56.09	56.41	55.00	55.28	51204
2005-07-15	55.43	56.15	55.25	56.15	32538
2005-07-18	56.15	56.32	55.21	55.66	45390
2005-07-19	55.75	56.52	55.48	56.43	22644
2005-07-20	56.43	57.23	56.37	56.94	73950
2005-07-21	56.33	56.33	55.38	55.48	25500
2005-07-22	55.66	55.96	55.44	55.66	12444
2005-07-25	55.71	56.08	54.64	54.70	65688
2005-07-26	54.75	55.71	54.62	55.12	20808
2005-07-27	55.11	55.57	54.71	55.53	31212
2005-07-28	55.84	57.87	55.84	57.44	96900
2005-07-29	57.33	57.33	56.50	56.60	15708
2005-08-01	56.37	57.13	56.16	56.86	19788
2005-08-02	56.86	56.97	55.98	56.56	22542
2005-08-03	56.52	56.52	55.61	55.75	16524
2005-08-04	55.75	56.06	55.40	55.67	45696
2005-08-05	55.44	55.44	52.55	53.07	201756
2005-08-08	53.03	53.62	51.54	51.78	102918
2005-08-09	51.89	52.40	51.44	51.84	57120
2005-08-10	52.07	53.21	51.62	51.88	31620
2005-08-11	52.10	52.67	52.10	52.67	18462
2005-08-12	52.44	52.72	51.99	52.63	26214
2005-08-15	52.69	52.74	52.27	52.68	8160
2005-08-16	52.72	52.72	51.67	51.86	89046
2005-08-17	51.80	51.80	50.93	51.23	117198
2005-08-18	51.13	51.53	50.55	51.04	23970
2005-08-19	51.00	51.21	50.50	50.59	49980
2005-08-22	50.55	50.64	50.10	50.46	29274
2005-08-23	50.50	50.55	49.09	49.65	68442
2005-08-24	49.60	51.87	49.11	50.58	61098
2005-08-25	51.09	51.27	49.93	50.06	9180
2005-08-26	50.06	50.06	48.87	49.35	31722
2005-08-29	49.33	49.90	48.83	49.28	49980
2005-08-30	49.31	50.06	49.31	50.03	15606
2005-08-31	50.06	52.08	50.06	52.08	116994
2005-09-01	51.99	52.08	51.41	51.72	21420
2005-09-02	51.95	51.95	51.10	51.10	3060
2005-09-06	51.56	52.08	51.56	52.07	32028
2005-09-07	52.04	52.44	51.82	52.20	64362
2005-09-08	51.09	51.09	50.25	50.99	25602
2005-09-09	51.20	52.46	51.20	52.36	109140
2005-09-12	52.40	52.54	52.08	52.31	82314
2005-09-13	52.34	52.34	51.86	51.86	33150
2005-09-14	51.77	52.40	51.64	51.97	18462
2005-09-15	52.09	52.56	52.08	52.37	27846
2005-09-16	52.37	52.54	50.86	51.27	87108
2005-09-19	51.27	51.27	49.73	49.75	151878
2005-09-20	49.75	50.01	45.85	45.87	465426
2005-09-21	47.47	47.72	45.13	45.22	189618
2005-09-22	45.58	48.41	45.58	48.13	92718
2005-09-23	47.91	48.10	47.17	47.36	44880
2005-09-26	47.83	48.57	47.68	47.79	18768
2005-09-27	48.83	48.92	47.36	47.99	74970
2005-09-28	47.93	47.93	46.91	47.53	27948
2005-09-29	47.55	48.88	47.47	48.87	64872
2005-09-30	49.79	50.30	49.69	50.10	202164
2005-10-03	51.36	51.95	50.86	51.63	358530
2005-10-04	50.91	51.09	49.51	49.51	79050
2005-10-05	49.42	49.42	47.19	48.16	226848
2005-10-06	48.22	48.50	47.25	47.84	39882
2005-10-07	48.69	48.93	47.93	48.37	28764
2005-10-10	48.01	48.02	46.20	46.28	192372
2005-10-11	46.51	47.55	46.12	46.68	111690
2005-10-12	46.68	46.85	45.52	45.86	217668
2005-10-13	45.86	46.38	45.00	46.34	167484
2005-10-14	47.07	47.59	46.33	46.90	117402
2005-10-17	46.94	47.47	46.74	47.23	87618
2005-10-18	47.00	47.00	45.57	45.62	160140
2005-10-19	44.72	47.32	44.27	47.32	214812
2005-10-20	46.96	47.53	46.73	47.14	109548
2005-10-21	47.93	47.93	46.63	46.92	56610
2005-10-24	47.33	48.62	47.33	48.60	212262
2005-10-25	48.38	48.78	47.65	48.05	134130
2005-10-26	48.05	48.11	46.86	46.88	221850
2005-10-27	46.84	46.84	44.93	45.15	336804
2005-10-28	45.61	46.46	45.59	46.46	30294
2005-10-31	46.51	47.76	46.43	46.70	231540
2005-11-01	47.16	47.82	46.61	47.82	163710
2005-11-02	47.79	49.80	47.66	49.37	544272
2005-11-03	49.74	50.34	48.68	48.70	86088
2005-11-04	48.97	49.45	48.14	48.84	37230
2005-11-07	48.97	49.44	48.20	49.27	42024
2005-11-08	47.02	47.16	46.54	46.74	156978
2005-11-09	46.70	47.11	46.01	46.05	161160
2005-11-10	46.19	47.36	45.58	47.35	114138
2005-11-11	47.47	48.11	46.84	47.17	19278
2005-11-14	47.02	47.17	46.49	46.61	21930
2005-11-15	46.57	47.20	46.04	46.27	63954
2005-11-16	46.43	47.02	45.81	46.69	261426
2005-11-17	46.59	48.67	46.59	48.15	151062
2005-11-18	48.11	48.47	47.47	47.71	116994
2005-11-21	47.48	48.32	47.48	48.06	227256
2005-11-22	47.99	49.63	47.65	49.35	216444
2005-11-23	49.43	50.11	49.37	49.51	90066
2005-11-25	49.97	49.97	49.53	49.65	8568
2005-11-28	49.39	49.43	48.23	48.29	47838
2005-11-29	48.29	50.18	48.20	48.20	55182
2005-11-30	48.03	49.12	48.02	48.46	16014
2005-12-01	48.97	49.05	48.60	48.97	12852
2005-12-02	49.11	49.55	49.08	49.43	52428
2005-12-05	49.28	49.28	48.57	48.75	30804
2005-12-06	48.97	49.28	48.78	48.88	17136
2005-12-07	48.87	48.87	47.17	47.37	65280
2005-12-08	47.44	48.55	46.66	48.08	29070
2005-12-09	48.04	48.48	47.74	48.48	41514
2005-12-12	48.51	48.92	48.20	48.76	65586
2005-12-13	48.67	49.68	48.40	49.68	50694
2005-12-14	49.64	51.64	49.60	50.79	150552
2005-12-15	51.72	52.60	51.41	52.35	283050
2005-12-16	52.90	53.30	52.51	52.78	157386
2005-12-19	52.60	52.91	51.38	51.59	45186
2005-12-20	51.58	52.32	51.52	51.90	19584
2005-12-21	51.86	52.11	51.26	51.57	17544
2005-12-22	51.15	52.48	51.15	52.12	46512
2005-12-23	52.31	52.31	51.22	51.55	12648
2005-12-27	51.61	52.30	51.59	51.59	13974
2005-12-28	51.27	51.43	51.13	51.13	9588
2005-12-29	51.01	52.18	50.86	51.45	52632
2005-12-30	51.23	51.32	50.79	51.26	94962
2006-01-03	51.33	52.81	50.56	52.61	96186
2006-01-04	52.27	52.27	51.71	52.01	19176
2006-01-05	52.00	53.17	52.00	52.70	88944
2006-01-06	52.47	52.47	51.81	52.37	35904
2006-01-09	52.24	55.09	52.19	54.64	230316
2006-01-10	54.16	55.39	53.93	55.05	229398
2006-01-11	54.92	55.07	54.51	54.93	94656
2006-01-12	54.91	54.91	54.04	54.39	86598
2006-01-13	54.16	54.26	53.03	53.31	114138
2006-01-17	53.31	53.31	52.67	52.96	54468
2006-01-18	52.74	53.17	52.10	52.72	102306
2006-01-19	52.54	52.91	51.90	52.04	113832
2006-01-20	52.32	52.42	51.11	51.49	84354
2006-01-23	51.49	51.54	50.87	51.16	52836
2006-01-24	51.99	53.12	51.95	52.36	102408
2006-01-25	52.30	52.31	50.98	51.22	77928
2006-01-26	51.76	52.49	51.72	52.45	35088
2006-01-27	52.45	53.53	52.45	52.89	93432
2006-01-30	52.84	52.90	52.49	52.61	20604
2006-01-31	52.40	52.40	51.71	52.26	27948
2006-02-01	52.08	52.08	51.05	51.37	37332
2006-02-02	51.12	51.78	50.38	50.48	94758
2006-02-03	50.34	51.34	49.51	50.87	84150
2006-02-06	50.78	50.94	50.06	50.26	21522
2006-02-07	49.25	49.61	48.29	48.43	129642
2006-02-08	48.38	48.58	47.42	48.58	107406
2006-02-09	48.47	49.15	48.24	48.24	30804
2006-02-10	48.12	48.12	47.08	47.65	82518
2006-02-13	47.65	47.65	46.81	46.95	36210
2006-02-14	46.84	48.01	46.11	47.67	113526
2006-02-15	47.82	48.83	47.47	48.35	62934
2006-02-16	48.83	49.18	48.15	48.97	54366
2006-02-17	48.74	49.15	48.21	48.50	23256
2006-02-21	48.79	49.17	48.04	49.10	21420
2006-02-22	49.10	51.01	48.86	51.01	140556
2006-02-23	50.53	51.38	50.29	50.93	44880
2006-02-24	50.70	50.82	50.45	50.77	74052
2006-02-27	50.55	50.66	49.96	50.65	29886
2006-02-28	50.64	50.65	49.82	50.10	11526
2006-03-01	49.91	49.91	49.25	49.44	83946
2006-03-02	49.21	49.60	48.82	49.51	39474
2006-03-03	49.28	49.55	48.47	48.65	50184
2006-03-06	48.66	48.68	47.67	47.86	88128
2006-03-07	47.70	47.70	46.65	47.10	138006
2006-03-08	47.10	47.14	46.43	47.14	29376
2006-03-09	47.14	47.20	46.18	46.18	79560
2006-03-10	46.18	47.23	46.04	47.02	31518
2006-03-13	47.02	47.85	47.02	47.64	49164
2006-03-14	47.64	49.19	47.64	49.15	126072
2006-03-15	48.92	49.12	48.71	49.06	31212
2006-03-16	49.28	50.10	49.28	49.91	121380
2006-03-17	50.37	50.86	50.04	50.22	36210
2006-03-20	50.01	50.07	49.06	49.10	6018
2006-03-21	49.06	49.06	47.87	48.02	82518
2006-03-22	48.20	48.60	47.72	47.75	34578
2006-03-23	47.93	49.78	47.91	49.68	93636
2006-03-24	49.51	50.07	48.94	50.07	43452
2006-03-27	50.37	50.91	50.28	50.29	67626
2006-03-28	50.64	51.59	50.37	51.05	132702
2006-03-29	50.91	51.45	50.57	50.95	18666
2006-03-30	50.82	51.27	50.14	50.50	75276
2006-03-31	50.49	50.70	50.23	50.45	19686
2006-04-03	50.28	50.46	49.60	49.75	65586
2006-04-04	49.75	50.07	49.67	49.79	18258
2006-04-05	49.87	52.04	49.87	52.04	141270
2006-04-06	51.81	51.81	50.95	51.19	36720
2006-04-07	50.96	51.56	50.82	51.26	21726
2006-04-10	51.08	51.68	50.70	50.94	25602
2006-04-11	50.95	51.39	50.78	50.87	113934
2006-04-12	50.82	50.82	49.81	49.96	71298
2006-04-13	49.92	49.92	49.16	49.66	32844
2006-04-17	49.48	49.82	48.04	48.28	110058
2006-04-18	48.28	49.78	47.36	49.72	160344
2006-04-19	49.10	49.25	48.06	48.40	53958
2006-04-20	48.14	48.19	47.55	47.90	48450
2006-04-21	48.24	48.24	47.22	47.22	77622
2006-04-24	47.23	47.23	46.24	46.34	184722
2006-04-25	46.42	46.42	45.64	45.98	98634
2006-04-26	46.13	47.47	46.13	47.13	127908
2006-04-27	46.57	46.86	45.73	46.49	125664
2006-04-28	45.92	46.75	45.70	46.03	111282
2006-05-01	46.03	46.39	45.31	45.60	108732
2006-05-02	44.99	44.99	43.95	44.56	200226
2006-05-03	43.99	45.03	43.89	44.66	141372
2006-05-04	44.72	44.75	44.04	44.06	65994
2006-05-05	44.71	45.95	44.34	45.76	160242
2006-05-08	45.53	45.90	44.90	44.94	117402
2006-05-09	44.95	44.95	43.87	43.99	147390
2006-05-10	44.09	44.81	44.09	44.58	45288
2006-05-11	44.26	44.31	42.80	42.85	78540
2006-05-12	42.63	42.63	41.59	42.24	80172
2006-05-15	42.25	42.55	41.19	41.73	163914
2006-05-16	41.60	41.91	40.72	40.90	274584
2006-05-17	40.69	41.08	39.97	40.16	227256
2006-05-18	40.86	41.75	40.65	41.03	131376
2006-05-19	41.09	41.32	40.69	40.71	48552
2006-05-22	40.69	40.69	39.92	40.21	130662
2006-05-23	40.61	41.55	40.35	40.35	109038
2006-05-24	40.44	41.61	40.28	40.56	59160
2006-05-25	40.42	40.80	40.23	40.66	16218
2006-05-26	40.67	41.12	40.67	40.78	22848
2006-05-30	40.56	40.56	39.69	39.80	59364
2006-05-31	39.85	40.11	39.52	39.88	53142
2006-06-01	39.88	40.69	39.63	40.56	418812
2006-06-02	40.68	40.77	39.81	40.08	291210
2006-06-05	39.81	39.81	38.54	38.72	74664
2006-06-06	38.17	38.17	36.73	37.43	72114
2006-06-07	37.60	38.20	36.89	36.93	66198
2006-06-08	36.96	37.21	36.23	37.01	60996
2006-06-09	37.26	37.94	37.16	37.64	35700
2006-06-12	37.53	37.53	34.90	35.18	93024
2006-06-13	35.22	36.70	34.99	34.99	257754
2006-06-14	35.13	36.31	35.13	36.17	72726
2006-06-15	36.17	37.93	36.16	37.57	124746
2006-06-16	37.65	37.80	36.95	37.25	18666
2006-06-19	37.35	37.63	36.26	36.49	32946
2006-06-20	36.58	36.88	35.81	35.81	51306
2006-06-21	35.80	37.38	35.80	37.38	42942
2006-06-22	37.38	37.50	36.80	37.15	28662
2006-06-23	37.10	37.45	36.98	37.12	27744
2006-06-26	37.35	38.48	37.11	37.99	256224
2006-06-27	37.53	37.53	36.47	36.56	82824
2006-06-28	36.50	36.50	35.89	36.10	164730
2006-06-29	36.17	37.28	35.75	37.07	81804
2006-06-30	36.85	37.35	36.76	36.88	65178
2006-07-03	36.92	36.96	36.23	36.69	77826
2006-07-05	36.67	36.88	36.23	36.69	40800
2006-07-06	36.60	37.00	36.59	36.66	62832
2006-07-07	36.66	37.29	36.66	36.85	22134
2006-07-10	36.83	37.07	36.56	36.60	32844
2006-07-11	36.45	36.45	35.61	35.93	55182
2006-07-12	35.93	35.93	34.59	34.81	96186
2006-07-13	34.80	35.08	34.36	34.36	64668
2006-07-14	34.36	34.36	32.49	33.64	55896
2006-07-17	33.59	34.29	33.59	34.23	40698
2006-07-18	34.36	34.39	33.46	33.86	36618
2006-07-19	33.90	35.61	33.90	35.60	86088
2006-07-20	35.60	35.63	34.71	34.86	77214
2006-07-21	35.19	36.07	34.28	35.84	82212
2006-07-24	36.07	37.62	36.07	37.54	145248
2006-07-25	37.53	38.43	37.07	37.97	67116
2006-07-26	37.97	38.17	37.30	37.98	92616
2006-07-27	37.98	38.47	37.07	37.22	77010
2006-07-28	37.66	38.43	37.66	38.17	52734
2006-07-31	37.75	37.78	37.38	37.67	68442
2006-08-01	37.66	38.12	37.00	38.01	60180
2006-08-02	37.89	38.51	37.86	37.88	65076
2006-08-03	37.62	39.97	37.43	39.49	107100
2006-08-04	39.94	40.52	39.07	39.22	101388
2006-08-07	39.08	40.18	39.08	39.81	64872
2006-08-08	39.84	40.24	38.71	38.92	81192
2006-08-09	38.77	38.77	37.23	37.35	173604
2006-08-10	37.35	37.82	37.34	37.53	42738
2006-08-11	37.44	37.44	36.56	36.63	68340
2006-08-14	36.80	37.01	35.85	36.09	82110
2006-08-15	36.54	37.01	35.93	36.94	106896
2006-08-16	36.94	38.29	36.94	38.11	103530
2006-08-17	38.11	39.20	38.11	38.66	93636
2006-08-18	38.43	38.80	38.16	38.80	43860
2006-08-21	38.60	38.60	38.07	38.21	34986
2006-08-22	38.44	38.88	37.98	38.03	12240
2006-08-23	37.53	37.84	37.07	37.29	41106
2006-08-24	37.29	38.05	37.09	37.82	61710
2006-08-25	37.65	37.82	37.19	37.78	14790
2006-08-28	37.70	38.46	37.70	38.21	34680
2006-08-29	37.89	38.39	37.36	38.31	54876
2006-08-30	38.31	38.31	37.61	37.63	62832
2006-08-31	37.57	38.04	37.35	37.66	36618
2006-09-01	37.82	38.02	37.49	37.74	11832
2006-09-05	37.75	37.98	37.35	37.47	6222
2006-09-06	37.45	37.48	36.49	36.66	48552
2006-09-07	36.53	37.23	35.81	36.57	55182
2006-09-08	36.34	37.07	35.69	36.21	53346
2006-09-11	35.98	36.75	35.49	36.42	79764
2006-09-12	36.26	38.43	36.22	38.31	146676
2006-09-13	38.43	38.52	38.04	38.06	16218
2006-09-14	37.85	38.19	37.44	38.13	49776
2006-09-15	38.30	40.32	38.30	39.09	161058
2006-09-18	39.16	39.84	38.75	39.00	48144
2006-09-19	38.88	39.15	38.25	38.70	32232
2006-09-20	38.79	39.45	38.30	38.41	27030
2006-09-21	38.58	39.22	37.78	38.02	80784
2006-09-22	37.84	38.96	37.74	38.48	63750
2006-09-25	38.49	39.49	38.35	39.42	108324
2006-09-26	38.85	40.09	38.85	39.41	69972
2006-09-27	39.27	39.94	38.31	38.69	95166
2006-09-28	38.56	38.87	37.81	38.36	106692
2006-09-29	38.76	38.93	38.00	38.00	32334
2006-10-02	37.82	38.75	37.63	38.35	57426
2006-10-03	38.12	38.14	37.47	37.56	53652
2006-10-04	37.39	38.83	37.25	38.44	101286
2006-10-05	38.54	38.55	37.60	38.40	23970
2006-10-06	38.08	38.13	37.53	37.85	32130
2006-10-09	37.60	39.26	37.46	38.96	47940
2006-10-10	39.24	40.06	39.24	39.51	81600
2006-10-11	39.38	39.78	38.83	39.06	87312
2006-10-12	39.69	40.23	39.41	40.20	104448
2006-10-13	39.80	39.93	38.75	38.94	83028
2006-10-16	39.66	39.82	39.26	39.57	49572
2006-10-17	39.43	39.63	39.06	39.17	43146
2006-10-18	39.74	39.78	38.48	38.67	61506
2006-10-19	38.83	39.43	38.62	38.93	53856
2006-10-20	38.77	38.91	38.48	38.91	48552
2006-10-23	39.06	39.06	38.11	38.38	71298
2006-10-24	38.38	39.08	38.38	39.07	30396
2006-10-25	38.88	40.20	38.88	40.19	113628
2006-10-26	40.15	40.81	39.99	40.64	50184
2006-10-27	40.44	40.64	39.91	40.08	34680
2006-10-30	39.92	40.66	39.85	40.24	39270
2006-10-31	40.60	40.60	39.79	40.25	29988
2006-11-01	40.29	40.40	39.47	39.68	70686
2006-11-02	39.48	39.86	39.07	39.21	41208
2006-11-03	38.88	39.16	38.73	39.08	56916
2006-11-06	39.31	39.34	39.09	39.31	24684
2006-11-07	39.11	39.11	38.49	38.56	48144
2006-11-08	38.34	38.57	37.42	38.19	152592
2006-11-09	38.32	38.33	37.80	37.82	31926
2006-11-10	38.02	39.15	38.02	39.01	266628
2006-11-13	39.06	39.43	38.76	39.04	273666
2006-11-14	39.61	40.69	39.06	40.69	261120
2006-11-15	40.69	41.55	40.60	41.32	111486
2006-11-16	41.35	42.12	41.16	41.52	74154
2006-11-17	40.94	41.89	40.87	41.51	74052
2006-11-20	41.70	41.70	41.16	41.42	39372
2006-11-21	41.41	41.98	41.41	41.88	34884
2006-11-22	42.15	43.10	42.15	42.99	98736
2006-11-24	42.60	43.18	42.60	42.89	17850
2006-11-27	42.80	42.86	42.22	42.43	80478
2006-11-28	42.34	42.53	41.67	41.85	92922
2006-11-29	42.14	42.62	41.85	42.03	21420
2006-11-30	42.26	44.28	42.26	44.13	189210
2006-12-01	43.97	44.48	43.27	44.06	77010
2006-12-04	43.86	43.88	43.51	43.81	13056
2006-12-05	43.80	45.03	43.80	44.79	69360
2006-12-06	44.90	45.80	44.89	45.46	141576
2006-12-07	45.00	45.19	44.22	44.76	58854
2006-12-08	44.76	44.76	43.74	43.87	57018
2006-12-11	43.96	44.62	43.88	43.88	13872
2006-12-12	43.98	44.44	43.75	43.75	8874
2006-12-13	43.86	44.58	43.86	43.98	7038
2006-12-14	43.76	44.48	43.76	44.38	5406
2006-12-15	44.91	45.05	44.38	44.70	7548
2006-12-18	44.74	44.81	44.19	44.19	17850
2006-12-19	43.70	43.87	43.18	43.35	45798
2006-12-20	43.40	43.86	43.26	43.35	19890
2006-12-21	43.54	43.70	43.18	43.19	31212
2006-12-22	43.18	43.19	42.68	42.80	56100
2006-12-26	42.84	43.39	42.84	43.31	7242
2006-12-27	43.65	44.42	43.65	44.34	21318
2006-12-28	44.34	44.54	43.83	44.14	33660
2006-12-29	44.14	44.43	44.10	44.42	13668
2007-01-03	44.42	44.42	42.68	42.83	71706
2007-01-04	42.73	43.02	42.07	42.36	48144
2007-01-05	42.18	42.27	41.88	41.89	21930
2007-01-08	41.78	41.79	40.94	41.15	82314
2007-01-09	41.25	41.52	41.21	41.41	6426
2007-01-10	41.24	41.60	41.11	41.51	19176
2007-01-11	41.51	42.25	41.51	42.18	75990
2007-01-12	42.14	42.68	42.04	42.24	74358
2007-01-16	42.33	42.55	41.48	41.97	47022
2007-01-17	42.50	46.64	42.50	43.69	278256
2007-01-18	43.80	44.47	43.65	43.79	43146
2007-01-19	43.89	45.12	43.69	44.99	114342
2007-01-22	44.72	45.19	44.65	45.10	58344
2007-01-23	44.67	45.17	44.57	44.87	48348
2007-01-24	44.85	45.26	44.34	45.17	28968
2007-01-25	44.99	44.99	43.61	43.76	33966
2007-01-26	43.87	44.08	43.26	43.55	35292
2007-01-29	43.49	44.05	43.49	43.66	8364
2007-01-30	43.85	44.20	43.63	43.77	11118
2007-01-31	43.79	45.92	43.63	45.72	225012
2007-02-01	45.66	46.70	45.66	46.10	138108
2007-02-02	46.16	47.40	46.16	47.08	123114
2007-02-05	47.02	47.02	46.30	46.51	21318
2007-02-06	46.39	46.44	45.85	46.37	31110
2007-02-07	46.54	46.70	45.85	46.12	12444
2007-02-08	45.85	45.85	44.76	44.76	130866
2007-02-09	44.95	44.95	44.04	44.07	62526
2007-02-12	44.30	44.38	43.58	43.63	52938
2007-02-13	43.91	44.36	43.58	44.26	44064
2007-02-14	44.20	44.68	44.20	44.30	15198
2007-02-15	44.45	44.94	44.45	44.62	21114
2007-02-16	44.48	44.48	43.84	44.39	8772
2007-02-20	44.31	44.94	44.31	44.55	12240
2007-02-21	43.95	44.43	43.68	44.24	17544
2007-02-22	44.46	44.47	43.41	43.58	43452
2007-02-23	43.53	43.53	42.59	42.93	93534
2007-02-26	43.11	43.14	42.67	42.94	31824
2007-02-27	42.82	42.82	41.32	41.94	129948
2007-02-28	42.03	42.03	41.22	41.51	75888
2007-03-01	41.51	41.99	40.42	41.79	122808
2007-03-02	41.12	41.65	41.01	41.24	14178
2007-03-05	41.14	41.14	39.63	39.71	77826
2007-03-06	40.34	40.75	39.95	40.35	134640
2007-03-07	40.75	41.17	40.36	40.70	84864
2007-03-08	40.98	41.54	40.78	40.85	109038
2007-03-09	41.01	41.01	40.24	40.66	54366
2007-03-12	40.18	40.18	38.71	38.75	104550
2007-03-13	38.61	38.62	36.52	37.10	203898
2007-03-14	37.10	38.30	36.71	37.98	99960
2007-03-15	38.14	38.61	37.98	38.48	32946
2007-03-16	38.40	38.95	38.05	38.25	11220
2007-03-19	38.43	38.66	38.22	38.47	6324
2007-03-20	38.58	38.85	37.98	38.38	12750
2007-03-21	38.46	39.78	38.44	39.43	50286
2007-03-22	39.90	40.01	38.62	38.87	32028
2007-03-23	38.61	38.98	38.32	38.32	72726
2007-03-26	38.30	38.40	37.26	37.67	91698
2007-03-27	37.26	37.71	36.17	37.66	113424
2007-03-28	37.29	37.29	36.46	36.88	22338
2007-03-29	36.89	36.90	36.35	36.42	28050
2007-03-30	36.45	36.53	35.63	35.65	85578
2007-04-02	35.70	35.73	35.17	35.23	59466
2007-04-03	35.30	35.81	35.16	35.47	28968
2007-04-04	35.47	35.51	35.19	35.38	34374
2007-04-05	35.19	36.09	35.19	36.03	27540
2007-04-09	36.15	36.28	35.68	36.24	21828
2007-04-10	36.15	36.30	35.73	35.83	7548
2007-04-11	35.49	35.49	34.68	34.73	32640
2007-04-12	34.73	35.56	34.68	35.16	11832
2007-04-13	35.05	35.27	34.68	34.86	10710
2007-04-16	34.93	35.44	34.93	35.15	7548
2007-04-17	35.77	36.22	35.75	36.07	29070
2007-04-18	35.71	37.25	35.48	36.95	64872
2007-04-19	36.83	37.71	36.67	36.94	64056
2007-04-20	37.46	37.79	37.10	37.31	51408
2007-04-23	37.27	37.33	36.44	36.54	24480
2007-04-24	36.72	36.72	36.01	36.62	81294
2007-04-25	36.62	36.82	36.17	36.62	30396
2007-04-26	36.62	37.57	36.46	37.44	68952
2007-04-27	37.39	37.39	36.37	36.51	14076
2007-04-30	36.56	36.72	36.17	36.18	20298
2007-05-01	36.27	37.01	35.99	36.71	55896
2007-05-02	36.49	37.26	36.49	37.12	37638
2007-05-03	37.16	37.26	36.94	37.07	11118
2007-05-04	37.13	37.13	36.43	36.48	7752
2007-05-07	36.80	36.80	36.18	36.29	18768
2007-05-08	36.17	36.59	36.07	36.59	39168
2007-05-09	36.58	36.67	36.04	36.46	18768
2007-05-10	36.28	36.28	35.45	35.72	40290
2007-05-11	36.17	36.28	35.45	35.66	11730
2007-05-14	35.45	35.69	35.12	35.69	39984
2007-05-15	35.67	35.96	35.32	35.73	27030
2007-05-16	35.84	36.54	35.52	36.52	62730
2007-05-17	36.65	37.71	36.57	37.67	155652
2007-05-18	37.26	37.88	37.26	37.63	66606
2007-05-21	37.70	38.43	37.70	38.20	126786
2007-05-22	38.16	39.50	38.11	39.11	126276
2007-05-23	39.25	39.70	38.67	38.86	68646
2007-05-24	38.62	39.71	38.40	38.40	159956
2007-05-25	38.51	38.80	37.82	38.19	97104
2007-05-29	38.25	38.39	37.97	38.38	32436
2007-05-30	38.16	38.94	38.00	38.88	21522
2007-05-31	38.96	38.96	38.08	38.34	18258
2007-06-01	38.40	38.46	37.73	37.91	16524
2007-06-04	37.77	38.33	37.48	38.27	143412
2007-06-05	38.16	38.33	37.80	38.13	119238
2007-06-06	37.98	37.98	37.38	37.58	247758
2007-06-07	37.26	37.30	36.35	36.42	382908
2007-06-08	36.42	37.16	36.07	37.09	83436
2007-06-11	36.78	37.14	36.30	36.94	94656
2007-06-12	36.37	36.51	35.90	36.05	173604
2007-06-13	36.34	36.34	35.45	35.95	161262
2007-06-14	36.02	36.17	35.72	35.88	6018
2007-06-15	36.06	36.35	35.62	35.66	136170
2007-06-18	35.46	35.55	34.99	35.03	104856
2007-06-19	35.26	35.79	34.99	35.65	43146
2007-06-20	35.76	35.86	35.19	35.25	31518
2007-06-21	35.04	35.04	34.49	34.49	74052
2007-06-22	34.51	34.51	33.94	34.07	59058
2007-06-25	34.30	34.30	33.24	33.47	160752
2007-06-26	33.47	33.47	32.40	32.44	162282
2007-06-27	32.44	32.91	31.91	32.68	113424
2007-06-28	32.69	32.69	32.10	32.20	41616
2007-06-29	32.38	32.38	31.51	31.79	205428
2007-07-02	31.97	31.97	30.93	31.11	119748
2007-07-03	31.16	31.46	30.65	30.65	64056
2007-07-05	30.99	31.22	30.83	31.22	68748
2007-07-06	31.18	32.28	31.11	32.14	103734
2007-07-09	31.98	32.06	31.35	31.35	15504
2007-07-10	31.38	31.38	30.15	30.33	81702
2007-07-11	30.28	30.44	29.96	30.13	95880
2007-07-12	30.35	30.63	30.00	30.42	17136
2007-07-13	30.49	31.83	30.47	31.66	109140
2007-07-16	31.49	31.49	30.47	30.63	41208
2007-07-17	30.74	30.74	29.97	30.00	50592
2007-07-18	29.86	30.12	29.12	29.81	79662
2007-07-19	29.95	30.07	29.59	29.68	42024
2007-07-20	29.77	29.77	28.51	28.80	87516
2007-07-23	29.07	29.07	28.07	28.16	74970
2007-07-24	27.95	28.43	27.23	27.68	87414
2007-07-25	27.91	28.28	27.03	27.67	74358
2007-07-26	27.22	27.42	26.54	27.25	35598
2007-07-27	27.10	27.84	26.72	27.00	60282
2007-07-30	27.05	27.07	26.56	26.87	17748
2007-07-31	27.08	27.31	26.39	26.50	47532
2007-08-01	26.18	26.46	24.05	26.27	54468
2007-08-02	26.33	27.46	26.16	27.42	47940
2007-08-03	27.31	27.38	26.81	26.91	33558
2007-08-06	26.91	27.54	25.67	27.54	94044
2007-08-07	27.45	30.20	27.13	29.29	228888
2007-08-08	30.07	31.36	29.97	30.79	167382
2007-08-09	30.07	31.42	29.74	31.27	131886
2007-08-10	30.52	31.03	29.65	30.02	139230
2007-08-13	30.07	30.26	28.01	28.06	184518
2007-08-14	28.13	28.21	26.77	26.90	66096
2007-08-15	26.74	26.74	25.45	25.45	43758
2007-08-16	24.79	26.38	23.65	26.27	57936
2007-08-17	28.36	28.36	25.71	26.05	77214
2007-08-20	25.85	26.10	25.11	25.61	55794
2007-08-21	25.21	25.71	24.82	25.31	37230
2007-08-22	25.54	25.54	24.95	25.22	27846
2007-08-23	25.38	26.74	25.20	25.69	41616
2007-08-24	25.77	26.18	25.39	25.72	18156
2007-08-27	25.56	25.80	24.54	24.54	8772
2007-08-28	24.19	24.19	23.34	23.44	21726
2007-08-29	23.51	24.05	23.16	24.03	5814
2007-08-30	23.90	23.90	23.44	23.61	4590
2007-08-31	24.46	24.77	23.66	24.28	13668
2007-09-04	24.12	24.77	23.91	24.22	36210
2007-09-05	24.02	24.07	23.26	23.57	68442
2007-09-06	23.35	23.69	23.05	23.43	13770
2007-09-07	22.86	22.90	22.50	22.68	11934
2007-09-10	22.35	22.47	21.89	22.15	26724
2007-09-11	22.20	22.29	21.72	21.97	18360
2007-09-12	21.83	22.25	21.48	21.48	20400
2007-09-13	21.54	21.82	21.26	21.56	85374
2007-09-14	21.29	22.17	21.01	22.10	28764
2007-09-17	21.97	22.25	21.81	21.84	19278
2007-09-18	22.24	22.57	21.64	22.30	86394
2007-09-19	22.52	23.50	22.28	22.90	133518
2007-09-20	22.62	22.85	21.62	21.70	9384
2007-09-21	21.73	21.77	21.08	21.49	16626
2007-09-24	21.24	21.24	20.40	20.47	12750
2007-09-25	18.83	20.34	18.83	19.71	28458
2007-09-26	19.64	19.64	18.79	18.91	19890
2007-09-27	18.82	19.31	18.36	19.11	23664
2007-09-28	19.10	19.22	18.83	19.22	6936
2007-10-01	20.12	20.12	19.58	19.81	43554
2007-10-02	19.93	21.49	19.84	20.91	28764
2007-10-03	21.17	22.31	21.14	21.71	31008
2007-10-04	21.96	21.96	20.39	20.58	22338
2007-10-05	21.11	21.35	20.63	21.11	14892
2007-10-08	21.67	21.67	20.61	20.72	11526
2007-10-09	20.56	21.04	20.41	21.04	4998
2007-10-10	21.20	21.41	20.97	21.22	50592
2007-10-11	22.88	22.88	21.32	21.39	18258
2007-10-12	21.38	21.38	20.22	20.33	20196
2007-10-15	20.16	20.29	19.76	19.90	26010
2007-10-16	19.75	19.75	19.21	19.31	35700
2007-10-17	19.63	19.72	18.27	18.72	34884
2007-10-18	18.40	18.65	18.15	18.27	5814
2007-10-19	17.92	18.21	17.39	17.80	37536
2007-10-22	17.38	19.32	17.24	19.01	97002
2007-10-23	19.88	19.88	18.46	18.86	15504
2007-10-24	18.60	19.16	18.18	19.02	79254
2007-10-25	19.17	19.72	18.85	19.52	26520
2007-10-26	19.91	20.59	19.49	20.38	24174
2007-10-29	20.80	20.82	20.12	20.59	16932
2007-10-30	20.38	20.80	20.14	20.69	10098
2007-10-31	20.99	20.99	19.06	19.26	56202
2007-11-01	19.15	19.15	17.86	17.89	27132
2007-11-02	17.98	18.17	17.56	17.73	19074
2007-11-05	17.30	18.10	17.14	17.81	17952
2007-11-06	18.09	18.09	17.35	17.93	14994
2007-11-07	17.97	17.97	17.10	17.10	7548
2007-11-08	17.63	17.63	16.19	16.70	26010
2007-11-09	16.34	17.02	16.08	16.67	16320
2007-11-12	16.86	17.40	16.60	16.69	8262
2007-11-13	17.09	17.81	17.01	17.71	14178
2007-11-14	18.21	18.47	17.40	17.63	24990
2007-11-15	18.00	18.00	16.68	16.81	11220
2007-11-16	16.69	16.70	15.81	16.14	23664
2007-11-19	15.84	15.98	14.65	14.67	21012
2007-11-20	14.85	14.92	12.83	13.28	55692
2007-11-21	13.03	13.18	12.48	12.48	42126
2007-11-23	12.73	13.18	12.69	13.02	5406
2007-11-26	12.70	12.90	12.19	12.22	57324
2007-11-27	12.48	12.52	11.76	12.24	64872
2007-11-28	12.53	12.73	12.35	12.72	34680
2007-11-29	12.59	12.61	12.15	12.42	20910
2007-11-30	13.20	13.56	13.04	13.24	37944
2007-12-03	13.48	14.16	12.80	14.08	22950
2007-12-04	13.81	14.36	13.17	13.17	27540
2007-12-05	13.50	13.86	13.24	13.58	26622
2007-12-06	13.61	15.77	13.58	15.75	41106
2007-12-07	15.60	16.02	15.15	15.36	31008
2007-12-10	15.36	16.11	15.24	16.00	24378
2007-12-11	16.15	16.25	14.25	14.28	24378
2007-12-12	15.00	15.00	13.94	14.23	19992
2007-12-13	14.15	14.98	13.93	14.78	20400
2007-12-14	14.56	14.74	14.31	14.40	16626
2007-12-17	14.31	14.64	13.99	14.02	11934
2007-12-18	14.24	14.35	13.93	14.25	6528
2007-12-19	14.11	14.39	13.93	14.03	3876
2007-12-20	14.25	14.40	13.93	14.40	18258
2007-12-21	14.53	14.56	14.12	14.34	19176
2007-12-24	14.36	14.98	14.34	14.98	7140
2007-12-26	14.97	15.18	14.74	15.18	4080
2007-12-27	14.92	15.13	14.70	14.84	10404
2007-12-28	14.84	14.92	14.27	14.69	30436
2007-12-31	14.61	15.28	14.40	15.01	22644
2008-01-02	14.96	15.03	14.31	14.34	22950
2008-01-03	14.50	14.50	13.84	13.97	71155
2008-01-04	13.54	13.56	12.98	13.18	12342
2008-01-07	13.46	13.53	12.89	13.16	19992
2008-01-08	13.00	13.38	12.11	12.16	20706
2008-01-09	12.20	12.21	10.90	11.49	22440
2008-01-10	11.23	12.66	11.08	12.23	20298
2008-01-11	12.20	12.49	11.69	11.94	17952
2008-01-14	12.14	12.46	11.70	12.44	10200
2008-01-15	12.21	12.27	11.64	11.69	6324
2008-01-16	11.53	12.33	11.53	11.88	16728
2008-01-17	12.01	12.25	11.46	11.61	12444
2008-01-18	11.57	11.76	10.81	10.81	9690
2008-01-22	10.38	11.35	10.07	10.96	19380
2008-01-23	10.64	12.62	10.36	12.52	27948
2008-01-24	12.95	13.80	12.30	13.56	18666
2008-01-25	15.55	15.98	14.07	14.08	58854
2008-01-28	13.56	15.82	13.41	15.45	24174
2008-01-29	15.20	16.04	14.89	15.70	44064
2008-01-30	15.30	16.36	14.88	15.25	25602
2008-01-31	15.60	17.63	14.84	17.38	53040
2008-02-01	17.18	18.18	16.62	17.94	57936
2008-02-04	17.39	17.57	16.36	16.71	60996
2008-02-05	16.55	17.24	15.20	16.22	74868
2008-02-06	16.05	16.49	15.67	16.05	18768
2008-02-07	15.82	17.15	15.82	15.93	88434
2008-02-08	16.16	16.43	15.74	16.24	52122
2008-02-11	16.12	16.82	15.72	16.66	11934
2008-02-12	16.74	17.05	16.22	16.35	11016
2008-02-13	16.80	16.80	16.10	16.59	10302
2008-02-14	16.56	16.57	15.99	16.00	9180
2008-02-15	16.00	16.00	15.33	15.74	14586
2008-02-19	15.51	15.76	15.18	15.35	16524
2008-02-20	14.89	16.07	14.74	16.00	23154
2008-02-21	16.27	16.47	15.35	15.40	10302
2008-02-22	15.23	15.23	14.62	15.22	8568
2008-02-25	15.16	15.76	14.94	15.73	37026
2008-02-26	15.65	17.63	15.65	17.14	51510
2008-02-27	17.45	18.02	17.02	17.82	72114
2008-02-28	17.54	17.57	16.01	16.10	76296
2008-02-29	16.01	16.14	15.46	15.54	44982
2008-03-03	15.38	15.42	13.72	13.91	33048
2008-03-04	13.65	14.50	13.54	14.25	78336
2008-03-05	14.42	14.52	13.77	14.08	32232
2008-03-06	13.60	13.91	13.07	13.41	54876
2008-03-07	13.16	13.57	12.69	13.11	42942
2008-03-10	13.08	13.53	12.38	12.38	91494
2008-03-11	12.95	13.43	12.58	13.20	23970
2008-03-12	13.32	13.71	12.70	12.73	56712
2008-03-13	12.68	13.40	12.04	13.28	174726
2008-03-14	13.47	13.57	12.31	12.91	49266
2008-03-17	12.00	12.32	11.22	11.66	31776
2008-03-18	12.48	13.30	12.48	13.28	143004
2008-03-19	13.39	14.13	13.21	13.29	204306
2008-03-20	13.39	14.69	13.37	14.69	68238
2008-03-24	14.87	16.37	14.87	15.59	68136
2008-03-25	15.56	15.86	15.16	15.65	66402
2008-03-26	15.37	15.37	14.43	14.53	58140
2008-03-27	15.04	15.62	14.40	14.72	169014
2008-03-28	14.78	15.38	14.75	14.78	83130
2008-03-31	14.74	15.69	14.69	15.60	124542
2008-04-01	15.91	17.88	15.91	17.81	173910
2008-04-02	17.10	18.92	17.10	17.69	92412
2008-04-03	17.61	18.09	17.05	18.06	125664
2008-04-04	18.06	18.23	17.34	17.94	96696
2008-04-07	18.23	18.84	18.07	18.08	93024
2008-04-08	17.99	17.99	16.20	16.59	26418
2008-04-09	16.86	16.86	15.27	15.35	61098
2008-04-10	16.47	16.47	15.36	15.54	77724
2008-04-11	15.15	15.58	14.93	15.06	172380
2008-04-14	14.87	15.11	14.11	14.18	111440
2008-04-15	14.54	14.66	13.94	14.59	58522
2008-04-16	14.87	15.39	14.48	15.34	43657
2008-04-17	15.23	15.54	14.94	15.33	24694
2008-04-18	15.66	15.88	15.04	15.49	42268
2008-04-21	15.50	15.50	14.92	15.15	56505
2008-04-22	14.90	15.07	14.39	14.69	43441
2008-04-23	14.68	14.75	13.80	13.97	68899
2008-04-24	13.82	15.25	13.82	14.98	122586
2008-04-25	15.23	15.63	14.74	15.52	152466
2008-04-28	15.43	16.12	15.28	16.01	148012
2008-04-29	15.83	16.68	15.53	16.53	114792
2008-04-30	16.41	16.70	15.15	15.15	81234
2008-05-01	15.05	16.19	14.87	15.91	62305
2008-05-02	16.08	16.41	15.50	15.67	51123
2008-05-05	15.64	16.24	15.54	15.84	130365
2008-05-06	15.71	16.32	15.18	16.32	157008
2008-05-07	16.28	16.45	15.29	15.35	36972
2008-05-08	15.62	15.62	14.81	14.99	22169
2008-05-09	14.91	15.45	14.83	15.00	10878
2008-05-12	15.14	15.18	14.73	15.10	31303
2008-05-13	15.15	15.33	14.63	15.22	41164
2008-05-14	15.44	16.34	15.26	16.17	116702
2008-05-15	16.11	16.73	15.91	16.66	91355
2008-05-16	16.50	16.80	15.86	16.30	85486
2008-05-19	16.28	16.28	15.64	15.75	32773
2008-05-20	15.60	15.71	14.97	15.21	39096
2008-05-21	14.93	15.01	14.05	14.17	63462
2008-05-22	14.05	14.47	13.91	13.99	34180
2008-05-23	14.01	14.01	13.46	13.78	36913
2008-05-27	13.84	14.23	13.76	14.23	32548
2008-05-28	14.40	14.47	13.61	14.24	49011
2008-05-29	14.13	14.29	13.91	14.03	32125
2008-05-30	14.08	14.08	13.54	13.69	19380
2008-06-02	13.65	13.67	13.18	13.40	53797
2008-06-03	13.82	13.95	13.36	13.86	63688
2008-06-04	13.70	13.88	13.29	13.36	42605
2008-06-05	13.63	13.74	12.96	13.29	17268
2008-06-06	12.96	13.17	12.32	12.40	30906
2008-06-09	12.44	12.99	11.95	12.31	54794
2008-06-10	12.03	12.87	11.94	12.61	28152
2008-06-11	12.55	12.70	11.86	11.89	16721
2008-06-12	12.08	12.54	11.82	12.12	38210
2008-06-13	12.09	12.71	12.09	12.37	47685
2008-06-16	12.17	12.91	12.17	12.79	57140
2008-06-17	12.89	12.96	12.14	12.32	34170
2008-06-18	12.13	12.80	12.13	12.74	71155
2008-06-19	12.45	12.93	12.45	12.71	67437
2008-06-20	12.43	12.71	12.23	12.29	25500
2008-06-23	12.44	12.44	11.28	11.34	16621
2008-06-24	11.29	12.42	11.20	11.87	43146
2008-06-25	11.92	12.46	11.57	11.67	77938
2008-06-26	11.40	11.48	10.45	10.76	60934
2008-06-27	10.62	10.62	9.74	10.05	76071
2008-06-30	9.86	10.13	9.76	10.04	31620
2008-07-01	9.68	9.72	8.92	9.59	63903
2008-07-02	9.59	9.73	9.27	9.27	136629
2008-07-03	9.27	9.48	8.93	9.34	53936
2008-07-07	9.34	9.48	8.41	8.80	49262
2008-07-08	8.64	10.13	8.64	10.09	22035
2008-07-09	10.15	10.58	9.37	9.49	85129
2008-07-10	9.23	9.50	8.74	8.92	129478
2008-07-11	8.61	8.92	8.16	8.36	94176
2008-07-14	8.78	8.84	8.21	8.31	61060
2008-07-15	8.16	8.89	7.65	8.46	52377
2008-07-16	8.56	9.77	8.35	9.51	113509
2008-07-17	8.94	10.28	8.94	9.99	86797
2008-07-18	9.57	10.16	9.49	9.81	74334
2008-07-21	9.81	10.32	9.76	9.96	100990
2008-07-22	9.49	10.53	9.31	10.53	81465
2008-07-23	9.72	11.45	9.72	10.98	93605
2008-07-24	9.52	10.76	8.92	8.98	92965
2008-07-25	9.14	9.61	8.66	9.32	74274
2008-07-28	9.25	9.46	8.63	8.71	62468
2008-07-29	8.50	9.72	8.50	9.59	148959
2008-07-30	9.36	9.95	9.00	9.45	196261
2008-07-31	9.23	10.25	8.96	9.90	115211
2008-08-01	9.66	9.97	9.33	9.67	127556
2008-08-04	9.57	9.60	9.16	9.44	86088
2008-08-05	9.60	9.95	9.42	9.87	106480
2008-08-06	9.68	10.31	9.51	10.23	375205
2008-08-07	9.83	10.62	9.75	9.93	202859
2008-08-08	9.87	10.38	9.74	10.03	237053
2008-08-11	10.14	10.70	9.85	10.19	448431
2008-08-12	9.99	10.12	8.83	8.97	117361
2008-08-13	8.88	9.03	8.48	8.71	226266
2008-08-14	8.64	9.19	8.64	9.02	834501
2008-08-15	9.25	9.48	9.00	9.04	576647
2008-08-18	9.04	9.04	8.26	8.43	156131
2008-08-19	8.36	8.74	7.96	8.05	92514
2008-08-20	7.89	8.36	7.80	8.27	455890
2008-08-21	8.00	8.63	8.00	8.55	403098
2008-08-22	8.60	8.83	8.27	8.75	593092
2008-08-25	8.57	8.76	8.41	8.54	295652
2008-08-26	8.43	8.68	8.03	8.17	565363
2008-08-27	8.32	8.92	8.26	8.92	1282378
2008-08-28	8.98	9.94	8.94	9.91	358525
2008-08-29	9.77	10.53	9.56	10.20	759584
2008-09-02	10.72	11.13	10.07	10.49	110089
2008-09-03	10.27	10.73	10.14	10.72	128778
2008-09-04	10.40	10.51	9.66	9.87	164314
2008-09-05	9.79	10.73	9.40	10.65	120507
2008-09-08	11.71	13.87	11.00	11.74	240644
2008-09-09	11.57	11.80	10.28	10.49	77128
2008-09-10	10.76	11.05	10.02	10.61	79102
2008-09-11	10.06	11.09	9.96	10.92	99299
2008-09-12	10.85	11.58	10.70	11.29	97660
2008-09-15	10.91	11.38	10.18	10.62	90633
2008-09-16	10.45	11.38	10.13	11.19	68095
2008-09-17	10.72	11.18	9.88	9.96	53397
2008-09-18	10.25	11.66	8.71	11.61	145095
2008-09-19	12.24	13.82	11.27	12.98	290254
2008-09-22	13.34	13.34	9.62	10.04	63261
2008-09-23	10.32	10.58	9.16	9.26	322187
2008-09-24	9.54	11.29	9.40	10.93	208456
2008-09-25	11.12	11.29	10.16	11.13	68788
2008-09-26	10.68	11.26	10.29	11.25	72154
2008-09-29	11.41	11.47	9.72	9.84	169765
2008-09-30	10.16	11.25	9.76	11.01	90328
2008-10-01	10.65	11.10	10.23	10.91	107667
2008-10-02	10.90	10.91	9.66	9.68	97368
2008-10-03	10.33	10.40	8.20	8.24	210441
2008-10-06	7.90	8.35	7.38	8.04	309934
2008-10-07	8.21	8.21	6.92	6.92	156351
2008-10-08	6.66	7.46	6.55	6.94	90430
2008-10-09	7.04	7.17	5.56	5.86	65610
2008-10-10	5.42	7.06	4.78	6.47	288528
2008-10-13	6.78	6.78	6.01	6.53	334371
2008-10-14	6.78	6.78	5.86	5.97	245473
2008-10-15	5.73	5.92	5.35	5.58	59490
2008-10-16	5.45	5.83	5.09	5.80	87577
2008-10-17	5.43	6.08	5.43	5.84	39627
2008-10-20	5.89	6.38	5.53	6.30	64784
2008-10-21	6.13	6.29	5.73	5.73	41079
2008-10-22	5.59	5.81	5.19	5.28	85608
2008-10-23	5.14	5.21	3.89	4.34	193976
2008-10-24	4.08	4.37	3.59	3.88	488295
2008-10-27	3.84	4.15	3.69	3.73	134912
2008-10-28	3.97	3.99	2.90	3.54	958783
2008-10-29	3.68	4.21	3.62	3.94	85251
2008-10-30	4.20	4.74	3.98	4.49	284509
2008-10-31	4.33	5.44	4.27	5.34	147095
2008-11-03	5.35	5.55	4.93	5.31	74623
2008-11-04	5.47	6.12	5.32	6.10	186635
2008-11-05	6.00	6.53	5.77	5.88	100914
2008-11-06	5.88	6.03	5.43	5.52	79427
2008-11-07	5.39	5.46	4.85	5.07	35740
2008-11-10	5.19	5.43	4.61	4.83	87112
2008-11-11	4.82	5.04	4.32	4.72	204408
2008-11-12	4.72	4.72	3.97	4.13	323668
2008-11-13	4.10	4.47	3.45	4.41	287320
2008-11-14	4.24	4.73	4.09	4.30	37316
2008-11-17	4.30	4.31	3.93	3.96	280586
2008-11-18	3.87	4.26	3.62	3.81	559333
2008-11-19	3.87	3.87	3.04	3.04	482327
2008-11-20	3.04	3.15	2.31	2.37	353134
2008-11-21	2.26	2.41	2.04	2.22	1402892
2008-11-24	2.31	2.85	2.20	2.72	1142520
2008-11-25	2.88	4.47	2.72	3.68	1161831
2008-11-26	3.55	5.03	3.38	4.95	521597
2008-11-28	4.67	5.13	4.51	4.67	80284
2008-12-01	4.43	4.60	4.03	4.07	134793
2008-12-02	4.12	4.89	3.98	4.86	79979
2008-12-03	4.65	5.40	4.56	5.12	172785
2008-12-04	5.20	6.12	5.20	5.53	167758
2008-12-05	5.64	6.00	5.10	5.78	87948
2008-12-08	6.01	6.55	5.61	6.37	42181
2008-12-09	6.49	6.99	5.78	5.97	91184
2008-12-10	6.10	6.68	5.76	6.56	57686
2008-12-11	6.55	6.74	5.89	5.99	70823
2008-12-12	5.79	6.59	5.66	6.46	60575
2008-12-15	6.47	6.49	5.54	5.85	77535
2008-12-16	5.82	6.60	5.71	6.59	94544
2008-12-17	6.40	7.27	6.32	6.78	142327
2008-12-18	7.16	7.60	6.61	6.81	90437
2008-12-19	7.02	7.17	6.56	6.60	58398
2008-12-22	6.60	6.60	5.52	5.73	53474
2008-12-23	5.73	5.82	5.43	5.61	31474
2008-12-24	5.72	5.72	5.31	5.31	14610
2008-12-26	5.40	5.52	5.34	5.52	25117
2008-12-29	5.47	5.48	5.10	5.24	20400
2008-12-30	5.24	5.48	4.96	5.43	53117
2008-12-31	5.43	5.86	5.21	5.86	103352
2009-01-02	5.85	6.28	5.69	6.24	46566
2009-01-05	6.08	7.24	6.03	6.84	300828
2009-01-06	8.00	8.00	6.96	7.69	74880
2009-01-07	7.44	7.44	7.00	7.14	34817
2009-01-08	7.31	8.13	7.14	8.06	190054
2009-01-09	8.11	8.11	5.58	6.20	634354
2009-01-12	6.64	6.64	5.53	5.65	96961
2009-01-13	5.82	5.95	5.47	5.92	47035
2009-01-14	5.72	5.89	5.25	5.32	44866
2009-01-15	5.25	5.48	4.67	5.12	121259
2009-01-16	5.35	5.52	4.66	5.39	82988
2009-01-20	5.30	5.35	4.52	4.52	47758
2009-01-21	4.63	4.77	4.14	4.75	52512
2009-01-22	4.50	4.77	4.30	4.34	38858
2009-01-23	4.18	4.83	4.12	4.66	35126
2009-01-26	4.90	5.97	4.86	5.25	64407
2009-01-27	5.25	5.51	5.11	5.30	25081
2009-01-28	5.46	6.52	5.38	6.13	95437
2009-01-29	5.94	6.03	5.54	5.58	69167
2009-01-30	5.52	5.64	5.22	5.33	23802
2009-02-02	5.15	5.91	5.12	5.26	34190
2009-02-03	5.57	6.03	5.43	5.93	29831
2009-02-04	5.88	6.20	5.47	5.52	51110
2009-02-05	5.52	5.91	5.43	5.64	80286
2009-02-06	5.82	6.99	5.82	6.49	87143
2009-02-09	6.38	6.38	5.90	5.97	41350
2009-02-10	6.04	6.20	4.88	4.99	107756
2009-02-11	5.10	5.45	4.87	5.20	32357
2009-02-12	5.00	5.15	4.48	4.93	75645
2009-02-13	4.84	5.21	4.76	5.17	27774
2009-02-17	4.97	5.05	4.73	5.01	29026
2009-02-18	4.99	5.15	4.53	4.69	37439
2009-02-19	4.84	4.84	3.82	3.85	274359
2009-02-20	3.79	4.07	3.70	3.89	27846
2009-02-23	4.08	4.44	3.85	4.24	311573
2009-02-24	4.30	5.36	4.21	4.99	58479
2009-02-25	4.86	5.12	4.56	4.97	113504
2009-02-26	5.08	5.36	4.88	4.98	59256
2009-02-27	4.91	4.96	4.40	4.49	58771
2009-03-02	4.34	4.59	4.29	4.38	102972
2009-03-03	4.57	4.59	4.04	4.11	35177
2009-03-04	4.20	4.58	4.01	4.48	72749
2009-03-05	4.42	4.45	4.12	4.20	45568
2009-03-06	4.28	4.47	3.94	4.16	38961
2009-03-09	4.01	4.77	4.01	4.21	43556
2009-03-10	4.36	5.34	4.36	5.24	80752
2009-03-11	5.20	5.56	5.19	5.37	72457
2009-03-12	5.24	6.12	5.16	6.06	79321
2009-03-13	6.16	6.22	5.73	6.00	25017
2009-03-16	6.00	6.20	5.50	5.54	21884
2009-03-17	5.77	5.99	5.47	5.94	59977
2009-03-18	5.83	6.84	5.53	6.51	50237
2009-03-19	6.51	6.67	5.87	5.90	37881
2009-03-20	6.08	6.09	5.54	5.59	42908
2009-03-23	6.10	6.90	5.73	6.85	42575
2009-03-24	6.89	7.04	6.57	6.59	24202
2009-03-25	6.85	8.07	6.18	6.66	90189
2009-03-26	6.85	7.55	6.84	7.32	71419
2009-03-27	7.28	7.53	6.98	7.22	27342
2009-03-30	6.86	6.86	5.91	6.08	27005
2009-03-31	6.25	6.25	4.87	5.15	83418
2009-04-01	4.86	5.17	4.60	4.89	123388
2009-04-02	5.12	5.23	4.93	5.13	70363
2009-04-03	5.04	5.41	4.95	5.35	36002
2009-04-06	5.19	5.30	5.06	5.23	33271
2009-04-07	5.07	5.15	4.88	4.96	54095
2009-04-08	4.96	5.86	4.96	5.24	50253
2009-04-09	5.34	5.63	5.18	5.53	100419
2009-04-13	5.30	5.69	5.29	5.62	26421
2009-04-14	5.43	5.56	5.23	5.24	26574
2009-04-15	5.20	6.17	5.20	5.86	56572
2009-04-16	5.86	6.09	5.59	5.90	100705
2009-04-17	5.95	6.49	5.95	6.46	47026
2009-04-20	6.16	6.16	5.09	5.11	121911
2009-04-21	5.09	5.49	4.97	5.43	111290
2009-04-22	5.28	5.83	5.28	5.48	79944
2009-04-23	5.65	6.07	5.38	6.07	83778
2009-04-24	6.13	7.42	6.13	7.22	102632
2009-04-27	7.10	8.00	7.03	7.22	54907
2009-04-28	7.13	7.51	6.94	7.18	42703
2009-04-29	7.30	7.51	7.20	7.22	57854
2009-04-30	7.44	7.45	6.98	6.99	73026
2009-05-01	6.97	7.09	6.72	6.87	46165
2009-05-04	7.02	7.55	7.01	7.48	41165
2009-05-05	7.46	7.89	7.41	7.61	72614
2009-05-06	7.68	7.97	7.04	7.60	89075
2009-05-07	7.95	8.07	6.93	7.04	75975
2009-05-08	7.16	7.48	6.82	7.43	36666
2009-05-11	7.30	7.44	6.98	7.04	37718
2009-05-12	7.11	7.23	6.61	6.75	65856
2009-05-13	6.51	6.55	6.05	6.06	38293
2009-05-14	6.08	6.66	5.92	6.33	67677
2009-05-15	6.33	6.63	6.10	6.16	16536
2009-05-18	6.62	7.44	6.50	7.13	89434
2009-05-19	6.95	7.32	6.95	7.01	37134
2009-05-20	7.18	7.48	6.92	6.96	47911
2009-05-21	6.85	7.08	6.51	6.64	31935
2009-05-22	6.64	6.75	6.42	6.63	30572
2009-05-26	6.56	6.92	6.55	6.81	40602
2009-05-27	6.75	7.19	6.47	6.48	36649
2009-05-28	6.57	6.68	5.93	6.11	54320
2009-05-29	6.15	6.62	6.15	6.50	76008
2009-06-01	6.60	6.99	6.45	6.76	100284
2009-06-02	6.68	7.04	6.58	6.88	18311
2009-06-03	6.75	6.75	6.32	6.38	18719
2009-06-04	6.42	6.46	6.18	6.28	22770
2009-06-05	6.42	6.42	5.82	5.91	24660
2009-06-08	5.91	6.26	5.81	6.17	12544
2009-06-09	6.21	6.36	6.10	6.17	19902
2009-06-10	6.31	6.32	5.85	6.00	12313
2009-06-11	6.01	6.01	5.66	5.72	22885
2009-06-12	5.73	5.73	5.52	5.60	13863
2009-06-15	5.50	5.50	5.23	5.28	34783
2009-06-16	5.42	5.75	5.25	5.33	80510
2009-06-17	5.34	5.49	5.10	5.36	30235
2009-06-18	5.40	5.40	5.11	5.12	49250
2009-06-19	5.30	5.43	5.22	5.31	12071
2009-06-22	5.31	5.32	5.09	5.13	13673
2009-06-23	5.10	5.37	5.05	5.20	29350
2009-06-24	5.24	5.62	5.24	5.44	26562
2009-06-25	5.43	6.41	5.43	6.37	103158
2009-06-26	6.28	6.54	6.05	6.43	66810
2009-06-29	6.42	6.85	6.40	6.85	35190
2009-06-30	6.85	7.01	6.68	6.87	34047
2009-07-01	6.91	6.91	6.60	6.65	27262
2009-07-02	6.41	6.56	6.31	6.32	25634
2009-07-06	6.27	6.32	6.10	6.19	17685
2009-07-07	6.18	6.18	5.90	5.90	21972
2009-07-08	5.92	5.92	5.50	5.64	148230
2009-07-09	5.71	5.92	5.70	5.80	30564
2009-07-10	5.75	5.77	5.47	5.68	71685
2009-07-13	5.72	5.82	5.47	5.79	55193
2009-07-14	5.72	6.09	5.69	6.03	28345
2009-07-15	6.25	6.44	6.22	6.28	63317
2009-07-16	6.28	6.71	6.21	6.62	234110
2009-07-17	6.74	6.94	6.64	6.75	35339
2009-07-20	6.84	7.05	6.71	6.83	23059
2009-07-21	6.88	6.94	6.72	6.85	46554
2009-07-22	6.85	7.62	6.85	7.43	300451
2009-07-23	7.51	8.24	7.47	7.84	273841
2009-07-24	7.75	7.89	7.51	7.71	18680
2009-07-27	7.70	8.37	7.41	8.29	89223
2009-07-28	7.97	8.24	7.75	8.11	28015
2009-07-29	7.90	8.24	7.86	8.19	43533
2009-07-30	8.18	8.33	7.96	8.12	134613
2009-07-31	8.05	8.36	8.05	8.24	46265
2009-08-03	8.47	8.60	8.31	8.45	96400
2009-08-04	8.38	8.93	8.15	8.79	66469
2009-08-05	8.79	9.01	8.59	8.86	27086
2009-08-06	8.93	8.95	8.66	8.70	28092
2009-08-07	8.95	9.63	8.91	9.37	158477
2009-08-10	9.38	9.38	8.89	8.92	50571
2009-08-11	8.92	9.11	8.66	9.02	27501
2009-08-12	9.11	9.76	9.11	9.47	85177
2009-08-13	9.65	9.78	9.37	9.70	35723
2009-08-14	9.68	9.68	9.21	9.35	23317
2009-08-17	8.81	9.18	8.62	8.89	30804
2009-08-18	8.92	9.20	8.84	9.16	37368
2009-08-19	8.90	9.52	8.90	9.40	24412
2009-08-20	9.40	10.22	9.40	9.85	53999
2009-08-21	9.97	10.33	9.97	10.16	260578
2009-08-24	10.22	10.76	10.18	10.22	21542
2009-08-25	10.41	11.01	10.34	10.53	156721
2009-08-26	10.70	11.24	10.42	11.08	109998
2009-08-27	11.02	11.02	10.37	10.83	53362
2009-08-28	10.94	11.29	10.66	11.03	30474
2009-08-31	10.85	10.85	10.41	10.72	81015
2009-09-01	10.72	11.00	10.01	10.05	49477
2009-09-02	9.89	10.18	9.66	9.73	90107
2009-09-03	9.73	10.07	9.53	10.00	53609
2009-09-04	10.03	10.44	9.92	10.40	37281
2009-09-08	10.58	10.83	10.27	10.56	54712
2009-09-09	10.51	10.85	10.31	10.72	64328
2009-09-10	10.67	11.02	10.47	10.99	67857
2009-09-11	10.95	11.24	10.80	11.05	88162
2009-09-14	10.91	11.00	10.63	10.99	15742
2009-09-15	11.04	11.64	11.04	11.53	28487
2009-09-16	11.76	12.41	11.47	12.33	54909
2009-09-17	12.35	12.54	11.63	11.91	31297
2009-09-18	12.18	12.37	11.82	11.85	49843
2009-09-21	11.61	11.61	10.82	11.44	118110
2009-09-22	11.53	11.73	11.23	11.43	76896
2009-09-23	11.43	11.54	11.19	11.22	70744
2009-09-24	11.45	11.55	10.49	10.66	25250
2009-09-25	10.55	10.79	10.31	10.42	80381
2009-09-28	10.48	10.63	10.35	10.50	20366
2009-09-29	10.68	10.95	10.45	10.50	124535
2009-09-30	10.46	10.50	10.06	10.22	75264
2009-10-01	10.11	10.13	9.40	9.40	57874
2009-10-02	9.18	9.30	8.90	9.08	143453
2009-10-05	9.15	9.49	9.09	9.29	27178
2009-10-06	9.41	9.84	9.40	9.60	21458
2009-10-07	9.49	9.66	9.11	9.13	120497
2009-10-08	9.37	10.27	9.37	10.01	65664
2009-10-09	10.03	10.17	9.85	10.00	29266
2009-10-12	10.16	10.21	9.90	10.05	87172
2009-10-13	10.02	10.71	9.97	10.64	99972
2009-10-14	10.81	10.89	10.50	10.74	14728
2009-10-15	10.62	10.66	10.53	10.62	21786
2009-10-16	10.53	10.55	10.25	10.37	7815
2009-10-19	10.38	10.49	10.07	10.12	8366
2009-10-20	10.06	10.08	9.75	9.88	29017
2009-10-21	9.79	10.06	9.51	9.51	50646
2009-10-22	9.48	10.37	9.39	10.27	55286
2009-10-23	10.30	10.53	9.62	9.65	43119
2009-10-26	9.68	10.00	9.28	9.29	26959
2009-10-27	9.36	9.59	9.22	9.43	33435
2009-10-28	9.30	9.34	8.53	8.64	111264
2009-10-29	8.87	9.15	8.68	9.02	63048
2009-10-30	8.96	9.01	8.64	8.74	36667
2009-11-02	8.82	9.02	8.30	8.58	105424
2009-11-03	8.55	9.05	8.53	8.96	44230
2009-11-04	9.13	9.69	9.13	9.39	64779
2009-11-05	9.46	9.78	9.18	9.36	77668
2009-11-06	9.54	9.97	9.42	9.93	63157
2009-11-09	10.15	10.28	9.98	10.25	48159
2009-11-10	10.22	10.44	9.97	10.13	48112
2009-11-11	10.48	10.84	10.36	10.67	52832
2009-11-12	10.63	10.66	10.22	10.34	84035
2009-11-13	10.58	10.62	10.24	10.28	33229
2009-11-16	10.43	10.60	10.27	10.38	40733
2009-11-17	10.34	10.40	10.16	10.25	31255
2009-11-18	10.35	10.49	10.15	10.25	32711
2009-11-19	10.08	10.08	9.71	9.93	11453
2009-11-20	9.65	9.76	9.37	9.44	92461
2009-11-23	9.55	9.86	9.33	9.39	60712
2009-11-24	9.39	9.42	8.90	8.97	35293
2009-11-25	9.01	9.13	8.98	9.02	18837
2009-11-27	8.66	8.95	8.57	8.77	31540
2009-11-30	8.72	8.91	8.55	8.68	37764
2009-12-01	8.80	9.02	8.79	8.87	64878
2009-12-02	8.86	9.02	8.74	8.82	63568
2009-12-03	8.86	8.86	8.42	8.45	57826
2009-12-04	8.63	8.77	8.34	8.53	46636
2009-12-07	8.53	8.63	8.17	8.17	54845
2009-12-08	8.14	8.17	8.01	8.06	50771
2009-12-09	8.13	8.13	7.97	7.99	14862
2009-12-10	8.00	8.07	7.80	7.83	535664
2009-12-11	7.94	8.02	7.82	7.97	613037
2009-12-14	8.05	8.35	7.94	8.33	254663
2009-12-15	8.25	8.38	8.17	8.21	71361
2009-12-16	8.27	8.72	8.19	8.63	59198
2009-12-17	8.54	8.64	8.36	8.47	28818
2009-12-18	8.50	8.52	8.26	8.47	35505
2009-12-21	8.55	8.90	8.41	8.88	41780
2009-12-22	8.92	9.30	8.89	9.24	41041
2009-12-23	9.30	9.38	9.13	9.18	117542
2009-12-24	9.17	9.28	9.17	9.28	2346
2009-12-28	9.37	9.37	8.95	9.02	50778
2009-12-29	9.09	9.09	8.78	8.92	25475
2009-12-30	9.05	9.05	8.80	8.95	46743
2009-12-31	8.98	9.00	8.85	8.90	22061
2010-01-04	8.98	9.04	8.85	9.01	57059
2010-01-05	9.01	9.40	8.86	9.38	25060
2010-01-06	9.28	9.47	9.19	9.46	17809
2010-01-07	10.06	11.30	10.06	10.93	217497
2010-01-08	10.79	11.39	10.77	11.31	173653
2010-01-11	11.43	11.66	11.30	11.61	68607
2010-01-12	11.48	11.70	11.33	11.41	82122
2010-01-13	11.47	11.64	11.21	11.53	84908
2010-01-14	11.76	11.94	11.59	11.66	33894
2010-01-15	11.54	11.57	11.23	11.35	57502
2010-01-19	11.31	11.63	11.30	11.61	57876
2010-01-20	11.49	11.51	11.11	11.21	54947
2010-01-21	11.23	11.23	10.68	10.70	104078
2010-01-22	10.66	10.95	10.32	10.34	23394
2010-01-25	10.51	10.53	10.13	10.26	23406
2010-01-26	10.26	10.40	10.18	10.19	7494
2010-01-27	10.22	10.60	10.00	10.58	33057
2010-01-28	10.72	11.14	10.60	10.89	58436
2010-01-29	10.94	11.30	10.85	11.02	52092
2010-02-01	10.95	11.00	10.74	10.90	12280
2010-02-02	11.00	11.88	11.00	11.83	57758
2010-02-03	11.79	11.81	11.41	11.64	29789
2010-02-04	11.34	11.38	10.81	10.90	35498
2010-02-05	10.91	10.92	10.00	10.34	58596
2010-02-08	10.36	11.21	10.30	10.89	20709
2010-02-09	11.00	11.10	10.63	11.06	13309
2010-02-10	11.03	11.11	10.72	11.06	12268
2010-02-11	11.13	12.25	11.13	12.23	141716
2010-02-12	12.14	12.26	11.93	12.17	17710
2010-02-16	12.30	12.54	12.30	12.54	33606
2010-02-17	12.69	12.89	12.34	12.48	37318
2010-02-18	12.43	12.45	12.09	12.32	17663
2010-02-19	12.32	12.60	12.25	12.51	19132
2010-02-22	12.57	12.66	12.29	12.35	13847
2010-02-23	12.31	12.43	11.54	11.69	62259
2010-02-24	11.76	11.90	10.93	11.70	95943
2010-02-25	11.55	11.77	11.26	11.69	20537
2010-02-26	11.57	11.85	11.36	11.80	10376
2010-03-01	11.84	12.03	11.84	11.96	8071
2010-03-02	12.02	12.20	11.93	11.96	5647
2010-03-03	11.97	12.23	11.97	12.14	14581
2010-03-04	12.07	12.21	11.85	12.05	36853
2010-03-05	12.23	12.39	12.12	12.39	22672
2010-03-08	12.52	12.59	12.46	12.54	8765
2010-03-09	12.54	12.71	12.43	12.57	6160
2010-03-10	12.69	12.69	12.28	12.35	30921
2010-03-11	12.22	12.24	11.95	12.12	83850
2010-03-12	12.16	12.22	11.81	11.93	14835
2010-03-15	11.98	11.98	11.49	11.66	61038
2010-03-16	11.80	12.23	11.71	12.16	11521
2010-03-17	12.35	12.35	12.09	12.10	4286
2010-03-18	12.16	12.17	12.06	12.12	2879
2010-03-19	12.09	12.09	11.76	11.78	7884
2010-03-22	11.50	11.88	11.50	11.85	5858
2010-03-23	11.72	12.51	11.72	12.48	46232
2010-03-24	13.11	13.47	12.87	12.89	58725
2010-03-25	13.06	13.65	13.06	13.27	30829
2010-03-26	13.36	13.86	13.32	13.42	22055
2010-03-29	13.48	13.55	13.04	13.36	14180
2010-03-30	13.31	13.52	13.17	13.20	16368
2010-03-31	13.17	13.17	12.59	12.61	28015
2010-04-01	12.73	12.86	12.57	12.59	41890
2010-04-05	12.74	12.99	12.66	12.97	6873
2010-04-06	12.80	12.85	12.57	12.77	11082
2010-04-07	12.70	13.16	12.38	13.16	27901
2010-04-08	12.45	12.85	12.45	12.77	64155
2010-04-09	12.74	13.01	12.74	12.99	7396
2010-04-12	13.04	13.04	12.67	12.75	40508
2010-04-13	12.84	13.04	12.79	12.86	92106
2010-04-14	13.04	13.73	13.04	13.65	24702
2010-04-15	13.53	13.53	13.16	13.26	5926
2010-04-16	13.07	13.13	12.62	12.76	32309
2010-04-19	12.92	13.00	12.63	12.77	10047
2010-04-20	13.01	13.51	12.94	13.49	24684
2010-04-21	13.53	13.92	13.47	13.89	14688
2010-04-22	13.62	14.87	13.56	14.78	33605
2010-04-23	14.78	16.34	14.78	15.29	129844
2010-04-26	15.19	15.64	14.97	15.03	54123
2010-04-27	15.09	15.09	14.02	14.02	38771
2010-04-28	14.29	14.58	14.20	14.31	14728
2010-04-29	14.56	15.44	14.56	15.12	25743
2010-04-30	15.34	15.68	14.78	14.92	43125
2010-05-03	14.88	15.63	14.87	15.44	26059
2010-05-04	15.17	15.17	14.42	14.69	50773
2010-05-05	14.40	14.78	14.20	14.22	16592
2010-05-06	14.19	14.57	12.74	13.62	84180
2010-05-07	13.56	13.77	12.60	12.87	73892
2010-05-10	13.94	14.57	13.76	14.51	32988
2010-05-11	14.25	14.77	14.20	14.31	9484
2010-05-12	14.57	14.69	13.99	14.32	54223
2010-05-13	14.22	14.36	13.89	13.99	30367
2010-05-14	13.88	13.88	13.35	13.81	44287
2010-05-17	13.88	13.88	12.92	13.77	55682
2010-05-18	14.17	14.17	13.51	13.62	120808
2010-05-19	13.46	13.93	13.21	13.53	104801
2010-05-20	13.11	13.27	12.95	12.96	25280
2010-05-21	12.71	13.17	12.60	12.96	43526
2010-05-24	13.08	13.28	12.84	12.85	34706
2010-05-25	12.41	12.80	12.32	12.73	66536
2010-05-26	13.00	13.51	12.80	12.87	50583
2010-05-27	13.27	13.27	12.80	13.15	42111
2010-05-28	13.11	13.26	12.83	12.93	23073
2010-06-01	12.80	12.82	12.09	12.19	44225
2010-06-02	12.28	12.41	12.23	12.29	41519
2010-06-03	12.48	12.48	11.90	12.10	32508
2010-06-04	11.84	11.87	11.27	11.32	49151
2010-06-07	11.41	11.43	10.78	10.81	40437
2010-06-08	10.61	10.98	10.40	10.78	33272
2010-06-09	10.96	11.12	10.47	10.57	60172
2010-06-10	10.84	11.52	10.68	11.44	17107
2010-06-11	11.24	11.46	11.14	11.43	5916
2010-06-14	11.43	11.57	11.01	11.04	18702
2010-06-15	11.33	11.46	11.10	11.46	11483
2010-06-16	11.05	11.51	11.05	11.45	102221
2010-06-17	11.45	11.45	11.01	11.38	136731
2010-06-18	11.39	11.39	10.86	10.92	60455
2010-06-21	11.12	11.26	10.71	10.75	31331
2010-06-22	10.75	10.94	10.46	10.49	30569
2010-06-23	10.59	11.06	10.33	10.86	13277
2010-06-24	10.77	11.13	10.57	10.64	39850
2010-06-25	10.76	10.76	10.34	10.70	12361
2010-06-28	10.71	10.72	10.53	10.58	10200
2010-06-29	10.43	10.48	10.18	10.26	19341
2010-06-30	10.30	10.52	10.21	10.25	9509
2010-07-01	10.44	10.44	9.88	10.15	48695
2010-07-02	10.15	10.38	9.87	10.38	54858
2010-07-06	10.27	10.44	9.81	9.93	21379
2010-07-07	9.72	10.36	9.72	10.31	37148
2010-07-08	10.58	10.58	10.07	10.23	6721
2010-07-09	10.22	10.59	10.22	10.55	5976
2010-07-12	10.53	10.72	10.40	10.72	13136
2010-07-13	10.70	11.07	10.70	11.07	78591
2010-07-14	11.00	11.00	10.54	10.57	37458
2010-07-15	10.53	10.95	10.31	10.95	10874
2010-07-16	10.78	10.80	10.27	10.29	17771
2010-07-19	10.08	10.37	10.04	10.06	15059
2010-07-20	9.89	10.80	9.89	10.77	11473
2010-07-21	10.97	10.97	10.41	10.44	13706
2010-07-22	10.44	11.03	10.44	10.79	12072
2010-07-23	10.67	11.03	10.67	10.96	7200
2010-07-26	11.26	11.35	11.08	11.25	14372
2010-07-27	11.35	11.40	10.96	10.96	7140
2010-07-28	10.89	10.89	10.53	10.64	7345
2010-07-29	10.84	10.94	10.49	10.85	18214
2010-07-30	10.63	11.44	10.60	11.44	56420
2010-08-02	11.26	11.42	11.04	11.29	69992
2010-08-03	11.17	11.17	10.89	10.93	15810
2010-08-04	11.01	11.10	10.68	10.69	23188
2010-08-05	10.55	10.76	10.55	10.64	30943
2010-08-06	10.56	10.56	10.31	10.45	22984
2010-08-09	10.45	10.70	10.45	10.67	36805
2010-08-10	10.67	10.67	10.15	10.15	22848
2010-08-11	9.93	9.95	9.81	9.81	6158
2010-08-12	9.65	9.84	9.64	9.71	7324
2010-08-13	9.58	9.75	9.58	9.66	8058
2010-08-16	9.57	9.57	9.39	9.46	9086
2010-08-17	9.54	9.74	9.52	9.61	8161
2010-08-18	9.64	9.79	9.59	9.77	1836
2010-08-19	9.68	9.68	9.30	9.30	6528
2010-08-20	9.21	9.21	9.00	9.18	12499
2010-08-23	9.07	9.18	9.02	9.07	7398
2010-08-24	8.85	9.30	8.54	9.25	26689
2010-08-25	8.70	9.60	8.36	9.60	9100
2010-08-26	9.61	9.63	9.30	9.38	13790
2010-08-27	9.45	9.61	9.36	9.61	5701
2010-08-30	9.60	9.73	9.45	9.45	19376
2010-08-31	9.63	9.63	9.49	9.57	11369
2010-09-01	9.71	9.99	9.71	9.91	4994
2010-09-02	9.77	10.13	9.77	10.03	21192
2010-09-03	10.21	10.33	9.77	10.32	35248
2010-09-07	10.22	10.22	10.02	10.06	13198
2010-09-08	10.14	10.38	10.02	10.21	133780
2010-09-09	10.36	10.43	10.15	10.40	226683
2010-09-10	10.38	10.56	10.29	10.46	196006
2010-09-13	10.69	10.76	10.47	10.72	145366
2010-09-14	10.75	10.75	10.53	10.58	7048
2010-09-15	10.51	10.53	10.34	10.39	7053
2010-09-16	10.32	10.32	9.94	10.07	8947
2010-09-17	10.13	10.16	9.96	10.13	6732
2010-09-20	10.44	11.00	10.40	10.91	87841
2010-09-21	10.96	11.06	10.73	10.86	66015
2010-09-22	10.82	10.90	10.42	10.45	52729
2010-09-23	10.40	10.66	10.25	10.30	65319
2010-09-24	10.51	10.81	10.51	10.80	14578
2010-09-27	10.92	11.00	10.72	10.96	9355
2010-09-28	10.99	11.16	10.81	11.16	11811
2010-09-29	11.10	11.11	10.92	10.93	24536
2010-09-30	11.10	11.16	10.94	11.14	25316
2010-10-01	11.20	11.41	11.20	11.24	7653
2010-10-04	11.24	11.24	11.05	11.16	5853
2010-10-05	11.28	11.41	11.08	11.32	14530
2010-10-06	11.38	11.38	11.06	11.06	41711
2010-10-07	11.13	11.13	10.94	11.00	10609
2010-10-08	11.07	11.73	11.03	11.53	98620
2010-10-11	11.61	11.88	11.55	11.64	21418
2010-10-12	11.57	11.76	11.31	11.76	57528
2010-10-13	11.70	11.76	11.44	11.47	35669
2010-10-14	11.45	11.92	11.40	11.85	44764
2010-10-15	11.85	11.85	11.20	11.25	19042
2010-10-18	11.21	11.21	10.89	11.04	23304
2010-10-19	10.92	11.29	10.74	10.76	39453
2010-10-20	10.69	10.72	10.38	10.52	80356
2010-10-21	10.62	10.91	10.62	10.79	13160
2010-10-22	10.88	10.88	10.81	10.83	5406
2010-10-25	10.90	11.10	10.90	11.01	23845
2010-10-26	10.82	11.00	10.82	10.93	9192
2010-10-27	10.89	10.94	10.72	10.91	19495
2010-10-28	10.91	10.91	10.64	10.72	15481
2010-10-29	10.72	10.78	10.62	10.78	31964
2010-11-01	10.76	10.90	10.64	10.80	25441
2010-11-02	10.90	11.85	10.85	11.85	44341
2010-11-03	11.76	11.76	11.29	11.47	11492
2010-11-04	11.70	11.93	11.36	11.85	24063
2010-11-05	11.97	11.97	11.77	11.95	16109
2010-11-08	11.95	12.19	11.90	12.14	13396
2010-11-09	12.20	12.23	11.85	12.07	37567
2010-11-10	12.01	12.21	12.00	12.18	3162
2010-11-11	12.14	12.31	12.14	12.22	7111
2010-11-12	11.99	12.15	11.80	11.91	4692
2010-11-15	11.92	11.92	11.76	11.76	5033
2010-11-16	11.69	11.74	11.56	11.71	7308
2010-11-17	11.58	11.71	11.32	11.32	29849
2010-11-18	11.76	11.76	11.48	11.49	2487
2010-11-19	11.40	11.50	11.29	11.42	2589
2010-11-22	11.34	11.38	11.04	11.20	27188
2010-11-23	11.46	11.47	10.85	10.91	18253
2010-11-24	11.00	11.29	11.00	11.18	2617
2010-11-26	11.03	11.03	11.03	11.03	2471
2010-11-29	10.94	11.15	10.91	10.96	40275
2010-11-30	10.96	11.21	10.96	11.21	27399
2010-12-01	11.24	11.76	11.24	11.76	37236
2010-12-02	11.67	12.83	11.67	12.52	38733
2010-12-03	12.35	12.89	12.35	12.89	23951
2010-12-06	12.88	13.01	12.82	13.01	5681
2010-12-07	13.16	13.43	13.15	13.15	18504
2010-12-08	13.12	13.19	12.87	13.19	14603
2010-12-09	13.19	13.30	13.04	13.27	8869
2010-12-10	13.27	13.43	13.15	13.38	32318
2010-12-13	13.48	13.48	13.22	13.26	27531
2010-12-14	13.38	13.38	12.89	12.89	17465
2010-12-15	12.98	13.20	12.57	12.57	96752
2010-12-16	13.11	13.11	12.62	12.63	46819
2010-12-17	12.79	12.98	12.72	12.85	60134
2010-12-20	12.88	13.57	12.88	13.52	144996
2010-12-21	13.61	13.67	13.32	13.67	76857
2010-12-22	13.67	14.15	13.44	14.12	81000
2010-12-23	14.30	14.30	13.47	13.55	63583
2010-12-27	13.65	13.92	13.50	13.90	36281
2010-12-28	13.87	13.87	13.63	13.72	79998
2010-12-29	13.66	13.93	13.66	13.84	35366
2010-12-30	13.75	13.94	13.75	13.88	32361
2010-12-31	13.86	14.12	13.86	14.08	83555
2011-01-03	14.18	14.40	14.18	14.25	19001
2011-01-04	14.41	14.41	13.65	13.65	52047
2011-01-05	13.65	14.23	13.65	14.16	32063
2011-01-06	14.11	14.40	14.01	14.20	30047
2011-01-07	14.37	14.74	14.32	14.45	73489
2011-01-10	14.43	14.43	13.96	13.96	30124
2011-01-11	14.21	15.48	14.21	14.99	129990
2011-01-12	15.07	15.32	14.90	15.30	60069
2011-01-13	15.41	15.41	15.03	15.10	9677
2011-01-14	15.10	15.54	15.10	15.51	13552
2011-01-18	15.55	15.55	15.14	15.40	9711
2011-01-19	15.30	15.50	14.78	14.82	32921
2011-01-20	14.75	15.24	14.75	14.78	29982
2011-01-21	14.92	14.98	14.51	14.61	24356
2011-01-24	14.53	14.91	14.53	14.72	50221
2011-01-25	14.78	15.05	14.43	14.69	35121
2011-01-26	14.70	15.32	14.70	15.16	31110
2011-01-27	15.13	15.43	14.68	15.10	25134
2011-01-28	15.13	15.17	14.65	14.70	29172
2011-01-31	14.76	14.83	14.35	14.35	69428
2011-02-01	14.57	14.97	14.57	14.93	28315
2011-02-02	14.80	14.84	14.50	14.69	42779
2011-02-03	14.59	14.74	14.43	14.71	19380
2011-02-04	14.66	14.66	14.40	14.51	28454
2011-02-07	14.64	14.99	14.60	14.62	44487
2011-02-08	14.72	15.25	14.70	15.21	55054
2011-02-09	15.11	15.73	15.11	15.43	33316
2011-02-10	15.24	15.42	15.17	15.29	35059
2011-02-11	15.24	15.52	15.02	15.39	33185
2011-02-14	15.33	15.33	14.97	15.09	33016
2011-02-15	15.06	15.15	14.91	14.94	34500
2011-02-16	14.94	15.49	14.94	15.24	21114
2011-02-17	15.19	15.72	15.00	15.61	49066
2011-02-18	15.55	15.69	15.34	15.40	15164
2011-02-22	15.16	15.29	14.56	14.66	22459
2011-02-23	14.70	15.12	13.93	14.54	40834
2011-02-24	14.39	14.82	14.12	14.66	39888
2011-02-25	14.72	14.96	14.58	14.96	18436
2011-02-28	15.15	15.15	14.72	14.84	22553
2011-03-01	14.87	14.94	14.38	14.56	11489
2011-03-02	14.58	14.96	14.56	14.84	13256
2011-03-03	14.98	15.15	14.72	15.00	10824
2011-03-04	14.91	14.92	14.47	14.54	20164
2011-03-07	14.61	14.67	14.21	14.29	11730
2011-03-08	14.17	14.92	14.17	14.84	15987
2011-03-09	14.80	14.97	14.73	14.97	9187
2011-03-10	14.73	14.78	14.56	14.56	19547
2011-03-11	14.49	14.55	14.45	14.55	4233
2011-03-14	14.40	14.51	14.13	14.22	10424
2011-03-15	13.95	14.50	13.75	14.46	20703
2011-03-16	14.38	14.38	13.99	14.07	20908
2011-03-17	14.45	14.45	14.03	14.10	39896
2011-03-18	14.36	14.50	14.12	14.35	7553
2011-03-21	14.51	14.51	14.28	14.41	8608
2011-03-22	14.40	14.40	14.12	14.18	3366
2011-03-23	14.17	14.31	14.01	14.23	30213
2011-03-24	14.23	14.46	13.99	14.31	15673
2011-03-25	14.41	14.59	14.35	14.55	12034
2011-03-28	14.54	14.71	14.31	14.31	12078
2011-03-29	14.29	14.29	13.56	13.84	16956
2011-03-30	13.84	13.84	13.19	13.24	68588
2011-03-31	13.27	13.55	13.17	13.27	44423
2011-04-01	13.34	13.70	13.28	13.39	10792
2011-04-04	13.39	13.46	13.18	13.25	13397
2011-04-05	13.16	13.50	12.87	13.36	46244
2011-04-06	13.36	13.37	13.17	13.35	10404
2011-04-07	13.34	13.57	13.31	13.43	7145
2011-04-08	13.44	13.65	13.30	13.41	4085
2011-04-11	13.39	13.39	13.14	13.18	18431
2011-04-12	13.18	13.40	13.18	13.20	30963
2011-04-13	13.22	13.27	13.01	13.10	37436
2011-04-14	13.10	13.16	13.02	13.15	27265
2011-04-15	13.18	13.40	13.15	13.34	5967
2011-04-18	13.29	13.36	13.10	13.23	40041
2011-04-19	13.20	13.64	13.20	13.45	26356
2011-04-20	13.61	13.88	13.59	13.68	18418
2011-04-21	13.84	13.84	13.45	13.55	14586
2011-04-25	13.47	13.90	13.46	13.76	18239
2011-04-26	13.78	13.92	13.72	13.76	10404
2011-04-27	13.80	13.85	13.63	13.80	9943
2011-04-28	13.72	13.84	13.64	13.74	68008
2011-04-29	13.74	13.97	13.74	13.80	7053
2011-05-02	13.81	13.88	13.25	13.26	14176
2011-05-03	13.33	13.35	13.06	13.35	66738
2011-05-04	13.30	13.43	13.24	13.43	4106
2011-05-05	13.49	13.74	13.32	13.60	7046
2011-05-06	13.72	13.76	13.46	13.53	21227
2011-05-09	13.47	13.47	13.27	13.29	11148
2011-05-10	13.28	13.56	13.27	13.45	8184
2011-05-11	13.41	13.41	13.06	13.11	18934
2011-05-12	12.92	13.02	12.75	12.88	36109
2011-05-13	12.71	12.89	12.68	12.80	29079
2011-05-16	12.81	12.89	12.80	12.86	2656
2011-05-17	12.74	12.74	12.66	12.72	6917
2011-05-18	12.69	13.01	12.69	13.01	6214
2011-05-19	13.02	13.07	12.90	13.04	7242
2011-05-20	13.08	13.11	12.97	13.08	1065
2011-05-23	12.80	13.08	12.80	13.00	3026
2011-05-24	12.95	13.12	12.92	12.99	12852
2011-05-25	12.77	13.35	12.77	13.17	23577
2011-05-26	13.25	13.52	13.20	13.49	14006
2011-05-27	13.65	13.86	13.65	13.73	24673
2011-05-31	13.98	13.98	13.52	13.80	32217
2011-06-01	13.65	13.92	13.50	13.55	20558
2011-06-02	13.56	13.64	13.16	13.25	32592
2011-06-03	13.12	13.24	12.99	13.09	14645
2011-06-06	13.07	13.23	12.58	12.69	32111
2011-06-07	12.80	12.80	12.32	12.37	31564
2011-06-08	12.31	12.31	12.03	12.04	23421
2011-06-09	12.15	12.47	12.04	12.25	25276
2011-06-10	12.16	12.16	11.76	12.09	16855
2011-06-13	12.32	12.35	12.03	12.30	109311
2011-06-14	12.37	12.72	12.37	12.60	24153
2011-06-15	12.41	12.57	12.25	12.32	10573
2011-06-16	12.75	12.76	12.42	12.61	26628
2011-06-17	12.67	12.83	12.57	12.76	25977
2011-06-20	12.63	12.91	12.56	12.91	49990
2011-06-21	12.90	13.15	12.90	13.08	19500
2011-06-22	12.94	13.49	12.94	13.34	33427
2011-06-23	13.35	13.79	13.33	13.60	16817
2011-06-24	13.53	13.61	13.12	13.27	12080
2011-06-27	13.25	13.49	13.12	13.42	17061
2011-06-28	13.55	13.55	13.37	13.45	20860
2011-06-29	13.64	13.64	13.26	13.46	25092
2011-06-30	13.46	13.54	13.20	13.27	24994
2011-07-01	13.61	13.69	13.57	13.65	16002
2011-07-05	13.49	13.51	13.34	13.43	17297
2011-07-06	13.36	13.52	13.25	13.51	42909
2011-07-07	13.65	13.98	13.65	13.85	16670
2011-07-08	13.63	13.74	13.41	13.71	24616
2011-07-11	13.56	13.58	13.22	13.28	22850
2011-07-12	13.15	13.42	13.13	13.23	36085
2011-07-13	13.25	13.41	13.13	13.16	26523
2011-07-14	13.14	13.31	13.02	13.02	7434
2011-07-15	13.17	13.17	13.00	13.02	5637
2011-07-18	12.90	12.94	12.54	12.63	46934
2011-07-19	12.60	13.49	12.60	13.39	37858
2011-07-20	13.53	13.53	13.26	13.37	26526
2011-07-21	13.40	13.54	13.35	13.48	18176
2011-07-22	13.56	13.56	13.29	13.44	5932
2011-07-25	13.50	13.50	13.17	13.26	21030
2011-07-26	13.29	13.29	12.94	12.99	25954
2011-07-27	12.99	12.99	12.49	12.53	14699
2011-07-28	12.66	13.24	12.58	12.59	42867
2011-07-29	12.51	12.89	12.44	12.75	16002
2011-08-01	12.87	12.87	12.38	12.57	40875
2011-08-02	12.39	12.51	12.03	12.10	25113
2011-08-03	12.11	12.32	11.65	12.06	18866
2011-08-04	11.94	11.94	11.04	11.18	33727
2011-08-05	11.24	11.36	10.67	10.89	31804
2011-08-08	10.59	10.68	9.68	9.96	41721
2011-08-09	10.13	10.23	9.52	10.20	90050
2011-08-10	10.08	10.08	9.21	9.31	48212
2011-08-11	9.33	9.85	9.10	9.73	57593
2011-08-12	9.82	9.97	9.62	9.72	40213
2011-08-15	9.86	10.30	9.85	10.25	117529
2011-08-16	10.15	10.37	10.07	10.22	45715
2011-08-17	10.25	10.40	9.82	9.97	53392
2011-08-18	9.61	9.61	9.05	9.14	29012
2011-08-19	9.02	9.18	8.57	8.68	57154
2011-08-22	8.91	8.93	8.63	8.66	27981
2011-08-23	8.67	8.83	8.41	8.55	176267
2011-08-24	8.55	8.93	8.47	8.91	204484
2011-08-25	9.04	9.35	8.97	9.17	34813
2011-08-26	9.11	9.46	8.90	9.22	32617
2011-08-29	9.36	9.83	9.36	9.80	11821
2011-08-30	9.77	10.24	9.65	10.00	24306
2011-08-31	10.27	10.53	9.96	10.19	58152
2011-09-01	10.21	10.34	9.91	9.99	24412
2011-09-02	9.75	9.76	9.44	9.49	39518
2011-09-06	9.16	9.52	9.07	9.40	36011
2011-09-07	9.58	9.83	9.46	9.81	32127
2011-09-08	9.77	9.95	9.43	9.55	12673
2011-09-09	9.42	9.42	8.97	9.10	49594
2011-09-12	8.95	9.15	8.83	9.07	35655
2011-09-13	9.10	9.22	8.96	9.01	44159
2011-09-14	9.11	9.51	8.96	9.36	27687
2011-09-15	9.44	9.59	9.25	9.39	58691
2011-09-16	9.45	9.55	9.25	9.32	32701
2011-09-19	9.54	9.98	9.41	9.89	57530
2011-09-20	9.99	10.02	9.65	9.68	56571
2011-09-21	9.68	9.94	9.52	9.52	72597
2011-09-22	9.31	9.35	8.80	8.93	126932
2011-09-23	8.91	9.26	8.91	9.05	16840
2011-09-26	9.19	9.48	8.95	9.42	19563
2011-09-27	9.68	9.77	9.21	9.31	29524
2011-09-28	9.31	9.31	8.99	9.02	30464
2011-09-29	9.22	9.63	9.13	9.63	28968
2011-09-30	9.41	9.43	9.16	9.24	61077
2011-10-03	9.21	9.30	8.57	8.61	55036
2011-10-04	8.43	8.74	8.09	8.72	99260
2011-10-05	8.64	9.19	8.59	9.17	67957
2011-10-06	9.21	9.52	9.04	9.42	26091
2011-10-07	9.47	9.63	9.21	9.40	89409
2011-10-10	9.56	9.98	9.56	9.94	46957
2011-10-11	9.91	10.16	9.87	9.99	21495
2011-10-12	10.03	10.48	9.99	10.29	38417
2011-10-13	10.22	10.53	9.98	10.21	35581
2011-10-14	10.32	10.45	10.08	10.36	29064
2011-10-17	10.25	10.26	9.87	9.90	47544
2011-10-18	9.92	11.16	9.81	10.90	90157
2011-10-19	10.89	11.13	10.60	10.67	48139
2011-10-20	10.67	11.10	10.22	10.96	32099
2011-10-21	11.15	11.78	11.14	11.53	44080
2011-10-24	11.62	11.95	11.57	11.81	78938
2011-10-25	11.66	11.66	11.05	11.05	41152
2011-10-26	11.25	11.47	11.03	11.37	11546
2011-10-27	12.89	12.89	11.48	11.91	29157
2011-10-28	11.76	11.87	11.57	11.77	31253
2011-10-31	11.62	11.71	11.39	11.51	42917
2011-11-01	11.10	11.22	10.69	10.73	111012
2011-11-02	10.91	11.29	10.84	11.21	54489
2011-11-03	11.32	11.55	10.99	11.47	105585
2011-11-04	11.39	11.73	11.38	11.61	55272
2011-11-07	11.64	12.11	11.64	11.98	52323
2011-11-08	12.18	12.59	12.11	12.45	82547
2011-11-09	12.18	12.18	11.66	11.76	32497
2011-11-10	12.04	12.17	11.84	12.13	63877
2011-11-11	12.22	12.42	12.16	12.41	83780
2011-11-14	12.38	12.40	12.09	12.28	39123
2011-11-15	12.28	12.57	12.11	12.46	58600
2011-11-16	12.47	12.99	12.46	12.65	48643
2011-11-17	12.63	12.81	12.26	12.46	41330
2011-11-18	12.50	12.50	12.04	12.08	50526
2011-11-21	11.88	11.95	11.75	11.85	11628
2011-11-22	11.76	11.80	11.33	11.66	45079
2011-11-23	11.54	11.54	11.16	11.33	74210
2011-11-25	11.24	11.50	11.24	11.34	55216
2011-11-28	11.76	11.83	11.44	11.56	32507
2011-11-29	11.53	11.78	11.50	11.66	42565
2011-11-30	12.23	12.72	11.99	12.70	63985
2011-12-01	12.62	12.76	12.42	12.59	30306
2011-12-02	12.70	12.89	12.58	12.69	37587
2011-12-05	12.94	13.51	12.92	13.30	63880
2011-12-06	13.37	13.54	13.19	13.39	24756
2011-12-07	13.41	13.83	13.25	13.65	61084
2011-12-08	13.57	13.57	13.17	13.25	28314
2011-12-09	13.39	13.83	13.39	13.81	25410
2011-12-12	13.55	13.65	13.28	13.55	84927
2011-12-13	13.74	13.74	13.20	13.30	72243
2011-12-14	13.16	13.21	12.89	12.92	233855
2011-12-15	13.18	13.27	13.04	13.08	58486
2011-12-16	13.26	13.41	13.21	13.37	22206
2011-12-19	13.50	13.65	13.17	13.21	74044
2011-12-20	13.48	14.12	13.48	14.12	27756
2011-12-21	14.02	14.24	13.84	14.14	42813
2011-12-22	14.21	14.31	13.93	14.00	17926
2011-12-23	14.00	14.12	13.68	13.85	10306
2011-12-27	13.87	13.91	13.74	13.82	4080
2011-12-28	13.62	13.62	13.46	13.57	9517
2011-12-29	13.64	14.06	13.63	13.91	48796
2011-12-30	13.96	14.14	13.94	14.09	45552
2012-01-03	14.55	14.65	14.24	14.25	58818
2012-01-04	14.12	14.49	14.07	14.45	35210
2012-01-05	14.40	14.87	14.08	14.78	82259
2012-01-06	14.87	14.90	14.42	14.49	87894
2012-01-09	14.57	14.81	14.57	14.67	25995
2012-01-10	14.78	15.30	14.65	14.69	27205
2012-01-11	14.72	16.01	14.72	15.70	152147
2012-01-12	15.83	16.02	15.33	16.00	124493
2012-01-13	15.95	16.00	15.55	15.87	43561
2012-01-17	16.12	16.19	15.57	16.03	23548
2012-01-18	16.15	16.76	15.96	16.70	104550
2012-01-19	17.10	17.10	16.41	16.56	57274
2012-01-20	16.63	16.68	16.06	16.19	25557
2012-01-23	16.25	16.48	15.74	15.88	46940
2012-01-24	15.72	16.17	15.66	16.10	90353
2012-01-25	16.10	16.66	16.01	16.48	40048
2012-01-26	16.50	16.65	16.04	16.10	23271
2012-01-27	15.96	16.43	15.86	16.25	27477
2012-01-30	16.06	16.29	15.94	16.14	39648
2012-01-31	16.40	16.49	15.50	15.56	45042
2012-02-01	15.67	16.02	15.63	15.94	31722
2012-02-02	15.98	16.04	15.66	15.89	59634
2012-02-03	16.22	17.25	16.22	17.16	128447
2012-02-06	17.12	17.16	16.40	16.57	100989
2012-02-07	16.55	16.86	16.50	16.52	42011
2012-02-08	16.57	16.97	16.40	16.95	37237
2012-02-09	16.90	17.28	16.77	17.20	31349
2012-02-10	16.88	17.10	16.84	16.84	43725
2012-02-13	17.05	17.50	17.05	17.38	27095
2012-02-14	17.41	17.61	17.21	17.34	55706
2012-02-15	17.40	17.75	17.05	17.10	68539
2012-02-16	17.13	17.31	16.82	17.01	22580
2012-02-17	17.05	17.05	16.73	16.86	18921
2012-02-21	17.17	17.24	16.23	16.30	54574
2012-02-22	16.37	16.51	15.94	16.02	23369
2012-02-23	16.07	16.50	15.96	16.40	27431
2012-02-24	16.62	16.71	16.16	16.26	99819
2012-02-27	16.02	16.73	16.02	16.60	36649
2012-02-28	16.67	16.67	16.27	16.46	59998
2012-02-29	16.54	17.17	16.54	16.93	106766
2012-03-01	17.26	17.26	16.71	16.91	52270
2012-03-02	16.95	16.97	16.51	16.67	18392
2012-03-05	16.65	16.87	16.52	16.59	14178
2012-03-06	16.57	16.57	16.20	16.31	44401
2012-03-07	16.53	17.33	16.53	17.28	91460
2012-03-08	17.33	18.27	17.33	18.07	62262
2012-03-09	18.28	19.17	18.27	18.81	65011
2012-03-12	18.59	19.15	18.59	18.93	49176
2012-03-13	19.24	19.75	18.99	19.74	102102
2012-03-14	19.76	19.98	19.45	19.45	29167
2012-03-15	19.47	19.96	19.33	19.80	25571
2012-03-16	19.87	19.89	19.54	19.60	17973
2012-03-19	19.70	19.86	19.30	19.62	25456
2012-03-20	19.46	19.66	19.23	19.63	35650
2012-03-21	19.72	20.04	19.50	19.70	70479
2012-03-22	19.60	19.60	19.21	19.41	28728
2012-03-23	19.31	19.49	18.63	19.21	35530
2012-03-26	19.33	19.50	18.94	19.48	29728
2012-03-27	20.02	20.97	19.97	20.45	105182
2012-03-28	20.68	20.81	20.26	20.52	50981
2012-03-29	20.25	20.28	19.87	20.13	29525
2012-03-30	20.14	20.30	20.00	20.21	27801
2012-04-02	20.03	20.07	19.70	19.79	27067
2012-04-03	19.63	19.98	19.48	19.92	49341
2012-04-04	19.65	19.92	19.36	19.84	29918
2012-04-05	19.89	20.01	19.37	19.49	23429
2012-04-09	19.24	19.63	19.12	19.55	62114
2012-04-10	19.27	19.68	18.01	18.09	55659
2012-04-11	17.79	19.20	17.79	18.94	50491
2012-04-12	18.66	19.53	18.66	19.50	43593
2012-04-13	19.66	19.70	18.94	19.21	28356
2012-04-16	19.42	19.80	18.88	19.04	16650
2012-04-17	19.25	19.31	18.92	18.98	24736
2012-04-18	18.73	18.88	18.51	18.74	27015
2012-04-19	18.76	18.86	17.89	18.26	35949
2012-04-20	18.21	19.10	18.18	18.80	38923
2012-04-23	18.68	18.68	17.71	18.15	42702
2012-04-24	18.22	18.67	18.08	18.42	20054
2012-04-25	18.53	19.03	18.52	18.92	21777
2012-04-26	19.04	20.16	19.04	20.15	48247
2012-04-27	20.25	21.16	20.21	20.92	43539
2012-04-30	21.00	21.00	20.28	20.46	9458
2012-05-01	20.24	21.16	20.13	20.88	9886
2012-05-02	20.80	22.17	20.80	21.33	59840
2012-05-03	21.48	21.56	20.90	20.92	21630
2012-05-04	20.78	21.14	20.45	20.64	14892
2012-05-07	20.69	20.98	20.58	20.76	20155
2012-05-08	20.54	20.64	19.61	20.37	30867
2012-05-09	20.16	21.15	19.87	21.01	68290
2012-05-10	21.21	21.34	20.52	20.54	57273
2012-05-11	20.35	20.95	20.13	20.72	29017
2012-05-14	20.61	21.20	20.57	20.71	41858
2012-05-15	20.79	21.77	20.36	21.17	44817
2012-05-16	21.43	21.89	21.13	21.22	19741
2012-05-17	21.30	21.43	19.21	19.27	76865
2012-05-18	19.54	19.58	18.32	18.82	65667
2012-05-21	18.76	19.50	18.48	19.36	24227
2012-05-22	19.40	20.23	19.40	19.81	16902
2012-05-23	19.54	20.49	19.54	20.41	34364
2012-05-24	20.82	20.82	19.89	20.24	13020
2012-05-25	20.45	20.45	20.03	20.12	17898
2012-05-29	20.37	20.70	20.07	20.63	32314
2012-05-30	20.22	20.22	19.19	19.22	87470
2012-05-31	19.18	19.85	18.57	19.50	20706
2012-06-01	19.03	19.35	17.35	17.65	79647
2012-06-04	17.60	17.68	16.40	16.55	74138
2012-06-05	16.57	17.95	16.57	17.80	18916
2012-06-06	18.12	19.06	18.12	18.58	19909
2012-06-07	18.98	19.29	18.37	18.47	13179
2012-06-08	18.04	18.84	17.90	18.84	6437
2012-06-11	19.12	19.12	17.87	17.87	16390
2012-06-12	18.09	18.18	17.77	17.94	11567
2012-06-13	17.67	17.95	17.07	17.27	12053
2012-06-14	17.54	18.11	17.54	17.88	19856
2012-06-15	17.90	18.20	17.81	18.03	127657
2012-06-18	17.96	18.97	17.96	18.84	40519
2012-06-19	18.90	19.26	18.80	18.91	23923
2012-06-20	19.05	19.22	18.63	18.86	17452
2012-06-21	18.94	18.94	18.18	18.19	7927
2012-06-22	18.46	18.52	18.02	18.46	19196
2012-06-25	18.09	18.77	18.09	18.61	28774
2012-06-26	18.88	19.66	18.88	19.11	57296
2012-06-27	19.38	21.21	19.38	20.07	44912
2012-06-28	20.03	20.59	19.87	20.50	30984
2012-06-29	21.15	21.77	20.72	21.73	114441
2012-07-02	21.92	22.10	21.39	22.10	71311
2012-07-03	22.13	22.13	21.89	22.05	20680
2012-07-05	21.97	22.41	21.72	22.23	59318
2012-07-06	22.05	22.51	21.86	22.38	37700
2012-07-09	22.43	22.44	21.94	22.21	59863
2012-07-10	22.23	22.40	21.31	21.58	20761
2012-07-11	21.66	21.66	21.05	21.06	13804
2012-07-12	20.95	21.96	20.87	21.69	176846
2012-07-13	21.93	22.30	21.60	21.67	55157
2012-07-16	21.42	22.03	21.30	21.90	62313
2012-07-17	22.00	22.00	21.34	21.67	47038
2012-07-18	21.97	22.11	21.08	21.26	79766
2012-07-19	21.21	21.57	20.61	21.19	34398
2012-07-20	21.20	22.15	21.20	21.65	72665
2012-07-23	21.20	21.93	21.20	21.72	24640
2012-07-24	21.55	21.91	21.02	21.28	18524
2012-07-25	21.48	21.53	20.33	20.45	58132
2012-07-26	20.79	21.32	20.79	21.30	18021
2012-07-27	21.35	21.55	20.55	21.32	26261
2012-07-30	21.35	21.49	20.52	20.79	89785
2012-07-31	20.66	20.98	20.42	20.53	22005
2012-08-01	20.79	20.80	20.30	20.35	14690
2012-08-02	19.99	20.84	19.99	20.76	7743
2012-08-03	21.10	21.39	20.74	21.31	26764
2012-08-06	21.25	21.45	20.87	20.91	9088
2012-08-07	21.18	21.58	20.66	21.49	31980
2012-08-08	21.43	21.89	21.02	21.86	37402
2012-08-09	22.08	22.90	22.01	22.62	53962
2012-08-10	22.48	22.63	22.05	22.58	78847
2012-08-13	22.59	22.65	22.04	22.47	11472
2012-08-14	22.70	23.18	22.44	22.56	31334
2012-08-15	22.59	22.76	22.31	22.69	40525
2012-08-16	22.81	23.62	22.52	23.43	25924
2012-08-17	23.47	23.68	23.20	23.68	18133
2012-08-20	23.60	23.64	22.82	23.08	8402
2012-08-21	23.28	23.28	22.43	22.49	8568
2012-08-22	22.84	23.61	22.84	23.28	20888
2012-08-23	23.15	23.53	23.05	23.06	2687
2012-08-24	23.26	23.69	23.19	23.51	14686
2012-08-27	23.48	23.48	23.00	23.04	5589
2012-08-28	22.97	23.47	22.97	23.27	13402
2012-08-29	23.31	23.37	23.15	23.22	8757
2012-08-30	22.95	23.28	22.62	23.17	7262
2012-08-31	23.19	23.57	23.05	23.39	13365
2012-09-04	23.38	23.66	23.11	23.43	82647
2012-09-05	23.55	23.62	23.34	23.51	18901
2012-09-06	23.51	24.46	23.51	24.33	36376
2012-09-07	24.51	24.51	24.05	24.21	17504
2012-09-10	24.32	24.32	23.65	23.65	12240
2012-09-11	23.77	23.94	23.51	23.56	18231
2012-09-12	23.80	24.69	23.80	24.69	45397
2012-09-13	24.60	25.38	24.15	25.21	24950
2012-09-14	25.48	26.21	25.48	25.96	66296
2012-09-17	25.95	25.96	25.49	25.67	39412
2012-09-18	25.86	26.14	25.21	25.32	26425
2012-09-19	25.35	26.05	25.34	25.81	16068
2012-09-20	25.77	26.17	25.50	26.17	11458
2012-09-21	26.47	27.08	26.32	26.58	45783
2012-09-24	27.13	27.31	25.49	26.07	38536
2012-09-25	26.02	26.54	25.62	25.70	41562
2012-09-26	25.94	26.00	24.19	24.40	47865
2012-09-27	24.31	25.01	24.13	24.68	63284
2012-09-28	24.47	24.50	24.14	24.36	31060
2012-10-01	24.41	24.62	23.99	24.01	49522
2012-10-02	24.21	24.54	24.03	24.45	41846
2012-10-03	24.69	26.20	24.69	26.15	101114
2012-10-04	26.35	26.35	25.73	26.29	26778
2012-10-05	26.67	26.76	26.41	26.54	11783
2012-10-08	26.49	26.58	26.19	26.39	12213
2012-10-09	26.43	26.43	25.57	25.73	11417
2012-10-10	25.65	25.94	25.46	25.66	90135
2012-10-11	25.68	25.68	24.52	24.79	30074
2012-10-12	24.80	24.94	24.41	24.84	28251
2012-10-15	25.06	25.74	24.91	25.74	38864
2012-10-16	25.85	25.91	25.43	25.87	4642
2012-10-17	26.19	26.83	26.19	26.42	87561
2012-10-18	26.28	26.83	26.28	26.83	36943
2012-10-19	27.09	27.17	26.62	26.93	64813
2012-10-22	26.95	26.98	26.23	26.56	17731
2012-10-23	26.22	26.25	25.80	26.08	55077
2012-10-24	26.21	26.56	26.11	26.39	27580
2012-10-25	26.58	26.73	25.33	25.75	40122
2012-10-26	25.79	25.79	25.07	25.45	37903
2012-10-31	25.70	25.99	25.20	25.66	15954
2012-11-01	25.86	27.03	25.86	26.89	215784
2012-11-02	27.41	27.66	26.04	26.06	59588
2012-11-05	26.29	27.77	26.14	27.73	194388
2012-11-06	28.02	28.14	27.57	28.09	72590
2012-11-07	27.97	28.42	27.61	28.20	63343
2012-11-08	28.29	28.29	27.33	27.73	34729
2012-11-09	27.65	28.06	26.40	27.46	40205
2012-11-12	27.71	28.96	26.07	26.23	56856
2012-11-13	26.22	26.78	25.64	26.04	63006
2012-11-14	26.24	26.27	25.05	25.20	33180
2012-11-15	25.49	25.75	24.27	25.00	49448
2012-11-16	24.14	26.13	24.05	26.01	36907
2012-11-19	26.28	27.02	26.13	26.37	33013
2012-11-20	26.62	27.56	26.62	27.34	40264
2012-11-21	27.54	27.81	27.32	27.54	12728
2012-11-23	27.96	27.96	27.43	27.83	6815
2012-11-26	27.74	27.76	27.31	27.72	5336
2012-11-27	27.85	28.11	27.61	27.66	59784
2012-11-28	27.69	27.70	26.83	27.56	35818
2012-11-29	27.63	27.95	27.27	27.55	72091
2012-11-30	27.40	27.62	27.11	27.51	62873
2012-12-03	28.09	28.09	27.27	27.27	28284
2012-12-04	27.48	27.69	27.15	27.26	27871
2012-12-05	27.16	27.16	26.03	26.36	47344
2012-12-06	26.19	26.50	25.57	26.17	25812
2012-12-07	26.44	26.68	26.25	26.47	18808
2012-12-10	26.40	26.66	26.13	26.38	33307
2012-12-11	26.59	26.77	26.12	26.20	127698
2012-12-12	26.40	27.50	26.40	27.30	74929
2012-12-13	27.12	27.39	26.60	26.65	78243
2012-12-14	26.57	26.79	26.44	26.64	51863
2012-12-17	26.80	27.82	26.80	27.75	111823
2012-12-18	28.01	28.50	27.85	28.50	108299
2012-12-19	28.53	28.53	27.61	28.21	36524
2012-12-20	28.07	28.35	27.98	28.14	14915
2012-12-21	27.80	27.80	27.14	27.44	24139
2012-12-24	27.56	27.69	27.37	27.42	10306
2012-12-26	27.78	27.78	27.10	27.13	13641
2012-12-27	27.34	27.38	26.22	27.11	81874
2012-12-28	26.84	26.97	26.59	26.74	62913
2012-12-31	26.49	27.73	26.47	27.62	81017
2013-01-02	28.88	28.88	28.32	28.56	54063
2013-01-03	28.56	29.30	28.53	28.63	24452
2013-01-04	28.76	29.10	28.59	29.08	42409
2013-01-07	29.15	30.07	29.02	30.02	140150
2013-01-08	30.26	30.26	29.42	29.92	47845
2013-01-09	30.33	30.50	30.18	30.20	12479
2013-01-10	30.18	30.47	29.74	30.04	19431
2013-01-11	30.04	30.46	29.78	29.81	35617
2013-01-14	29.98	30.30	29.75	29.85	18343
2013-01-15	29.84	30.05	29.10	29.85	76388
2013-01-16	30.02	30.04	29.65	29.79	28344
2013-01-17	29.98	30.83	29.97	30.83	21813
2013-01-18	30.68	30.99	30.54	30.80	35114
2013-01-22	30.78	30.78	30.05	30.69	51479
2013-01-23	30.63	31.13	30.63	31.03	12928
2013-01-24	31.12	31.53	30.74	30.95	22123
2013-01-25	30.94	31.50	30.79	31.50	29757
2013-01-28	31.35	31.35	30.35	30.45	27416
2013-01-29	30.96	31.12	30.46	30.83	54118
2013-01-30	30.62	30.94	29.85	29.90	54940
2013-01-31	29.80	30.02	29.34	29.89	50745
2013-02-01	30.03	30.47	29.35	29.36	19951
2013-02-04	29.34	29.72	28.86	28.98	38450
2013-02-05	29.02	29.32	28.28	29.07	48583
2013-02-06	29.11	29.30	28.67	28.81	29785
2013-02-07	28.73	28.76	28.13	28.43	27035
2013-02-08	28.28	28.31	27.89	28.29	27257
2013-02-11	27.95	28.35	27.62	27.74	25507
2013-02-12	28.15	29.36	28.15	28.92	42009
2013-02-13	29.19	29.19	28.45	28.91	29090
2013-02-14	28.77	28.95	28.63	28.72	5687
2013-02-15	28.72	29.06	28.24	28.33	31377
2013-02-19	28.61	28.65	27.59	28.14	51508
2013-02-20	27.98	27.98	25.92	26.00	68890
2013-02-21	26.29	26.52	25.83	26.40	37718
2013-02-22	26.61	26.79	26.31	26.49	10801
2013-02-25	26.76	26.96	25.69	25.70	24898
2013-02-26	25.97	26.71	25.94	26.67	21973
2013-02-27	26.89	27.49	26.75	27.30	20561
2013-02-28	27.71	27.80	26.96	26.96	15209
2013-03-01	26.76	27.15	26.43	27.09	330508
2013-03-04	26.77	28.01	26.72	28.00	43272
2013-03-05	28.28	28.90	28.23	28.69	58899
2013-03-06	29.14	29.35	28.75	29.23	108320
2013-03-07	28.96	29.37	28.57	29.16	44330
2013-03-08	29.43	29.51	28.85	29.45	39308
2013-03-11	28.62	29.70	28.62	29.46	36462
2013-03-12	29.22	29.23	28.87	28.88	8072
2013-03-13	29.19	29.19	28.46	28.91	13549
2013-03-14	28.96	29.65	28.96	29.61	19617
2013-03-15	29.48	29.70	29.11	29.29	10473
2013-03-18	29.26	29.36	28.67	29.21	16996
2013-03-19	29.48	29.61	28.66	28.92	29097
2013-03-20	29.43	30.65	28.98	30.42	60706
2013-03-21	30.26	30.50	29.51	29.65	53917
2013-03-22	29.65	29.73	29.28	29.35	43438
2013-03-25	29.44	29.89	28.95	29.11	87578
2013-03-26	29.12	29.50	29.00	29.17	88878
2013-03-27	29.18	29.46	28.86	29.46	30722
2013-03-28	29.16	29.36	28.98	29.17	25338
2013-04-01	29.36	29.36	28.44	28.61	24086
2013-04-02	29.03	29.03	28.09	28.11	23086
2013-04-03	28.12	28.14	26.62	27.19	57408
2013-04-04	27.46	27.46	27.03	27.18	31740
2013-04-05	26.92	27.58	26.65	27.52	14778
2013-04-08	27.64	28.39	27.17	28.38	29246
2013-04-09	28.35	28.45	27.71	27.81	18742
2013-04-10	27.63	27.86	27.40	27.76	21609
2013-04-11	27.85	27.88	27.27	27.34	21556
2013-04-12	27.33	28.69	27.33	28.47	48815
2013-04-15	28.39	28.39	26.30	26.34	47296
2013-04-16	27.25	27.38	26.49	26.98	20242
2013-04-17	26.90	26.92	26.14	26.88	27835
2013-04-18	26.87	26.90	25.89	26.05	16357
2013-04-19	26.09	26.98	25.82	26.97	48279
2013-04-22	27.21	27.25	26.01	27.25	23399
2013-04-23	27.40	29.17	27.40	29.08	21447
2013-04-24	29.34	29.54	28.90	29.03	35815
2013-04-25	29.25	29.99	29.04	29.64	111457
2013-04-26	29.70	30.31	29.70	30.08	11055
2013-04-29	29.93	30.34	29.49	29.58	32908
2013-04-30	29.51	29.54	28.93	29.49	55346
2013-05-01	29.48	29.50	28.85	29.10	80967
2013-05-02	29.31	30.17	29.15	29.95	23164
2013-05-03	30.22	31.02	29.91	29.91	20085
2013-05-06	30.02	30.29	29.80	30.17	21219
2013-05-07	30.08	30.22	29.98	30.22	7701
2013-05-08	29.99	30.17	29.70	30.07	27271
2013-05-09	30.36	31.05	30.04	30.16	29237
2013-05-10	30.39	30.52	30.17	30.32	7930
2013-05-13	30.47	30.88	30.39	30.68	31912
2013-05-14	31.14	31.39	31.06	31.23	32297
2013-05-15	31.20	31.36	30.82	31.03	28173
2013-05-16	30.79	31.04	30.14	30.44	7217
2013-05-17	30.26	31.13	30.26	31.12	18039
2013-05-20	30.85	31.40	30.64	30.72	10539
2013-05-21	30.64	30.64	29.62	30.35	40941
2013-05-22	30.73	31.00	29.87	30.13	84298
2013-05-23	30.02	31.21	29.43	30.92	47552
2013-05-24	30.74	30.74	30.31	30.59	6077
2013-05-28	31.12	31.12	29.86	30.17	30997
2013-05-29	30.00	30.00	28.64	28.75	30512
2013-05-30	28.93	29.13	28.46	28.49	13416
2013-05-31	28.58	28.85	27.93	27.93	32693
2013-06-03	28.20	28.24	27.28	27.81	20836
2013-06-04	27.83	28.26	26.83	26.86	40118
2013-06-05	26.81	27.04	25.96	26.40	56216
2013-06-06	26.39	27.04	25.99	27.01	27987
2013-06-07	27.28	27.72	26.68	27.02	18926
2013-06-10	26.92	26.92	25.96	26.29	44335
2013-06-11	25.83	26.36	25.53	25.91	40265
2013-06-12	26.14	26.39	25.78	25.78	10905
2013-06-13	26.03	27.47	25.90	27.18	40436
2013-06-14	27.28	27.91	27.28	27.44	12789
2013-06-17	27.60	28.10	27.46	27.72	12796
2013-06-18	27.72	27.86	27.10	27.79	39554
2013-06-19	27.84	27.84	26.77	26.83	9889
2013-06-20	26.64	26.64	24.38	24.76	70861
2013-06-21	24.91	25.17	23.66	25.03	60630
2013-06-24	24.16	25.05	24.01	24.79	54962
2013-06-25	25.37	25.83	24.88	25.07	31359
2013-06-26	25.40	25.61	25.13	25.45	6450
2013-06-27	25.75	26.49	25.64	26.49	13416
2013-06-28	26.40	26.40	25.55	25.64	28014
2013-07-01	25.68	25.83	25.15	25.15	12979
2013-07-02	25.20	25.34	24.79	24.98	4608
2013-07-03	24.97	25.36	24.81	25.10	10827
2013-07-05	25.21	25.21	23.43	24.21	92647
2013-07-08	24.13	24.48	23.42	23.61	105015
2013-07-09	23.88	25.03	23.62	24.90	42395
2013-07-10	24.90	25.07	24.56	24.70	24854
2013-07-11	25.56	26.74	25.32	26.57	37964
2013-07-12	26.76	26.78	26.18	26.28	13912
2013-07-15	26.65	26.65	25.35	25.62	54195
2013-07-16	25.54	26.18	25.22	25.55	119888
2013-07-17	25.82	25.93	25.11	25.69	70345
2013-07-18	25.70	25.92	25.16	25.19	69471
2013-07-19	25.10	25.59	25.10	25.49	9888
2013-07-22	25.35	25.39	24.98	25.09	113058
2013-07-23	25.36	25.66	25.17	25.59	27780
2013-07-24	25.51	25.55	24.29	24.53	328352
2013-07-25	24.52	24.59	23.28	24.40	124764
2013-07-26	24.44	24.56	24.22	24.35	17541
2013-07-29	24.49	24.55	24.05	24.22	19237
2013-07-30	24.35	24.44	24.13	24.26	21973
2013-07-31	24.38	25.04	24.06	24.64	31372
2013-08-01	24.75	25.27	24.41	24.93	125435
2013-08-02	25.14	25.50	25.07	25.33	34582
2013-08-05	25.32	25.41	25.00	25.00	48390
2013-08-06	24.93	25.02	24.57	24.68	189187
2013-08-07	24.52	24.53	23.82	23.92	117841
2013-08-08	24.12	24.26	23.79	23.95	35305
2013-08-09	23.77	24.29	23.75	24.12	21632
2013-08-12	24.08	24.72	24.05	24.09	23328
2013-08-13	24.14	24.14	23.43	23.57	54814
2013-08-14	23.72	23.72	23.22	23.40	62449
2013-08-15	23.37	24.19	22.77	24.05	69117
2013-08-16	24.21	24.89	23.96	24.24	156461
2013-08-19	24.20	24.29	23.26	23.28	23836
2013-08-20	23.33	24.03	23.26	23.91	21345
2013-08-21	23.67	24.18	23.62	23.64	11964
2013-08-22	23.53	24.22	23.53	24.16	18853
2013-08-23	24.25	24.25	23.54	23.80	64036
2013-08-26	23.84	24.15	23.71	23.87	12756
2013-08-27	23.67	23.72	23.47	23.50	32383
2013-08-28	23.54	23.54	23.19	23.29	73519
2013-08-29	23.31	24.22	23.29	23.93	27114
2013-08-30	23.92	23.92	23.32	23.45	53386
2013-09-03	23.59	23.64	23.17	23.26	87868
2013-09-04	23.35	23.78	23.34	23.35	62224
2013-09-05	23.31	23.38	22.95	23.22	9651
2013-09-06	23.31	24.08	23.31	23.66	26843
2013-09-09	23.87	24.86	23.87	24.70	26179
2013-09-10	24.82	24.86	24.14	24.35	24139
2013-09-11	24.40	25.46	24.40	25.07	16279
2013-09-12	25.21	26.00	25.18	25.36	29486
2013-09-13	25.44	25.44	24.63	24.97	23868
2013-09-16	25.24	25.94	25.18	25.23	30467
2013-09-17	25.25	25.71	25.25	25.41	9249
2013-09-18	25.32	27.18	25.00	27.02	57941
2013-09-19	27.12	27.13	26.09	26.09	15130
2013-09-20	26.06	26.09	25.25	25.55	47908
2013-09-23	25.41	25.41	24.75	25.09	19536
2013-09-24	25.33	26.47	25.33	25.94	112814
2013-09-25	26.02	26.59	25.75	26.30	66177
2013-09-26	26.37	26.58	26.00	26.41	25288
2013-09-27	26.58	26.58	25.87	26.10	23652
2013-09-30	25.83	26.24	25.56	25.91	38875
2013-10-01	26.11	26.44	25.98	26.43	81413
2013-10-02	26.34	26.97	26.31	26.90	50290
2013-10-03	27.07	27.08	26.61	26.89	80274
2013-10-04	26.99	26.99	25.67	25.90	147727
2013-10-07	25.66	26.09	25.63	25.76	20608
2013-10-08	25.68	26.02	25.04	25.14	29589
2013-10-09	25.14	25.22	24.46	24.99	56147
2013-10-10	25.24	25.66	25.14	25.16	32422
2013-10-11	25.57	26.05	25.38	25.97	26858
2013-10-14	26.09	26.09	25.23	25.76	55053
2013-10-15	25.63	25.63	24.80	25.04	47766
2013-10-16	25.06	25.45	24.76	25.14	23676
2013-10-17	25.64	26.40	25.04	26.19	28476
2013-10-18	26.32	26.32	25.99	25.99	3808
2013-10-21	26.13	26.13	25.38	25.81	56251
2013-10-22	26.08	26.98	26.08	26.75	22834
2013-10-23	26.89	27.71	26.85	26.85	32429
2013-10-24	26.64	27.85	26.64	27.53	18094
2013-10-25	27.66	27.67	27.30	27.55	8323
2013-10-28	27.61	27.98	27.13	27.43	18981
2013-10-29	27.40	27.80	27.36	27.76	5605
2013-10-30	27.58	27.78	27.34	27.55	12454
2013-10-31	27.32	27.32	26.54	26.65	33273
2013-11-01	26.50	26.50	25.79	26.30	23215
2013-11-04	26.35	26.68	26.22	26.40	10743
2013-11-05	26.13	26.13	25.50	25.67	15124
2013-11-06	25.73	25.95	25.48	25.90	15286
2013-11-07	26.17	26.56	25.49	25.49	11253
2013-11-08	25.53	25.53	24.34	24.76	105005
2013-11-11	24.98	24.98	24.28	24.72	79817
2013-11-12	24.75	25.07	24.34	24.98	23031
2013-11-13	24.82	25.31	24.76	25.14	75811
2013-11-14	25.18	26.09	25.14	25.55	31401
2013-11-15	25.82	26.01	25.45	25.62	27114
2013-11-18	25.68	26.37	25.68	25.82	29797
2013-11-19	25.75	26.01	25.59	25.70	13408
2013-11-20	26.00	26.67	25.85	25.85	13571
2013-11-21	25.91	26.52	25.54	26.46	34202
2013-11-22	26.32	26.32	26.05	26.16	6466
2013-11-25	26.31	26.63	25.73	25.96	19796
2013-11-26	26.23	27.44	26.23	27.11	43542
2013-11-27	27.18	27.52	27.00	27.01	4614
2013-11-29	26.74	27.07	26.74	26.82	1716
2013-12-02	26.71	27.00	26.58	26.78	42060
2013-12-03	26.41	26.88	26.41	26.75	12275
2013-12-04	26.65	26.77	25.98	26.30	15569
2013-12-05	26.05	26.33	25.91	25.97	16108
2013-12-06	26.02	26.68	26.02	26.31	10612
2013-12-09	26.21	27.08	26.21	26.61	8421
2013-12-10	26.88	27.53	26.88	26.92	12757
2013-12-11	26.83	26.85	26.40	26.50	22266
2013-12-12	26.25	26.68	26.25	26.40	10465
2013-12-13	26.67	26.85	26.63	26.75	17544
2013-12-16	26.79	27.15	26.68	26.68	14878
2013-12-17	26.41	26.96	26.20	26.94	13248
2013-12-18	27.17	29.14	27.17	28.95	89265
2013-12-19	28.48	28.59	28.26	28.55	61072
2013-12-20	28.34	28.82	28.34	28.82	48416
2013-12-23	28.85	30.10	28.85	29.98	42874
2013-12-24	29.77	30.45	29.71	29.97	4943
2013-12-26	30.24	30.41	29.97	30.21	6757
2013-12-27	30.39	30.55	30.29	30.44	10092
2013-12-30	30.47	30.70	30.34	30.53	20765
2013-12-31	30.65	30.77	30.36	30.49	45519
2014-01-02	30.22	30.56	30.03	30.35	13817
2014-01-03	30.62	30.82	30.08	30.13	13137
2014-01-06	30.10	30.36	29.61	29.64	20365
2014-01-07	29.91	30.11	29.68	29.71	6542
2014-01-08	29.44	30.05	29.40	29.76	8857
2014-01-09	29.89	29.92	29.39	29.72	15815
2014-01-10	30.17	30.61	30.15	30.17	13315
2014-01-13	29.51	30.54	29.37	29.55	1779
2014-01-14	29.47	29.53	29.22	29.38	74482
2014-01-15	29.39	29.39	29.04	29.22	5488
2014-01-16	29.23	29.39	28.90	29.32	28328
2014-01-17	29.04	29.04	28.21	28.31	51765
2014-01-21	28.34	28.35	27.86	28.25	29727
2014-01-22	28.16	28.53	28.03	28.30	78250
2014-01-23	28.39	28.57	28.00	28.57	68654
2014-01-24	28.01	28.54	27.55	27.68	30248
2014-01-27	27.62	28.25	27.34	27.64	8440
2014-01-28	27.64	29.06	27.64	28.57	22823
2014-01-29	28.47	29.05	28.14	28.90	17642
2014-01-30	28.93	29.56	28.66	28.83	10028
2014-01-31	28.62	30.13	28.55	29.61	36892
2014-02-03	29.88	29.88	28.76	28.84	12143
2014-02-04	28.85	29.36	28.85	29.21	5463
2014-02-05	29.42	29.42	28.82	28.92	10456
2014-02-06	29.48	30.66	29.48	30.63	19755
2014-02-07	30.87	30.93	30.36	30.49	11472
2014-02-10	30.66	30.66	29.88	30.06	11962
2014-02-11	29.79	30.28	29.68	30.27	28046
2014-02-12	30.01	30.06	29.62	29.91	24350
2014-02-13	29.64	30.46	29.61	30.46	9093
2014-02-14	30.37	30.82	30.12	30.65	14036
2014-02-18	30.87	31.01	30.18	30.50	12805
2014-02-19	30.23	30.87	30.09	30.20	15480
2014-02-20	30.83	30.83	30.11	30.62	7414
2014-02-21	30.83	31.45	30.77	30.97	23982
2014-02-24	31.10	31.67	31.03	31.14	9674
2014-02-25	31.35	31.86	30.97	31.41	9648
2014-02-26	31.47	32.97	31.47	32.52	13586
2014-02-27	32.59	33.06	32.57	33.00	5612
2014-02-28	32.72	32.98	32.35	32.75	11863
2014-03-03	31.99	32.73	31.99	32.55	6942
2014-03-04	32.59	32.83	32.24	32.44	30393
2014-03-05	32.17	32.22	31.89	31.92	19890
2014-03-06	31.78	32.30	31.59	31.73	23562
2014-03-07	31.78	31.78	30.84	31.15	14417
2014-03-10	31.71	31.71	30.37	30.58	18207
2014-03-11	30.79	30.92	30.33	30.63	6208
2014-03-12	30.01	30.93	29.99	30.93	8544
2014-03-13	31.03	31.03	30.02	30.46	31408
2014-03-14	30.65	30.71	30.02	30.06	10841
2014-03-17	30.14	30.55	29.91	30.16	13159
2014-03-18	30.42	30.80	30.26	30.53	4807
2014-03-19	31.58	31.95	30.81	31.02	25082
2014-03-20	31.42	31.57	29.86	29.94	27718
2014-03-21	29.95	30.16	28.95	28.95	127831
2014-03-24	29.63	29.67	29.00	29.39	32416
2014-03-25	29.40	29.70	29.23	29.23	11479
2014-03-26	29.39	29.43	29.01	29.11	26688
2014-03-27	29.02	29.49	28.81	29.22	30325
2014-03-28	29.42	29.79	29.42	29.47	15560
2014-03-31	29.61	29.76	29.34	29.51	7706
2014-04-01	29.94	30.25	29.70	30.03	6623
2014-04-02	29.81	30.38	29.81	30.38	6491
2014-04-03	30.64	30.65	30.02	30.47	23995
2014-04-04	30.62	31.16	30.17	30.29	13495
2014-04-07	30.02	30.43	29.48	29.64	10717
2014-04-08	29.91	29.98	29.41	29.98	6128
2014-04-09	29.54	30.25	29.37	30.08	14217
2014-04-10	30.20	30.41	29.70	29.75	15595
2014-04-11	29.59	29.67	29.24	29.44	15896
2014-04-14	29.55	29.73	29.24	29.61	6386
2014-04-15	29.71	30.06	29.17	29.29	17763
2014-04-16	29.98	29.98	29.23	29.52	8321
2014-04-17	29.25	29.31	28.81	29.17	20266
2014-04-21	28.75	29.04	28.75	29.04	5693
2014-04-22	29.30	29.43	29.03	29.39	6931
2014-04-23	29.43	29.43	28.60	29.09	18828
2014-04-24	29.21	30.20	29.20	30.02	22689
2014-04-25	29.80	29.80	29.23	29.23	3251
2014-04-28	29.51	30.29	29.39	29.42	7100
2014-04-29	29.38	29.47	29.30	29.43	2337
2014-04-30	29.43	29.67	29.27	29.41	8578
2014-05-01	29.16	29.97	29.16	29.84	6725
2014-05-02	30.25	30.55	30.17	30.37	6914
2014-05-05	30.16	30.16	29.74	29.88	5785
2014-05-06	29.70	29.70	29.41	29.47	9130
2014-05-07	29.48	29.59	29.35	29.48	3535
2014-05-08	29.55	29.90	29.24	29.44	8488
2014-05-09	29.32	29.52	29.19	29.25	7852
2014-05-12	29.50	30.07	29.50	30.07	8086
2014-05-13	30.24	30.83	30.24	30.54	37956
2014-05-14	30.38	30.38	29.58	29.65	11613
2014-05-15	29.39	29.58	28.77	29.40	29285
2014-05-16	30.05	30.05	29.35	29.53	5214
2014-05-19	29.26	29.36	29.15	29.25	1806
2014-05-20	29.11	29.34	28.94	29.14	3801
2014-05-21	29.15	29.29	28.95	29.23	2164
2014-05-22	29.44	29.93	29.44	29.67	11185
2014-05-23	29.80	30.70	29.80	30.70	30158
2014-05-27	30.74	31.03	30.51	30.71	9534
2014-05-28	30.73	31.15	30.48	30.52	5366
2014-05-29	31.02	31.19	30.79	30.90	5418
2014-05-30	30.70	31.17	30.70	31.17	32873
2014-06-02	31.01	31.11	30.77	31.02	1837
2014-06-03	31.00	31.24	30.90	30.94	17585
2014-06-04	30.74	30.96	30.74	30.78	6400
2014-06-05	30.83	31.41	30.83	31.28	12685
2014-06-06	31.55	31.91	31.55	31.82	41911
2014-06-09	31.40	32.16	30.92	31.87	7838
2014-06-10	31.68	31.87	31.59	31.79	18592
2014-06-11	31.66	31.66	30.92	31.21	15896
2014-06-12	30.97	30.97	30.75	30.76	854
2014-06-13	30.74	30.74	30.53	30.73	14061
2014-06-16	30.60	31.02	30.60	30.95	3642
2014-06-17	30.68	31.50	30.64	31.35	8422
2014-06-18	31.15	31.45	30.74	31.45	6488
2014-06-19	31.45	31.58	31.09	31.15	4922
2014-06-20	31.14	31.14	30.71	31.08	13660
2014-06-23	31.47	31.47	30.69	30.86	13228
2014-06-24	31.02	31.82	30.94	31.34	26911
2014-06-25	31.31	31.78	31.01	31.76	11113
2014-06-26	31.78	32.13	31.26	31.53	38519
2014-06-27	31.56	31.79	31.08	31.79	34081
2014-06-30	31.93	32.35	31.72	32.13	16301
2014-07-01	32.16	32.54	32.16	32.52	9628
2014-07-02	32.51	32.51	31.86	31.89	7323
2014-07-03	31.92	31.99	31.76	31.90	3822
2014-07-07	31.74	31.74	30.97	31.29	22089
2014-07-08	31.10	31.26	31.02	31.02	4588
2014-07-09	30.70	31.39	30.70	31.11	5519
2014-07-10	30.95	31.06	30.74	30.83	3614
2014-07-11	30.85	30.85	30.50	30.54	4761
2014-07-14	30.44	30.44	30.29	30.29	771
2014-07-15	30.11	30.51	30.11	30.30	22936
2014-07-16	30.31	30.80	30.29	30.75	5695
2014-07-17	30.57	30.57	29.78	29.78	4117
2014-07-18	29.95	29.95	29.88	29.91	1280
2014-07-21	29.73	29.73	29.70	29.70	341
2014-07-22	30.29	30.35	30.09	30.29	2867
2014-07-23	30.30	30.74	30.30	30.54	3770
2014-07-24	30.29	30.29	29.67	29.67	7225
2014-07-25	29.39	29.48	28.97	29.23	8229
2014-07-28	29.08	29.08	28.24	28.69	15897
2014-07-29	28.81	28.81	28.23	28.53	6384
2014-07-30	28.51	28.51	28.03	28.20	6793
2014-07-31	28.19	28.19	27.43	27.67	116099
2014-08-01	27.60	27.76	27.26	27.56	23595
2014-08-04	27.45	27.81	27.45	27.74	51834
2014-08-05	27.53	27.79	27.34	27.53	17835
2014-08-06	27.26	27.55	27.22	27.35	5822
2014-08-07	27.43	27.45	27.18	27.39	10157
2014-08-08	27.53	27.76	27.53	27.53	33532
2014-08-11	27.72	27.72	27.46	27.62	12253
2014-08-12	27.59	27.64	27.42	27.42	7135
2014-08-13	27.59	27.59	27.30	27.37	3158
2014-08-14	27.59	27.72	27.50	27.70	40113
2014-08-15	27.70	27.71	27.26	27.39	11744
2014-08-18	27.66	28.17	27.65	27.82	15491
2014-08-19	28.13	28.85	28.13	28.58	35200
2014-08-20	28.72	28.84	28.46	28.66	13347
2014-08-21	28.85	28.88	28.63	28.77	15006
2014-08-22	28.80	28.89	28.53	28.74	9760
2014-08-25	28.85	29.01	28.48	28.68	17751
2014-08-26	28.75	28.81	28.47	28.75	23484
2014-08-27	28.91	28.91	28.60	28.74	14660
2014-08-28	28.48	28.76	28.48	28.58	3487
2014-08-29	28.76	28.95	28.59	28.70	3368
2014-09-02	28.69	28.73	28.54	28.63	4011
2014-09-03	28.66	28.69	27.99	28.31	30698
2014-09-04	28.30	28.85	28.29	28.72	20075
2014-09-05	28.79	29.06	28.78	28.92	5311
2014-09-08	29.13	29.22	28.84	29.07	10670
2014-09-09	29.17	29.34	29.02	29.02	23581
2014-09-10	29.63	29.70	29.02	29.16	13880
2014-09-11	28.64	29.42	28.60	29.40	13388
2014-09-12	28.87	29.00	28.76	28.90	2674
2014-09-15	29.08	29.41	29.05	29.11	28852
2014-09-16	28.85	29.42	28.85	29.18	5631
2014-09-17	30.12	31.29	30.12	31.01	46845
2014-09-18	30.75	31.04	30.75	30.98	7143
2014-09-19	30.98	30.98	30.27	30.53	35743
2014-09-22	30.20	30.29	29.60	29.60	7633
2014-09-23	29.81	29.89	29.64	29.89	13716
2014-09-24	29.87	29.90	29.27	29.75	23297
2014-09-25	29.62	29.67	29.12	29.38	15070
2014-09-26	28.97	29.60	28.95	29.60	23579
2014-09-29	29.39	29.39	29.29	29.30	1286
2014-09-30	29.09	29.25	28.94	28.95	3712
2014-10-01	28.98	29.02	28.57	28.66	4356
2014-10-02	28.58	29.05	28.48	28.94	6739
2014-10-03	29.25	29.66	29.25	29.59	5897
2014-10-06	29.83	30.29	29.82	30.08	18701
2014-10-07	30.47	30.47	29.77	29.78	13195
2014-10-08	29.99	30.58	29.79	30.38	19193
2014-10-09	30.67	30.67	29.80	29.80	7486
2014-10-10	30.06	30.06	28.67	28.89	32427
2014-10-13	29.03	29.08	28.04	28.19	26633
2014-10-14	28.14	29.07	28.14	28.54	15156
2014-10-15	28.14	29.63	28.02	29.32	83258
2014-10-16	28.96	29.99	28.96	29.32	45619
2014-10-17	29.78	31.44	29.61	30.78	39377
2014-10-20	31.00	31.93	30.93	31.79	21863
2014-10-21	31.84	32.52	31.77	31.79	27680
2014-10-22	31.68	32.18	31.66	31.68	111980
2014-10-23	31.71	32.54	31.49	31.99	54575
2014-10-24	31.46	32.37	31.46	32.19	106379
2014-10-27	31.53	32.26	31.53	32.25	21931
2014-10-28	32.22	32.49	32.20	32.27	5022
2014-10-29	32.25	32.25	31.66	32.01	5646
2014-10-30	31.64	31.98	31.64	31.84	5751
2014-10-31	31.97	32.19	31.56	31.75	75575
2014-11-03	31.79	31.97	31.48	31.97	35446
2014-11-04	31.70	31.70	31.26	31.26	4082
2014-11-05	31.33	31.49	30.82	31.04	58350
2014-11-06	31.40	32.06	31.11	31.99	23777
2014-11-07	31.92	32.72	31.87	32.44	14627
2014-11-10	33.23	33.53	33.04	33.06	20105
2014-11-11	33.27	34.36	33.27	33.95	166863
2014-11-12	33.61	33.61	33.01	33.36	29757
2014-11-13	33.33	33.53	33.33	33.50	2635
2014-11-14	33.23	33.32	32.95	33.23	54297
2014-11-17	33.19	33.20	32.95	33.01	21199
2014-11-18	33.31	33.31	32.81	33.10	38403
2014-11-19	33.12	33.49	33.05	33.27	34081
2014-11-20	33.01	34.35	33.01	34.02	6524
2014-11-21	34.65	34.69	34.23	34.27	8545
2014-11-24	34.37	34.89	34.37	34.42	5906
2014-11-25	34.69	34.72	34.06	34.22	12688
2014-11-26	33.94	34.05	33.70	34.05	4690
2014-11-28	34.18	34.42	33.93	34.22	22516
2014-12-01	33.77	33.98	33.44	33.45	71183
2014-12-02	33.61	33.73	33.46	33.72	6409
2014-12-03	33.86	33.86	33.30	33.42	10020
2014-12-04	33.24	33.43	33.01	33.07	12765
2014-12-05	33.17	33.17	32.73	32.73	2487
2014-12-08	32.82	33.16	32.70	32.96	17108
2014-12-09	33.29	33.29	32.86	33.05	16323
2014-12-10	33.28	33.28	31.29	31.54	33476
2014-12-11	31.69	31.94	31.29	31.29	8710
2014-12-12	31.02	31.12	30.49	30.49	7513
2014-12-15	30.66	30.91	29.93	30.15	13240
2014-12-16	30.41	30.41	29.66	29.74	30296
2014-12-17	30.17	31.31	30.17	31.05	20141
2014-12-18	31.42	31.51	30.93	31.51	5049
2014-12-19	31.38	31.52	29.61	29.61	12765
2014-12-22	30.63	31.67	30.63	31.59	15614
2014-12-23	31.70	31.71	31.24	31.41	31628
2014-12-24	31.42	31.82	31.42	31.65	83844
2014-12-26	31.84	32.22	31.82	31.93	105823
2014-12-29	31.52	32.65	31.52	32.15	30878
2014-12-30	32.19	32.46	32.19	32.25	3392
2014-12-31	32.64	33.01	32.37	32.65	9713
2015-01-02	32.29	32.31	31.92	32.31	5343
2015-01-05	32.11	32.15	31.84	31.98	4871
2015-01-06	31.92	31.96	31.29	31.81	11818
2015-01-07	32.16	33.60	32.16	33.22	27428
2015-01-08	33.45	34.21	33.45	34.21	8695
2015-01-09	34.31	34.32	33.65	34.08	7199
2015-01-12	34.26	34.66	34.14	34.38	4837
2015-01-13	35.22	35.45	33.08	33.50	87058
2015-01-14	32.90	33.38	32.25	33.24	41996
2015-01-15	33.65	33.65	30.08	30.52	59072
2015-01-16	30.46	31.15	29.71	31.05	64751
2015-01-20	31.46	31.46	30.09	30.29	13614
2015-01-21	30.66	31.22	30.59	30.99	14975
2015-01-22	31.53	31.67	31.05	31.51	9885
2015-01-23	31.78	31.98	31.37	31.37	6997
2015-01-26	32.10	32.50	31.92	32.34	16460
2015-01-27	31.84	32.54	31.84	32.28	7901
2015-01-28	32.56	32.77	32.18	32.24	13516
2015-01-29	32.41	33.57	32.41	33.57	31607
2015-01-30	33.23	33.23	32.47	32.65	12929
2015-02-02	33.07	33.07	31.88	32.40	22741
2015-02-03	32.64	33.03	32.18	33.03	7535
2015-02-04	32.91	34.13	32.89	33.67	26836
2015-02-05	33.67	33.86	33.18	33.86	11875
2015-02-06	33.91	34.99	33.91	34.94	16060
2015-02-09	35.06	35.62	35.04	35.44	11352
2015-02-10	35.54	36.07	35.25	35.95	14573
2015-02-11	36.17	36.35	35.49	35.86	7443
2015-02-12	35.94	36.54	35.92	36.40	18584
2015-02-13	36.22	36.29	36.00	36.28	4277
2015-02-17	36.14	36.65	35.85	36.47	10892
2015-02-18	36.56	36.56	36.01	36.25	17781
2015-02-19	36.41	36.67	36.36	36.37	27487
2015-02-20	36.06	36.50	36.03	36.32	40688
2015-02-23	36.22	36.38	36.00	36.00	17795
2015-02-24	36.77	37.26	36.54	37.00	60989
2015-02-25	37.08	37.08	36.67	36.67	11240
2015-02-26	36.80	36.80	36.23	36.42	11805
2015-02-27	37.07	37.07	36.42	36.42	20373
2015-03-02	36.44	36.50	36.22	36.35	10820
2015-03-03	36.05	36.20	35.65	36.00	11846
2015-03-04	36.03	36.28	35.71	36.17	43432
2015-03-05	36.38	36.51	36.31	36.34	10655
2015-03-06	35.83	36.08	35.13	35.17	19878
2015-03-09	35.15	35.41	35.00	35.28	4551
2015-03-10	35.21	35.37	34.98	34.98	6891
2015-03-11	35.12	35.23	34.92	34.96	13191
2015-03-12	35.40	36.00	35.39	35.97	8792
2015-03-13	35.79	36.12	35.27	35.53	6006
2015-03-16	35.80	36.19	35.75	35.84	19988
2015-03-17	35.61	35.82	35.15	35.24	24752
2015-03-18	35.27	36.17	35.15	35.90	20262
2015-03-19	36.99	37.08	35.18	35.96	40677
2015-03-20	36.42	37.42	36.17	36.28	79876
2015-03-23	36.30	36.72	35.86	35.99	64258
2015-03-24	35.85	36.84	35.67	36.56	27482
2015-03-25	36.65	36.70	35.84	36.03	17617
2015-03-26	35.81	36.15	35.58	35.72	42757
2015-03-27	36.06	36.42	35.82	36.35	33962
2015-03-30	36.57	37.15	36.44	36.74	102278
2015-03-31	36.54	37.29	36.53	37.16	37401
2015-04-01	36.98	37.16	36.71	37.13	8429
2015-04-02	37.42	38.24	37.40	38.24	29824
2015-04-06	37.98	38.51	37.35	37.36	14293
2015-04-07	37.06	37.06	36.42	36.42	6910
2015-04-08	36.64	36.85	36.40	36.71	10333
2015-04-09	36.50	36.50	35.65	36.18	7473
2015-04-10	36.18	36.23	35.91	36.23	18850
2015-04-13	36.16	36.21	35.93	36.21	22248
2015-04-14	36.13	36.49	35.77	36.46	18877
2015-04-15	36.27	37.12	36.27	36.96	27564
2015-04-16	37.14	37.14	35.96	36.07	44620
2015-04-17	36.94	36.94	34.69	34.84	26155
2015-04-20	35.02	35.07	34.19	34.47	26285
2015-04-21	34.70	35.35	34.69	35.26	16693
2015-04-22	34.94	35.23	34.67	34.71	5899
2015-04-23	34.68	34.68	33.29	33.61	74683
2015-04-24	33.86	34.06	33.65	34.03	25327
2015-04-27	34.02	34.19	33.20	33.31	30108
2015-04-28	33.32	33.53	32.97	33.53	50296
2015-04-29	33.00	33.38	32.89	33.36	13937
2015-04-30	33.07	33.37	32.91	33.03	20563
2015-05-01	33.17	33.91	33.16	33.67	6944
2015-05-04	33.70	34.13	33.46	33.55	24968
2015-05-05	33.70	33.70	32.86	32.97	39312
2015-05-06	33.06	33.15	32.68	33.12	18911
2015-05-07	33.09	33.95	33.09	33.86	7226
2015-05-08	34.33	36.53	34.33	34.80	16914
2015-05-11	34.84	34.84	34.40	34.46	25953
2015-05-12	33.73	34.80	33.73	34.78	34249
2015-05-13	35.01	35.04	34.64	34.66	9151
2015-05-14	34.92	35.39	34.85	35.27	24287
2015-05-15	34.90	35.55	34.77	35.55	8872
2015-05-18	35.58	36.28	35.45	36.24	14104
2015-05-19	36.84	37.18	36.36	36.60	49264
2015-05-20	36.52	36.68	36.14	36.60	14370
2015-05-21	36.25	36.60	36.07	36.33	48067
2015-05-22	36.65	36.65	35.99	36.51	20053
2015-05-26	36.43	36.43	35.34	35.40	40845
2015-05-27	35.08	35.55	34.94	35.48	26983
2015-05-28	35.59	35.91	35.27	35.40	23942
2015-05-29	35.27	35.52	34.76	34.85	18968
2015-06-01	35.12	35.12	34.85	35.05	9371
2015-06-02	34.78	35.37	34.66	35.12	14975
2015-06-03	35.25	35.32	34.92	35.24	12720
2015-06-04	34.91	34.99	34.37	34.51	10139
2015-06-05	34.44	34.73	34.42	34.62	10577
2015-06-08	34.69	34.83	34.33	34.34	6270
2015-06-09	34.38	34.46	34.01	34.38	16155
2015-06-10	34.50	35.15	34.48	35.07	14237
2015-06-11	35.17	35.37	34.91	34.91	4620
2015-06-12	35.02	35.24	34.75	35.21	6574
2015-06-15	35.13	35.80	35.13	35.32	19929
2015-06-16	34.95	35.27	34.91	35.18	10915
2015-06-17	34.89	34.91	34.33	34.71	18032
2015-06-18	34.45	35.30	34.45	34.76	18862
2015-06-19	35.03	36.41	35.03	36.09	39468
2015-06-22	36.61	36.61	36.39	36.47	26410
2015-06-23	36.81	36.89	36.20	36.48	144232
2015-06-24	38.08	38.61	37.70	38.08	116518
2015-06-25	38.24	39.29	38.24	38.51	107403
2015-06-26	38.66	39.09	38.34	39.09	400786
2015-06-29	38.98	39.08	38.41	38.48	90750
2015-06-30	38.78	39.23	38.76	38.99	50586
2015-07-01	39.11	39.20	38.64	39.08	74945
2015-07-02	39.33	39.45	38.32	38.87	33886
2015-07-06	38.66	38.93	38.46	38.59	32377
2015-07-07	38.85	39.73	38.74	39.67	55987
2015-07-08	39.47	39.74	39.37	39.61	10154
2015-07-09	39.79	40.32	39.79	40.01	19369
2015-07-10	40.42	40.82	40.33	40.50	38721
2015-07-13	40.85	40.85	40.17	40.58	8981
2015-07-14	40.49	40.70	40.47	40.58	13557
2015-07-15	40.58	40.69	40.17	40.22	12386
2015-07-16	40.11	40.24	39.62	40.15	7550
2015-07-17	39.92	40.05	39.57	39.76	8196
2015-07-20	39.79	39.79	39.14	39.33	4934
2015-07-21	39.08	39.55	38.99	39.25	11925
2015-07-22	39.31	40.36	39.31	40.10	17946
2015-07-23	39.97	40.32	39.29	39.88	22369
2015-07-24	39.50	39.79	38.13	38.47	7116
2015-07-27	37.87	38.44	37.87	38.44	22074
2015-07-28	38.27	38.88	38.16	38.53	14097
2015-07-29	38.92	39.33	38.42	39.20	11268
2015-07-30	39.14	39.72	38.62	39.43	17772
2015-07-31	39.71	39.98	39.16	39.66	120407
2015-08-03	40.09	40.09	39.24	39.57	25478
2015-08-04	39.49	39.49	38.78	38.96	18274
2015-08-05	39.33	39.33	37.96	38.41	18441
2015-08-06	38.65	38.65	37.54	38.03	21975
2015-08-07	38.07	38.10	37.65	37.92	9378
2015-08-10	38.23	38.87	38.23	38.62	15042
2015-08-11	38.04	39.06	38.04	39.04	27798
2015-08-12	38.42	39.33	38.28	39.28	26648
2015-08-13	39.53	39.98	39.24	39.69	26673
2015-08-14	39.87	39.87	39.29	39.63	16173
2015-08-17	38.96	40.06	38.96	39.80	145257
2015-08-18	40.44	41.68	40.44	41.42	50267
2015-08-19	41.17	42.09	41.17	41.56	28840
2015-08-20	41.56	41.56	40.85	40.96	12714
2015-08-21	40.69	40.96	40.18	40.51	15830
2015-08-24	37.13	39.61	37.13	37.99	30777
2015-08-25	38.89	38.89	36.31	36.45	32062
2015-08-26	37.30	37.54	36.12	37.53	15573
2015-08-27	38.16	38.51	37.74	38.50	20958
2015-08-28	38.43	38.51	37.79	37.98	6366
2015-08-31	37.75	38.70	37.75	38.63	26816
2015-09-01	37.07	38.19	36.98	37.45	52102
2015-09-02	37.73	38.32	37.47	38.32	40835
2015-09-03	38.70	38.88	38.53	38.77	10954
2015-09-04	38.31	38.56	37.82	37.99	12181
2015-09-08	38.28	38.84	38.25	38.82	70200
2015-09-09	39.72	39.72	38.04	38.19	54974
2015-09-10	37.54	38.06	37.12	37.93	16159
2015-09-11	37.79	38.48	37.79	38.48	115581
2015-09-14	38.88	39.42	38.20	39.38	102144
2015-09-15	39.41	39.90	39.15	39.74	68602
2015-09-16	39.61	40.18	39.32	40.01	53735
2015-09-17	40.37	41.17	39.81	40.46	73038
2015-09-18	40.37	41.32	38.93	39.24	928552
2015-09-21	39.99	40.55	38.30	38.90	57463
2015-09-22	38.45	38.45	36.87	37.32	42153
2015-09-23	37.14	38.03	37.14	37.53	41190
2015-09-24	37.11	37.74	36.82	37.64	42441
2015-09-25	37.84	38.34	37.65	37.82	34678
2015-09-28	37.54	37.54	35.26	35.42	38157
2015-09-29	35.81	35.81	34.57	34.88	31998
2015-09-30	35.28	35.84	34.90	35.81	39907
2015-10-01	35.82	36.19	35.43	36.02	59353
2015-10-02	35.18	36.20	35.06	36.20	25672
2015-10-05	36.50	37.45	36.40	37.45	72209
2015-10-06	37.05	37.27	36.42	36.56	47075
2015-10-07	36.74	37.52	36.69	37.52	17215
2015-10-08	37.66	38.15	37.32	38.15	25354
2015-10-09	38.02	38.14	37.69	38.14	16708
2015-10-12	38.33	38.33	37.64	38.18	21550
2015-10-13	38.12	38.70	37.79	37.84	14631
2015-10-14	37.75	37.85	36.54	36.63	29430
2015-10-15	36.63	36.81	35.69	36.78	61912
2015-10-16	36.53	37.03	36.33	36.82	19944
2015-10-19	36.79	37.30	36.60	37.30	18178
2015-10-20	37.38	38.38	37.38	38.37	18493
2015-10-21	38.38	38.65	38.14	38.49	15694
2015-10-22	38.49	38.81	37.45	38.47	17343
2015-10-23	38.59	38.67	37.93	38.67	9813
2015-10-26	38.77	38.77	37.72	38.28	14749
2015-10-27	37.64	37.96	37.44	37.74	24566
2015-10-28	37.30	38.49	37.30	38.12	32671
2015-10-29	37.58	37.58	36.43	36.72	6292
2015-10-30	36.99	37.73	36.70	37.47	37269
2015-11-02	37.54	37.82	37.40	37.76	8844
2015-11-03	37.76	38.09	37.14	37.92	22539
2015-11-04	37.98	38.08	37.45	37.61	6453
2015-11-05	37.07	37.07	36.48	36.91	6580
2015-11-06	36.52	36.61	35.86	36.61	10644
2015-11-09	35.92	36.16	35.49	36.09	24373
2015-11-10	36.69	37.19	36.06	37.06	16245
2015-11-11	37.30	38.06	36.93	37.59	14070
2015-11-12	36.79	37.16	36.40	36.41	13854
2015-11-13	36.75	36.98	36.05	36.07	15522
2015-11-16	36.44	36.82	36.19	36.75	27294
2015-11-17	36.98	37.35	36.73	36.86	10643
2015-11-18	37.07	37.65	37.06	37.62	11031
2015-11-19	37.17	37.86	37.17	37.48	19591
2015-11-20	37.64	38.01	37.64	37.83	12460
2015-11-23	37.97	38.16	37.76	37.84	19869
2015-11-24	37.83	38.39	37.54	38.06	25158
2015-11-25	38.06	38.32	38.02	38.26	10941
2015-11-27	38.34	38.35	38.16	38.16	6492
2015-11-30	38.27	38.27	37.62	37.62	5720
2015-12-01	37.91	38.50	37.74	38.43	16947
2015-12-02	38.61	38.61	37.39	37.81	12680
2015-12-03	37.59	37.59	36.57	36.78	11158
2015-12-04	37.01	37.74	37.01	37.70	8676
2015-12-07	37.89	37.89	37.33	37.59	12718
2015-12-08	37.26	37.63	36.60	36.69	10176
2015-12-09	36.85	36.93	35.91	35.95	10108
2015-12-10	36.10	36.79	36.05	36.36	20747
2015-12-11	36.22	36.22	35.50	35.54	28200
2015-12-14	35.70	36.06	35.36	35.90	40339
2015-12-15	35.45	36.72	35.45	36.58	39940
2015-12-16	36.50	37.36	36.50	37.34	30022
2015-12-17	37.15	37.35	36.03	36.03	16211
2015-12-18	36.14	36.22	34.57	35.15	144643
2015-12-21	35.75	36.22	35.27	35.58	20181
2015-12-22	35.73	36.44	35.37	36.23	15536
2015-12-23	36.23	36.74	35.60	36.08	13578
2015-12-24	36.22	36.47	36.10	36.23	8193
2015-12-28	36.31	36.41	35.77	36.36	9641
2015-12-29	36.48	36.87	36.11	36.70	9810
2015-12-30	36.80	37.02	36.41	36.41	7417
2015-12-31	36.24	36.68	36.24	36.33	10889
2016-01-04	35.59	35.59	33.86	34.18	102055
2016-01-05	34.33	34.69	33.85	34.44	43262
2016-01-06	34.02	34.40	33.21	33.41	29655
2016-01-07	32.41	33.10	31.91	32.13	34594
2016-01-08	32.24	32.24	30.86	31.42	39853
2016-01-11	31.27	31.77	31.16	31.63	23978
2016-01-12	31.92	32.06	31.12	32.03	23950
2016-01-13	32.23	32.63	30.76	30.95	40367
2016-01-14	30.50	30.96	30.09	30.72	34301
2016-01-15	29.83	30.82	29.47	30.54	27185
2016-01-19	30.99	31.12	30.13	30.49	15315
2016-01-20	30.51	30.51	28.95	30.25	29906
2016-01-21	29.99	31.20	29.99	30.67	10662
2016-01-22	31.08	32.14	31.02	31.40	27359
2016-01-25	30.97	31.05	30.02	30.12	20648
2016-01-26	30.02	31.84	30.02	31.47	29151
2016-01-27	31.37	31.55	30.78	31.02	16991
2016-01-28	31.03	31.29	30.49	30.61	7199
2016-01-29	30.83	31.33	30.75	31.33	20841
2016-02-01	30.91	31.19	30.61	30.61	17018
2016-02-02	30.43	30.43	29.26	29.46	30660
2016-02-03	29.61	29.84	28.69	29.54	29510
2016-02-04	29.69	30.38	29.54	29.83	10304
2016-02-05	29.62	29.80	29.00	29.19	13717
2016-02-08	28.82	28.82	27.98	28.38	19695
2016-02-09	27.79	28.63	27.79	28.22	11919
2016-02-10	28.71	28.99	28.28	28.38	59150
2016-02-11	27.89	28.06	27.16	27.57	27450
2016-02-12	27.78	28.94	27.78	28.92	22367
2016-02-16	29.58	29.68	29.01	29.67	19236
2016-02-17	29.82	30.05	29.56	29.80	21974
2016-02-18	29.92	29.92	29.39	29.58	14576
2016-02-19	29.47	29.84	29.35	29.61	5030
2016-02-22	29.84	30.06	29.67	29.99	25177
2016-02-23	29.96	30.24	29.58	30.18	10619
2016-02-24	29.80	30.48	29.37	30.22	8832
2016-02-25	30.46	31.00	30.46	30.84	35095
2016-02-26	30.98	31.03	30.38	30.61	26479
2016-02-29	30.74	30.88	30.36	30.48	24755
2016-03-01	30.48	30.48	30.48	31.70	43923
2016-03-02	31.87	32.28	31.65	32.28	44343
2016-03-03	32.28	32.28	32.28	33.08	32988
2016-03-04	33.08	33.08	33.08	32.86	36119
2016-03-07	32.44	33.29	32.44	33.15	26407
2016-03-08	33.07	33.07	31.87	32.20	38584
2016-03-09	32.25	32.74	32.08	32.74	6844
2016-03-10	32.74	32.74	32.74	32.47	15170
2016-03-11	32.47	32.47	32.47	33.41	11581
2016-03-14	33.30	33.30	32.96	32.96	4133
2016-03-15	33.24	33.24	33.24	33.10	3838
2016-03-16	33.09	33.81	32.94	33.67	13803
2016-03-17	33.87	34.23	33.58	34.04	58553
2016-03-18	33.89	34.66	33.89	34.23	99222
2016-03-21	34.36	34.36	33.57	33.90	15432
2016-03-22	33.82	33.95	33.64	33.70	16470
2016-03-23	33.48	33.92	33.07	33.08	17701
2016-03-24	33.08	33.08	33.08	33.32	21158
2016-03-28	33.28	33.68	33.05	33.55	13924
2016-03-29	34.06	34.78	33.69	34.54	61995
2016-03-30	34.99	34.99	34.15	34.29	32859
2016-03-31	34.43	34.53	34.43	35.00	36870
2016-04-01	34.64	34.64	34.11	34.36	25620
2016-04-04	34.44	34.44	33.53	33.64	18887
2016-04-05	33.64	33.64	33.64	33.67	14594
2016-04-06	33.73	34.38	33.73	34.36	20667
2016-04-07	34.36	34.50	34.12	34.18	6485
2016-04-08	34.38	35.03	34.29	34.61	140756
2016-04-11	34.83	35.04	34.45	34.51	23184
2016-04-12	34.41	34.59	34.27	34.58	20825
2016-04-13	34.81	35.38	34.80	35.31	28333
2016-04-14	35.54	35.54	34.93	35.05	16405
2016-04-15	35.14	35.14	34.48	34.70	5837
2016-04-18	34.77	34.77	34.38	34.65	16409
2016-04-19	34.80	34.90	33.82	34.18	21252
2016-04-20	34.20	34.99	33.92	34.75	16461
2016-04-21	34.92	35.34	34.76	34.89	34292
2016-04-22	35.00	35.09	34.24	34.21	5272
2016-04-25	34.23	34.23	33.96	34.14	7561
2016-04-26	34.00	34.44	34.00	34.36	10655
2016-04-27	34.36	34.75	34.10	34.21	70864
2016-04-28	33.85	33.92	32.78	32.80	29884
2016-04-29	32.40	32.58	31.78	32.52	18477
2016-05-02	32.20	32.86	32.20	32.72	12607
2016-05-03	32.35	32.42	31.93	31.94	14346
2016-05-04	31.67	31.91	31.16	31.91	18497
2016-05-05	31.82	31.87	31.32	31.49	8139
2016-05-06	31.55	31.58	31.14	31.29	4278
2016-05-09	31.50	31.71	31.33	31.49	24155
2016-05-10	31.51	31.85	31.44	31.85	9072
2016-05-11	31.92	31.92	31.60	31.68	9239
2016-05-12	31.86	31.86	31.17	31.43	12414
2016-05-13	31.64	31.68	31.14	31.23	13639
2016-05-16	31.31	31.78	31.31	31.49	73417
2016-05-17	31.57	31.88	31.36	31.47	10946
2016-05-18	31.63	31.93	31.08	31.37	15894
2016-05-19	31.14	31.16	30.77	31.15	11271
2016-05-20	31.20	31.88	31.20	31.74	6335
2016-05-23	31.68	31.78	31.41	31.44	8479
2016-05-24	31.89	33.30	31.89	32.91	27982
2016-05-25	33.28	33.28	32.80	32.80	12831
2016-05-26	32.78	33.01	32.68	32.72	6407
2016-05-27	32.72	33.19	32.72	33.10	33675
2016-05-31	33.10	33.18	32.70	33.10	24369
2016-06-01	32.73	33.25	32.56	33.20	7540
2016-06-02	32.96	33.29	32.80	33.22	17677
2016-06-03	32.67	33.22	32.56	33.13	11543
2016-06-06	33.19	33.46	33.19	33.32	13007
2016-06-07	33.26	34.49	33.25	34.04	12503
2016-06-08	34.23	34.78	34.09	34.65	26587
2016-06-09	34.65	34.80	34.52	34.63	3717
2016-06-10	33.88	34.12	33.85	33.85	19817
2016-06-13	33.93	33.94	33.21	33.21	11146
2016-06-14	33.28	33.30	32.59	32.80	17771
2016-06-15	32.92	33.53	32.92	32.96	15625
2016-06-16	32.78	32.95	32.44	32.85	12476
2016-06-17	32.69	33.22	32.69	33.12	64134
2016-06-20	33.45	33.99	33.45	33.57	8874
2016-06-21	34.42	34.60	32.91	33.19	27263
2016-06-22	33.25	33.82	33.02	33.10	19043
2016-06-23	33.15	33.72	33.15	33.72	13874
2016-06-24	32.44	33.05	32.32	32.52	76515
2016-06-27	32.15	32.21	31.36	31.85	38174
2016-06-28	32.29	32.89	32.29	32.89	45908
2016-06-29	33.15	33.65	32.98	33.59	17064
2016-06-30	33.32	33.84	33.22	33.68	31787
2016-07-01	33.70	34.41	33.70	33.93	13504
2016-07-05	33.99	34.12	33.38	34.01	29264
2016-07-06	33.91	34.52	33.76	34.44	30931
2016-07-07	34.76	34.90	34.49	34.66	22219
2016-07-08	35.18	35.73	35.17	35.64	95401
2016-07-11	35.92	36.11	35.54	35.61	26660
2016-07-12	35.77	35.80	35.55	35.55	10389
2016-07-13	35.71	35.71	35.28	35.28	26208
2016-07-14	35.53	35.59	35.40	35.59	16805
2016-07-15	35.35	35.45	35.35	35.37	4015
2016-07-18	35.29	35.60	35.27	35.60	15829
2016-07-19	35.56	35.56	35.29	35.38	10698
2016-07-20	35.35	35.62	35.35	35.62	11329
2016-07-21	35.38	35.54	35.28	35.54	20811
2016-07-22	35.10	35.42	35.09	35.32	3383
2016-07-25	35.53	35.70	35.34	35.66	11917
2016-07-26	35.46	35.80	35.15	35.78	14815
2016-07-27	35.77	35.77	35.36	35.51	13386
2016-07-28	35.45	35.45	35.10	35.10	3222
2016-07-29	34.57	34.57	33.81	33.95	52215
2016-08-01	33.94	34.18	33.79	33.93	16487
2016-08-02	33.90	33.90	32.89	32.93	29635
2016-08-03	32.81	33.40	32.78	33.34	13846
2016-08-04	32.96	33.23	32.80	33.14	3046
2016-08-05	33.40	34.01	33.40	33.91	3980
2016-08-08	33.97	34.01	33.67	33.71	4787
2016-08-09	33.79	34.00	33.76	33.92	6640
2016-08-10	33.91	34.06	33.79	34.06	11195
2016-08-11	34.22	34.26	34.08	34.09	5107
2016-08-12	34.01	34.19	33.66	33.70	13041
2016-08-15	34.05	34.58	34.05	34.22	8339
2016-08-16	34.06	34.22	33.97	34.11	2516
2016-08-17	33.66	33.95	33.57	33.95	6720
2016-08-18	33.77	34.03	33.68	33.80	27409
2016-08-19	33.67	33.72	33.39	33.40	23294
2016-08-22	33.58	33.67	33.44	33.57	2137
2016-08-23	33.60	35.03	33.60	34.68	32277
2016-08-24	34.37	34.37	34.09	34.11	2996
2016-08-25	34.39	34.39	33.86	34.04	6225
2016-08-26	34.03	34.13	33.36	33.38	40298
2016-08-29	33.62	34.05	33.62	33.78	7013
2016-08-30	33.80	34.29	33.79	34.29	14105
2016-08-31	34.05	34.37	34.05	34.35	14684
2016-09-01	34.28	34.52	33.63	33.75	16172
2016-09-02	34.18	34.27	33.64	33.67	4938
2016-09-06	33.86	33.86	33.55	33.57	7604
2016-09-07	33.98	34.33	33.87	34.30	20662
2016-09-08	34.06	34.08	33.82	33.85	5753
2016-09-09	33.48	33.48	32.46	32.48	22394
2016-09-12	32.45	33.32	32.35	33.13	35786
2016-09-13	32.96	32.96	31.75	31.75	28378
2016-09-14	32.03	32.42	31.85	31.97	23326
2016-09-15	32.07	32.36	32.06	32.25	10263
2016-09-16	32.10	32.10	31.60	31.83	114838
2016-09-19	31.83	32.79	31.83	32.54	16022
2016-09-20	32.06	32.10	30.60	31.18	42273
2016-09-21	31.48	31.48	30.43	31.29	46009
2016-09-22	31.78	32.00	31.29	31.47	18149
2016-09-23	31.47	31.56	31.02	31.02	15145
2016-09-26	31.00	31.21	30.80	30.81	19879
2016-09-27	30.92	31.02	30.61	30.69	24401
2016-09-28	30.91	31.23	30.79	31.23	14115
2016-09-29	30.82	30.93	30.31	30.41	18485
2016-09-30	30.56	30.67	30.31	30.36	24227
2016-10-03	30.22	30.37	30.13	30.28	8294
2016-10-04	30.32	30.38	29.72	30.02	18010
2016-10-05	30.24	30.45	30.11	30.39	27560
2016-10-06	30.25	30.55	30.11	30.52	13468
2016-10-07	30.61	30.61	29.90	29.93	22519
2016-10-10	30.20	30.30	29.98	30.23	16205
2016-10-11	29.90	30.13	29.84	30.03	5370
2016-10-12	30.03	30.46	30.02	30.45	12863
2016-10-13	30.09	30.10	29.66	30.02	34823
2016-10-14	30.27	30.56	30.18	30.42	13807
2016-10-17	31.09	31.09	30.29	30.46	15229
2016-10-18	30.96	31.20	30.59	30.78	16832
2016-10-19	30.79	31.03	30.35	30.81	16789
2016-10-20	30.56	30.59	29.99	30.20	36944
2016-10-21	30.03	30.18	29.89	30.08	8463
2016-10-24	30.33	30.57	30.33	30.50	19653
2016-10-25	30.18	30.32	29.84	30.14	33730
2016-10-26	29.85	30.25	29.84	30.08	11416
2016-10-27	30.46	30.46	29.35	29.43	14297
2016-10-28	30.02	30.32	29.80	30.15	11159
2016-10-31	30.18	30.62	30.18	30.31	12091
2016-11-01	30.34	30.34	29.82	30.12	6996
2016-11-02	30.05	30.07	29.61	29.72	6871
2016-11-03	29.89	29.91	29.57	29.72	5712
2016-11-04	29.26	30.83	29.25	30.33	18667
2016-11-07	30.72	30.87	30.45	30.60	6188
2016-11-08	30.05	30.32	29.71	30.10	7867
2016-11-09	29.51	30.12	29.02	29.73	20343
2016-11-10	29.81	30.40	29.59	30.32	26573
2016-11-11	30.20	30.36	29.64	29.76	23091
2016-11-14	30.01	30.84	29.91	30.83	17263
2016-11-15	31.20	31.29	30.59	30.64	7615
2016-11-16	30.43	30.61	30.33	30.60	14242
2016-11-17	30.90	31.69	30.90	31.31	14029
2016-11-18	31.21	31.56	31.20	31.56	10350
2016-11-21	31.65	31.72	31.15	31.61	12608
2016-11-22	31.78	31.87	31.26	31.53	17722
2016-11-23	31.71	31.94	31.47	31.79	70560
2016-11-25	31.89	32.19	31.89	32.02	3746
2016-11-28	31.93	31.93	31.57	31.70	11272
2016-11-29	31.87	32.04	31.78	31.81	27340
2016-11-30	31.70	31.70	30.65	30.65	23033
2016-12-01	30.94	30.98	30.26	30.38	20502
2016-12-02	30.48	30.48	30.19	30.19	9098
2016-12-05	30.47	30.81	30.26	30.72	13747
2016-12-06	31.01	31.48	30.90	31.48	11292
2016-12-07	31.48	32.50	31.47	32.50	14039
2016-12-08	32.53	33.44	32.53	33.10	11286
2016-12-09	33.10	33.10	31.93	32.40	37837
2016-12-12	32.24	33.13	32.24	33.10	63954
2016-12-13	33.26	33.61	32.64	33.34	73112
2016-12-14	33.37	33.41	32.21	32.34	49608
2016-12-15	32.42	32.98	31.21	31.32	66763
2016-12-16	31.37	31.79	31.34	31.45	83774
2016-12-19	32.27	32.50	31.32	31.32	37168
2016-12-20	31.71	31.78	30.96	31.15	42130
2016-12-21	31.05	31.65	31.05	31.53	11874
2016-12-22	31.36	31.47	31.19	31.21	17133
2016-12-23	31.16	31.28	31.00	31.00	12607
2016-12-27	31.04	31.50	31.04	31.50	6254
2016-12-28	31.72	31.72	31.26	31.36	7204
2016-12-29	31.12	31.48	31.12	31.20	16019
2016-12-30	31.20	31.20	31.11	31.20	26425
2017-01-03	30.93	31.40	30.69	31.27	31338
2017-01-04	31.37	32.17	31.37	32.17	12167
2017-01-05	31.84	32.39	31.84	32.39	11199
2017-01-06	32.04	32.13	31.92	31.95	13855
2017-01-09	31.57	31.84	31.49	31.84	33076
2017-01-10	31.72	32.05	31.70	31.83	10616
2017-01-11	31.92	32.24	31.68	32.24	17890
2017-01-12	32.16	32.62	31.58	32.60	34650
2017-01-13	32.56	32.58	32.38	32.38	11660
2017-01-17	32.43	32.66	32.28	32.34	8836
2017-01-18	32.44	32.47	32.14	32.47	8260
2017-01-19	32.33	32.44	31.89	31.94	12124
2017-01-20	32.63	32.63	31.83	32.01	13042
2017-01-23	32.24	32.25	31.81	32.00	4523
2017-01-24	32.67	33.80	32.54	33.74	60499
2017-01-25	33.82	34.52	33.82	34.03	26664
2017-01-26	34.47	34.47	33.76	33.76	12993
2017-01-27	33.50	33.55	33.06	33.10	10825
2017-01-30	32.93	33.08	32.38	33.08	18650
2017-01-31	32.72	32.87	32.25	32.52	26257
2017-02-01	32.46	32.82	32.10	32.66	31999
2017-02-02	32.48	32.87	32.40	32.71	8493
2017-02-03	32.77	33.00	32.64	32.99	7535
2017-02-06	31.74	33.14	31.74	32.56	7565
2017-02-07	32.54	32.62	32.25	32.57	5042
2017-02-08	32.44	33.10	32.44	33.09	10040
2017-02-09	33.23	33.23	32.71	33.00	7380
2017-02-10	33.36	34.32	33.36	34.32	26935
2017-02-13	34.30	34.30	34.02	34.10	7472
2017-02-14	34.10	34.10	33.44	33.76	17263
2017-02-15	33.91	34.33	33.82	34.33	8437
2017-02-16	33.30	34.36	33.30	33.84	8281
2017-02-17	33.49	34.12	33.49	34.12	17047
2017-02-21	33.76	34.41	33.76	34.33	7560
2017-02-22	34.36	35.08	34.36	34.78	41113
2017-02-23	34.58	34.64	34.29	34.42	15101
2017-02-24	34.07	34.98	34.07	34.98	23488
2017-02-27	34.93	35.70	34.89	35.44	17506
2017-02-28	35.44	35.81	35.40	35.55	24198
2017-03-01	35.88	37.00	35.88	36.74	21563
2017-03-02	36.65	36.85	36.30	36.31	11328
2017-03-03	36.06	36.53	35.89	36.36	17403
2017-03-06	36.27	36.51	36.15	36.47	16228
2017-03-07	36.06	36.84	36.06	36.80	27221
2017-03-08	37.03	37.73	37.00	37.63	93163
2017-03-09	37.97	38.03	36.98	37.31	20207
2017-03-10	37.99	38.58	37.58	37.71	232414
2017-03-13	38.13	38.25	37.23	37.33	24451
2017-03-14	36.93	37.08	36.53	36.94	23074
2017-03-15	36.34	37.46	36.34	37.33	50389
2017-03-16	37.71	38.38	37.52	38.06	52620
2017-03-17	38.08	38.44	37.91	37.98	66087
2017-03-20	37.98	38.02	37.63	38.02	25289
2017-03-21	37.61	37.64	36.48	36.69	18864
2017-03-22	36.73	36.73	35.98	36.46	29385
2017-03-23	36.69	36.89	36.35	36.40	14026
2017-03-24	36.74	36.74	36.36	36.50	10493
2017-03-27	36.18	36.57	36.05	36.52	17579
2017-03-28	36.56	37.01	36.50	36.88	9141
2017-03-29	37.07	37.45	36.67	37.43	72244
2017-03-30	37.37	37.58	37.26	37.39	51360
2017-03-31	37.51	37.84	37.44	37.80	51580
2017-04-03	37.73	38.24	37.31	38.24	89375
2017-04-04	38.02	38.11	37.64	37.80	61568
2017-04-05	37.98	38.30	37.86	38.08	43015
2017-04-06	38.03	38.53	38.03	38.33	30409
2017-04-07	38.47	38.48	38.13	38.19	13957
2017-04-10	37.73	39.10	37.73	38.65	33698
2017-04-11	38.45	39.23	38.45	39.23	27208
2017-04-12	39.07	39.07	38.54	38.60	25697
2017-04-13	38.86	39.36	38.77	38.96	29981
2017-04-17	39.15	39.47	39.06	39.43	7966
2017-04-18	39.11	39.67	39.11	39.42	11095
2017-04-19	39.81	39.81	39.41	39.65	51814
2017-04-20	39.81	39.91	38.58	39.12	18001
2017-04-21	39.02	39.24	38.68	39.06	18116
2017-04-24	39.61	39.61	38.80	38.96	18774
2017-04-25	38.59	38.59	37.95	38.30	18475
2017-04-26	38.55	39.04	38.27	38.69	23123
2017-04-27	38.64	38.94	38.58	38.90	7746
2017-04-28	38.77	39.24	37.98	38.53	21459
2017-05-01	38.73	38.84	38.33	38.39	8759
2017-05-02	38.52	38.52	37.89	38.11	20201
2017-05-03	38.16	38.20	37.35	37.82	8625
2017-05-04	37.98	38.18	37.87	37.88	8051
2017-05-05	37.98	38.20	37.84	37.92	23135
2017-05-08	37.97	38.27	37.92	38.11	10659
2017-05-09	38.48	38.48	37.91	38.36	20983
2017-05-10	38.10	38.48	38.02	38.26	21091
2017-05-11	37.94	38.62	37.89	38.59	143942
2017-05-12	38.61	38.61	38.06	38.11	9373
2017-05-15	37.88	39.12	37.88	39.02	38355
2017-05-16	38.78	39.18	38.78	39.18	7977
2017-05-17	39.12	39.14	38.08	38.25	27522
2017-05-18	38.08	39.14	38.07	38.79	8964
2017-05-19	39.52	39.65	38.74	39.55	7287
2017-05-22	39.68	40.00	39.62	39.77	24066
2017-05-23	39.89	40.21	38.91	38.93	12622
2017-05-24	38.70	39.25	38.70	39.23	8204
2017-05-25	39.61	39.61	38.77	39.41	19051
2017-05-26	39.24	39.24	39.00	39.06	18571
2017-05-30	39.21	39.31	38.81	39.20	20862
2017-05-31	38.72	39.05	38.58	38.82	16814
2017-06-01	38.71	39.92	38.71	39.92	30704
2017-06-02	40.12	40.48	39.75	40.39	28276
2017-06-05	40.06	40.47	40.06	40.30	66386
2017-06-06	40.23	40.26	39.75	39.93	13219
2017-06-07	39.86	40.41	39.86	40.05	22784
2017-06-08	40.34	40.34	39.81	40.01	7609
2017-06-09	40.37	40.37	39.50	39.50	9935
2017-06-12	39.37	40.34	39.37	39.91	15667
2017-06-13	39.92	41.10	39.92	41.06	17501
2017-06-14	40.97	42.03	40.86	41.88	28674
2017-06-15	41.44	41.64	40.70	40.94	12659
2017-06-16	40.80	40.82	40.09	40.41	60786
2017-06-19	40.41	40.90	40.19	40.58	50396
2017-06-20	40.99	42.91	40.99	41.08	69789
2017-06-21	41.30	41.33	40.78	40.78	25615
2017-06-22	40.62	40.69	40.02	40.17	17444
2017-06-23	39.84	40.61	39.64	39.64	238997
2017-06-26	39.95	40.33	39.75	40.25	19352
2017-06-27	40.24	40.42	39.81	39.99	11624
2017-06-28	40.18	40.60	40.05	40.30	12263
2017-06-29	39.90	40.34	39.75	40.18	10033
2017-06-30	40.63	41.05	40.63	40.66	10140
2017-07-03	40.75	41.20	40.19	40.28	7199
2017-07-05	39.73	40.37	39.71	40.13	19586
2017-07-06	39.79	39.89	39.52	39.60	15981
2017-07-07	40.27	41.29	40.13	40.65	25795
2017-07-10	40.67	41.41	40.52	41.20	35318
2017-07-11	40.70	40.76	40.33	40.60	18102
2017-07-12	40.96	40.96	40.49	40.76	18106
2017-07-13	40.61	41.30	40.60	41.25	19316
2017-07-14	41.26	41.41	41.26	41.26	4891
2017-07-17	41.47	41.47	40.90	40.91	15068
2017-07-18	40.87	40.89	40.19	40.51	33525
2017-07-19	40.62	40.88	40.62	40.74	5713
2017-07-20	40.79	40.79	40.26	40.65	26043
2017-07-21	41.22	41.26	40.71	40.87	14986
2017-07-24	40.64	40.97	40.42	40.96	48598
2017-07-25	40.94	41.32	40.94	41.11	5599
2017-07-26	40.80	41.04	40.56	40.61	4696
2017-07-27	41.01	41.01	40.52	40.61	9203
2017-07-28	40.32	40.63	39.81	40.04	11685
2017-07-31	40.28	40.28	39.62	40.21	11071
2017-08-01	40.23	41.21	40.13	41.21	10070
2017-08-02	41.71	41.71	40.66	41.35	21735
2017-08-03	41.33	41.81	41.29	41.80	25171
2017-08-04	41.98	42.34	41.76	42.30	15633
2017-08-07	42.09	42.21	41.95	42.00	13166
2017-08-08	42.32	42.40	42.05	42.05	4145
2017-08-09	41.88	41.99	41.57	41.91	12838
2017-08-10	41.42	41.42	40.71	40.80	24944
2017-08-11	40.82	41.08	40.64	40.85	8855
2017-08-14	41.33	41.59	41.32	41.38	5539
2017-08-15	41.47	41.62	41.26	41.26	7977
2017-08-16	40.96	41.60	40.96	41.50	6569
2017-08-17	40.90	41.30	40.71	40.95	43929
2017-08-18	40.31	40.71	39.63	39.79	19825
2017-08-21	39.90	40.01	39.44	39.92	24311
2017-08-22	40.03	40.03	39.37	39.52	12595
2017-08-23	39.37	39.57	38.47	38.87	54338
2017-08-24	38.91	39.10	38.52	38.71	11594
2017-08-25	38.55	38.99	38.55	38.83	22738
2017-08-28	38.32	38.64	38.07	38.42	17833
2017-08-29	38.05	38.39	37.82	37.82	11018
2017-08-30	37.85	38.27	37.85	38.26	14036
2017-08-31	38.74	39.05	38.54	38.91	12930
2017-09-01	39.16	39.24	38.75	39.09	9537
2017-09-05	38.92	38.92	38.16	38.48	25379
2017-09-06	38.52	38.70	37.89	38.08	13664
2017-09-07	38.11	38.11	37.62	37.78	16257
2017-09-08	37.45	38.35	37.44	37.94	19941
2017-09-11	38.12	39.15	38.12	39.02	18271
2017-09-12	39.11	39.58	39.11	39.48	5607
2017-09-13	39.40	39.40	38.27	38.67	13234
2017-09-14	38.64	38.98	38.51	38.78	8505
2017-09-15	38.93	39.08	38.23	38.78	23860
2017-09-18	39.23	39.71	39.05	39.45	20782
2017-09-19	39.25	39.72	39.03	39.25	22014
2017-09-20	39.42	39.42	38.33	38.39	26685
2017-09-21	38.52	38.78	38.35	38.76	22945
2017-09-22	38.59	38.77	38.47	38.54	11689
2017-09-25	38.52	38.84	38.32	38.58	15057
2017-09-26	38.68	39.52	38.57	39.30	30059
2017-09-27	39.44	40.00	38.98	39.27	20437
2017-09-28	39.53	40.34	39.25	40.33	25476
2017-09-29	40.22	40.96	40.22	40.76	32049
2017-10-02	40.86	41.07	40.57	40.85	12756
2017-10-03	41.60	42.98	41.07	42.63	57696
2017-10-04	43.05	43.40	42.35	43.30	13131
2017-10-05	43.38	43.79	43.01	43.11	9720
2017-10-06	42.85	43.16	42.79	43.01	18110
2017-10-09	42.99	43.14	42.85	43.02	414298
2017-10-10	43.14	43.17	42.60	42.88	19910
2017-10-11	43.02	43.47	42.95	43.30	14979
2017-10-12	43.50	43.50	42.69	42.71	13423
2017-10-13	42.83	43.29	42.56	42.56	16516
2017-10-16	42.82	42.84	42.27	42.27	8854
2017-10-17	42.68	42.79	42.53	42.49	8951
2017-10-18	42.76	42.94	42.73	42.85	13518
2017-10-19	42.65	43.59	42.65	43.53	12360
2017-10-20	44.17	44.20	43.40	43.89	11201
2017-10-23	43.93	44.16	43.62	43.68	16167
2017-10-24	43.68	44.51	43.68	44.51	12645
2017-10-25	44.28	44.94	44.28	44.34	13398
2017-10-26	44.45	45.19	44.45	45.10	16519
2017-10-27	45.20	45.20	44.68	44.87	16215
2017-10-30	44.22	44.22	42.79	43.10	43936
2017-10-31	43.20	43.36	42.68	43.36	45629
2017-11-01	43.40	44.60	43.25	44.40	30198
2017-11-02	43.76	43.76	42.26	42.26	44002
2017-11-03	42.27	42.83	42.06	42.45	22734
2017-11-06	42.54	43.96	42.01	43.76	44602
2017-11-07	43.93	44.56	43.93	44.00	56946
2017-11-08	43.72	45.26	43.49	44.23	74575
2017-11-09	44.65	46.81	44.28	46.01	194786
2017-11-10	46.12	46.34	45.51	45.70	119671
2017-11-13	45.60	45.81	44.91	44.97	97583
2017-11-14	44.74	45.51	44.59	45.06	122051
2017-11-15	44.71	45.03	44.50	44.67	67116
2017-11-16	44.96	44.98	44.37	44.46	117231
2017-11-17	44.58	45.17	44.40	44.94	138268
2017-11-20	45.02	45.27	44.83	45.19	155568
2017-11-21	45.26	46.39	45.21	46.17	150641
2017-11-22	46.17	46.26	45.69	46.14	100232
2017-11-24	46.16	46.95	46.16	46.69	90149
2017-11-27	46.57	46.76	45.85	46.69	629822
2017-11-28	46.50	46.98	46.12	46.89	419933
2017-11-29	46.67	47.79	46.03	47.37	770540
2017-11-30	47.05	47.87	46.92	47.33	523980
2017-12-01	47.35	47.95	46.31	46.76	278346
2017-12-04	47.33	48.11	47.00	47.21	271517
2017-12-05	46.83	47.16	45.69	46.83	279928
2017-12-06	46.59	46.87	45.28	45.39	119190
2017-12-07	45.24	46.24	45.17	46.08	167189
2017-12-08	46.29	46.42	45.92	46.17	162863
2017-12-11	46.17	46.49	45.59	45.74	95259
2017-12-12	45.60	46.26	45.45	45.46	144913
2017-12-13	45.20	45.66	44.78	44.81	168854
2017-12-14	44.93	45.32	44.68	44.78	185006
2017-12-15	45.18	45.19	44.84	45.06	165024
2017-12-18	45.08	45.91	45.08	45.63	127822
2017-12-19	45.43	45.73	45.12	45.21	103563
2017-12-20	45.39	46.04	45.31	45.80	61178
2017-12-21	46.05	46.83	45.99	46.44	88825
2017-12-22	46.32	47.00	46.32	46.97	77006
2017-12-26	47.04	47.50	46.96	47.09	50776
2017-12-27	46.95	47.47	46.95	47.24	38958
2017-12-28	47.22	47.57	47.08	47.53	90350
2017-12-29	47.77	48.11	47.12	47.67	160689
2018-01-02	48.02	48.52	47.40	48.52	167058
2018-01-03	48.57	50.64	48.26	50.57	185045
2018-01-04	50.60	50.60	49.66	49.97	86976
2018-01-05	50.28	50.51	49.87	50.51	59146
2018-01-08	50.56	50.60	50.11	50.26	42215
2018-01-09	50.41	50.41	49.47	49.56	89049
2018-01-10	49.04	50.83	49.04	50.43	276812
2018-01-11	50.63	52.31	50.63	51.74	221800
2018-01-12	51.80	52.02	51.39	51.50	60475
2018-01-16	51.74	52.24	50.93	50.95	128065
2018-01-17	51.47	52.57	51.47	52.45	115225
2018-01-18	52.87	53.39	52.20	52.26	111322
2018-01-19	52.30	53.39	52.18	53.37	115024
2018-01-22	53.50	53.79	53.13	53.54	108958
2018-01-23	53.61	53.61	52.86	53.29	118309
2018-01-24	53.34	54.10	53.10	53.45	143117
2018-01-25	53.47	53.47	51.33	51.82	111111
2018-01-26	51.95	52.07	50.50	50.65	113614
2018-01-29	50.47	50.65	48.31	48.50	162406
2018-01-30	47.85	48.26	47.34	47.68	142071
2018-01-31	48.14	48.66	46.50	46.71	116014
2018-02-01	46.58	47.40	46.02	46.61	77455
2018-02-02	46.19	46.25	44.15	44.22	226267
2018-02-05	43.79	44.33	41.83	42.27	160738
2018-02-06	41.60	44.44	41.50	44.33	151355
2018-02-07	44.11	46.41	44.11	45.11	228422
2018-02-08	44.93	45.06	43.41	43.44	157649
2018-02-09	44.07	44.07	41.99	43.13	134520
2018-02-12	43.29	43.58	42.67	43.18	384153
2018-02-13	42.82	43.64	42.78	43.57	257646
2018-02-14	43.20	44.84	43.17	44.83	153373
2018-02-15	45.19	45.19	44.12	44.55	154411
2018-02-16	44.59	45.07	44.30	44.98	149672
2018-02-20	44.50	44.88	43.50	43.64	203570
2018-02-21	43.83	44.70	43.36	43.37	125632
2018-02-22	43.37	43.88	42.99	43.23	90876
2018-02-23	43.44	43.88	43.30	43.74	62167
2018-02-26	43.72	44.20	43.38	44.12	86876
2018-02-27	44.01	44.95	42.72	42.73	92080
2018-02-28	42.54	42.84	41.30	41.84	168136
2018-03-01	41.86	42.46	41.54	42.34	64762
2018-03-02	41.80	42.45	41.47	42.22	75318
2018-03-05	42.02	43.21	42.01	42.86	85316
2018-03-06	42.95	43.83	42.81	43.78	69642
2018-03-07	43.30	44.12	43.30	43.76	34885
2018-03-08	43.53	43.54	42.87	43.29	32781
2018-03-09	43.65	44.12	43.02	44.09	47376
2018-03-12	44.09	44.78	44.09	44.60	53694
2018-03-13	44.97	45.45	44.60	44.71	56991
2018-03-14	44.93	44.93	44.00	44.12	60506
2018-03-15	44.31	44.31	43.11	43.41	57130
2018-03-16	43.38	43.90	43.25	43.69	115761
2018-03-19	43.50	43.84	42.93	43.80	85913
2018-03-20	43.75	44.27	43.63	43.78	166297
2018-03-21	44.15	44.95	44.15	44.56	125133
2018-03-22	44.19	45.08	43.78	43.80	78189
2018-03-23	43.82	44.93	43.30	43.45	63869
2018-03-26	44.27	44.81	43.67	44.59	83681
2018-03-27	44.40	44.64	43.63	43.87	60710
2018-03-28	44.18	44.32	43.66	43.76	41569
2018-03-29	43.99	44.15	43.76	43.99	42947
2018-04-02	43.95	43.95	41.65	42.10	77774
2018-04-03	42.10	42.86	41.34	42.62	60240
2018-04-04	42.82	47.83	42.82	46.77	201339
2018-04-05	47.22	48.17	46.59	47.78	133523
2018-04-06	47.37	47.50	45.16	45.88	115741
2018-04-09	46.12	46.24	45.43	45.46	71995
2018-04-10	46.21	46.21	44.83	45.01	189912
2018-04-11	44.73	45.27	43.15	43.35	177768
2018-04-12	43.51	43.51	42.06	42.14	170826
2018-04-13	42.37	42.78	41.72	42.38	66746
2018-04-16	42.40	42.90	41.88	42.38	94251
2018-04-17	42.71	43.05	42.41	42.84	59486
2018-04-18	42.92	43.53	42.80	43.02	53494
2018-04-19	42.89	42.89	40.34	41.64	148581
2018-04-20	41.67	41.89	40.77	40.92	208875
2018-04-23	41.07	41.14	40.39	40.70	92880
2018-04-24	41.08	41.37	39.84	40.05	116899
2018-04-25	40.04	40.26	39.54	40.08	89903
2018-04-26	40.16	40.79	39.59	40.50	89265
2018-04-27	40.39	41.21	40.39	40.78	36988
2018-04-30	40.85	40.91	39.36	39.37	54150
2018-05-01	39.42	40.34	39.13	40.07	74994
2018-05-02	40.08	40.08	38.91	38.99	241771
2018-05-03	38.90	39.30	38.51	38.99	214710
2018-05-04	38.87	39.98	38.54	39.69	153547
2018-05-07	39.87	39.89	39.27	39.52	103521
2018-05-08	39.44	39.75	39.14	39.45	91442
2018-05-09	39.44	39.60	38.57	39.17	111035
2018-05-10	39.57	39.95	39.51	39.80	96751
2018-05-11	39.73	40.56	39.73	40.23	79993
2018-05-14	40.28	40.47	40.12	40.26	89623
2018-05-15	39.88	39.88	37.60	38.03	264821
2018-05-16	37.96	38.20	37.18	37.75	133600
2018-05-17	37.86	38.25	37.70	37.99	48291
2018-05-18	38.00	38.66	37.83	38.60	40123
2018-05-21	38.92	39.41	38.57	38.82	36312
2018-05-22	37.90	38.32	37.67	37.87	45314
2018-05-23	37.39	38.50	37.22	38.45	95739
2018-05-24	38.66	38.67	37.95	38.27	83094
2018-05-25	38.23	39.93	38.23	39.74	50366
2018-05-29	39.60	40.05	39.43	39.63	79879
2018-05-30	39.88	39.88	38.82	38.84	35528
2018-05-31	38.82	38.96	38.15	38.17	36964
2018-06-01	38.25	38.32	37.68	38.10	48099
2018-06-04	38.31	38.60	38.21	38.32	31185
2018-06-05	38.40	38.87	38.27	38.33	24249
2018-06-06	38.22	38.78	37.66	38.78	49415
2018-06-07	38.81	39.22	38.48	38.68	23365
2018-06-08	38.97	39.97	38.71	39.81	38147
2018-06-11	39.78	40.13	39.46	39.46	52504
2018-06-12	39.47	40.32	39.47	40.24	68431
2018-06-13	39.96	40.27	38.14	39.01	259331
2018-06-14	38.99	39.36	38.60	39.29	63933
2018-06-15	39.04	39.46	38.60	38.99	115748
2018-06-18	38.63	39.20	38.10	38.27	64715
2018-06-19	38.06	39.00	38.05	38.99	195751
2018-06-20	39.06	39.21	38.23	38.98	59269
2018-06-21	38.82	38.98	38.46	38.56	48693
2018-06-22	38.61	38.65	37.78	38.45	264942
2018-06-25	38.22	38.23	36.67	37.09	99100
2018-06-26	39.56	40.41	38.53	38.77	93557
2018-06-27	38.89	38.96	38.29	38.35	40049
2018-06-28	38.18	38.90	38.03	38.86	34688
2018-06-29	39.26	39.82	39.21	39.37	43129
2018-07-02	39.07	39.60	38.81	39.24	93708
2018-07-03	39.49	39.76	39.21	39.39	56137
2018-07-05	39.72	39.86	39.29	39.80	70782
2018-07-06	40.00	40.63	39.50	40.10	58395
2018-07-09	40.32	41.03	40.32	40.97	40715
2018-07-10	40.94	41.38	40.66	40.96	51414
2018-07-11	40.56	41.18	40.56	40.78	41428
2018-07-12	40.79	40.79	40.29	40.60	33632
2018-07-13	40.62	40.88	40.47	40.67	71090
2018-07-16	40.67	41.10	40.22	40.77	30725
2018-07-17	40.79	41.86	40.79	41.84	76991
2018-07-18	41.47	41.76	40.97	41.69	38803
2018-07-19	41.56	41.90	41.41	41.77	28629
2018-07-20	41.72	41.81	41.16	41.41	81124
2018-07-23	41.39	41.92	41.19	41.31	85588
2018-07-24	41.69	41.69	39.96	39.96	86646
2018-07-25	39.65	39.68	38.66	39.25	150496
2018-07-26	39.20	40.21	39.13	40.06	60537
2018-07-27	40.09	40.40	39.08	39.62	91335
2018-07-30	39.51	39.86	39.37	39.49	25656
2018-07-31	39.51	40.10	39.33	39.84	44899
2018-08-01	39.79	40.23	39.29	39.43	33270
2018-08-02	39.21	39.21	38.47	38.73	30640
2018-08-03	39.01	39.37	38.79	39.25	30290
2018-08-06	39.24	39.61	38.75	39.38	22252
2018-08-07	39.58	40.34	39.43	40.32	29928
2018-08-08	40.25	40.58	40.20	40.51	33566
2018-08-09	40.60	41.11	40.60	40.72	13903
2018-08-10	40.49	40.74	39.82	40.50	27988
2018-08-13	40.38	40.38	38.42	38.81	53230
2018-08-14	38.48	39.40	38.48	38.88	58001
2018-08-15	38.73	38.73	37.95	38.17	49183
2018-08-16	38.42	38.75	38.08	38.14	50819
2018-08-17	37.99	38.41	37.82	38.09	42944
2018-08-20	38.17	38.92	38.17	38.72	22697
2018-08-21	39.44	40.62	39.44	40.42	37695
2018-08-22	40.32	40.32	39.57	39.93	20696
2018-08-23	39.89	39.89	38.99	39.09	18710
2018-08-24	39.10	39.26	39.01	39.09	13331
2018-08-27	39.25	39.94	39.18	39.73	19196
2018-08-28	39.73	39.89	39.58	39.77	32444
2018-08-29	39.41	40.10	39.40	39.71	33102
2018-08-30	39.47	39.76	39.01	39.06	35690
2018-08-31	39.10	39.18	38.78	38.90	27240
2018-09-04	38.89	39.05	38.68	38.74	59459
2018-09-05	38.70	39.50	38.68	39.27	34959
2018-09-06	39.28	39.91	39.08	39.18	22570
2018-09-07	38.70	38.70	37.75	37.75	16046
2018-09-10	38.48	38.48	37.72	37.98	159676
2018-09-11	37.79	38.59	37.79	38.08	62453
2018-09-12	38.00	38.98	38.00	38.96	49147
2018-09-13	39.04	39.09	38.06	38.80	31782
2018-09-14	38.74	39.01	38.29	38.95	59517
2018-09-17	38.89	38.89	37.95	38.05	39249
2018-09-18	38.15	38.69	38.11	38.26	43147
2018-09-19	38.57	38.86	38.05	38.18	23989
2018-09-20	38.33	38.37	37.45	37.85	68661
2018-09-21	38.01	38.01	36.97	37.40	54541
2018-09-24	37.22	37.22	36.71	36.76	46531
2018-09-25	36.92	36.92	36.55	36.80	56180
2018-09-26	37.11	37.11	35.95	36.26	92215
2018-09-27	36.17	36.18	35.57	36.07	198321
2018-09-28	35.97	36.26	35.46	35.51	123015
2018-10-01	35.81	36.10	35.53	35.67	39310
2018-10-02	35.81	36.33	35.58	35.69	159724
2018-10-03	35.23	36.20	34.54	35.21	186765
2018-10-04	35.00	35.00	34.15	34.40	157957
2018-10-05	34.29	34.74	33.56	34.54	269037
2018-10-08	34.59	35.16	34.37	35.06	130914
2018-10-09	35.05	35.25	34.12	34.17	105693
2018-10-10	34.14	34.62	33.89	33.96	140607
2018-10-11	34.04	34.32	33.67	33.75	81239
2018-10-12	34.13	34.13	33.04	33.38	88419
2018-10-15	33.38	33.67	33.07	33.45	94877
2018-10-16	33.41	34.26	33.41	34.03	60731
2018-10-17	33.64	33.64	32.73	33.13	64672
2018-10-18	32.86	33.33	32.55	32.56	54010
2018-10-19	32.67	32.67	31.41	31.43	80904
2018-10-22	31.44	31.68	30.58	30.65	390355
2018-10-23	30.26	31.96	30.26	31.42	148912
2018-10-24	31.48	32.19	29.99	30.10	63072
2018-10-25	30.44	31.43	30.44	31.13	63047
2018-10-26	30.71	32.99	30.71	32.23	78038
2018-10-29	32.64	33.01	31.15	31.53	103373
2018-10-30	31.47	33.14	31.25	33.14	40559
2018-10-31	33.65	33.65	32.56	32.99	37761
2018-11-01	33.36	34.26	32.94	33.73	63389
2018-11-02	33.99	33.99	32.65	33.09	63149
2018-11-05	33.09	33.86	32.92	33.83	40352
2018-11-06	33.89	33.97	33.49	33.53	22194
2018-11-07	33.81	33.86	32.48	32.96	40171
2018-11-08	32.56	32.72	31.49	32.04	36065
2018-11-09	32.00	32.65	31.82	31.89	73652
2018-11-12	31.70	31.79	30.96	30.96	25817
2018-11-13	31.21	31.71	30.99	31.30	34676
2018-11-14	31.68	32.03	30.90	31.22	77492
2018-11-15	30.63	30.81	29.07	30.29	111191
2018-11-16	29.98	31.65	29.98	31.45	53453
2018-11-19	31.31	31.83	30.85	31.65	25499
2018-11-20	31.22	32.15	31.22	31.88	86950
2018-11-21	32.10	32.84	31.74	32.26	57517
2018-11-23	32.20	32.47	31.90	32.16	23797
2018-11-26	32.30	32.44	31.87	32.01	61064
2018-11-27	31.95	32.37	31.87	32.21	39101
2018-11-28	32.28	32.84	31.19	32.72	150213
2018-11-29	32.63	32.92	32.05	32.17	76062
2018-11-30	32.15	32.27	31.62	31.88	55783
2018-12-03	32.16	32.45	31.36	32.29	124610
2018-12-04	31.89	31.90	30.56	30.62	109935
2018-12-06	30.34	31.69	30.17	31.61	59279
2018-12-07	31.56	32.51	31.15	31.20	53322
2018-12-10	31.47	31.72	30.46	30.56	97242
2018-12-11	30.80	31.19	30.08	30.09	127007
2018-12-12	30.34	31.02	30.16	30.58	97860
2018-12-13	30.82	30.89	30.36	30.52	36447
2018-12-14	30.31	30.83	29.70	29.83	71378
2018-12-17	29.78	30.22	29.47	29.52	54047
2018-12-18	29.46	30.98	29.46	30.29	190074
2018-12-19	30.57	31.64	30.37	30.46	60634
2018-12-20	30.22	30.74	30.02	30.27	68163
2018-12-21	30.30	30.53	28.78	28.79	75528
2018-12-24	28.33	28.84	27.52	28.09	166247
2018-12-26	28.13	29.06	27.49	29.03	66746
2018-12-27	28.57	29.25	28.18	29.16	102718
2018-12-28	29.28	29.66	28.75	29.08	62031
2018-12-31	29.30	29.39	28.27	28.90	91990
2019-01-02	28.59	29.78	28.50	29.59	56302
2019-01-03	29.10	29.83	29.01	29.44	65519
2019-01-04	29.25	30.71	29.25	30.69	96564
2019-01-07	31.06	32.04	30.96	31.60	89269
2019-01-08	31.82	32.02	31.04	31.94	39263
2019-01-09	32.28	35.02	32.06	34.52	153440
2019-01-10	34.38	34.38	33.19	33.50	83441
2019-01-11	33.49	35.03	33.49	34.32	39958
2019-01-14	34.09	34.26	33.48	33.57	40106
2019-01-15	33.49	34.24	33.49	33.98	19084
2019-01-16	34.01	34.25	33.50	33.64	25446
2019-01-17	33.34	33.67	32.99	33.34	57003
2019-01-18	33.59	33.64	32.65	32.71	35889
2019-01-22	32.47	32.83	32.07	32.24	34932
2019-01-23	32.33	32.85	32.12	32.48	32135
2019-01-24	32.74	33.50	32.67	33.43	46675
2019-01-25	34.12	34.53	32.74	33.13	237081
2019-01-28	32.89	33.67	32.89	33.03	11979
2019-01-29	32.91	34.32	32.29	34.31	36188
2019-01-30	33.89	34.59	33.57	34.49	123264
2019-01-31	34.79	35.69	34.79	35.16	82453
2019-02-01	35.56	36.17	34.90	35.04	105063
2019-02-04	35.06	35.09	34.49	34.90	41307
2019-02-05	34.99	35.16	34.65	35.14	203904
2019-02-06	35.13	35.13	34.33	34.40	21991
2019-02-07	34.14	34.67	34.14	34.61	12583
2019-02-08	34.38	34.48	34.05	34.38	27788
2019-02-11	34.32	34.39	34.24	34.36	19521
2019-02-12	34.38	36.40	34.38	36.29	54445
2019-02-13	36.52	36.52	35.57	35.87	20790
2019-02-14	35.93	35.93	35.47	35.80	86751
2019-02-15	35.98	36.47	35.98	36.27	23331
2019-02-19	35.88	36.96	35.88	36.52	45880
2019-02-20	36.40	36.84	36.06	36.22	14918
2019-02-21	35.77	36.40	35.77	36.40	95682
2019-02-22	36.47	37.26	36.47	37.22	34623
2019-02-25	37.36	37.39	36.64	36.76	23155
2019-02-26	36.68	36.96	36.25	36.68	48037
2019-02-27	36.70	36.70	35.76	36.16	33515
2019-02-28	35.99	35.99	35.30	35.48	45896
2019-03-01	35.96	35.96	34.18	34.80	44825
2019-03-04	34.96	35.65	34.96	35.29	29570
2019-03-05	35.14	35.14	34.25	34.28	40327
2019-03-06	34.33	34.50	33.99	34.08	112569
2019-03-07	33.99	35.27	33.99	35.19	27159
2019-03-08	35.40	35.69	35.23	35.30	25029
2019-03-11	35.30	35.84	35.30	35.78	109178
2019-03-12	35.79	35.88	35.45	35.78	58394
2019-03-13	35.81	36.13	35.32	35.34	55149
2019-03-14	35.21	35.59	34.96	35.30	45762
2019-03-15	35.33	35.82	35.19	35.19	270550
2019-03-18	35.16	35.49	35.00	35.23	82244
2019-03-19	35.30	35.61	34.31	34.40	36876
2019-03-20	34.14	34.54	33.17	34.17	37191
2019-03-21	34.04	35.42	34.04	35.25	56189
2019-03-22	34.97	35.73	34.84	35.30	69511
2019-03-25	35.45	36.73	35.45	36.52	127887
2019-03-26	36.73	36.73	36.04	36.54	50890
2019-03-27	38.00	39.12	37.24	37.70	353094
2019-03-28	37.79	38.19	36.52	36.57	36653
2019-03-29	36.58	36.99	35.93	36.08	45427
2019-04-01	36.16	36.30	35.43	36.09	61695
2019-04-02	35.93	36.26	35.51	36.15	51864
2019-04-03	36.24	37.07	36.06	36.67	31990
2019-04-04	36.52	37.55	36.52	37.41	114362
2019-04-05	37.72	38.26	37.72	38.09	30203
2019-04-08	38.12	38.18	37.71	37.85	12141
2019-04-09	37.58	37.61	36.86	36.90	38249
2019-04-10	37.35	37.66	37.08	37.34	24024
2019-04-11	37.34	37.73	37.34	37.69	13116
2019-04-12	37.91	38.05	37.35	37.41	29556
2019-04-15	37.36	37.59	37.18	37.39	49976
2019-04-16	37.45	37.73	37.40	37.60	19590
2019-04-17	37.57	38.05	37.37	37.96	20069
2019-04-18	37.99	38.81	37.99	38.65	37824
2019-04-22	38.40	38.47	37.96	38.15	40959
2019-04-23	38.81	38.93	38.29	38.72	127736
2019-04-24	38.59	39.15	38.44	38.85	93138
2019-04-25	38.55	38.55	37.33	38.09	75216
2019-04-26	38.06	38.50	38.00	38.41	16891
2019-04-29	38.42	38.68	38.30	38.49	21727
2019-04-30	38.49	38.57	38.24	38.48	140506
2019-05-01	38.83	39.46	38.43	38.60	46125
2019-05-02	38.63	39.11	38.37	38.67	9890
2019-05-03	38.89	38.98	38.40	38.60	13002
2019-05-06	38.16	38.43	37.95	38.34	38107
2019-05-07	38.08	38.31	37.96	38.22	20685
2019-05-08	38.14	38.33	37.72	37.72	11732
2019-05-09	37.68	38.26	37.65	38.20	15836
2019-05-10	37.85	38.41	37.78	38.32	104433
2019-05-13	37.95	38.12	37.57	38.00	33219
2019-05-14	38.03	39.33	38.03	38.98	24593
2019-05-15	38.81	39.14	38.64	39.05	64378
2019-05-16	39.12	40.26	39.12	39.60	38929
2019-05-17	39.35	39.86	39.18	39.18	98500
2019-05-20	38.91	39.25	38.11	38.24	38235
2019-05-21	38.72	38.83	38.53	38.59	87396
2019-05-22	38.17	38.87	37.98	38.26	107080
2019-05-23	37.79	38.41	37.62	37.70	21635
2019-05-24	37.85	38.26	37.85	38.25	81814
2019-05-28	38.33	38.33	37.71	37.71	31269
2019-05-29	37.55	38.05	36.89	37.05	36960
2019-05-30	37.23	37.28	36.49	36.88	47448
2019-05-31	36.53	36.73	36.05	36.44	42846
2019-06-03	36.39	37.34	36.39	37.10	31765
2019-06-04	37.30	37.88	37.16	37.78	24320
2019-06-05	37.72	38.30	37.60	38.16	40603
2019-06-06	38.40	39.20	38.21	38.53	53085
2019-06-07	38.66	39.37	38.66	39.13	35965
2019-06-10	39.33	39.49	38.40	38.80	33743
2019-06-11	38.91	38.91	38.03	38.24	21860
2019-06-12	38.54	38.90	38.22	38.29	36893
2019-06-13	38.66	39.24	38.66	38.89	30218
2019-06-14	38.76	39.49	38.76	39.30	34767
2019-06-17	39.59	39.59	38.44	39.11	61324
2019-06-18	39.14	39.39	38.27	38.86	56985
2019-06-19	38.85	38.85	37.26	38.44	75850
2019-06-20	38.92	39.14	38.48	38.97	44348
2019-06-21	38.98	38.98	37.94	37.94	307652
2019-06-24	37.99	38.48	37.41	38.00	51855
2019-06-25	39.66	39.66	35.09	35.50	142631
2019-06-26	35.58	35.58	34.52	34.80	129152
2019-06-27	35.21	35.53	34.55	35.53	37992
2019-06-28	35.82	36.23	35.47	35.52	108030
2019-07-01	35.86	36.11	34.94	35.30	110087
2019-07-02	35.48	36.01	35.14	35.93	82419
2019-07-03	35.85	36.57	35.85	36.47	47507
2019-07-05	36.18	36.23	35.51	35.69	32882
2019-07-08	35.39	36.06	35.28	35.73	26030
2019-07-09	35.36	35.61	35.00	34.99	59269
2019-07-10	35.19	35.91	35.19	35.75	34141
2019-07-11	35.66	35.66	34.91	35.27	43404
2019-07-12	35.19	35.91	35.19	35.34	33646
2019-07-15	35.42	35.65	34.88	34.99	61201
2019-07-16	34.86	35.38	34.73	35.25	75751
2019-07-17	35.16	35.45	34.56	34.62	68395
2019-07-18	34.47	34.84	34.28	34.52	70180
2019-07-19	34.62	34.70	34.02	34.02	68404
2019-07-22	34.27	34.38	33.85	33.92	88770
2019-07-23	33.91	34.09	33.56	33.70	127613
2019-07-24	33.61	34.45	33.46	34.42	176317
2019-07-25	34.50	35.19	34.50	35.08	57981
2019-07-26	35.15	35.53	34.90	34.98	71709
2019-07-29	35.15	35.43	34.76	35.27	57363
2019-07-30	35.05	36.12	35.05	35.62	37734
2019-07-31	35.63	35.63	34.88	35.05	42106
2019-08-01	35.23	36.29	35.14	35.78	37160
2019-08-02	35.74	35.74	35.09	35.31	44870
2019-08-05	34.81	35.26	34.72	35.15	64093
2019-08-06	35.11	35.60	35.11	35.36	53428
2019-08-07	35.04	36.67	35.04	36.62	73437
2019-08-08	36.79	37.54	36.79	37.51	47607
2019-08-09	36.91	36.94	36.69	36.69	22202
2019-08-12	36.57	36.57	35.95	36.17	40794
2019-08-13	36.10	36.99	36.10	36.77	45203
2019-08-14	36.28	36.53	35.77	36.21	45438
2019-08-15	36.26	36.28	35.44	35.57	41245
2019-08-16	35.71	36.13	35.23	36.13	42835
2019-08-19	36.29	36.88	36.25	36.74	33483
2019-08-20	36.72	37.46	36.72	37.38	44242
2019-08-21	37.91	37.91	37.40	37.83	42847
2019-08-22	37.80	38.26	37.46	38.18	46368
2019-08-23	38.17	38.74	37.44	37.54	59759
2019-08-26	37.77	37.77	37.20	37.35	41614
2019-08-27	37.57	37.59	36.94	37.10	35365
2019-08-28	36.77	37.13	36.39	36.80	34245
2019-08-29	37.01	37.71	37.01	37.48	119877
2019-08-30	37.51	37.57	37.03	37.36	46023
2019-09-03	37.23	37.54	37.02	37.29	30820
2019-09-04	37.50	38.17	37.50	37.94	47264
2019-09-05	38.19	38.19	37.41	37.71	42141
2019-09-06	38.12	38.29	37.82	37.95	29272
2019-09-09	37.94	38.93	37.93	38.50	50905
2019-09-10	38.32	38.97	38.16	38.92	23909
2019-09-11	38.91	39.75	38.91	39.46	24984
2019-09-12	39.66	40.25	39.63	40.00	34677
2019-09-13	40.04	40.05	39.02	39.08	58118
2019-09-16	39.25	39.52	39.01	39.10	59797
2019-09-17	39.12	39.20	38.77	38.78	100319
2019-09-18	38.65	39.59	38.36	39.45	89426
2019-09-19	39.60	39.70	39.10	39.11	65002
2019-09-20	39.09	39.69	39.09	39.61	181124
2019-09-23	39.63	40.33	39.24	40.03	57875
2019-09-24	40.12	40.85	40.03	40.12	82908
2019-09-25	40.63	40.71	40.15	40.48	66598
2019-09-26	40.52	40.85	40.21	40.56	48258
2019-09-27	40.49	40.61	40.00	40.09	46585
2019-09-30	40.18	41.09	40.18	40.92	51128
2019-10-01	41.04	41.04	40.48	40.66	48013
2019-10-02	41.08	42.38	40.13	42.27	194073
2019-10-03	42.22	43.26	42.22	42.63	58323
2019-10-04	42.74	43.70	42.69	43.56	75024
2019-10-07	43.47	43.71	43.13	43.50	44620
2019-10-08	43.12	43.91	43.12	43.28	57616
2019-10-09	43.32	43.64	43.21	43.29	63163
2019-10-10	43.18	43.21	42.65	43.14	57651
2019-10-11	43.51	43.51	42.97	43.02	38470
2019-10-14	43.08	43.43	42.90	43.31	42273
2019-10-15	43.64	43.80	43.30	43.72	53768
2019-10-16	43.63	44.71	43.63	44.62	69864
2019-10-17	44.50	45.26	44.49	44.71	53733
2019-10-18	44.56	45.19	44.56	45.15	30860
2019-10-21	45.26	45.69	44.50	44.71	56212
2019-10-22	44.82	45.45	44.63	45.09	39425
2019-10-23	44.99	45.22	44.88	45.09	35849
2019-10-24	45.15	45.42	44.96	45.42	61323
2019-10-25	45.42	45.80	45.03	45.11	37060
2019-10-28	45.30	45.31	43.92	44.01	56617
2019-10-29	44.01	44.58	43.41	43.41	120249
2019-10-30	43.47	43.90	42.35	43.84	53137
2019-10-31	43.88	44.02	43.28	43.37	35243
2019-11-01	43.56	44.57	43.56	44.49	44261
2019-11-04	44.85	44.94	43.12	43.28	33749
2019-11-05	43.27	43.27	42.21	42.59	29960
2019-11-06	42.65	43.21	42.54	43.16	43638
2019-11-07	43.33	43.33	41.71	41.86	44204
2019-11-08	41.87	42.30	41.87	42.17	39862
2019-11-11	42.19	43.26	42.19	43.15	44276
2019-11-12	43.86	43.86	42.07	42.65	80607
2019-11-13	42.89	43.35	42.81	43.21	112206
2019-11-14	43.18	43.63	43.00	43.63	21097
2019-11-15	43.72	43.72	43.16	43.20	24005
2019-11-18	43.13	44.15	43.13	43.81	55634
2019-11-19	43.81	43.85	43.34	43.53	23622
2019-11-20	43.43	43.98	43.21	43.52	29302
2019-11-21	43.53	43.62	42.98	43.08	18744
2019-11-22	43.35	43.35	42.67	42.67	22178
2019-11-25	42.83	43.55	42.78	43.37	22328
2019-11-26	43.41	44.12	43.27	44.02	27703
2019-11-27	44.09	44.24	43.56	43.63	27666
2019-11-29	43.54	43.88	43.51	43.51	18183
2019-12-02	43.58	43.58	42.61	42.82	50640
2019-12-03	42.46	43.02	42.30	43.00	32218
2019-12-04	42.86	43.38	42.59	42.97	25026
2019-12-05	42.98	43.93	42.76	43.93	46780
2019-12-06	44.17	44.17	43.07	43.13	27977
2019-12-09	43.17	43.67	43.17	43.53	36152
2019-12-10	43.35	43.53	43.07	43.34	20358
2019-12-11	43.39	43.84	43.36	43.84	18282
2019-12-12	43.80	43.80	42.42	42.48	45140
2019-12-13	42.43	42.83	42.43	42.65	99524
2019-12-16	42.75	42.75	42.03	42.31	137331
2019-12-17	42.24	42.34	41.47	41.80	61192
2019-12-18	41.80	41.98	41.12	41.36	103385
2019-12-19	41.31	41.38	40.39	40.65	62712
2019-12-20	40.66	41.83	40.52	41.83	106933
2019-12-23	41.85	41.85	40.82	40.91	61850
2019-12-24	40.90	41.89	40.90	41.89	26853
2019-12-26	41.86	41.86	41.07	41.36	22837
2019-12-27	41.43	41.51	41.27	41.39	12248
2019-12-30	41.39	41.39	40.79	41.30	49792
2019-12-31	41.20	41.51	40.99	41.23	75812
2020-01-02	41.41	41.51	40.80	41.15	31948
2020-01-03	40.88	41.80	40.88	41.63	52752
2020-01-06	41.67	42.98	41.24	42.84	70083
2020-01-07	43.03	43.03	42.03	42.11	144600
2020-01-08	44.36	44.51	42.46	42.46	94812
2020-01-09	42.85	43.53	42.10	42.47	44738
2020-01-10	42.70	43.91	42.31	43.82	61481
2020-01-13	43.97	44.63	43.97	44.63	48764
2020-01-14	44.55	45.50	44.53	45.32	84390
2020-01-15	45.32	46.50	45.32	46.33	36075
2020-01-16	46.42	46.63	45.90	46.61	76283
2020-01-17	46.79	47.14	46.43	46.55	32661
2020-01-21	46.13	47.90	46.13	47.90	41809
2020-01-22	47.93	48.83	47.89	48.24	87682
2020-01-23	48.26	49.87	48.26	49.46	110403
2020-01-24	49.48	49.87	48.81	48.86	67649
2020-01-27	48.75	49.59	48.75	49.24	31744
2020-01-28	49.43	50.09	49.43	49.53	75890
2020-01-29	49.68	49.72	48.81	49.42	82023
2020-01-30	49.56	49.81	48.77	49.05	67616
2020-01-31	49.06	49.18	48.31	48.43	55050
2020-02-03	48.61	48.94	48.46	48.48	68407
2020-02-04	48.66	48.66	47.91	47.95	76279
2020-02-05	47.87	49.70	47.70	49.43	124422
2020-02-06	49.73	49.87	49.28	49.45	86193
2020-02-07	49.44	50.53	49.44	50.31	108272
2020-02-10	50.67	51.15	50.02	51.09	90877
2020-02-11	51.19	51.90	51.15	51.84	71957
2020-02-12	51.28	51.79	50.91	51.24	59541
2020-02-13	50.94	51.31	50.80	50.90	78507
2020-02-14	50.81	51.44	50.54	51.36	38393
2020-02-18	51.47	51.91	51.03	51.26	48969
2020-02-19	51.39	51.71	51.30	51.39	71893
2020-02-20	51.42	51.82	50.94	51.73	81274
2020-02-21	51.94	51.95	51.26	51.29	71953
2020-02-24	50.42	51.01	50.27	50.34	29340
2020-02-25	50.18	50.41	48.15	48.22	55439
2020-02-26	48.24	48.63	47.09	47.21	72950
2020-02-27	46.51	47.61	45.70	45.90	133107
2020-02-28	45.43	45.44	43.05	44.10	166300
2020-03-02	44.29	45.66	43.70	45.60	105066
2020-03-03	46.14	48.10	45.63	46.71	101904
2020-03-04	47.54	48.73	46.87	48.50	119943
2020-03-05	47.60	48.24	46.82	46.99	86952
2020-03-06	45.34	46.32	44.24	45.40	110499
2020-03-09	42.11	42.43	39.82	39.99	193673
2020-03-10	41.20	42.74	39.52	42.62	128760
2020-03-11	40.82	41.59	38.23	38.24	196919
2020-03-12	34.82	35.58	31.17	32.95	245074
2020-03-13	35.42	35.44	30.10	32.90	240898
2020-03-16	29.40	29.40	25.84	26.04	173046
2020-03-17	26.59	26.95	21.29	23.75	586239
2020-03-18	21.71	22.14	17.40	20.49	264373
2020-03-19	21.32	24.45	19.62	22.06	251422
2020-03-20	22.47	24.20	21.32	23.32	233124
2020-03-23	23.34	23.34	19.18	20.12	185217
2020-03-24	21.52	24.61	21.52	24.38	143522
2020-03-25	24.41	28.79	24.19	28.03	175303
2020-03-26	28.36	29.80	28.01	29.56	149991
2020-03-27	28.20	29.28	27.47	27.87	116122
2020-03-30	28.03	28.21	26.77	28.07	99196
2020-03-31	27.89	27.99	26.39	26.67	87688
2020-04-01	25.37	25.79	23.81	23.98	115934
2020-04-02	23.69	24.52	22.53	23.27	71725
2020-04-03	23.32	23.32	22.53	23.06	56810
2020-04-06	24.18	27.47	24.18	27.08	182696
2020-04-07	28.90	29.60	26.94	27.02	400143
2020-04-08	27.56	30.23	27.56	30.07	114503
2020-04-09	31.12	33.30	30.62	31.16	172230
2020-04-13	30.62	30.62	28.48	28.96	95240
2020-04-14	29.04	30.60	29.04	30.00	103851
2020-04-15	29.30	29.41	27.33	27.73	72563
2020-04-16	27.68	28.84	27.54	28.68	73064
2020-04-17	30.21	30.53	29.17	30.09	565662
2020-04-20	29.26	29.30	27.64	27.93	121375
2020-04-21	26.91	28.31	26.91	28.22	93743
2020-04-22	28.84	29.20	28.38	28.82	37756
2020-04-23	29.17	29.97	28.68	28.93	73013
2020-04-24	28.98	30.42	28.98	30.16	68002
2020-04-27	30.40	32.01	30.19	31.88	113295
2020-04-28	32.68	34.77	32.68	34.65	142949
2020-04-29	36.00	37.29	35.87	37.22	114777
2020-04-30	36.91	36.91	34.54	35.19	65483
2020-05-01	33.54	34.89	33.54	34.70	68656
2020-05-04	33.95	34.98	33.61	34.80	46356
2020-05-05	35.57	36.58	35.55	35.68	146475
2020-05-06	36.25	36.25	34.75	35.47	88817
2020-05-07	35.79	36.58	34.91	35.42	68349
2020-05-08	36.49	37.78	35.62	37.55	145874
2020-05-11	36.81	37.36	36.20	36.78	67860
2020-05-12	36.42	36.62	35.25	35.34	74653
2020-05-13	34.57	35.08	33.34	34.08	72815
2020-05-14	33.21	34.03	32.06	33.96	63768
2020-05-15	33.50	35.53	33.26	35.34	36987
2020-05-18	37.14	39.89	37.14	39.67	69193
2020-05-19	39.26	41.69	38.44	40.68	105337
2020-05-20	41.60	41.68	38.93	39.81	50731
2020-05-21	39.57	41.30	39.53	40.91	179340
2020-05-22	41.18	41.67	40.38	41.54	62240
2020-05-26	42.70	43.78	41.75	42.55	108311
2020-05-27	43.63	44.99	42.96	44.71	123520
2020-05-28	45.19	45.41	41.03	41.17	127407
2020-05-29	40.89	42.43	40.89	41.39	92335
2020-06-01	41.52	42.49	40.95	41.14	114893
2020-06-02	41.09	41.44	40.69	41.27	123844
2020-06-03	42.27	44.02	41.92	43.85	113916
2020-06-04	43.17	44.07	41.90	42.41	143326
2020-06-05	44.45	44.84	42.64	44.09	161182
2020-06-08	44.38	45.40	42.80	43.47	202489
2020-06-09	43.04	43.72	42.24	43.47	217157
2020-06-10	42.81	44.65	42.31	43.63	106352
2020-06-11	41.55	42.42	39.72	39.80	143417
2020-06-12	42.03	42.94	40.62	41.46	112350
2020-06-15	39.98	44.30	39.98	44.17	192850
2020-06-16	45.47	45.70	43.28	44.53	132229
2020-06-17	44.51	45.39	43.83	44.16	79249
2020-06-18	43.64	44.00	42.78	42.81	120089
2020-06-19	43.88	43.88	41.62	41.62	120227
2020-06-22	41.44	42.52	41.22	42.46	55105
2020-06-23	43.36	43.36	41.91	42.49	135434
2020-06-24	41.82	41.87	39.65	40.51	222045
2020-06-25	40.09	41.04	39.43	41.04	97688
2020-06-26	40.75	40.75	39.92	40.57	176640
2020-06-29	41.16	41.97	39.79	41.97	106575
2020-06-30	41.86	42.57	41.41	42.51	65240
2020-07-01	42.47	42.47	40.95	41.24	114377
2020-07-02	42.46	42.46	41.36	41.43	69448
2020-07-06	42.62	42.98	42.08	42.89	157158
2020-07-07	42.21	44.06	42.21	43.21	75499
2020-07-08	43.81	45.89	43.81	45.43	101863
2020-07-09	45.42	45.61	43.67	43.72	71229
2020-07-10	43.55	45.66	43.55	45.08	56076
2020-07-13	45.10	45.86	43.09	43.32	113537
2020-07-14	42.84	45.90	42.84	45.87	164710
2020-07-15	46.65	47.43	46.02	47.14	150235
2020-07-16	46.73	48.45	46.58	48.28	103903
2020-07-17	48.66	49.46	47.82	47.99	79607
2020-07-20	47.64	47.64	46.99	47.44	47830
2020-07-21	47.60	47.60	46.53	47.14	42953
2020-07-22	46.94	49.22	46.94	49.02	47795
2020-07-23	49.34	50.93	47.64	48.21	70383
2020-07-24	47.74	48.40	47.21	48.16	61702
2020-07-27	48.04	50.40	48.04	50.40	139928
2020-07-28	49.99	51.13	48.30	48.30	79286
2020-07-29	48.57	50.13	48.57	50.09	80320
2020-07-30	49.18	50.34	49.15	49.70	76315
2020-07-31	49.51	49.81	48.69	49.69	197920
2020-08-03	49.90	50.82	49.87	50.81	115306
2020-08-04	50.98	50.98	49.92	50.18	72317
2020-08-05	50.54	51.18	50.02	51.13	95730
2020-08-06	51.19	51.55	50.82	51.27	301557
2020-08-07	50.97	51.24	50.06	51.01	55135
2020-08-10	51.65	54.10	51.63	52.88	248355
2020-08-11	53.09	53.54	52.00	52.03	141243
2020-08-12	52.89	52.89	51.84	52.70	184097
2020-08-13	54.14	54.14	52.39	53.25	145199
2020-08-14	52.80	53.38	52.61	53.22	66440
2020-08-17	53.50	55.82	53.43	55.54	145308
2020-08-18	55.95	56.80	55.55	55.59	170379
2020-08-19	55.76	55.88	54.67	55.53	220540
2020-08-20	54.91	56.60	54.90	55.81	35479
2020-08-21	55.80	58.11	55.32	58.04	131182
2020-08-24	58.41	58.57	57.02	57.78	172308
2020-08-25	57.88	57.90	56.11	57.26	204215
2020-08-26	57.29	57.63	56.12	56.25	85917
2020-08-27	56.57	56.97	55.05	55.26	73099
2020-08-28	55.54	56.02	54.87	55.27	77142
2020-08-31	55.40	55.70	54.32	54.69	57336
2020-09-01	54.87	56.94	54.44	56.94	190146
2020-09-02	57.21	57.38	55.63	57.12	70929
2020-09-03	56.97	56.97	53.94	55.18	87333
2020-09-04	55.73	55.73	52.13	53.91	133357
2020-09-08	53.37	55.12	52.68	53.76	77605
2020-09-09	54.57	55.86	54.00	55.29	320952
2020-09-10	55.94	56.54	54.83	55.18	63012
2020-09-11	55.40	57.10	55.40	57.09	142538
2020-09-14	57.58	58.35	56.85	57.83	108348
2020-09-15	58.26	58.26	54.88	55.58	78659
2020-09-16	56.23	58.60	56.23	58.06	288189
2020-09-17	57.18	58.25	56.74	57.45	80087
2020-09-18	57.72	58.84	57.19	58.25	413085
2020-09-21	57.24	57.50	54.96	56.16	79726
2020-09-22	56.17	59.02	55.98	58.96	199652
2020-09-23	58.86	59.03	55.70	55.70	117438
2020-09-24	55.34	58.11	54.95	56.70	104817
2020-09-25	56.42	57.01	55.71	56.30	53513
2020-09-28	57.52	58.76	56.94	58.69	190774
2020-09-29	58.64	59.17	57.66	58.05	53829
2020-09-30	58.57	61.29	58.49	60.56	194118
2020-10-01	61.25	61.59	60.32	61.42	85586
2020-10-02	60.64	62.62	60.47	62.38	141881
2020-10-05	62.58	63.93	60.52	61.86	93946
2020-10-06	61.83	62.33	59.50	60.03	187976
2020-10-07	60.89	61.04	59.26	59.92	49418
2020-10-08	60.46	62.88	60.46	62.88	143081
2020-10-09	63.40	63.66	62.17	62.99	83679
2020-10-12	63.40	63.40	62.19	62.76	76745
2020-10-13	63.07	63.07	61.19	61.89	118041
2020-10-14	62.17	62.53	61.45	61.98	70226
2020-10-15	61.78	63.53	61.33	63.38	94275
2020-10-16	63.41	65.33	63.24	63.28	104051
2020-10-19	63.47	63.47	61.33	61.54	63195
2020-10-20	61.68	63.22	61.68	62.37	122102
2020-10-21	62.68	62.68	59.72	59.96	117052
2020-10-22	60.09	60.09	56.87	57.37	117588
2020-10-23	57.37	58.68	56.95	58.50	123255
2020-10-26	57.65	57.66	55.29	55.94	90255
2020-10-27	56.19	56.19	53.91	54.19	53886
2020-10-28	53.06	55.06	53.06	53.91	32677
2020-10-29	54.11	54.84	52.87	53.07	57720
2020-10-30	52.71	53.53	51.66	52.47	197900
2020-11-02	53.40	55.10	53.05	54.39	106226
2020-11-03	54.99	55.86	54.21	55.73	99856
2020-11-04	56.11	60.36	56.11	58.94	162212
2020-11-05	59.44	59.80	58.32	58.45	53972
2020-11-06	58.53	58.53	56.21	56.28	46013
2020-11-09	58.14	58.14	52.43	52.43	147800
2020-11-10	52.94	56.71	51.79	56.20	177480
2020-11-11	56.37	56.95	55.64	56.95	83100
2020-11-12	56.32	57.72	54.85	55.16	82257
2020-11-13	55.62	57.01	55.62	56.63	73835
2020-11-16	57.39	57.39	55.60	56.72	66091
2020-11-17	56.93	57.25	55.84	56.45	89425
2020-11-18	56.45	57.39	56.42	56.59	163112
2020-11-19	56.95	57.36	56.06	56.58	56467
2020-11-20	56.78	56.89	55.92	56.12	43216
2020-11-23	56.12	58.21	56.12	57.98	93157
2020-11-24	58.93	58.93	56.44	56.50	44105
2020-11-25	56.46	57.42	55.98	56.80	45899
2020-11-27	56.82	57.84	56.70	57.09	37775
2020-11-30	57.09	57.09	55.34	55.99	67860
2020-12-01	56.78	56.78	53.92	54.07	64474
2020-12-02	53.94	54.05	52.61	52.62	48152
2020-12-03	52.59	55.73	52.59	55.64	145879
2020-12-04	55.46	55.52	54.06	54.72	55090
2020-12-07	54.72	56.37	54.09	56.10	69042
2020-12-08	55.66	55.66	53.23	53.63	62128
2020-12-09	53.50	53.93	52.68	53.60	92470
2020-12-10	53.38	54.09	53.02	53.46	32662
2020-12-11	53.61	54.53	53.54	53.86	39992
2020-12-14	54.76	55.85	54.76	55.05	66433
2020-12-15	55.52	56.20	54.34	54.59	117688
2020-12-16	55.02	55.21	54.15	54.99	48932
2020-12-17	59.03	60.20	57.38	59.16	89086
2020-12-18	59.91	60.87	59.12	59.70	84462
2020-12-21	58.94	59.35	57.90	58.83	49310
2020-12-22	58.92	59.54	58.43	59.46	61566
2020-12-23	59.42	59.42	57.67	58.15	44279
2020-12-24	57.76	59.43	57.55	59.43	24603
2020-12-28	59.72	59.72	57.66	57.92	40120
2020-12-29	58.11	58.31	57.15	57.56	26562
2020-12-30	57.90	58.44	57.45	57.48	37594
2020-12-31	57.56	57.56	56.34	56.45	42097
2021-01-04	56.99	56.99	53.83	55.11	59332
2021-01-05	54.82	55.12	53.97	54.55	139513
2021-01-06	54.87	54.87	53.13	54.30	91139
2021-01-07	54.14	56.52	54.14	56.30	97323
2021-01-08	56.46	56.64	54.28	54.56	79456
2021-01-11	53.19	56.62	53.14	56.14	105870
2021-01-12	56.71	56.97	55.38	56.94	67921
2021-01-13	56.95	59.02	56.47	56.70	56378
2021-01-14	56.71	57.12	55.58	55.79	48316
2021-01-15	55.71	57.29	55.64	57.02	60427
2021-01-19	57.19	58.45	57.07	58.16	78501
2021-01-20	58.28	62.52	58.28	61.69	135535
2021-01-21	61.61	63.58	61.61	62.01	119045
2021-01-22	62.22	62.88	61.36	62.86	128937
2021-01-25	62.85	64.91	62.85	64.22	119352
2021-01-26	64.26	65.72	62.89	63.77	157278
2021-01-27	63.60	64.59	61.93	62.53	62929
2021-01-28	62.76	63.39	61.81	62.61	77067
2021-01-29	62.61	62.64	60.86	61.74	62357
2021-02-01	62.39	62.88	60.62	62.72	48956
2021-02-02	63.08	63.79	62.33	63.39	168717
2021-02-03	63.50	63.85	62.84	63.38	66051
2021-02-04	63.96	65.07	63.24	64.49	64674
2021-02-05	64.49	67.62	64.49	67.30	73356
2021-02-08	67.52	70.70	67.52	70.42	61749
2021-02-09	70.42	70.74	68.84	69.13	46757
2021-02-10	69.09	70.31	67.84	69.50	117979
2021-02-11	69.65	70.56	69.34	70.39	114478
2021-02-12	70.10	70.18	68.94	68.95	102329
2021-02-16	69.61	69.61	66.10	66.49	120603
2021-02-17	66.50	66.73	65.16	66.09	55236
2021-02-18	66.31	66.31	65.23	65.23	54198
2021-02-19	65.26	66.66	65.26	66.18	34321
2021-02-22	65.92	66.42	63.60	63.60	80880
2021-02-23	63.35	63.69	61.73	63.53	62920
2021-02-24	63.47	63.93	60.88	63.84	66953
2021-02-25	63.18	63.18	59.53	59.82	68615
2021-02-26	60.00	61.81	59.85	61.02	52124
2021-03-01	61.30	62.82	61.03	61.22	47035
2021-03-02	61.22	62.59	60.36	62.34	38823
2021-03-03	62.15	62.15	59.45	59.52	53865
2021-03-04	59.32	61.59	57.68	59.31	60800
2021-03-05	60.07	63.76	59.09	63.39	58526
2021-03-08	64.40	65.87	64.31	64.86	45558
2021-03-09	66.27	66.38	65.38	66.02	85390
2021-03-10	67.10	69.20	66.43	68.04	40211
2021-03-11	69.17	69.17	66.92	67.90	27857
2021-03-12	66.87	67.02	64.88	65.53	39370
2021-03-15	66.72	67.36	65.20	67.36	44740
2021-03-16	67.96	68.73	66.46	66.52	63387
2021-03-17	66.30	76.15	65.27	75.33	128137
2021-03-18	75.33	75.33	70.63	70.80	79465
2021-03-19	71.22	72.11	69.76	70.89	134760
2021-03-22	71.63	72.80	71.13	72.18	36325
2021-03-23	72.57	73.00	70.58	71.08	52206
2021-03-24	71.02	72.68	70.35	70.51	41043
2021-03-25	70.11	74.32	69.86	74.31	63734
2021-03-26	74.20	76.91	73.73	76.48	41269
2021-03-29	75.93	77.32	73.66	74.23	28616
2021-03-30	74.53	77.06	73.33	76.49	84478
2021-03-31	77.14	77.14	75.62	75.95	43249
2021-04-01	76.81	77.29	75.44	77.29	46711
2021-04-05	77.75	78.30	76.68	78.07	42931
2021-04-06	78.09	79.01	77.28	77.95	29329
2021-04-07	77.98	78.67	76.84	76.90	18006
2021-04-08	76.99	77.17	75.97	76.21	61750
2021-04-09	76.18	78.80	76.18	78.80	22992
2021-04-12	78.54	78.54	77.24	78.47	28848
2021-04-13	78.57	78.72	76.37	77.57	68968
2021-04-14	77.29	78.00	76.90	76.97	16374
2021-04-15	77.99	77.99	76.69	76.77	42852
2021-04-16	76.10	78.86	76.10	78.68	119429
2021-04-19	78.56	78.56	76.32	76.69	39148
2021-04-20	76.78	76.93	72.80	74.14	44303
2021-04-21	73.50	75.40	73.50	74.44	170272
2021-04-22	74.66	74.66	72.59	73.65	124974
2021-04-23	73.76	74.67	73.34	74.34	75450
2021-04-26	75.15	75.47	74.32	75.47	63756
2021-04-27	75.54	76.48	74.90	75.16	40337
2021-04-28	74.92	75.14	74.26	74.83	33437
2021-04-29	75.51	76.28	75.00	75.93	67401
2021-04-30	75.16	75.30	74.09	74.31	71785
2021-05-03	74.93	76.80	74.60	76.37	88763
2021-05-04	76.09	77.28	75.15	77.28	77527
2021-05-05	77.37	76.83	75.66	76.23	50349
2021-05-06	76.57	76.66	75.35	76.23	51581
2021-05-07	76.09	77.79	75.64	77.75	44954
2021-05-10	78.71	79.52	77.01	77.62	33719
2021-05-11	77.25	77.25	73.66	75.20	100064
2021-05-12	74.27	74.29	69.04	69.53	93196
2021-05-13	69.42	71.76	69.42	71.28	124116
2021-05-14	72.18	72.29	71.04	72.27	94275
2021-05-17	71.58	71.58	69.77	71.08	25127
2021-05-18	71.01	71.01	69.10	69.25	40694
2021-05-19	67.81	68.95	67.02	68.81	35013
2021-05-20	69.27	69.93	68.56	69.82	62385
2021-05-21	69.97	70.36	69.16	69.68	106723
2021-05-24	69.90	70.61	69.56	70.43	69151
2021-05-25	70.25	72.82	70.25	71.06	76961
2021-05-26	71.63	73.06	71.41	71.99	76722
2021-05-27	72.87	72.99	72.07	72.56	44744
2021-05-28	72.46	72.98	71.71	72.23	33205
2021-06-01	73.21	73.21	71.44	71.94	29288
2021-06-02	71.42	71.60	70.21	70.26	181913
2021-06-03	69.57	69.57	68.58	68.92	64899
2021-06-04	67.89	70.35	67.66	70.28	72460
2021-06-07	70.03	70.03	68.59	69.40	49383
2021-06-08	69.76	70.61	69.25	70.58	99831
2021-06-09	70.84	70.84	68.59	68.67	58806
2021-06-10	69.13	69.13	66.41	67.52	89618
2021-06-11	67.31	68.62	67.31	68.59	24499
2021-06-14	68.66	68.94	67.19	67.67	59791
2021-06-15	67.53	68.95	67.16	68.46	40064
2021-06-16	68.19	68.53	67.28	67.84	63020
2021-06-17	68.27	71.36	68.27	70.32	110792
2021-06-18	70.08	73.97	70.08	72.71	90035
2021-06-21	75.12	75.12	72.62	73.67	265697
2021-06-22	73.90	74.45	73.20	74.33	141064
2021-06-23	74.48	74.62	71.96	72.87	88776
2021-06-24	73.17	73.17	71.99	72.35	114766
2021-06-25	72.50	72.77	71.76	71.86	141288
2021-06-28	72.54	73.55	72.37	73.27	79775
2021-06-29	73.74	75.58	73.74	74.20	65361
2021-06-30	74.64	75.71	74.43	74.89	169499
2021-07-01	75.62	77.32	74.98	76.89	89146
2021-07-02	77.13	77.13	75.96	76.10	73263
2021-07-06	76.33	76.41	74.34	74.77	57778
2021-07-07	74.90	76.91	74.90	76.64	86536
2021-07-08	75.51	75.51	73.33	73.58	88447
2021-07-09	74.51	75.08	73.90	74.28	44933
2021-07-12	74.13	74.13	73.08	74.04	39288
2021-07-13	73.72	73.72	71.95	72.12	53901
2021-07-14	72.31	73.10	72.05	72.30	30023
2021-07-15	71.96	72.88	71.57	72.52	38331
2021-07-16	72.68	73.85	71.95	72.01	38391
2021-07-19	71.27	72.66	70.79	72.00	48816
2021-07-20	72.40	74.29	72.25	74.06	45613
2021-07-21	73.87	75.57	73.87	75.57	42344
2021-07-22	75.26	75.39	74.16	75.32	23132
2021-07-23	75.28	77.84	75.28	77.71	54392
2021-07-26	77.43	77.43	76.02	76.27	52690
2021-07-27	75.86	77.41	75.65	77.09	41047
2021-07-28	77.25	77.47	75.90	76.07	53691
2021-07-29	76.47	80.46	76.47	80.39	85086
2021-07-30	79.70	81.17	79.39	79.64	100581
2021-08-02	80.10	81.14	79.44	80.24	62585
2021-08-03	80.56	81.33	79.66	81.30	44872
2021-08-04	80.71	81.64	79.65	79.81	52429
2021-08-05	79.99	80.82	79.52	79.66	24678
2021-08-06	79.39	80.03	78.33	78.62	29029
2021-08-09	78.61	79.50	77.87	78.71	53273
2021-08-10	78.83	81.06	78.49	80.16	36334
2021-08-11	79.98	82.35	79.90	82.32	71256
2021-08-12	82.29	82.80	80.96	81.30	41808
2021-08-13	81.08	82.01	80.86	81.88	30122
2021-08-16	81.73	83.38	81.53	82.05	51064
2021-08-17	81.53	81.53	78.21	78.95	35339
2021-08-18	78.89	79.87	77.67	78.56	24067
2021-08-19	78.00	78.78	77.35	78.44	16809
2021-08-20	78.63	79.75	78.51	79.75	31322
2021-08-23	80.43	80.43	77.58	79.12	44392
2021-08-24	79.76	82.09	79.76	81.12	37049
2021-08-25	81.37	82.19	80.69	81.71	19423
2021-08-26	81.59	81.59	79.75	79.98	46458
2021-08-27	80.21	81.99	80.00	81.59	24952
2021-08-30	81.22	81.81	80.83	81.52	29073
2021-08-31	81.81	81.81	80.50	80.72	40088
2021-09-01	81.53	82.73	80.08	81.62	37069
2021-09-02	81.93	82.21	81.08	81.17	44137
2021-09-03	80.92	80.92	79.28	79.71	31211
2021-09-07	79.50	80.10	78.59	78.96	45604
2021-09-08	78.41	78.41	76.15	77.29	62862
2021-09-09	77.75	78.20	76.49	76.74	171264
2021-09-10	77.14	78.20	75.96	76.02	119541
2021-09-13	76.54	76.54	74.10	75.37	126058
2021-09-14	75.81	76.09	74.40	74.76	64617
2021-09-15	74.87	75.41	74.29	75.27	71281
2021-09-16	75.51	77.49	75.43	76.42	116532
2021-09-17	76.99	77.87	76.41	77.69	141505
2021-09-20	76.95	77.03	73.81	75.37	170472
2021-09-21	74.20	75.40	72.95	74.74	62245
2021-09-22	75.90	76.22	74.62	74.90	34785
2021-09-23	75.24	76.42	75.24	75.59	39031
2021-09-24	75.03	75.80	74.71	75.61	26083
2021-09-27	75.53	76.44	74.75	76.33	126269
2021-09-28	75.49	75.68	72.78	73.36	55329
2021-09-29	73.86	75.55	73.49	73.62	27785
2021-09-30	73.68	74.06	71.52	71.56	47016
2021-10-01	71.84	72.25	71.24	71.41	39083
2021-10-04	71.40	71.71	70.12	70.25	56733
2021-10-05	69.93	71.16	69.64	70.06	83895
2021-10-06	69.17	71.91	69.17	71.25	44321
2021-10-07	71.63	72.91	71.54	71.78	59004
2021-10-08	72.06	72.06	71.00	71.28	35093
2021-10-11	71.16	71.77	70.71	70.72	63229
2021-10-12	70.96	71.79	70.65	71.15	77551
2021-10-13	71.18	72.22	71.02	72.02	68280
2021-10-14	72.58	74.58	72.58	74.41	55812
2021-10-15	74.65	75.33	73.44	73.53	56056
2021-10-18	73.68	75.63	73.68	75.60	77754
2021-10-19	75.72	75.89	74.77	75.42	15822
2021-10-20	75.68	77.68	75.64	77.05	29536
2021-10-21	76.90	76.90	76.14	76.72	20530
2021-10-22	76.72	77.48	75.72	76.07	30636
2021-10-25	75.97	77.02	75.55	76.01	33507
2021-10-26	75.99	76.28	75.13	75.64	27199
2021-10-27	75.49	78.52	75.03	75.12	66164
2021-10-28	75.34	76.08	75.34	76.00	43123
2021-10-29	75.86	76.43	75.25	75.71	48243
2021-11-01	76.14	76.66	75.03	76.51	61288
2021-11-02	76.18	76.18	75.05	75.55	63437
2021-11-03	75.80	77.83	75.80	77.07	42702
2021-11-04	77.31	78.68	76.37	76.78	51440
2021-11-05	77.36	78.91	77.36	78.88	42501
2021-11-08	78.87	79.47	78.41	79.00	35599
2021-11-09	78.95	81.79	78.95	81.44	43365
2021-11-10	80.78	81.82	79.17	79.63	42296
2021-11-11	80.21	80.89	80.06	80.64	18360
2021-11-12	81.01	82.05	80.18	82.02	49360
2021-11-15	81.83	81.83	80.76	80.82	74717
2021-11-16	81.53	82.78	80.73	81.89	53771
2021-11-17	82.00	83.90	81.64	83.46	55859
2021-11-18	83.47	84.22	83.03	83.86	44460
2021-11-19	83.91	86.23	83.91	84.32	45473
2021-11-22	84.68	84.89	83.08	83.25	103172
2021-11-23	83.14	83.60	82.11	83.38	38283
2021-11-24	83.38	83.38	82.45	82.56	41209
2021-11-26	81.17	82.00	80.12	80.48	17947
2021-11-29	81.85	81.85	79.79	80.82	23318
2021-11-30	80.22	81.91	78.65	79.12	57553
2021-12-01	81.26	83.47	80.83	81.91	42507
2021-12-02	82.10	85.67	81.97	85.27	75433
2021-12-03	85.78	86.15	83.46	84.51	64414
2021-12-06	85.78	86.87	84.56	86.61	90550
2021-12-07	87.62	87.62	86.00	86.57	63570
2021-12-08	86.27	87.59	86.27	87.30	83703
2021-12-09	86.96	88.37	86.16	87.22	59647
2021-12-10	87.66	88.34	86.57	86.74	182251
2021-12-13	87.55	87.55	84.54	84.55	87158
2021-12-14	83.93	84.17	82.40	83.41	64501
2021-12-15	84.04	85.69	82.48	85.69	118971
2021-12-16	81.89	83.33	80.75	82.06	166593
2021-12-17	82.10	82.10	79.23	80.02	126731
2021-12-20	79.19	80.22	78.24	80.04	55705
2021-12-21	81.47	82.46	81.02	82.21	79449
2021-12-22	82.09	85.08	82.09	85.00	145761
2021-12-23	85.13	85.16	84.26	84.74	25911
2021-12-27	84.64	85.88	84.35	85.88	51460
2021-12-28	85.56	86.85	85.56	85.88	24529
2021-12-29	86.82	88.25	86.82	87.99	29634
2021-12-30	88.18	88.18	86.99	87.01	45220
2021-12-31	86.75	88.64	86.75	88.19	126293
2022-01-03	88.93	88.93	84.18	85.07	89124
2022-01-04	85.70	86.09	84.63	85.92	95564
2022-01-05	86.08	87.82	84.23	84.37	68008
2022-01-06	84.62	84.62	81.86	82.47	61613
2022-01-07	82.94	82.94	78.55	78.56	127512
2022-01-10	78.37	79.87	76.71	79.62	64858
2022-01-11	79.39	82.55	79.19	82.28	62603
2022-01-12	82.60	83.16	82.02	82.51	132956
2022-01-13	85.30	85.80	82.36	83.30	77452
2022-01-14	83.10	83.75	81.85	82.72	88433
2022-01-18	81.73	81.73	77.33	77.54	114755
2022-01-19	76.36	77.25	74.18	74.28	115291
2022-01-20	75.33	76.16	73.32	73.42	75687
2022-01-21	73.44	75.41	72.98	73.65	189497
2022-01-24	72.51	76.95	71.92	76.80	116219
2022-01-25	75.75	76.51	74.26	74.96	106230
2022-01-26	75.97	76.60	71.17	71.99	178731
2022-01-27	71.87	72.80	70.60	71.20	129668
2022-01-28	71.78	72.36	69.30	72.27	168509
2022-01-31	72.19	74.52	72.19	74.46	149711
2022-02-01	74.39	75.23	72.45	73.81	83054
2022-02-02	73.93	75.60	73.75	75.29	135928
2022-02-03	74.00	74.67	73.15	73.27	111363
2022-02-04	72.78	73.23	70.06	70.12	129415
2022-02-07	70.55	72.42	70.24	71.68	65863
2022-02-08	71.68	73.19	70.90	73.06	107240
2022-02-09	73.95	75.75	73.95	74.93	100034
2022-02-10	72.67	74.84	70.54	70.78	201013
2022-02-11	70.84	72.41	70.40	70.75	88020
2022-02-14	70.08	71.48	69.79	70.10	54993
2022-02-15	70.72	71.54	70.60	71.03	143446
2022-02-16	69.98	71.41	69.98	71.29	65183
2022-02-17	70.30	71.19	69.33	69.42	112968
2022-02-18	69.71	70.38	68.82	70.10	88224
2022-02-22	69.30	69.31	66.53	67.04	140123
2022-02-23	67.38	67.42	64.24	64.64	201002
2022-02-24	62.56	68.55	62.56	68.21	89796
2022-02-25	68.06	70.49	67.79	70.22	70292
2022-02-28	69.30	70.54	69.19	69.64	129072
2022-03-01	69.28	70.60	68.84	69.42	70257
2022-03-02	70.18	71.38	69.84	70.90	122266
2022-03-03	71.32	71.32	68.71	69.18	36633
2022-03-04	68.70	69.32	67.87	68.82	58543
2022-03-07	68.46	68.94	64.01	64.24	114288
2022-03-08	64.15	67.40	63.18	64.46	82966
2022-03-09	66.33	68.05	66.23	67.40	63781
2022-03-10	65.82	67.61	65.82	67.40	70095
2022-03-11	67.64	68.00	66.41	66.53	55761
2022-03-14	67.04	67.04	63.28	64.03	83160
2022-03-15	63.95	66.62	63.95	66.51	97044
2022-03-16	66.87	68.71	64.66	68.52	119729
2022-03-17	68.88	69.74	67.29	68.89	191522
2022-03-18	68.97	71.02	68.76	70.76	160126
2022-03-21	70.34	70.34	67.33	67.88	80019
2022-03-22	67.69	69.07	67.11	68.12	56104
2022-03-23	68.04	68.04	65.45	65.56	63995
2022-03-24	65.30	66.09	64.50	64.90	84122
2022-03-25	65.49	65.49	63.53	64.37	77528
2022-03-28	64.43	64.85	63.33	64.12	164454
2022-03-29	65.34	66.86	65.34	66.60	85957
2022-03-30	65.96	66.64	64.89	65.16	82576
2022-03-31	64.86	65.58	62.93	63.04	216151
2022-04-01	63.64	64.53	63.13	64.17	106723
2022-04-04	64.64	65.32	63.84	64.41	268760
2022-04-05	64.56	64.65	61.67	61.77	292958
2022-04-06	61.41	61.41	59.21	59.74	185142
2022-04-07	59.30	60.23	57.72	58.89	153865
2022-04-08	59.10	61.10	58.69	59.83	245954
2022-04-11	59.53	61.43	59.45	60.52	85639
2022-04-12	61.75	62.90	59.88	60.33	129012
2022-04-13	60.63	61.93	60.53	61.52	109910
2022-04-14	61.48	62.14	60.24	60.32	74900
2022-04-18	60.56	61.14	59.40	59.75	121317
2022-04-19	59.54	62.79	59.54	62.50	162417
2022-04-20	62.81	63.73	62.64	62.74	147508
2022-04-21	63.24	64.19	61.60	61.91	115523
2022-04-22	61.36	61.59	60.38	60.17	67264
2022-04-25	59.67	62.74	59.48	62.44	100318
2022-04-26	61.71	63.02	60.68	60.68	106960
2022-04-27	60.81	61.40	59.26	59.58	92789
2022-04-28	60.10	62.60	59.49	62.05	111864
2022-04-29	61.33	62.26	60.04	60.14	88328
2022-05-02	60.03	61.42	59.35	61.22	108019
2022-05-03	61.08	62.13	60.53	62.04	92993
2022-05-04	61.67	65.14	60.87	65.07	157916
2022-05-05	63.64	63.74	60.40	61.24	146427
2022-05-06	61.02	61.44	58.63	60.87	178802
2022-05-09	59.66	62.21	59.53	60.14	94033
2022-05-10	61.34	61.40	58.57	59.13	145585
2022-05-11	59.03	59.03	55.52	55.61	184594
2022-05-12	55.41	58.96	55.37	57.99	104232
2022-05-13	59.28	59.66	58.13	59.49	138030
2022-05-16	59.30	59.30	56.46	58.68	89651
2022-05-17	59.84	60.39	58.47	60.38	80071
2022-05-18	59.60	59.60	56.30	56.96	155720
2022-05-19	56.47	58.34	56.47	57.27	107597
2022-05-20	58.24	58.24	56.72	58.15	145399
2022-05-23	58.73	59.00	57.14	57.95	83871
2022-05-24	57.44	57.44	55.20	56.21	95892
2022-05-25	56.21	58.93	56.21	58.71	63476
2022-05-26	59.08	61.15	59.08	60.80	65482
2022-05-27	61.73	62.65	61.28	62.65	50155
2022-05-31	62.19	62.29	60.98	61.95	71235
2022-06-01	62.54	62.54	61.14	61.51	51476
2022-06-02	61.76	62.32	61.05	62.08	72702
2022-06-03	61.42	62.30	61.42	61.98	48602
2022-06-06	62.69	62.79	61.50	62.61	34452
2022-06-07	61.66	62.70	61.20	62.70	46766
2022-06-08	61.97	62.02	60.75	61.06	99855
2022-06-09	60.70	62.00	60.53	60.60	86716
2022-06-10	59.27	59.63	57.47	57.57	100522
2022-06-13	55.82	56.98	53.15	53.80	160276
2022-06-14	54.09	54.41	52.99	53.42	144822
2022-06-15	53.84	54.45	52.37	53.67	288900
2022-06-16	52.76	52.76	49.07	49.87	238585
2022-06-17	49.78	50.82	48.58	49.61	244570
2022-06-21	49.69	52.51	49.59	50.90	173982
2022-06-22	50.50	53.13	50.50	52.37	212801
2022-06-23	52.94	54.83	52.94	54.48	238922
2022-06-24	54.38	55.86	53.61	55.29	184481
2022-06-27	55.35	56.03	54.81	55.26	86249
2022-06-28	55.65	55.96	53.58	53.67	73412
2022-06-29	53.45	53.86	52.43	53.57	71221
2022-06-30	52.96	54.70	52.51	54.15	57924
2022-07-01	54.45	57.49	54.45	57.28	75846
2022-07-05	56.30	59.15	56.30	58.66	84595
2022-07-06	58.93	59.60	57.12	58.32	87761
2022-07-07	58.54	59.14	57.97	59.12	53683
2022-07-08	58.40	60.01	58.40	59.28	83264
2022-07-11	58.98	60.07	58.98	59.12	79025
2022-07-12	58.74	60.01	58.08	58.24	115244
2022-07-13	57.28	59.00	55.92	58.75	132754
2022-07-14	57.47	58.24	56.76	58.04	71893
2022-07-15	58.66	58.91	56.83	58.17	182477
2022-07-18	58.55	58.55	56.86	57.10	88370
2022-07-19	57.99	58.81	57.04	58.66	90972
2022-07-20	58.93	58.93	57.65	58.48	58036
2022-07-21	58.21	60.69	57.38	60.68	81935
2022-07-22	61.27	63.25	60.63	61.50	66887
2022-07-25	61.21	61.21	59.79	60.23	100364
2022-07-26	60.22	60.32	59.22	59.98	135562
2022-07-27	60.59	61.99	58.98	61.62	158616
2022-07-28	62.05	63.24	61.53	62.82	130807
2022-07-29	63.05	63.05	61.54	62.61	54379
2022-08-01	62.21	63.53	61.72	62.78	123845
2022-08-02	62.78	62.78	59.89	60.01	75465
2022-08-03	60.20	60.68	59.46	60.51	44649
2022-08-04	60.49	62.58	60.49	62.36	72576
2022-08-05	61.46	62.18	60.88	61.52	93543
2022-08-08	61.92	63.60	61.92	62.80	54103
2022-08-09	62.56	62.58	60.75	61.10	113715
2022-08-10	62.34	64.53	62.34	63.32	102469
2022-08-11	63.83	64.82	63.12	63.59	130509
2022-08-12	64.09	64.18	62.80	64.18	137026
2022-08-15	64.09	64.73	63.70	64.43	94671
2022-08-16	64.47	65.12	63.40	64.63	57883
2022-08-17	64.01	64.01	62.74	63.19	54617
2022-08-18	63.53	63.60	62.81	63.41	52513
2022-08-19	63.11	63.11	61.56	61.91	52723
2022-08-22	61.15	61.34	60.43	60.59	83164
2022-08-23	60.84	61.32	60.30	60.42	37068
2022-08-24	60.29	62.42	59.96	61.50	43948
2022-08-25	60.83	62.48	60.83	62.29	32095
2022-08-26	62.23	62.29	58.49	58.98	40530
2022-08-29	58.05	59.02	58.01	58.33	131516
2022-08-30	58.47	58.80	57.42	57.64	49795
2022-08-31	57.78	57.88	56.83	56.89	68949
2022-09-01	55.96	56.47	55.09	56.47	72132
2022-09-02	57.18	57.84	56.39	56.79	55906
2022-09-06	56.79	56.79	55.47	55.83	150885
2022-09-07	55.57	57.16	55.57	57.08	60910
2022-09-08	56.33	57.37	56.15	57.37	28870
2022-09-09	57.74	58.56	57.38	58.35	40359
2022-09-12	58.66	59.56	58.66	58.95	41580
2022-09-13	57.15	57.15	54.30	54.50	47902
2022-09-14	54.33	54.33	53.17	53.78	92156
2022-09-15	53.83	55.08	53.41	53.87	115611
2022-09-16	53.20	55.66	53.20	55.40	168023
2022-09-19	55.44	56.93	55.44	56.50	157797
2022-09-20	55.80	56.14	55.08	55.44	152742
2022-09-21	55.81	56.89	54.65	54.76	107078
2022-09-22	53.59	56.58	53.59	56.23	144191
2022-09-23	55.33	55.88	54.42	55.78	71725
2022-09-26	55.55	55.76	53.77	53.77	81182
2022-09-27	54.49	54.93	52.97	53.59	64942
2022-09-28	53.62	56.95	53.62	56.53	79518
2022-09-29	56.08	56.09	54.81	55.34	88165
2022-09-30	54.93	56.04	54.48	54.89	54797
2022-10-03	55.44	57.69	55.19	57.28	98244
2022-10-04	58.11	59.67	58.11	59.46	45623
2022-10-05	58.60	59.14	58.12	58.78	29255
2022-10-06	58.44	59.68	58.15	59.00	83781
2022-10-07	58.28	58.28	57.04	57.44	40898
2022-10-10	57.35	58.02	57.19	57.76	51868
2022-10-11	57.76	59.21	57.22	57.50	58976
2022-10-12	57.91	57.91	56.30	56.70	32710
2022-10-13	55.28	56.88	52.54	56.24	59841
2022-10-14	56.71	56.80	54.35	54.49	91752
2022-10-17	55.85	56.41	54.80	55.16	92456
2022-10-18	56.23	57.12	56.11	56.87	39848
2022-10-19	56.46	56.46	53.86	54.05	202215
2022-10-20	54.12	55.17	53.13	53.42	115351
2022-10-21	53.05	54.74	52.69	54.33	167807
2022-10-24	54.92	55.35	54.11	55.16	59742
2022-10-25	55.41	58.96	55.41	58.52	79119
2022-10-26	58.64	59.62	58.54	58.54	78445
2022-10-27	59.09	60.53	58.82	59.02	91763
2022-10-28	59.03	61.39	58.90	61.24	58003
2022-10-31	60.49	60.57	59.57	60.15	57044
2022-11-01	60.99	61.60	60.19	61.40	83820
2022-11-02	61.22	62.53	59.76	59.89	61567
2022-11-03	58.75	59.88	58.25	59.15	37368
2022-11-04	59.93	61.36	58.82	59.93	46215
2022-11-07	60.12	60.12	58.46	59.54	51146
2022-11-08	59.95	60.07	58.02	58.47	70835
2022-11-09	58.22	61.36	58.22	58.76	92271
2022-11-10	61.87	67.24	61.87	66.56	152115
2022-11-11	67.04	67.24	66.34	66.48	100988
2022-11-14	66.41	66.41	64.80	64.81	86518
2022-11-15	66.32	67.14	65.49	66.20	187695
2022-11-16	65.85	66.13	64.90	65.59	73229
2022-11-17	64.15	64.45	63.11	64.41	65484
2022-11-18	64.58	65.56	63.76	64.29	47125
2022-11-21	63.92	64.47	63.00	63.27	37552
2022-11-22	64.08	64.56	63.83	64.48	19431
2022-11-23	64.43	65.79	64.43	65.64	31417
2022-11-25	65.38	65.84	65.38	65.73	19227
2022-11-28	65.14	65.61	64.54	64.83	60378
2022-11-29	64.86	65.98	64.73	65.62	47156
2022-11-30	65.51	67.09	64.47	66.97	71841
2022-12-01	67.21	68.94	67.21	67.74	56435
2022-12-02	66.68	67.51	66.38	67.14	86680
2022-12-05	66.59	66.97	65.68	66.47	68974
2022-12-06	66.89	66.89	64.58	65.50	57320
2022-12-07	66.13	68.25	66.05	68.04	53558
2022-12-08	68.35	68.66	67.63	67.89	89514
2022-12-09	67.33	68.07	66.81	66.95	85755
2022-12-12	67.52	67.67	66.93	67.66	32842
2022-12-13	70.59	71.27	68.23	68.25	79785
2022-12-14	68.44	69.55	67.94	68.52	46837
2022-12-15	64.76	71.74	64.76	71.70	119043
2022-12-16	68.26	70.90	68.05	70.31	80427
2022-12-19	69.98	70.55	68.11	68.53	77806
2022-12-20	68.09	68.33	67.33	67.74	57199
2022-12-21	68.25	69.25	68.25	68.98	102930
2022-12-22	68.67	69.66	67.98	69.53	118879
2022-12-23	68.97	69.87	68.83	69.27	72231
2022-12-27	68.61	69.71	68.61	69.20	108325
2022-12-28	69.63	69.63	67.05	67.20	79208
2022-12-29	67.61	69.35	67.61	69.06	84928
2022-12-30	68.32	69.28	68.32	68.97	63856
2023-01-03	69.51	70.71	69.44	70.22	130625
2023-01-04	71.13	72.80	71.13	71.70	78700
2023-01-05	71.12	72.08	70.52	71.68	116378
2023-01-06	72.38	73.74	72.38	73.05	63876
2023-01-09	72.86	73.94	71.89	72.39	183307
2023-01-10	71.93	73.39	71.75	73.16	54562
2023-01-11	74.16	75.56	73.58	75.44	75004
2023-01-12	75.48	76.30	74.42	75.70	66305
2023-01-13	74.18	75.98	74.17	75.41	72730
2023-01-17	75.26	76.16	75.17	75.44	79936
2023-01-18	75.94	77.56	74.61	74.61	86458
2023-01-19	73.64	74.68	72.84	73.17	56768
2023-01-20	73.47	74.34	72.43	74.34	50532
2023-01-23	74.34	75.40	74.03	74.99	92821
2023-01-24	75.19	76.34	74.56	76.23	116194
2023-01-25	75.63	76.52	75.39	75.88	78023
2023-01-26	76.38	77.30	75.83	77.14	65873
2023-01-27	76.90	78.71	76.90	77.99	61321
2023-01-30	77.41	78.83	77.30	77.30	65601
2023-01-31	78.04	80.12	78.04	79.65	98599
2023-02-01	79.65	81.91	78.41	80.80	106298
2023-02-02	81.28	83.93	81.28	82.41	169860
2023-02-03	81.02	81.68	79.72	80.34	82825
2023-02-06	79.60	79.60	78.45	79.09	67343
2023-02-07	78.64	79.86	77.78	79.70	78274
2023-02-08	79.65	79.65	77.65	77.90	69442
2023-02-09	78.40	79.20	77.84	77.87	75266
2023-02-10	77.91	79.24	77.91	79.07	46512
2023-02-13	78.99	80.99	78.99	80.96	50846
2023-02-14	80.64	81.42	79.95	80.70	47647
2023-02-15	79.96	81.68	79.96	80.46	61948
2023-02-16	78.91	79.46	78.40	79.06	67424
2023-02-17	78.29	78.29	76.54	77.37	66149
2023-02-21	76.18	76.88	74.54	75.02	64647
2023-02-22	75.71	76.12	74.81	75.58	119662
2023-02-23	76.23	76.23	74.85	75.93	35277
2023-02-24	74.65	75.13	73.96	74.82	55341
2023-02-27	75.63	75.82	74.30	74.89	48206
2023-02-28	74.71	75.82	74.71	75.32	114421
2023-03-01	75.07	75.64	74.13	74.17	115059
2023-03-02	73.48	74.76	73.10	74.44	45055
2023-03-03	75.00	76.19	75.00	76.00	35114
2023-03-06	75.78	76.34	75.16	75.39	57418
2023-03-07	75.29	76.40	75.26	75.39	27042
2023-03-08	75.63	76.93	75.31	76.86	33876
2023-03-09	76.75	78.32	76.29	76.42	68643
2023-03-10	76.93	77.43	75.02	75.40	34267
2023-03-13	74.59	77.31	74.59	76.25	36975
2023-03-14	77.18	78.38	76.77	77.93	70468
2023-03-15	79.31	80.31	75.88	77.10	122629
2023-03-16	77.10	80.86	76.98	80.74	63494
2023-03-17	81.01	81.16	79.55	80.37	100735
2023-03-20	80.82	80.82	78.80	79.30	37730
2023-03-21	80.14	80.99	79.99	80.25	50392
2023-03-22	80.28	81.42	79.77	79.95	50200
2023-03-23	80.59	82.78	80.16	80.54	75638
2023-03-24	80.30	81.28	79.41	80.69	55748
2023-03-27	81.32	81.32	79.71	79.75	57436
2023-03-28	80.00	80.47	79.29	79.34	55559
2023-03-29	79.80	80.75	79.45	80.73	93743
2023-03-30	80.70	80.72	80.32	80.50	49541
2023-03-31	80.62	82.71	80.62	82.37	66276
2023-04-03	81.75	82.72	81.75	82.26	59498
2023-04-04	82.23	82.66	80.67	81.22	170389
2023-04-05	81.42	82.07	81.03	81.38	157119
2023-04-06	81.04	81.04	79.17	79.98	69015
2023-04-10	79.78	80.84	79.74	80.39	75498
2023-04-11	80.63	83.52	80.63	83.32	111298
2023-04-12	83.50	83.91	82.94	83.15	49260
2023-04-13	83.12	83.85	82.26	82.98	63882
2023-04-14	82.56	83.79	82.56	83.70	56607
2023-04-17	83.33	84.45	83.33	84.38	69184
2023-04-18	84.61	87.18	84.60	87.13	81564
2023-04-19	86.85	87.43	86.33	87.03	85730
2023-04-20	87.23	90.57	87.23	89.32	78586
2023-04-21	89.61	89.61	88.15	88.84	63654
2023-04-24	88.73	89.49	87.63	89.05	55087
2023-04-25	88.41	89.59	88.35	88.37	47095
2023-04-26	88.32	88.48	86.98	87.15	56186
2023-04-27	87.50	89.64	87.50	89.64	55087
2023-04-28	90.01	91.31	89.74	90.22	76972
2023-05-01	89.65	91.05	89.65	90.55	53818
2023-05-02	90.20	92.05	89.17	91.75	44065
2023-05-03	92.12	94.40	92.12	93.12	87330
2023-05-04	92.88	93.32	90.86	90.98	90277
2023-05-05	91.10	92.39	90.85	91.91	61759
2023-05-08	91.46	93.18	91.46	92.72	67067
2023-05-09	92.48	94.15	92.43	92.45	70701
2023-05-10	93.04	93.04	91.91	92.38	73333
2023-05-11	92.29	92.95	92.04	92.30	78865
2023-05-12	92.69	92.85	91.03	91.91	62648
2023-05-15	91.99	92.47	91.31	92.23	80770
2023-05-16	91.61	92.64	90.65	92.35	81249
2023-05-17	93.04	93.17	92.15	93.03	78941
2023-05-18	93.15	94.33	92.34	94.08	55982
2023-05-19	93.74	93.74	92.13	92.40	74828
2023-05-22	92.12	92.56	89.75	89.88	37388
2023-05-23	89.25	89.25	86.68	87.01	61532
2023-05-24	87.41	88.07	87.16	87.33	35760
2023-05-25	88.01	88.77	87.73	88.01	30938
2023-05-26	88.58	88.58	86.35	87.41	31594
2023-05-30	87.59	88.37	87.44	88.32	46728
2023-05-31	87.62	88.12	86.61	87.21	59454
2023-06-01	86.87	88.17	86.81	87.73	42036
2023-06-02	87.64	91.72	87.64	91.43	36211
2023-06-05	90.93	91.42	89.97	91.43	47856
2023-06-06	91.31	94.63	91.31	94.43	37616
2023-06-07	94.59	95.13	93.40	93.42	58866
2023-06-08	92.86	93.81	91.69	92.06	55094
2023-06-09	92.06	93.08	92.06	92.57	32772
2023-06-12	92.38	94.54	92.31	93.55	41038
2023-06-13	93.92	94.89	93.54	93.56	57811
2023-06-14	93.96	94.53	90.96	91.74	125381
2023-06-15	94.24	96.17	93.41	96.17	145410
2023-06-16	97.30	98.22	96.60	97.51	161791
2023-06-20	97.69	99.34	97.24	98.47	78721
2023-06-21	98.37	99.19	97.59	98.87	72265
2023-06-22	98.16	99.47	97.68	99.43	97731
2023-06-23	99.46	101.03	98.97	100.91	150403
2023-06-26	100.47	100.96	98.81	99.60	37662
2023-06-27	99.89	104.17	99.89	103.82	76830
2023-06-28	103.28	104.99	103.02	103.25	66248
2023-06-29	102.98	103.39	101.61	103.38	93052
2023-06-30	104.33	105.66	103.86	104.21	94909
2023-07-03	103.96	105.91	103.96	105.88	56697
2023-07-05	105.61	106.30	103.85	103.83	79367
2023-07-06	102.44	102.71	100.41	100.69	79706
2023-07-07	100.55	101.48	99.36	99.62	102494
2023-07-10	101.27	102.06	100.89	101.87	89226
2023-07-11	102.34	104.43	102.13	104.23	61469
2023-07-12	105.58	107.42	105.48	107.14	62922
2023-07-13	107.69	109.48	107.26	109.48	135743
2023-07-14	110.08	111.68	109.79	111.52	88369
2023-07-17	110.89	110.89	108.83	108.91	26238
2023-07-18	109.46	110.00	108.59	108.73	48446
2023-07-19	108.51	108.84	107.72	108.44	58508
2023-07-20	108.51	108.61	103.62	104.87	61222
2023-07-21	105.06	106.12	105.06	105.77	72700
2023-07-24	105.20	107.25	105.20	106.78	95268
2023-07-25	106.74	108.37	106.71	107.11	99473
2023-07-26	106.53	108.13	105.76	106.60	160308
2023-07-27	107.06	107.50	104.81	104.98	75437
2023-07-28	106.08	107.21	105.80	106.92	58759
2023-07-31	107.47	107.47	105.32	105.99	73939
2023-08-01	105.12	107.06	105.12	106.70	61900
2023-08-02	105.67	106.00	104.22	104.99	101017
2023-08-03	104.16	104.53	101.95	102.84	75246
2023-08-04	102.42	105.92	102.42	105.55	75195
2023-08-07	105.04	106.94	105.04	106.36	100861
2023-08-08	105.38	106.56	105.15	105.99	100037
2023-08-09	105.44	106.23	104.29	104.72	75856
2023-08-10	105.54	106.71	102.97	103.31	62099
2023-08-11	102.91	104.21	102.79	102.92	89465
2023-08-14	103.01	104.13	102.49	103.99	57106
2023-08-15	104.46	106.47	103.01	106.02	73553
2023-08-16	106.67	106.67	103.00	103.01	68602
2023-08-17	103.68	104.22	98.01	98.04	84978
2023-08-18	97.48	99.56	97.48	98.27	68758
2023-08-21	98.16	98.16	95.94	96.91	52973
2023-08-22	97.12	97.77	96.83	97.39	42270
2023-08-23	97.51	98.43	96.96	97.33	53604
2023-08-24	97.72	97.87	96.20	96.34	39685
2023-08-25	96.11	96.48	93.41	95.07	56433
2023-08-28	96.25	96.25	94.40	95.20	24040
2023-08-29	94.60	97.51	94.59	97.43	49663
2023-08-30	98.03	99.61	97.80	98.91	75054
2023-08-31	98.77	98.95	98.03	98.38	91993
2023-09-01	98.81	100.06	98.38	99.63	163998
2023-09-05	99.58	99.58	94.04	94.64	95340
2023-09-06	95.11	97.32	95.11	97.28	58628
2023-09-07	96.85	98.36	96.13	98.05	72039
2023-09-08	97.47	98.99	97.44	98.29	61916
2023-09-11	98.58	100.57	98.58	98.89	32281
2023-09-12	98.51	99.35	95.83	96.32	38890
2023-09-13	97.02	97.02	94.36	96.05	89942
2023-09-14	96.97	97.51	95.93	97.49	69710
2023-09-15	96.17	96.17	91.94	94.11	126868
2023-09-18	94.45	96.79	94.45	96.79	85944
2023-09-19	96.54	97.28	95.40	97.04	69737
2023-09-20	97.65	99.20	96.82	96.85	76287
2023-09-21	95.50	95.59	93.17	94.32	57911
2023-09-22	95.03	95.56	94.25	94.83	51864
2023-09-25	93.80	95.90	93.80	94.87	85828
2023-09-26	93.90	95.12	93.72	93.81	57922
2023-09-27	94.42	95.51	93.73	93.78	48748
2023-09-28	93.39	96.55	93.39	96.15	52510
2023-09-29	97.28	97.28	94.17	94.29	41136
2023-10-02	93.29	94.76	92.78	93.73	87396
2023-10-03	92.87	93.29	90.95	91.83	70933
2023-10-04	91.78	93.23	91.46	92.70	56880
2023-10-05	92.07	93.26	92.00	92.36	66278
2023-10-06	91.19	94.50	91.19	93.60	77436
2023-10-09	92.46	95.99	92.46	95.82	58871
2023-10-10	96.32	98.94	96.00	96.97	59436
2023-10-11	96.91	98.51	96.52	97.40	71982
2023-10-12	97.44	97.44	92.58	93.09	58890
2023-10-13	93.26	93.99	92.76	93.83	56540
2023-10-16	94.30	94.66	93.27	94.18	43727
2023-10-17	93.24	95.73	93.24	94.66	51993
2023-10-18	93.71	93.94	92.49	92.52	44469
2023-10-19	92.76	92.76	89.96	90.08	31833
2023-10-20	90.27	90.59	88.48	88.58	53845
2023-10-23	88.37	90.42	88.37	89.67	37280
2023-10-24	89.98	90.26	89.01	89.29	31135
2023-10-25	88.43	88.89	87.17	87.46	51007
2023-10-26	87.58	89.35	87.39	88.15	31379
2023-10-27	88.36	88.45	87.46	87.73	43624
2023-10-30	88.52	89.32	87.63	88.84	47828
2023-10-31	89.71	91.53	89.51	90.95	57161
2023-11-01	90.44	94.90	90.44	94.52	49848
2023-11-02	95.54	99.96	95.54	98.84	52073
2023-11-03	100.09	103.86	100.09	101.90	49166
2023-11-06	100.37	101.36	99.88	100.89	41895
2023-11-07	100.49	103.51	100.49	102.90	41100
2023-11-08	103.74	103.92	102.54	102.71	49588
2023-11-09	102.38	104.04	101.60	102.01	37216
2023-11-10	102.84	104.44	102.35	104.07	42190
2023-11-13	103.90	104.92	102.84	104.13	28990
2023-11-14	106.76	110.82	106.76	108.86	82288
2023-11-15	108.19	109.34	107.20	107.30	57820
2023-11-16	108.37	108.38	107.24	108.37	38017
2023-11-17	108.84	109.40	108.45	109.15	46300
2023-11-20	108.84	109.22	108.23	109.03	22746
2023-11-21	108.70	108.88	107.26	107.40	20653
2023-11-22	108.94	108.94	107.22	107.84	12801
2023-11-24	107.91	108.02	107.60	107.66	8769
2023-11-27	107.30	107.45	106.30	106.51	41229
2023-11-28	106.09	106.78	105.49	105.61	21160
2023-11-29	106.07	107.37	105.79	106.52	60122
2023-11-30	105.96	106.15	104.87	105.83	53023
2023-12-01	106.01	111.06	105.57	111.06	87990
2023-12-04	110.86	111.13	109.89	110.63	32169
2023-12-05	110.36	111.68	110.10	111.56	32416
2023-12-06	112.52	115.98	112.52	114.15	53302
2023-12-07	114.32	115.80	113.83	115.80	32353
2023-12-08	115.89	120.62	115.89	120.59	211299
2023-12-11	120.41	120.63	119.12	119.24	43120
2023-12-12	119.21	119.93	119.06	119.46	34615
2023-12-13	119.75	123.19	118.51	122.23	74807
2023-12-14	123.57	129.20	122.74	128.93	105708
2023-12-15	120.03	128.99	119.89	124.76	116335
2023-12-18	123.51	123.51	121.50	123.18	36695
2023-12-19	122.82	124.98	122.82	123.75	46430
2023-12-20	123.03	124.81	121.62	121.67	44023
2023-12-21	123.58	123.62	121.18	122.56	42839
2023-12-22	122.41	122.68	121.29	122.00	35546
2023-12-26	121.43	122.86	121.43	122.78	66076
2023-12-27	122.24	124.31	122.24	124.27	47464
2023-12-28	124.69	124.69	123.55	123.82	29813
2023-12-29	123.30	124.44	123.30	123.64	56920
2024-01-02	122.51	122.66	120.98	122.59	53263
2024-01-03	121.18	122.58	119.49	122.03	54919
2024-01-04	122.15	123.39	121.74	121.95	42459
2024-01-05	121.36	123.82	121.36	123.02	60336
2024-01-08	124.00	124.71	123.60	124.43	57166
2024-01-09	123.32	124.03	123.16	123.78	34120
2024-01-10	125.46	128.78	125.46	128.56	71564
2024-01-11	127.91	130.40	127.18	130.39	41470
2024-01-12	130.46	130.46	127.30	128.47	41507
2024-01-16	127.15	128.20	127.13	127.89	47469
2024-01-17	126.22	127.19	125.80	126.06	66865
2024-01-18	126.96	128.86	125.47	127.06	33330
2024-01-19	126.58	128.93	126.34	128.85	32236
2024-01-22	128.20	131.79	128.14	131.05	35608
2024-01-23	129.92	129.92	123.63	124.02	60239
2024-01-24	124.52	125.58	122.51	122.54	53590
2024-01-25	124.28	126.14	124.28	125.90	33158
2024-01-26	125.44	127.25	125.30	125.45	29298
2024-01-29	125.45	127.18	124.97	126.92	32426
2024-01-30	127.37	129.04	127.37	128.49	35237
2024-01-31	128.08	129.98	127.62	127.97	71626
2024-02-01	129.44	131.69	128.46	131.17	49832
2024-02-02	129.63	132.97	128.61	131.65	34776
2024-02-05	129.78	132.12	129.20	131.16	52874
2024-02-06	131.27	131.27	128.72	130.08	45751
2024-02-07	131.09	132.21	130.98	130.99	55412
2024-02-08	130.51	132.36	130.19	131.17	35560
2024-02-09	132.79	132.79	130.00	132.00	43502
2024-02-12	132.35	136.41	132.35	135.75	53209
2024-02-13	131.59	131.59	128.60	130.28	58758
2024-02-14	131.32	133.50	130.22	132.34	56226
2024-02-15	133.87	133.87	132.61	132.68	31813
2024-02-16	130.98	131.25	129.24	129.29	45445
2024-02-20	129.39	130.64	129.39	129.73	17426
2024-02-21	130.46	131.72	129.70	130.61	19995
2024-02-22	132.00	132.51	131.44	131.67	29072
2024-02-23	133.01	133.83	132.93	132.93	21967
2024-02-26	133.63	133.79	132.46	132.57	15327
2024-02-27	131.92	133.48	130.82	130.82	35925
2024-02-28	130.46	132.31	130.46	132.27	29389
2024-02-29	132.82	136.24	132.82	135.92	26987
2024-03-01	134.93	138.59	134.93	138.28	36234
2024-03-04	138.74	139.84	136.78	137.04	35679
2024-03-05	137.51	138.18	135.11	135.26	25835
2024-03-06	135.91	137.18	135.48	136.36	28078
2024-03-07	137.85	140.14	137.85	139.16	21534
2024-03-08	139.77	140.20	137.71	138.18	20613
2024-03-11	137.04	138.06	136.59	137.40	24321
2024-03-12	138.33	138.83	137.23	138.42	75901
2024-03-13	138.41	139.38	137.59	138.71	35682
2024-03-14	132.82	133.20	127.74	128.39	56468
2024-03-15	129.27	132.36	129.27	129.92	249948
2024-03-18	130.54	130.75	128.89	130.13	51073
2024-03-19	130.13	132.78	129.58	132.56	43813
2024-03-20	133.05	136.18	131.92	135.92	36986
2024-03-21	135.92	138.85	135.92	137.03	68722
2024-03-22	137.43	138.12	136.89	137.09	43662
2024-03-25	136.60	138.58	136.60	137.62	54201
2024-03-26	138.58	139.23	137.62	137.70	55845
2024-03-27	137.95	139.75	137.95	139.60	62880
2024-03-28	140.69	143.24	140.69	142.21	45824
2024-04-01	142.33	142.33	139.02	139.80	53605
2024-04-02	136.57	136.93	134.14	134.93	42565
2024-04-03	132.36	137.86	132.36	137.30	38946
2024-04-04	139.33	139.33	135.97	136.05	33259
2024-04-05	136.76	138.83	136.24	138.52	33456
2024-04-08	139.40	139.79	136.78	138.47	67440
2024-04-09	139.27	139.46	137.06	138.96	44406
2024-04-10	135.96	135.96	131.24	131.26	53421
2024-04-11	132.43	134.72	132.31	133.22	64327
2024-04-12	133.22	133.43	132.40	133.24	37743
2024-04-15	134.21	134.21	130.17	130.46	33062
2024-04-16	129.24	129.24	126.18	128.03	50485
2024-04-17	129.75	129.75	127.24	127.49	50870
2024-04-18	129.98	131.18	128.36	128.39	41431
2024-04-19	129.25	129.28	125.72	126.42	51493
2024-04-22	127.65	129.40	126.54	128.18	41527
2024-04-23	129.61	132.24	128.32	131.87	53234
2024-04-24	132.70	133.74	129.66	130.69	47301
2024-04-25	128.56	130.26	126.31	129.64	32988
2024-04-26	131.89	132.92	131.39	131.78	32006
2024-04-29	133.26	133.26	131.92	133.05	30271
2024-04-30	131.73	131.90	129.45	129.49	42582
2024-05-01	129.13	133.10	128.62	130.66	43208
2024-05-02	132.14	132.75	129.84	132.36	34696
2024-05-03	135.48	139.01	134.51	134.71	51869
2024-05-06	136.24	137.59	135.22	137.35	28769
2024-05-07	138.39	138.57	137.87	138.21	36785
2024-05-08	137.55	137.55	135.40	135.56	49416
2024-05-09	135.19	138.13	135.19	138.13	24135
2024-05-10	138.13	140.16	138.12	139.94	26859
2024-05-13	140.20	140.38	138.46	138.97	32700
2024-05-14	138.48	139.62	138.22	139.35	28851
2024-05-15	141.21	146.67	141.21	146.55	77743
2024-05-16	145.73	145.73	141.20	141.23	41724
2024-05-17	140.57	142.24	140.57	142.24	16311
2024-05-20	142.18	142.24	139.77	140.15	21558
2024-05-21	139.63	139.63	137.95	138.42	27491
2024-05-22	136.16	136.16	132.53	132.88	26950
2024-05-23	132.65	133.47	131.02	131.79	49364
2024-05-24	132.12	133.48	132.12	133.48	18833
2024-05-28	133.81	133.81	131.26	131.85	23356
2024-05-29	130.08	130.89	129.69	130.75	21183
2024-05-30	130.46	133.72	130.46	133.72	20962
2024-05-31	134.96	135.26	133.18	134.90	56891
2024-06-03	136.39	136.39	134.49	134.97	29076
2024-06-04	133.85	134.61	132.53	132.55	26375
2024-06-05	133.89	133.93	131.76	133.93	21628
2024-06-06	134.20	134.20	131.50	131.94	22079
2024-06-07	130.30	130.32	128.15	129.78	15673
2024-06-10	129.18	131.04	129.18	130.97	16739
2024-06-11	128.20	128.78	127.98	128.23	17064
2024-06-12	131.42	135.75	130.63	131.62	28104
2024-06-13	131.28	132.57	130.35	131.98	27656
2024-06-14	130.78	131.72	128.81	131.52	34089
2024-06-17	130.82	132.78	129.66	131.89	39012
2024-06-18	130.51	130.51	126.01	126.83	78874
2024-06-20	126.24	127.00	125.71	126.35	27317
2024-06-21	126.62	128.46	125.94	128.46	97780
2024-06-24	128.04	129.13	126.97	128.76	38007
2024-06-25	126.31	127.61	125.49	127.32	35263
2024-06-26	126.62	127.84	126.62	127.17	40208
2024-06-27	127.17	128.11	127.17	127.81	34714
2024-06-28	128.92	129.48	127.98	128.60	117163
2024-07-01	129.53	129.53	125.58	125.60	46292
2024-07-02	125.59	125.67	122.36	123.55	64684
2024-07-03	122.38	124.92	122.38	123.12	26954
2024-07-05	123.42	123.42	121.45	123.02	31369
2024-07-08	123.83	123.86	122.41	123.57	31693
2024-07-09	123.99	125.28	123.81	124.12	58826
2024-07-10	124.42	127.26	124.42	126.91	42719
2024-07-11	129.39	135.66	129.15	135.66	55877
2024-07-12	135.48	139.96	135.48	138.25	47280
2024-07-15	138.81	140.05	137.70	137.79	41774
2024-07-16	140.53	147.31	140.53	147.31	51680
2024-07-17	145.37	146.71	144.03	144.11	36581
2024-07-18	144.65	153.14	144.65	146.41	75258
2024-07-19	144.78	147.94	144.78	146.20	77246
2024-07-22	145.54	147.99	144.32	147.99	55447
2024-07-23	146.73	149.37	146.45	148.40	46992
2024-07-24	147.40	148.27	145.00	145.00	43597
2024-07-25	147.10	151.02	147.03	147.23	56411
2024-07-26	150.32	153.71	150.32	152.23	45317
2024-07-29	153.18	154.33	151.64	153.32	45542
2024-07-30	154.29	155.55	153.18	155.21	44269
2024-07-31	153.95	156.24	152.09	152.15	52984
2024-08-01	153.85	153.85	148.82	150.58	67820
2024-08-02	146.44	150.67	146.03	149.46	42801
2024-08-05	143.67	147.15	140.26	146.28	43874
2024-08-06	144.65	149.78	144.65	147.32	49137
2024-08-07	149.68	149.94	142.59	142.76	54853
2024-08-08	144.51	146.17	144.03	145.12	74283
2024-08-09	146.20	146.20	144.53	145.13	45687
2024-08-12	146.11	146.11	143.11	143.83	48966
2024-08-13	143.88	147.11	143.88	146.02	50961
2024-08-14	146.36	146.36	144.18	144.61	37951
2024-08-15	145.16	146.84	144.33	145.99	45532
2024-08-16	144.74	148.23	144.74	147.21	38131
2024-08-19	146.53	150.64	146.53	150.22	52410
2024-08-20	150.33	151.61	149.27	149.30	34747
2024-08-21	151.65	154.40	151.65	153.14	45081
2024-08-22	152.02	154.39	151.92	152.56	25276
2024-08-23	154.03	158.63	153.92	158.44	37917
2024-08-26	160.21	160.21	156.61	156.61	20767
2024-08-27	154.93	156.21	154.88	155.23	22215
2024-08-28	155.45	156.05	153.33	154.11	25676
2024-08-29	155.72	155.72	152.77	154.03	20662
2024-08-30	155.36	155.79	152.80	155.72	26195
2024-09-03	155.87	155.87	150.40	151.74	46350
2024-09-04	151.59	152.31	150.14	151.78	20997
2024-09-05	152.88	152.88	150.56	150.96	37949
2024-09-06	154.83	154.83	151.83	152.05	35628
2024-09-09	151.77	154.49	151.77	152.22	54051
2024-09-10	153.08	153.17	150.62	152.65	34531
2024-09-11	151.10	151.10	147.57	150.89	29531
2024-09-12	152.31	153.57	151.26	153.38	16342
2024-09-13	154.70	157.76	154.70	157.34	45119
2024-09-16	157.72	159.05	156.40	158.65	40308
2024-09-17	159.23	160.22	157.91	159.75	34630
2024-09-18	160.53	161.71	157.62	159.19	25605
2024-09-19	162.54	162.93	159.98	162.93	29159
2024-09-20	159.56	159.56	153.21	153.97	114205
2024-09-23	155.45	157.51	155.40	157.19	24494
2024-09-24	157.95	157.95	155.33	156.72	29401
2024-09-25	155.68	155.86	154.60	154.60	40628
2024-09-26	156.50	156.50	154.27	154.59	53601
2024-09-27	156.47	160.47	156.47	158.77	36479
2024-09-30	157.41	159.65	157.41	159.51	40466
2024-10-01	158.86	160.49	158.42	160.16	34509
2024-10-02	160.21	160.21	158.12	159.36	29605
2024-10-03	159.24	159.24	156.94	158.83	28936
2024-10-04	159.30	159.30	153.42	155.04	34422
2024-10-07	157.44	157.44	153.67	154.93	38052
2024-10-08	155.46	156.20	153.26	152.90	58737
2024-10-09	152.43	154.26	152.43	153.62	32118
2024-10-10	152.27	153.75	151.15	151.46	35756
2024-10-11	152.43	153.84	151.75	151.75	39187
2024-10-14	151.75	155.25	151.75	154.69	45846
2024-10-15	154.07	159.84	154.07	157.79	34777
2024-10-16	160.15	161.62	160.15	161.22	31580
2024-10-17	158.65	160.68	158.38	158.95	32176
2024-10-18	160.26	163.25	159.29	162.29	29248
2024-10-21	161.41	161.41	155.23	155.23	36334
2024-10-22	154.21	154.21	149.40	149.40	49375
2024-10-23	147.96	149.75	147.96	149.46	33185
2024-10-24	150.74	152.43	150.47	151.43	37557
2024-10-25	151.95	152.37	149.29	149.29	29735
2024-10-28	148.95	151.78	148.95	151.05	52763
2024-10-29	143.76	148.45	140.35	147.67	80651
2024-10-30	147.18	150.45	147.18	148.88	48467
2024-10-31	148.50	149.05	147.48	147.87	36974
2024-11-01	147.54	150.82	147.31	147.66	53353
2024-11-04	148.67	152.73	148.67	150.70	49533
2024-11-05	149.31	154.49	149.31	154.37	40096
2024-11-06	151.04	151.04	143.89	145.54	99565
2024-11-07	145.20	149.70	145.20	149.50	33997
2024-11-08	150.28	151.88	150.22	150.89	33209
2024-11-11	152.18	152.18	150.32	151.87	30129
2024-11-12	150.34	150.88	145.06	145.06	73787
2024-11-13	147.47	147.95	145.05	145.47	38591
2024-11-14	146.44	149.59	146.44	147.89	43961
2024-11-15	146.95	148.95	146.76	147.14	41258
2024-11-18	145.61	147.78	143.05	146.63	46641
2024-11-19	146.87	147.47	145.42	146.96	37097
2024-11-20	147.16	147.16	146.36	146.51	24634
2024-11-21	146.62	148.36	146.33	146.81	22511
2024-11-22	147.28	148.33	147.28	148.03	21362
2024-11-25	150.74	157.26	150.74	155.19	73532
2024-11-26	153.36	153.36	150.53	150.91	20175
2024-11-27	152.78	152.78	151.60	151.60	12928
2024-11-29	153.11	153.11	151.91	152.03	13937
2024-12-02	149.58	152.25	149.58	150.89	26505
2024-12-03	151.93	152.23	151.03	151.61	28770
2024-12-04	151.66	151.66	145.86	146.30	34640
2024-12-05	145.15	146.64	144.13	144.20	32819
2024-12-06	144.99	146.37	142.48	142.86	29073
2024-12-09	142.22	145.67	142.22	145.65	24012
2024-12-10	143.92	144.58	141.19	143.00	104594
2024-12-11	143.34	143.58	139.64	140.12	101007
2024-12-12	140.06	140.06	137.55	137.70	42172
2024-12-13	136.29	137.04	134.91	136.17	47182
2024-12-16	135.59	138.35	133.70	134.08	44484
2024-12-17	135.52	135.52	133.65	134.14	23190
2024-12-18	135.30	135.30	128.53	128.53	37374
2024-12-19	120.24	126.74	120.24	123.43	82949
2024-12-20	123.34	124.55	121.52	123.18	104042
2024-12-23	123.11	124.06	122.44	123.42	66274
2024-12-24	123.74	124.19	123.23	123.75	41605
2024-12-26	123.29	124.93	123.18	124.08	65904
2024-12-27	124.30	124.50	122.42	122.92	60065
2024-12-30	123.03	123.03	119.93	121.79	66349
2024-12-31	122.20	123.21	121.88	121.89	55582
2025-01-02	122.64	123.69	119.96	120.35	90025
2025-01-03	120.10	122.67	120.10	121.65	63551
2025-01-06	122.74	123.33	120.74	120.74	73328
2025-01-07	120.87	122.20	119.12	119.46	92382
2025-01-08	119.17	119.47	117.55	118.54	82074
2025-01-10	118.25	118.46	114.53	114.67	54006
2025-01-13	114.37	116.34	113.62	115.82	101287
2025-01-14	117.28	118.84	116.33	118.84	89895
2025-01-15	123.28	125.46	120.78	121.99	89464
2025-01-16	122.16	124.42	120.25	124.36	140732
2025-01-17	125.53	126.86	124.57	125.00	96738
2025-01-21	128.80	132.29	126.00	126.07	114942
2025-01-22	126.32	129.31	126.30	129.18	93928
2025-01-23	128.47	128.91	126.96	128.24	74522
2025-01-24	128.37	128.37	126.01	126.35	68578
2025-01-27	127.66	131.53	127.66	131.13	136115
2025-01-28	131.18	131.18	128.90	128.74	93018
2025-01-29	128.77	129.10	124.99	125.56	87586
2025-01-30	127.04	130.78	126.14	129.46	101768
2025-01-31	128.07	128.48	125.66	125.79	76457
2025-02-03	124.49	124.49	120.97	122.07	113413
2025-02-04	121.66	123.82	121.36	123.19	74139
2025-02-05	124.58	124.73	121.95	121.95	61751
2025-02-06	121.51	123.04	119.68	120.78	98743
2025-02-07	119.85	119.90	115.33	117.71	266128
2025-02-10	118.28	119.32	117.81	118.37	100777
2025-02-11	119.00	120.75	118.58	120.53	75393
2025-02-12	117.84	118.75	115.83	118.55	112453
2025-02-13	119.85	120.42	118.66	120.28	92341
2025-02-14	121.77	123.30	119.80	120.29	62287
2025-02-18	121.27	121.27	116.45	118.50	67740
2025-02-19	115.80	117.57	115.14	116.92	56673
2025-02-20	117.00	118.87	116.90	118.50	38106
2025-02-21	119.22	119.22	115.24	116.09	44429
2025-02-24	116.09	117.45	114.28	115.70	53029
2025-02-25	116.09	120.40	116.09	119.90	78595
2025-02-26	119.13	119.13	116.42	117.13	64346
2025-02-27	117.41	117.99	115.58	115.63	41266
2025-02-28	116.73	116.78	114.19	115.70	54105
2025-03-03	115.81	116.61	113.69	113.89	47401
2025-03-04	112.70	115.62	112.70	114.63	63566
2025-03-05	115.95	117.68	115.47	117.56	47857
2025-03-06	117.87	121.23	117.87	121.12	57855
2025-03-07	120.57	121.41	118.81	119.85	55374
2025-03-10	118.98	123.53	118.98	119.35	100770
2025-03-11	118.61	119.64	115.65	116.25	63168
2025-03-12	115.98	115.98	113.11	113.36	58758
2025-03-13	113.10	113.97	110.01	110.47	50165
2025-03-14	111.69	112.65	110.93	111.79	53156
2025-03-17	112.77	113.56	111.96	112.96	68926
2025-03-18	113.68	113.71	111.74	112.45	43057
2025-03-19	112.84	115.19	112.16	114.33	38681
2025-03-20	115.01	116.66	113.06	113.10	49722
2025-03-21	108.88	110.92	105.57	109.23	161810
2025-03-24	109.37	111.73	109.37	111.72	39664
2025-03-25	109.84	114.46	109.84	112.22	67519
2025-03-26	112.64	113.60	111.37	112.15	51198
2025-03-27	112.48	113.71	111.10	112.15	36887
2025-03-28	113.27	113.27	108.05	108.33	42876
2025-03-31	107.62	109.07	107.03	109.07	59446
2025-04-01	109.46	109.46	107.50	108.37	43619
2025-04-02	107.04	109.75	106.96	109.66	42944
2025-04-03	106.86	107.47	102.05	102.40	80013
2025-04-04	99.42	109.06	99.34	105.38	119425
2025-04-07	101.81	105.59	100.30	101.54	106741
2025-04-08	103.78	103.78	96.58	97.81	67179
2025-04-09	97.07	105.36	94.09	103.84	87030
2025-04-10	100.97	100.97	98.05	98.87	79280
2025-04-11	98.32	100.34	96.00	100.32	82116
2025-04-14	101.30	101.72	98.54	100.90	42302
2025-04-15	100.28	102.31	99.54	100.26	31551
2025-04-16	99.81	100.09	97.36	98.33	33285
2025-04-17	98.43	100.24	98.43	99.63	48808
2025-04-21	99.00	99.00	97.47	98.45	50551
2025-04-22	99.29	102.74	99.29	101.62	49216
2025-04-23	104.77	105.57	102.01	102.01	35593
2025-04-24	103.00	103.52	101.68	103.37	132134
2025-04-25	102.42	102.42	100.69	101.41	34585
2025-04-28	101.38	102.50	100.86	102.18	48066
2025-04-29	102.07	102.07	100.46	101.60	31721
2025-04-30	100.80	103.40	99.65	103.37	87516
2025-05-01	103.48	103.65	102.45	102.64	50472
2025-05-02	103.76	104.58	103.25	104.44	67764
2025-05-05	103.71	105.16	102.86	103.10	55553
2025-05-06	102.16	102.18	101.03	101.25	63150
2025-05-07	102.49	103.43	101.88	103.08	158926
2025-05-08	103.63	105.40	103.63	104.00	63794
2025-05-09	103.92	104.41	103.23	103.31	70228
2025-05-12	107.73	109.25	105.62	107.33	58010
2025-05-13	107.96	108.73	107.45	107.71	51189
2025-05-14	107.16	107.16	104.14	104.39	78618
2025-05-15	104.86	106.53	103.15	106.52	56209
2025-05-16	107.09	108.50	106.31	108.50	60086
2025-05-19	106.71	107.55	105.81	107.24	56136
2025-05-20	107.02	107.33	104.75	104.97	57295
2025-05-21	103.92	104.50	100.50	101.33	65778
2025-05-22	100.27	101.20	99.00	100.67	51431
2025-05-23	100.25	101.15	99.99	100.81	37595
2025-05-27	101.51	103.86	101.18	103.69	43613
2025-05-28	103.72	103.72	100.64	100.71	36784
2025-05-29	101.23	101.94	100.38	101.67	33600
2025-05-30	101.63	101.85	100.62	101.30	43913
2025-06-02	100.78	100.78	98.16	100.30	46067
2025-06-03	99.88	102.01	99.84	102.00	34033
2025-06-04	102.50	106.04	102.50	106.04	48136
2025-06-05	106.26	106.33	104.60	105.30	37491
2025-06-06	104.49	105.02	103.97	104.31	37527
2025-06-09	105.27	106.07	103.91	105.84	34541
2025-06-10	107.01	109.08	105.66	108.87	34124
2025-06-11	109.87	110.55	106.47	106.91	59009
2025-06-12	107.23	107.90	105.07	107.64	43463
2025-06-13	106.91	106.91	103.24	103.99	40209
2025-06-16	103.93	105.40	103.93	104.66	41019
2025-06-17	106.00	109.10	100.57	100.80	62067
2025-06-18	101.34	101.34	98.65	99.35	43267
2025-06-20	99.70	101.67	99.67	101.34	78967
2025-06-23	101.06	105.70	101.06	105.55	49170
2025-06-24	106.17	107.23	105.01	106.62	36943
2025-06-25	106.78	106.78	104.04	104.04	34969
2025-06-26	104.51	104.51	103.40	104.35	52202
2025-06-27	104.91	106.39	103.72	105.32	96826
2025-06-30	105.07	105.63	103.99	105.25	40813
2025-07-01	105.31	112.31	105.31	110.30	46281
2025-07-02	110.55	111.59	108.98	109.99	89817
2025-07-03	110.42	110.42	105.62	105.62	41215
2025-07-07	105.48	105.95	103.10	104.03	67113
2025-07-08	104.05	106.04	103.75	105.05	51237
2025-07-09	104.96	110.73	104.96	110.48	37998
2025-07-10	109.79	113.01	109.16	110.79	47333
2025-07-11	109.10	109.83	108.18	108.77	22197
2025-07-14	108.45	108.45	105.79	107.38	23479
2025-07-15	107.96	108.12	102.58	102.58	26990
2025-07-16	103.51	104.86	102.79	104.86	41029
2025-07-17	104.04	105.28	104.04	104.93	21202
2025-07-18	105.39	105.39	103.63	104.66	35871
2025-07-21	105.92	105.92	103.87	103.87	25527
2025-07-22	106.35	114.07	106.35	113.40	56073
2025-07-23	114.70	114.70	111.65	112.67	30156
2025-07-24	111.82	111.82	108.51	108.79	34124
2025-07-25	110.15	111.19	108.01	110.83	28629

Explore More About LEN.B

Coins representing dividend payouts and trends

LEN.B Dividend History

Discover Lennar Corporation Class'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

LEN.B Stock Split History

Discover Lennar Corporation Class'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

LEN.B Historical Prices

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

Web Analytics