ACLS Historical Prices

Summary

Key Stock Metrics

40.40

(April 4, 2025)

52-Week Low

153.70

(July 12, 2024)

52-Week High

261.76

(June 12, 2001)

All-Time High

74.86

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-06-12	260.80	261.76	243.20	252.32	84962
2001-06-13	256.80	260.00	248.16	249.60	46237
2001-06-14	243.20	245.60	229.60	231.20	31993
2001-06-15	226.40	232.80	220.16	229.28	88931
2001-06-18	235.84	242.24	226.08	233.60	53306
2001-06-19	240.00	241.60	222.40	227.84	53725
2001-06-20	221.60	232.48	218.24	231.04	92818
2001-06-21	233.12	240.48	219.04	223.04	75162
2001-06-22	224.00	236.16	223.20	230.08	52737
2001-06-25	232.80	240.80	230.72	238.40	36100
2001-06-26	231.04	233.28	224.00	229.60	37656
2001-06-27	224.96	233.12	224.00	226.72	14650
2001-06-28	226.88	245.76	226.88	243.04	102093
2001-06-29	243.68	249.12	230.40	236.80	175425
2001-07-02	238.40	240.00	223.84	225.44	90387
2001-07-03	228.00	228.00	212.16	214.40	57743
2001-07-05	212.96	230.24	210.08	226.08	42725
2001-07-06	217.12	217.12	205.60	213.60	109906
2001-07-09	214.88	220.00	206.40	216.16	43706
2001-07-10	217.60	218.24	204.32	206.24	52175
2001-07-11	205.12	211.20	197.12	207.84	39843
2001-07-12	212.32	221.60	211.52	216.00	87400
2001-07-13	216.00	224.00	212.96	223.36	34993
2001-07-16	223.20	223.36	204.80	205.12	132281
2001-07-17	203.04	213.44	198.40	212.96	44212
2001-07-18	207.68	224.80	206.08	223.04	64281
2001-07-19	224.64	233.60	221.60	221.92	43462
2001-07-20	222.72	228.96	209.76	221.76	23443
2001-07-23	223.68	233.60	223.68	228.64	29506
2001-07-24	228.48	230.08	222.40	224.80	64037
2001-07-25	222.72	224.80	213.76	219.04	76387
2001-07-26	202.56	220.48	194.72	216.32	128543
2001-07-27	215.36	225.60	212.80	224.64	52212
2001-07-30	224.16	230.56	216.96	225.60	53606
2001-07-31	224.96	233.60	218.56	226.72	40993
2001-08-01	229.60	241.60	229.60	237.60	59125
2001-08-02	241.60	244.80	236.00	244.00	85562
2001-08-03	242.72	243.04	233.60	241.76	24800
2001-08-06	239.52	240.64	231.36	238.08	26350
2001-08-07	238.24	238.24	218.40	222.56	55881
2001-08-08	219.36	226.24	205.60	207.68	65812
2001-08-09	204.80	217.60	202.72	212.16	22043
2001-08-10	213.28	217.60	205.44	216.16	16193
2001-08-13	217.12	223.68	216.80	223.68	9012
2001-08-14	222.88	225.44	219.20	220.96	13556
2001-08-15	224.00	224.16	217.76	221.76	49393
2001-08-16	220.80	223.52	210.24	223.52	43643
2001-08-17	219.36	221.76	212.00	216.16	50687
2001-08-20	214.24	217.76	209.92	215.52	15981
2001-08-21	217.92	219.20	207.20	209.76	36850
2001-08-22	212.80	216.80	208.32	212.00	56600
2001-08-23	210.88	225.92	210.88	225.44	61318
2001-08-24	227.20	238.08	224.00	237.60	32868
2001-08-27	234.40	237.60	232.32	233.76	32118
2001-08-28	233.28	233.44	220.96	225.60	52268
2001-08-29	225.60	227.20	214.56	223.52	113825
2001-08-30	218.40	225.60	211.20	225.12	44400
2001-08-31	219.20	228.00	218.40	223.20	47225
2001-09-04	223.20	225.28	217.28	221.12	37937
2001-09-05	222.56	228.00	212.80	224.16	57287
2001-09-06	217.28	222.40	213.76	220.16	41337
2001-09-07	220.00	224.16	216.80	223.20	46768
2001-09-10	221.76	221.76	209.60	210.40	56000
2001-09-17	195.84	206.40	181.44	191.52	65831
2001-09-18	191.52	196.32	187.20	191.84	108806
2001-09-19	191.36	193.60	166.56	172.80	75868
2001-09-20	172.80	176.96	158.40	159.84	55868
2001-09-21	149.76	156.32	139.20	144.00	70356
2001-09-24	150.40	159.36	149.60	156.00	40943
2001-09-25	158.08	171.68	153.76	163.36	78006
2001-09-26	166.08	167.04	145.12	152.64	49550
2001-09-27	149.60	152.16	136.80	140.32	45562
2001-09-28	147.84	161.60	143.84	151.20	101062
2001-10-01	148.32	156.00	140.80	144.16	46500
2001-10-02	147.20	152.48	143.36	144.80	44112
2001-10-03	146.40	166.24	142.08	165.28	132643
2001-10-04	167.04	169.12	159.36	163.52	57575
2001-10-05	161.60	163.20	156.64	158.24	48981
2001-10-08	156.80	173.92	152.00	171.04	54218
2001-10-09	171.20	176.96	164.80	168.16	48300
2001-10-10	168.32	181.28	168.16	180.16	44706
2001-10-11	180.80	197.92	180.64	195.36	39756
2001-10-12	186.40	200.96	184.00	192.16	23481
2001-10-15	187.52	188.80	168.48	171.36	56162
2001-10-16	171.52	177.60	166.08	170.56	34550
2001-10-17	176.48	183.20	165.60	168.00	41650
2001-10-18	171.20	172.80	159.68	160.80	35593
2001-10-19	164.48	170.08	160.16	165.60	27500
2001-10-22	165.60	184.80	163.36	180.48	55787
2001-10-23	180.00	187.36	180.00	183.52	17556
2001-10-24	183.36	186.88	180.80	184.00	41137
2001-10-25	178.40	214.08	174.56	205.92	142500
2001-10-26	202.56	214.72	201.44	212.00	127662
2001-10-29	205.76	212.16	198.72	200.16	63775
2001-10-30	198.40	200.80	186.08	193.60	47306
2001-10-31	194.08	212.00	193.44	209.76	63393
2001-11-01	210.40	223.68	204.64	222.24	49568
2001-11-02	214.72	226.40	214.72	222.40	39800
2001-11-05	226.88	236.00	224.00	224.00	49918
2001-11-06	220.64	224.00	212.80	222.08	69512
2001-11-07	219.20	227.68	215.36	220.00	56850
2001-11-08	219.36	227.20	218.08	219.52	74368
2001-11-09	217.92	220.80	197.60	204.80	67143
2001-11-12	210.24	210.24	185.76	200.80	41062
2001-11-13	208.16	223.20	208.00	215.84	33656
2001-11-14	220.16	221.60	207.20	214.08	19618
2001-11-15	210.88	224.96	202.40	216.48	61375
2001-11-16	216.32	221.60	212.96	218.72	18531
2001-11-19	222.08	224.80	214.72	220.00	57200
2001-11-20	217.76	219.68	206.24	209.60	25000
2001-11-21	208.16	214.24	203.36	209.12	16712
2001-11-23	210.40	212.00	204.16	210.56	4431
2001-11-26	208.64	223.84	208.48	218.56	13793
2001-11-27	216.80	230.56	210.72	225.60	32293
2001-11-28	221.76	224.00	210.08	211.36	14131
2001-11-29	215.68	220.00	211.36	218.88	15200
2001-11-30	212.00	219.36	209.12	217.76	35531
2001-12-03	213.44	217.44	208.48	211.20	15668
2001-12-04	212.32	226.88	211.36	226.88	30975
2001-12-05	227.04	239.68	224.00	238.56	63437
2001-12-06	239.20	240.00	230.08	237.76	60800
2001-12-07	236.80	239.52	223.68	225.60	29193
2001-12-10	223.36	226.56	220.00	224.32	30043
2001-12-11	227.20	235.68	226.24	231.52	23931
2001-12-12	228.80	239.52	224.80	225.92	39912
2001-12-13	223.52	223.68	207.52	209.92	41218
2001-12-14	212.80	220.80	208.00	214.24	48143
2001-12-17	213.44	229.44	213.28	229.12	50750
2001-12-18	229.60	232.80	228.32	230.40	33881
2001-12-19	224.80	230.40	220.80	221.28	38356
2001-12-20	220.64	222.40	212.48	218.72	58900
2001-12-21	220.00	224.00	217.76	218.56	25675
2001-12-24	222.24	226.08	219.52	219.84	19575
2001-12-26	219.04	221.28	209.60	211.68	50993
2001-12-27	212.64	217.60	212.64	216.80	76331
2001-12-28	217.92	220.00	209.60	209.60	34093
2001-12-31	210.56	214.40	205.92	206.24	59231
2002-01-02	205.76	213.12	205.60	211.20	53137
2002-01-03	209.92	236.32	209.76	235.36	93112
2002-01-04	234.72	260.16	233.76	256.64	137581
2002-01-07	250.56	257.28	243.04	243.84	74050
2002-01-08	243.20	254.40	240.32	245.60	35625
2002-01-09	245.60	252.16	228.16	238.24	432868
2002-01-10	238.40	238.40	230.88	233.60	63387
2002-01-11	235.20	236.80	227.20	232.96	39668
2002-01-14	230.56	238.08	226.56	236.64	44543
2002-01-15	233.60	236.00	224.96	235.84	61037
2002-01-16	226.08	227.84	211.04	215.68	83581
2002-01-17	218.24	218.40	207.36	213.60	90643
2002-01-18	210.56	212.80	206.72	210.56	73162
2002-01-22	209.60	211.20	194.08	202.24	51562
2002-01-23	203.20	212.80	200.16	211.52	73118
2002-01-24	212.16	215.20	209.92	211.20	49625
2002-01-25	208.00	212.64	202.56	209.60	74793
2002-01-28	208.32	216.00	208.16	215.04	42562
2002-01-29	215.84	217.60	205.12	205.92	46306
2002-01-30	208.32	211.52	201.60	211.36	35425
2002-01-31	211.20	220.00	208.48	219.84	40606
2002-02-01	219.20	219.20	213.60	215.52	29612
2002-02-04	217.60	221.60	211.20	211.20	57087
2002-02-05	212.64	212.80	198.40	201.44	117306
2002-02-06	202.24	202.40	191.36	195.36	50837
2002-02-07	196.32	201.12	191.68	192.00	50606
2002-02-08	194.08	197.12	190.40	196.00	56137
2002-02-11	196.80	202.56	192.16	202.24	40156
2002-02-12	202.40	203.20	196.00	196.00	38631
2002-02-13	198.40	205.60	195.52	203.68	126012
2002-02-14	205.12	215.36	200.32	200.48	72437
2002-02-15	201.44	204.00	192.32	195.36	24937
2002-02-19	193.92	195.36	188.32	189.76	36456
2002-02-20	191.52	198.88	189.60	195.68	44800
2002-02-21	193.60	195.20	180.16	183.68	34493
2002-02-22	182.40	186.56	179.36	181.44	32562
2002-02-25	181.76	192.80	181.60	191.84	24018
2002-02-26	191.04	195.20	188.00	188.64	29218
2002-02-27	189.92	203.04	189.60	197.60	47393
2002-02-28	195.68	200.16	193.12	195.36	20793
2002-03-01	199.84	217.76	196.96	213.28	60262
2002-03-04	213.60	227.04	212.48	218.24	44550
2002-03-05	218.08	227.84	218.08	222.40	45262
2002-03-06	222.56	228.64	208.00	225.44	58987
2002-03-07	225.76	231.52	223.68	227.20	34812
2002-03-08	227.84	240.00	226.88	232.00	50468
2002-03-11	230.40	232.00	220.80	222.24	28256
2002-03-12	218.24	225.28	213.44	218.40	21325
2002-03-13	210.24	214.72	206.24	206.72	29868
2002-03-14	206.40	217.44	204.00	212.80	27781
2002-03-15	210.72	217.92	208.64	214.88	18318
2002-03-18	215.04	226.56	213.60	216.48	33637
2002-03-19	216.64	217.92	210.88	210.88	22875
2002-03-20	210.08	212.64	205.60	205.76	33812
2002-03-21	206.56	212.48	202.40	212.16	27437
2002-03-22	211.20	218.24	205.28	212.96	54637
2002-03-25	212.80	219.20	210.72	212.00	50743
2002-03-26	212.64	218.88	209.12	217.44	46406
2002-03-27	216.96	218.72	212.80	217.44	34300
2002-03-28	219.68	233.12	219.68	228.80	69387
2002-04-01	226.40	230.88	219.52	228.96	27650
2002-04-02	227.84	228.00	221.12	221.12	30343
2002-04-03	221.60	224.96	214.88	220.00	24331
2002-04-04	218.88	224.64	214.08	223.04	20400
2002-04-05	224.64	225.12	212.00	214.72	27512
2002-04-08	209.28	211.84	197.60	211.20	74743
2002-04-09	213.60	213.92	207.36	209.60	90206
2002-04-10	210.24	217.76	207.04	216.16	62700
2002-04-11	216.00	220.00	213.60	216.32	54500
2002-04-12	219.04	223.20	216.32	223.20	40825
2002-04-15	223.52	228.32	219.84	221.76	47725
2002-04-16	226.88	243.20	225.60	242.40	72843
2002-04-17	241.76	247.52	239.20	241.60	111637
2002-04-18	238.56	241.44	223.04	223.52	90843
2002-04-19	228.48	235.36	226.40	233.44	85731
2002-04-22	231.52	233.92	223.36	228.96	59906
2002-04-23	230.56	231.36	227.52	229.60	43243
2002-04-24	230.08	237.28	225.92	228.64	78412
2002-04-25	237.60	242.24	229.92	233.92	93662
2002-04-26	233.60	238.88	220.80	228.00	74718
2002-04-29	228.48	233.44	221.44	225.12	50800
2002-04-30	224.00	235.20	224.00	230.40	63531
2002-05-01	229.12	233.92	219.84	228.64	79450
2002-05-02	227.52	232.64	219.20	219.68	56775
2002-05-03	220.16	220.32	210.56	216.96	43968
2002-05-06	217.76	224.00	214.88	214.88	29812
2002-05-07	216.48	219.04	208.00	211.20	33743
2002-05-08	219.20	234.08	218.40	233.12	98862
2002-05-09	230.40	233.44	220.32	221.60	57112
2002-05-10	222.40	223.84	207.20	212.48	36431
2002-05-13	213.76	225.76	213.44	224.00	25168
2002-05-14	228.00	246.40	227.68	245.76	74650
2002-05-15	241.60	243.20	231.68	238.88	65850
2002-05-16	237.60	240.48	231.04	240.00	32168
2002-05-17	242.88	244.00	230.40	236.48	46887
2002-05-20	234.56	236.00	229.76	231.84	23856
2002-05-21	232.00	234.56	220.80	223.04	31081
2002-05-22	222.56	226.72	217.60	224.16	35562
2002-05-23	224.48	226.56	215.36	219.52	30862
2002-05-24	210.88	211.04	202.08	206.72	98875
2002-05-28	208.00	211.20	205.12	211.04	54781
2002-05-29	208.64	208.80	199.68	202.40	56987
2002-05-30	200.00	201.12	189.60	197.44	71156
2002-05-31	197.60	202.88	194.08	196.64	73012
2002-06-03	192.64	194.88	180.16	183.20	51312
2002-06-04	182.08	186.08	173.28	180.96	79593
2002-06-05	181.92	184.96	172.32	176.96	86712
2002-06-06	172.48	174.24	167.68	171.20	61381
2002-06-07	164.00	173.44	158.24	171.20	66287
2002-06-10	172.48	175.52	167.68	170.40	40212
2002-06-11	169.76	172.80	156.00	156.80	37456
2002-06-12	155.52	162.72	155.52	160.00	73412
2002-06-13	159.68	176.48	156.96	164.00	190200
2002-06-14	160.48	177.60	156.80	175.52	99250
2002-06-17	178.40	191.84	177.28	189.44	59781
2002-06-18	188.64	194.56	183.68	183.68	72181
2002-06-19	183.36	183.36	172.64	176.16	64368
2002-06-20	176.00	178.40	167.04	170.08	39306
2002-06-21	168.00	173.44	164.16	164.48	33331
2002-06-24	164.16	173.44	160.16	173.44	61012
2002-06-25	177.44	178.88	166.40	169.12	51087
2002-06-26	164.80	173.44	159.68	173.44	51206
2002-06-27	174.72	192.80	174.40	190.08	76737
2002-06-28	190.40	198.08	180.16	180.80	178275
2002-07-01	182.40	182.40	169.28	169.28	81300
2002-07-02	167.36	169.60	160.48	162.24	70856
2002-07-03	161.60	169.44	160.32	168.00	42431
2002-07-05	172.00	183.68	172.00	183.36	16856
2002-07-08	177.92	186.24	175.68	176.00	31850
2002-07-09	175.20	175.20	165.92	167.36	40562
2002-07-10	168.64	171.20	160.00	161.28	34475
2002-07-11	160.80	172.96	158.24	170.08	69662
2002-07-12	172.32	176.80	168.16	170.08	96743
2002-07-15	169.28	173.76	163.04	172.80	52537
2002-07-16	169.76	179.52	164.48	164.96	65500
2002-07-17	169.60	178.40	160.00	160.32	46081
2002-07-18	156.96	168.00	156.00	156.80	39068
2002-07-19	156.96	160.48	150.72	156.48	53762
2002-07-22	156.96	159.84	145.60	145.76	65250
2002-07-23	147.20	148.00	124.32	135.04	125731
2002-07-24	128.00	139.20	123.20	134.40	72600
2002-07-25	132.80	133.44	119.36	119.68	61868
2002-07-26	124.64	126.88	116.80	118.40	90900
2002-07-29	121.76	137.12	120.00	137.12	47825
2002-07-30	134.56	142.08	131.20	140.48	33781
2002-07-31	138.08	141.44	126.40	128.00	107243
2002-08-01	128.00	131.04	124.80	127.04	48037
2002-08-02	125.44	126.40	118.40	119.04	44356
2002-08-05	118.40	122.40	116.64	116.64	28900
2002-08-06	120.00	127.20	119.84	123.84	37168
2002-08-07	126.24	130.88	119.68	125.76	34006
2002-08-08	124.32	129.44	121.12	129.12	25775
2002-08-09	126.40	129.12	123.20	126.40	27312
2002-08-12	126.56	126.56	120.16	122.40	34743
2002-08-13	121.12	123.84	109.60	112.64	63200
2002-08-14	112.48	120.64	107.52	119.52	41693
2002-08-15	118.56	125.28	116.32	118.40	37356
2002-08-16	118.08	130.88	118.08	129.92	27331
2002-08-19	129.92	136.00	128.48	132.80	23943
2002-08-20	132.80	132.96	127.84	128.64	24293
2002-08-21	128.48	143.20	128.00	143.20	25668
2002-08-22	143.04	143.84	137.12	137.12	46850
2002-08-23	137.92	137.92	125.76	126.56	51056
2002-08-26	127.36	127.52	120.32	123.04	51968
2002-08-27	123.36	123.84	113.92	114.08	25781
2002-08-28	115.20	117.76	111.84	111.84	39593
2002-08-29	111.68	112.80	104.00	111.84	26325
2002-08-30	109.92	113.12	108.00	108.32	14856
2002-09-03	109.44	109.44	100.80	104.00	40787
2002-09-04	101.60	108.16	96.80	102.40	41787
2002-09-05	102.24	102.24	96.80	98.72	46756
2002-09-06	100.96	106.24	100.96	103.20	41968
2002-09-09	103.04	103.04	98.88	99.36	39287
2002-09-10	100.64	106.56	100.00	106.24	52806
2002-09-11	106.24	110.08	104.96	105.60	25706
2002-09-12	104.64	104.64	95.36	96.80	34656
2002-09-13	95.20	96.00	91.04	91.68	53012
2002-09-16	91.68	95.68	88.80	90.56	33225
2002-09-17	95.52	95.68	88.16	88.16	43143
2002-09-18	88.64	90.40	83.20	90.08	147556
2002-09-19	88.80	88.80	81.28	81.44	29825
2002-09-20	83.84	86.24	78.88	80.32	56318
2002-09-23	79.52	79.52	72.96	74.72	37768
2002-09-24	73.76	74.72	70.40	71.36	66006
2002-09-25	72.64	81.44	72.32	79.52	160862
2002-09-26	81.60	82.24	75.36	76.96	52187
2002-09-27	75.84	76.80	71.20	74.24	39881
2002-09-30	73.28	80.64	72.80	78.08	62100
2002-10-01	78.72	79.52	74.72	79.36	46775
2002-10-02	79.04	83.20	76.96	79.04	26356
2002-10-03	76.80	77.76	72.16	72.32	38493
2002-10-04	72.32	73.44	65.60	67.68	67862
2002-10-07	67.84	67.84	62.40	63.68	39725
2002-10-08	63.68	66.40	55.04	59.20	111156
2002-10-09	57.60	59.20	55.04	56.64	84287
2002-10-10	59.04	61.28	55.04	60.80	142862
2002-10-11	61.92	66.72	61.12	64.00	94437
2002-10-14	63.84	66.08	61.60	66.08	41281
2002-10-15	67.52	76.80	67.36	75.04	96412
2002-10-16	72.64	72.80	66.24	67.20	103818
2002-10-17	70.56	74.56	70.56	74.08	53093
2002-10-18	74.24	77.12	70.56	76.00	30437
2002-10-21	75.36	79.52	71.36	79.20	50406
2002-10-22	78.08	78.40	71.04	74.40	46750
2002-10-23	73.60	80.96	69.92	80.96	41956
2002-10-24	81.92	84.16	76.32	77.60	60331
2002-10-25	77.60	81.60	75.52	81.12	32287
2002-10-28	81.28	85.12	80.00	80.00	40268
2002-10-29	80.00	81.76	72.16	77.44	47743
2002-10-30	76.96	91.52	76.48	90.24	52481
2002-10-31	91.84	92.80	85.44	86.08	46587
2002-11-01	86.08	96.00	84.00	95.36	48306
2002-11-04	99.36	108.80	98.24	103.36	89268
2002-11-05	103.04	103.20	95.20	100.64	60162
2002-11-06	101.44	111.52	99.68	110.08	56993
2002-11-07	109.92	110.08	100.64	101.12	43737
2002-11-08	92.16	100.96	90.40	97.60	44287
2002-11-11	96.48	96.48	88.64	89.60	29406
2002-11-12	90.56	96.16	88.00	93.76	47625
2002-11-13	91.84	95.84	90.40	92.00	29643
2002-11-14	92.32	106.56	92.32	105.76	31950
2002-11-15	103.20	103.20	97.44	99.68	26987
2002-11-18	101.76	106.56	99.52	101.60	40718
2002-11-19	101.12	104.00	97.92	99.36	74675
2002-11-20	100.00	108.00	99.68	107.52	25037
2002-11-21	107.68	117.60	106.88	115.20	53693
2002-11-22	114.08	121.76	110.88	121.60	39543
2002-11-25	124.96	130.40	124.16	130.08	67218
2002-11-26	130.08	130.08	126.40	128.00	66543
2002-11-27	129.60	138.56	128.80	138.56	71125
2002-11-29	137.60	139.36	129.76	130.72	24806
2002-12-02	131.20	141.76	131.20	134.56	34825
2002-12-03	132.16	132.64	122.88	123.52	40100
2002-12-04	118.40	118.56	113.28	113.60	43943
2002-12-05	115.20	117.76	108.00	108.16	43043
2002-12-06	105.76	113.60	105.76	109.92	43156
2002-12-09	109.60	109.92	98.08	98.08	66443
2002-12-10	98.24	107.84	98.24	103.68	72943
2002-12-11	103.52	106.88	100.32	101.60	44087
2002-12-12	102.56	104.80	99.68	102.40	69662
2002-12-13	101.12	101.12	93.92	94.40	39343
2002-12-16	95.84	98.72	93.92	97.60	36318
2002-12-17	95.20	100.00	95.20	96.80	38318
2002-12-18	96.48	96.48	88.32	88.96	44962
2002-12-19	90.72	92.80	87.04	92.32	52787
2002-12-20	85.60	97.28	84.80	93.60	180893
2002-12-23	95.84	97.28	91.36	96.64	35081
2002-12-24	95.36	96.00	93.44	93.44	9656
2002-12-26	93.60	96.00	91.20	92.64	15312
2002-12-27	92.16	93.60	89.76	91.68	27825
2002-12-30	92.48	92.80	88.64	89.76	29868
2002-12-31	88.00	91.68	87.36	89.76	70131
2003-01-02	90.24	93.92	90.24	93.28	42387
2003-01-03	92.00	98.24	91.04	91.68	91681
2003-01-06	92.00	95.20	91.84	92.96	121506
2003-01-07	95.20	96.80	91.04	92.96	46737
2003-01-08	93.76	94.56	87.84	89.28	46437
2003-01-09	92.48	96.16	91.20	92.96	115656
2003-01-10	93.28	96.80	90.88	95.52	66243
2003-01-13	101.12	105.92	96.16	99.84	125675
2003-01-14	100.80	107.04	99.68	107.04	169537
2003-01-15	106.72	108.48	99.84	108.16	81200
2003-01-16	107.36	112.32	105.76	108.80	119018
2003-01-17	106.24	106.40	100.16	104.80	88212
2003-01-21	106.24	109.28	102.56	103.20	40800
2003-01-22	102.40	105.60	102.24	103.36	50731
2003-01-23	103.20	106.56	100.16	104.32	67681
2003-01-24	103.84	111.04	103.20	108.80	135750
2003-01-27	108.00	109.76	105.12	106.40	87081
2003-01-28	107.20	110.08	103.84	108.80	71662
2003-01-29	107.68	115.52	106.40	114.24	64631
2003-01-30	116.32	116.48	107.04	107.52	67162
2003-01-31	102.40	107.52	98.88	105.76	86818
2003-02-03	106.08	110.08	104.96	105.92	51725
2003-02-04	104.80	106.72	103.52	106.24	35375
2003-02-05	106.72	110.24	104.80	106.72	35200
2003-02-06	105.60	106.72	100.48	101.76	38787
2003-02-07	103.36	105.12	99.84	100.00	38018
2003-02-10	98.88	102.08	98.40	100.64	36868
2003-02-11	100.80	102.40	98.24	98.72	40487
2003-02-12	98.24	101.28	97.60	99.04	19581
2003-02-13	99.20	99.20	95.04	96.48	43087
2003-02-14	96.80	101.28	96.48	100.64	31056
2003-02-18	101.12	104.96	101.12	104.00	25593
2003-02-19	101.76	104.96	99.68	99.84	27456
2003-02-20	100.00	104.96	99.36	104.00	29387
2003-02-21	103.84	103.84	101.28	101.92	23918
2003-02-24	100.64	102.56	99.36	101.28	38725
2003-02-25	100.00	100.64	95.84	98.24	27006
2003-02-26	98.40	102.08	96.00	97.44	18675
2003-02-27	99.20	100.00	93.60	96.00	51868
2003-02-28	96.16	98.40	95.68	96.80	22337
2003-03-03	97.76	100.48	92.96	93.28	16987
2003-03-04	92.48	93.12	86.88	88.00	83131
2003-03-05	86.72	88.16	82.40	83.04	66487
2003-03-06	83.20	83.84	78.56	79.84	48993
2003-03-07	79.04	79.04	73.28	75.36	165368
2003-03-10	76.00	76.00	72.48	72.80	21981
2003-03-11	73.44	73.44	66.88	69.44	83043
2003-03-12	69.12	70.40	66.40	67.36	326750
2003-03-13	69.60	72.48	68.80	72.48	74331
2003-03-14	70.40	73.12	65.76	66.40	68793
2003-03-17	67.20	75.84	66.08	74.40	68600
2003-03-18	73.92	80.00	73.76	78.56	98512
2003-03-19	78.40	81.76	78.24	80.96	69056
2003-03-20	80.80	85.60	79.04	84.48	89875
2003-03-21	86.40	89.60	83.36	87.36	79043
2003-03-24	84.00	85.60	82.24	82.56	31475
2003-03-25	82.56	84.32	80.48	84.00	51937
2003-03-26	84.00	84.16	80.64	81.12	34131
2003-03-27	80.32	85.12	79.68	83.84	34137
2003-03-28	83.36	83.84	78.24	79.52	20262
2003-03-31	78.24	78.40	74.72	75.68	48168
2003-04-01	74.88	77.60	73.60	76.64	43325
2003-04-02	78.08	82.88	78.08	81.60	63081
2003-04-03	83.52	83.52	79.36	80.32	20006
2003-04-04	80.32	80.96	75.52	76.16	42993
2003-04-07	80.00	81.60	77.12	78.56	52181
2003-04-08	77.44	78.40	72.64	74.56	35525
2003-04-09	74.24	78.56	73.60	74.40	35718
2003-04-10	74.88	75.20	73.92	74.24	35731
2003-04-11	75.20	76.32	73.12	73.44	29487
2003-04-14	72.96	76.64	72.16	76.64	62375
2003-04-15	76.80	76.80	73.28	76.64	69512
2003-04-16	76.96	81.60	76.80	78.88	71812
2003-04-17	81.76	84.80	79.20	84.48	41193
2003-04-21	84.32	88.00	82.40	86.72	29062
2003-04-22	86.88	91.52	84.80	91.04	27400
2003-04-23	90.40	93.28	88.16	91.20	40075
2003-04-24	90.72	92.16	88.32	90.72	31493
2003-04-25	91.52	91.52	83.68	84.64	41468
2003-04-28	84.80	91.20	84.16	88.64	28631
2003-04-29	88.48	92.64	87.20	92.16	55868
2003-04-30	90.40	92.64	88.96	90.88	31131
2003-05-01	90.40	92.00	88.48	91.20	34943
2003-05-02	90.72	91.04	83.20	89.92	108350
2003-05-05	89.60	93.44	89.12	91.04	61843
2003-05-06	90.72	92.00	88.00	88.80	45931
2003-05-07	87.68	88.96	85.76	88.16	36956
2003-05-08	86.72	87.20	82.40	82.72	42056
2003-05-09	84.64	87.36	83.84	87.20	29300
2003-05-12	87.20	88.80	86.56	87.52	33056
2003-05-13	87.20	87.36	84.64	85.76	33237
2003-05-14	86.72	86.72	80.16	80.32	49068
2003-05-15	80.64	83.84	76.64	77.28	91537
2003-05-16	75.68	77.28	69.92	72.96	90700
2003-05-19	71.84	72.80	68.16	70.24	69956
2003-05-20	70.08	73.60	70.08	72.64	59637
2003-05-21	72.80	73.76	71.84	73.60	119675
2003-05-22	73.76	79.04	73.76	77.92	78487
2003-05-23	77.60	80.00	77.12	79.52	68718
2003-05-27	79.68	85.60	78.88	83.68	49556
2003-05-28	85.12	85.60	81.60	84.96	63325
2003-05-29	86.08	88.16	84.80	85.60	69937
2003-05-30	85.12	96.00	84.80	94.24	121318
2003-06-02	97.44	100.64	96.00	99.36	166518
2003-06-03	97.92	99.04	90.40	97.28	114700
2003-06-04	96.48	103.36	96.32	102.88	73731
2003-06-05	102.56	107.84	99.52	107.84	186668
2003-06-06	109.44	126.24	103.20	105.60	140706
2003-06-09	105.44	105.44	93.44	95.84	170918
2003-06-10	95.36	100.96	94.72	100.96	100050
2003-06-11	98.88	101.44	95.68	100.16	71962
2003-06-12	100.80	100.96	96.00	98.88	31225
2003-06-13	99.20	99.84	95.20	96.32	47193
2003-06-16	97.12	102.24	97.12	101.12	60075
2003-06-17	102.56	107.04	101.60	105.12	90781
2003-06-18	104.16	108.64	102.72	106.40	41050
2003-06-19	106.08	107.52	101.92	101.92	39737
2003-06-20	103.04	104.00	99.20	100.96	41150
2003-06-23	103.04	103.20	94.40	95.68	53412
2003-06-24	94.56	96.64	92.32	94.08	29531
2003-06-25	94.40	98.08	93.60	94.08	47368
2003-06-26	96.64	98.08	92.32	96.96	23425
2003-06-27	95.04	102.08	94.88	97.28	52393
2003-06-30	97.60	103.52	95.84	97.76	43100
2003-07-01	97.76	99.68	92.00	97.28	52843
2003-07-02	95.20	102.56	94.72	101.28	67818
2003-07-03	99.20	103.36	97.44	98.88	21775
2003-07-07	100.80	107.84	100.64	105.60	68243
2003-07-08	106.08	112.32	104.80	110.24	82006
2003-07-09	109.92	121.12	109.44	116.64	179793
2003-07-10	116.80	116.80	109.28	111.04	61575
2003-07-11	108.80	116.64	108.80	115.36	121731
2003-07-14	120.48	126.88	119.68	125.92	111650
2003-07-15	129.44	137.60	128.00	135.68	215437
2003-07-16	137.44	140.00	130.56	136.32	163750
2003-07-17	131.20	132.00	123.52	124.80	135150
2003-07-18	125.76	128.64	122.40	128.00	49443
2003-07-21	126.88	127.04	118.40	120.64	38968
2003-07-22	122.24	131.20	121.76	127.84	142062
2003-07-23	126.40	139.36	126.40	136.80	136337
2003-07-24	138.08	150.08	137.12	148.16	201631
2003-07-25	146.72	148.00	135.52	142.08	143706
2003-07-28	142.40	146.88	141.12	145.60	63918
2003-07-29	145.60	147.36	138.40	142.24	63737
2003-07-30	125.92	128.00	117.44	118.24	200306
2003-07-31	128.00	128.00	117.44	117.76	94493
2003-08-01	118.40	120.96	114.88	116.00	98250
2003-08-04	116.48	120.48	113.60	118.72	69856
2003-08-05	118.72	120.00	112.64	112.80	39256
2003-08-06	112.96	114.08	106.24	108.16	95831
2003-08-07	108.80	108.80	104.48	105.28	87937
2003-08-08	104.80	108.80	104.00	104.00	38637
2003-08-11	104.64	112.32	101.92	110.88	72550
2003-08-12	112.00	114.72	110.40	113.92	29568
2003-08-13	114.56	116.48	111.68	116.00	38937
2003-08-14	116.64	119.20	114.40	118.08	19843
2003-08-15	119.36	119.84	116.00	119.84	11943
2003-08-18	119.20	129.60	118.72	128.16	109856
2003-08-19	129.60	134.24	127.84	133.44	79287
2003-08-20	132.48	136.00	127.68	135.84	48918
2003-08-21	136.32	142.40	136.32	141.28	62256
2003-08-22	146.40	148.00	134.40	136.80	53981
2003-08-25	137.12	138.56	131.52	131.68	36643
2003-08-26	131.36	132.64	127.20	131.68	57606
2003-08-27	130.56	141.92	130.56	141.60	62068
2003-08-28	141.92	141.92	136.96	138.24	47650
2003-08-29	137.28	140.80	136.48	139.20	37937
2003-09-02	139.04	143.84	138.40	141.28	27750
2003-09-03	142.72	143.04	135.68	137.92	51993
2003-09-04	137.12	141.60	133.28	141.60	70075
2003-09-05	140.48	159.20	139.20	155.68	193356
2003-09-08	160.64	162.88	158.40	162.08	103456
2003-09-09	161.12	163.52	156.96	158.24	54593
2003-09-10	156.00	156.48	144.00	146.56	74625
2003-09-11	149.28	153.60	145.60	150.88	58975
2003-09-12	151.36	153.92	147.20	152.80	25143
2003-09-15	152.80	155.04	147.52	148.80	44937
2003-09-16	148.80	154.40	146.72	151.84	52256
2003-09-17	151.52	155.20	151.20	153.60	28550
2003-09-18	153.44	158.88	148.32	158.88	82012
2003-09-19	156.48	160.00	152.64	152.64	61525
2003-09-22	152.00	152.00	146.24	147.04	70462
2003-09-23	148.32	157.92	147.68	152.00	140625
2003-09-24	151.84	153.60	139.68	140.48	96168
2003-09-25	140.00	144.32	135.68	139.52	112643
2003-09-26	140.16	140.80	132.96	133.92	63525
2003-09-29	134.56	141.92	134.40	141.92	83906
2003-09-30	141.12	141.12	132.00	132.80	78306
2003-10-01	134.08	138.72	134.08	136.32	47312
2003-10-02	136.80	140.32	134.88	135.04	44906
2003-10-03	138.56	155.84	136.96	151.68	160125
2003-10-06	151.20	152.00	148.32	149.28	66043
2003-10-07	148.64	158.24	148.00	157.92	63306
2003-10-08	156.96	158.40	149.92	150.56	44087
2003-10-09	152.00	157.76	151.68	154.24	70831
2003-10-10	155.20	157.28	149.60	151.36	33206
2003-10-13	149.76	162.40	148.96	156.80	64418
2003-10-14	157.44	162.24	153.60	161.28	58268
2003-10-15	164.96	168.96	162.08	162.56	103300
2003-10-16	162.40	163.36	156.96	163.36	84818
2003-10-17	164.00	164.00	155.68	155.84	47906
2003-10-20	156.00	159.52	154.24	155.20	41643
2003-10-21	155.20	158.24	155.20	156.48	48187
2003-10-22	156.00	156.00	147.68	148.96	47500
2003-10-23	145.60	146.56	136.00	140.00	66443
2003-10-24	139.52	144.00	137.76	140.48	34625
2003-10-27	140.96	143.84	139.36	140.80	39931
2003-10-28	160.80	163.04	156.80	160.16	471925
2003-10-29	160.00	170.88	158.56	169.92	259656
2003-10-30	173.28	176.80	166.08	168.32	123068
2003-10-31	167.68	173.28	166.72	169.44	104987
2003-11-03	172.00	185.60	170.24	183.68	154231
2003-11-04	184.16	185.92	180.64	182.40	92393
2003-11-05	183.04	183.20	172.00	178.40	79562
2003-11-06	178.88	186.56	176.80	185.60	114025
2003-11-07	187.20	193.12	180.48	182.72	89225
2003-11-10	185.92	185.92	173.12	173.60	67937
2003-11-11	172.32	176.00	169.76	173.60	47431
2003-11-12	176.80	190.88	176.80	189.44	127618
2003-11-13	187.20	188.00	180.96	187.04	92300
2003-11-14	187.52	191.04	176.16	177.44	72968
2003-11-17	176.80	176.80	167.20	174.56	61950
2003-11-18	174.40	178.88	168.80	171.36	80437
2003-11-19	170.40	172.80	166.08	171.68	101968
2003-11-20	170.56	171.84	164.64	167.52	84025
2003-11-21	170.40	172.32	165.92	171.36	57000
2003-11-24	173.28	181.60	172.00	180.80	73956
2003-11-25	184.80	187.84	180.96	183.04	73762
2003-11-26	184.00	184.48	176.32	180.80	47762
2003-11-28	179.20	183.84	178.40	183.20	19050
2003-12-01	184.16	188.00	182.56	183.68	59787
2003-12-02	183.20	187.36	177.76	178.40	102431
2003-12-03	181.28	184.16	174.40	174.56	103118
2003-12-04	175.36	177.44	164.16	169.28	125987
2003-12-05	168.00	168.80	158.40	162.40	132175
2003-12-08	162.40	165.12	155.36	159.20	91837
2003-12-09	160.80	161.44	150.72	152.00	107375
2003-12-10	152.16	153.60	148.32	150.40	112943
2003-12-11	148.80	158.40	148.80	156.80	60762
2003-12-12	158.88	160.00	152.48	157.76	46243
2003-12-15	166.56	166.72	149.76	150.72	68537
2003-12-16	152.96	155.68	147.84	154.56	71731
2003-12-17	153.28	154.56	148.96	152.80	56300
2003-12-18	152.80	159.68	149.76	158.40	57756
2003-12-19	159.36	161.44	154.24	158.24	103981
2003-12-22	154.88	160.80	151.68	156.64	47562
2003-12-23	155.52	163.20	154.40	163.04	41850
2003-12-24	161.92	164.00	160.16	160.48	23125
2003-12-26	162.24	163.20	160.48	161.76	7068
2003-12-29	161.28	167.52	160.80	167.52	40062
2003-12-30	164.80	167.04	162.56	167.04	41956
2003-12-31	165.76	167.04	162.08	164.32	54300
2004-01-02	166.40	166.88	158.24	160.00	35981
2004-01-05	164.16	170.08	163.84	168.32	55806
2004-01-06	168.80	176.00	168.80	172.80	80381
2004-01-07	171.20	179.52	169.76	176.48	86943
2004-01-08	176.80	182.40	174.56	181.60	72487
2004-01-09	177.92	186.56	173.92	183.04	82693
2004-01-12	181.12	189.76	180.80	188.00	62668
2004-01-13	185.44	188.48	172.80	183.04	93031
2004-01-14	181.60	183.84	176.00	181.60	52487
2004-01-15	179.52	184.96	172.80	181.12	78243
2004-01-16	196.16	212.16	195.20	200.96	305143
2004-01-20	208.00	211.84	196.16	211.52	133831
2004-01-21	209.28	209.60	198.08	204.32	120187
2004-01-22	205.12	208.00	194.56	195.68	79300
2004-01-23	195.20	197.28	183.68	188.96	91968
2004-01-26	188.96	191.36	184.00	184.16	97900
2004-01-27	184.80	189.12	177.12	183.04	106300
2004-01-28	184.16	188.00	172.00	174.88	132168
2004-01-29	185.60	189.28	180.48	186.24	340418
2004-01-30	188.00	205.76	186.56	201.60	208562
2004-02-02	203.36	208.80	194.24	196.48	119043
2004-02-03	195.84	198.40	189.92	192.32	72950
2004-02-04	191.04	192.48	184.00	184.80	109787
2004-02-05	187.84	194.40	186.72	189.12	85031
2004-02-06	188.32	202.72	188.32	201.44	72337
2004-02-09	200.32	204.00	196.00	198.88	78243
2004-02-10	200.32	201.92	192.96	200.48	53268
2004-02-11	197.60	204.00	195.68	195.68	79181
2004-02-12	195.68	200.00	192.00	192.16	77918
2004-02-13	194.40	196.32	186.56	188.00	82700
2004-02-17	192.96	194.24	188.96	194.08	81500
2004-02-18	196.96	199.36	194.40	196.00	102843
2004-02-19	203.20	203.36	190.56	192.00	104531
2004-02-20	192.32	192.80	184.64	188.16	61250
2004-02-23	190.24	191.20	177.76	180.00	119506
2004-02-24	178.08	181.12	174.56	178.24	129181
2004-02-25	178.40	183.20	177.60	182.56	32262
2004-02-26	180.32	186.88	179.04	186.88	62350
2004-02-27	187.04	187.84	179.20	183.04	92268
2004-03-01	182.88	187.20	178.88	185.28	64681
2004-03-02	186.40	187.36	181.28	183.04	72093
2004-03-03	182.56	183.68	176.32	176.96	61231
2004-03-04	176.32	180.64	176.00	179.52	52425
2004-03-05	175.04	180.48	172.96	176.32	52668
2004-03-08	177.60	179.84	164.00	165.28	81406
2004-03-09	163.52	166.56	158.88	161.44	72443
2004-03-10	160.80	162.88	154.08	154.56	104818
2004-03-11	155.84	162.24	152.96	158.24	157593
2004-03-12	160.80	167.68	160.16	166.24	80987
2004-03-15	164.80	165.44	157.60	158.08	54575
2004-03-16	161.44	164.64	155.36	161.60	64293
2004-03-17	162.40	168.48	160.32	167.84	75837
2004-03-18	166.56	172.00	165.28	166.40	110656
2004-03-19	169.28	169.60	159.84	159.84	38775
2004-03-22	159.68	159.68	151.20	152.00	72912
2004-03-23	155.20	158.88	151.20	156.64	64631
2004-03-24	157.60	162.56	155.52	158.72	60112
2004-03-25	159.52	169.44	159.52	168.32	60400
2004-03-26	168.00	173.12	166.88	172.00	102493
2004-03-29	173.60	178.24	173.28	176.80	114612
2004-03-30	176.32	177.60	173.92	176.80	41868
2004-03-31	177.44	177.92	173.44	177.92	57112
2004-04-01	177.44	179.52	176.00	177.92	61306
2004-04-02	180.96	186.88	180.00	184.32	105256
2004-04-05	185.92	190.24	183.52	189.44	93018
2004-04-06	185.60	186.08	182.24	183.20	78700
2004-04-07	182.56	186.88	179.52	184.48	53162
2004-04-08	190.08	191.68	182.56	182.56	81693
2004-04-12	183.68	189.28	183.68	188.80	40706
2004-04-13	190.56	193.44	183.68	184.32	78968
2004-04-14	183.04	187.84	180.64	182.72	80993
2004-04-15	182.08	185.60	171.68	172.80	105331
2004-04-16	172.00	174.24	166.08	167.36	58618
2004-04-19	167.36	173.76	166.40	171.36	55825
2004-04-20	172.32	176.48	166.72	167.84	76325
2004-04-21	169.92	174.24	166.88	171.20	40831
2004-04-22	168.64	172.16	165.12	169.76	82768
2004-04-23	169.76	174.88	167.36	171.68	50325
2004-04-26	170.40	172.80	163.84	163.84	51687
2004-04-27	165.60	166.88	158.08	159.52	77843
2004-04-28	168.00	177.28	157.92	173.44	333656
2004-04-29	172.64	184.00	166.24	172.00	161925
2004-04-30	174.40	178.72	164.16	168.16	104181
2004-05-03	168.80	176.80	164.80	168.00	73587
2004-05-04	167.36	183.68	167.04	180.64	116912
2004-05-05	181.28	183.36	177.60	180.96	73125
2004-05-06	178.24	184.80	176.64	180.16	58662
2004-05-07	178.40	187.36	176.80	177.28	74206
2004-05-10	175.68	176.96	170.72	173.12	79025
2004-05-11	176.00	183.68	174.88	183.52	77956
2004-05-12	180.80	181.12	169.12	176.00	93325
2004-05-13	176.00	177.92	171.36	174.72	69156
2004-05-14	175.20	177.76	168.64	169.92	69218
2004-05-17	164.80	171.68	163.36	166.40	49800
2004-05-18	168.16	176.00	168.16	174.88	80462
2004-05-19	177.76	184.00	175.20	177.12	84443
2004-05-20	179.36	181.76	174.40	176.48	45406
2004-05-21	177.60	180.00	172.00	176.48	65900
2004-05-24	180.64	185.12	178.40	181.28	73481
2004-05-25	181.28	193.76	179.36	192.16	91737
2004-05-26	192.64	197.28	188.48	196.96	110206
2004-05-27	195.04	203.04	191.04	194.88	103850
2004-05-28	193.28	194.88	190.08	192.80	84175
2004-06-01	191.36	197.92	189.76	196.64	58650
2004-06-02	197.60	200.16	187.20	189.12	60243
2004-06-03	187.52	188.80	181.92	181.92	47812
2004-06-04	186.24	189.44	184.96	186.56	51181
2004-06-07	188.48	191.84	186.72	190.56	45556
2004-06-08	188.16	192.00	187.36	189.44	45537
2004-06-09	193.12	193.76	185.60	186.08	54956
2004-06-10	188.00	190.56	184.96	187.20	84318
2004-06-14	187.20	188.48	176.00	178.24	75806
2004-06-15	180.96	183.20	178.24	181.76	37725
2004-06-16	183.84	184.48	180.00	181.76	40556
2004-06-17	182.40	182.40	173.76	173.76	47887
2004-06-18	170.72	179.84	167.52	176.48	75506
2004-06-21	176.48	179.68	172.80	174.40	73618
2004-06-22	175.20	184.00	172.96	184.00	50475
2004-06-23	182.56	186.56	179.04	184.96	45943
2004-06-24	186.40	188.80	182.24	185.44	37275
2004-06-25	186.88	194.88	184.00	189.92	81637
2004-06-28	192.80	194.56	187.36	188.16	33650
2004-06-29	188.48	192.80	186.56	192.64	60393
2004-06-30	194.08	200.48	192.32	199.04	85587
2004-07-01	198.40	200.16	190.40	190.56	54237
2004-07-02	192.00	192.00	179.04	181.76	112137
2004-07-06	180.32	180.48	171.20	174.88	82518
2004-07-07	177.76	181.12	175.04	176.00	57906
2004-07-08	174.40	180.80	170.24	175.52	91356
2004-07-09	177.12	180.00	175.04	177.12	49693
2004-07-12	174.08	174.40	164.48	166.24	164843
2004-07-13	166.56	169.60	162.08	164.16	227193
2004-07-14	158.40	159.84	152.48	154.08	185318
2004-07-15	157.28	157.28	152.16	155.20	172293
2004-07-16	157.76	158.56	149.76	151.68	96531
2004-07-19	151.52	153.92	149.76	151.68	53718
2004-07-20	152.00	158.08	151.36	157.12	56737
2004-07-21	159.84	159.84	144.16	144.16	89787
2004-07-22	144.00	150.56	143.20	148.16	90718
2004-07-23	148.80	149.28	139.84	140.00	66843
2004-07-26	140.16	144.00	137.44	137.76	63368
2004-07-27	141.28	145.12	139.36	142.40	83050
2004-07-28	142.40	143.36	132.64	132.64	186293
2004-07-29	153.76	154.24	141.60	143.36	166725
2004-07-30	142.88	150.56	142.88	149.28	63275
2004-08-02	151.84	152.00	144.32	148.80	47237
2004-08-03	148.80	149.12	140.32	140.96	51575
2004-08-04	140.48	146.08	138.40	144.32	43993
2004-08-05	143.68	145.76	139.52	141.28	34937
2004-08-06	137.76	139.20	131.20	131.36	42118
2004-08-09	130.56	136.64	130.56	134.40	42775
2004-08-10	135.68	138.56	133.92	135.52	51212
2004-08-11	132.64	133.92	125.76	131.36	127831
2004-08-12	129.44	131.20	125.12	125.76	36775
2004-08-13	126.40	127.84	122.72	124.48	47356
2004-08-16	125.92	129.60	123.52	128.00	41800
2004-08-17	130.40	134.40	128.00	132.48	61350
2004-08-18	132.00	141.44	130.24	137.92	65787
2004-08-19	139.04	142.40	137.76	138.40	33931
2004-08-20	138.56	140.48	136.80	139.04	32762
2004-08-23	140.96	145.28	138.24	143.04	43331
2004-08-24	144.32	145.12	137.28	140.16	45418
2004-08-25	136.96	141.60	135.52	141.12	52250
2004-08-26	140.32	141.28	132.96	133.12	69787
2004-08-27	132.80	135.52	131.36	132.00	61306
2004-08-30	131.20	131.84	127.36	127.52	39925
2004-08-31	128.64	128.96	124.16	124.80	53318
2004-09-01	126.40	135.52	123.52	125.60	129418
2004-09-02	124.96	126.40	123.04	125.28	60043
2004-09-03	123.36	123.84	116.80	118.40	75043
2004-09-07	120.00	120.80	116.80	119.68	67337
2004-09-08	119.68	122.08	116.00	116.16	101862
2004-09-09	116.96	129.44	116.96	126.24	163750
2004-09-10	126.72	131.84	123.20	130.24	59537
2004-09-13	131.04	137.28	130.40	133.76	73218
2004-09-14	133.76	134.56	129.76	133.76	69231
2004-09-15	133.28	133.28	125.92	129.28	53400
2004-09-16	129.60	134.56	129.12	132.00	47100
2004-09-17	132.32	137.92	128.80	134.72	43862
2004-09-20	135.04	140.48	131.20	138.08	68281
2004-09-21	135.68	140.80	134.72	140.48	92818
2004-09-22	139.20	139.20	131.04	131.20	50700
2004-09-23	132.00	137.28	130.40	134.24	25250
2004-09-24	136.00	136.64	127.84	128.48	33600
2004-09-27	129.28	129.28	123.04	125.44	35450
2004-09-28	126.40	127.84	122.40	127.84	46225
2004-09-29	128.00	133.60	126.56	132.80	38168
2004-09-30	132.80	136.00	132.00	132.48	59968
2004-10-01	134.40	143.20	134.08	143.20	61712
2004-10-04	144.80	148.64	144.16	145.92	67818
2004-10-05	145.12	146.24	140.64	144.16	48206
2004-10-06	144.00	144.80	141.60	143.84	48168
2004-10-07	144.48	144.80	140.32	140.48	54250
2004-10-08	139.52	140.32	131.68	131.68	98093
2004-10-11	132.96	133.12	127.36	132.64	146425
2004-10-12	131.52	132.32	124.64	129.12	101187
2004-10-13	130.72	135.04	128.64	129.44	53206
2004-10-14	128.16	129.60	121.76	122.24	79231
2004-10-15	122.40	127.68	120.80	124.80	86687
2004-10-18	124.16	127.20	123.04	125.76	52593
2004-10-19	127.20	130.08	125.60	126.88	45131
2004-10-20	127.20	130.88	124.80	129.12	72225
2004-10-21	130.24	135.52	128.48	134.40	60281
2004-10-22	134.56	135.52	126.88	127.68	57731
2004-10-25	125.60	132.64	124.80	131.20	43125
2004-10-26	131.20	132.32	126.88	128.48	63156
2004-10-27	126.24	135.52	125.60	135.20	81737
2004-10-28	133.28	138.72	133.28	137.60	70437
2004-10-29	138.88	140.16	135.36	137.60	50381
2004-11-01	138.08	139.84	135.04	138.56	45487
2004-11-02	136.80	140.16	134.88	137.76	48493
2004-11-03	138.08	142.24	133.76	137.28	53381
2004-11-04	106.08	120.00	105.28	113.60	351731
2004-11-05	116.32	116.32	111.04	112.96	118056
2004-11-08	111.52	114.88	110.40	111.36	109843
2004-11-09	109.92	111.84	108.16	109.76	63462
2004-11-10	111.20	111.20	104.00	105.44	84975
2004-11-11	106.40	112.32	106.08	111.04	73337
2004-11-12	110.88	112.00	106.40	109.44	87656
2004-11-15	109.60	114.56	108.80	114.40	76481
2004-11-16	112.96	114.56	110.72	111.36	49768
2004-11-17	112.00	116.64	112.00	116.16	172918
2004-11-18	114.72	116.64	112.96	115.68	119231
2004-11-19	114.08	115.04	111.04	112.00	65437
2004-11-22	110.56	115.04	110.40	114.88	66212
2004-11-23	115.36	116.16	110.88	113.44	74925
2004-11-24	113.44	117.28	112.00	115.20	74593
2004-11-26	116.48	116.80	114.56	115.20	15131
2004-11-29	118.56	118.56	115.84	117.60	90931
2004-11-30	118.88	120.80	116.80	116.80	166568
2004-12-01	118.40	123.84	118.24	123.20	86881
2004-12-02	123.68	124.96	120.80	120.80	159881
2004-12-03	123.20	129.60	123.20	128.32	146918
2004-12-06	127.20	130.72	126.40	130.72	77581
2004-12-07	130.88	131.52	127.68	130.08	115550
2004-12-08	128.64	128.80	122.72	124.32	117131
2004-12-09	123.20	124.32	116.48	121.76	92731
2004-12-10	119.84	124.48	119.52	124.00	44818
2004-12-13	127.04	127.68	124.16	126.88	78950
2004-12-14	126.72	133.28	126.24	130.88	89225
2004-12-15	130.40	133.92	130.08	133.28	33025
2004-12-16	132.32	133.60	127.36	127.52	40675
2004-12-17	129.44	131.04	126.24	130.56	144800
2004-12-20	129.76	133.76	126.72	127.68	69006
2004-12-21	127.04	131.52	126.72	131.20	38093
2004-12-22	128.64	131.84	128.00	129.76	32268
2004-12-23	129.60	131.04	128.80	128.96	42181
2004-12-27	129.12	131.20	127.04	127.52	37468
2004-12-28	127.36	130.88	127.20	130.72	36718
2004-12-29	130.56	131.36	128.96	129.60	53862
2004-12-30	128.32	131.20	128.32	129.28	34631
2004-12-31	130.56	130.88	128.96	130.08	36106
2005-01-03	130.40	130.40	124.64	126.24	47987
2005-01-04	126.56	128.48	117.28	118.24	65568
2005-01-05	118.88	119.84	111.20	111.36	154556
2005-01-06	113.12	115.36	109.44	111.04	41368
2005-01-07	112.64	113.44	108.00	108.64	43731
2005-01-10	108.16	114.56	107.84	111.84	115381
2005-01-11	111.84	112.00	107.52	109.44	70556
2005-01-12	111.52	117.28	110.24	116.96	220175
2005-01-13	117.28	118.08	111.84	112.80	57806
2005-01-14	112.16	117.28	112.16	116.64	45225
2005-01-18	115.20	117.60	114.40	116.80	53187
2005-01-19	118.24	118.24	113.60	115.68	69593
2005-01-20	113.92	116.16	111.84	112.80	70500
2005-01-21	112.80	115.36	111.84	112.48	44806
2005-01-24	113.12	114.40	108.80	110.88	45293
2005-01-25	110.88	114.88	110.56	112.00	39043
2005-01-26	114.08	117.60	113.60	117.28	37331
2005-01-27	116.32	119.20	115.04	118.72	40643
2005-01-28	117.76	119.68	116.16	116.16	35075
2005-01-31	117.60	120.32	117.44	119.52	36756
2005-02-01	118.72	123.36	118.40	122.88	44831
2005-02-02	123.52	124.00	120.64	122.72	49312
2005-02-03	121.92	123.52	119.68	123.36	66793
2005-02-04	122.24	137.76	119.84	137.28	108718
2005-02-07	133.44	139.52	133.28	137.60	87631
2005-02-08	138.24	144.00	136.48	142.40	103725
2005-02-09	140.96	142.88	131.84	136.80	92887
2005-02-10	136.80	142.24	130.88	134.72	81656
2005-02-11	133.28	143.04	131.84	143.04	72712
2005-02-14	144.00	146.40	141.44	144.80	97762
2005-02-15	146.08	150.88	145.44	149.12	71956
2005-02-16	149.12	150.40	146.24	149.60	78937
2005-02-17	149.28	151.84	142.24	142.24	47206
2005-02-18	144.00	145.28	137.76	142.72	64950
2005-02-22	141.28	147.68	139.68	140.16	72250
2005-02-23	140.32	141.60	135.04	135.20	73962
2005-02-24	136.64	141.12	134.88	140.64	43075
2005-02-25	141.44	141.44	135.84	140.48	71000
2005-02-28	140.00	144.32	137.12	137.60	46168
2005-03-01	138.56	143.68	138.40	142.08	36212
2005-03-02	142.24	143.20	138.40	140.32	34943
2005-03-03	141.12	141.76	134.08	138.24	33906
2005-03-04	137.60	139.20	134.88	136.48	35662
2005-03-07	137.28	140.80	136.00	136.00	36543
2005-03-08	136.80	138.40	132.48	132.64	35556
2005-03-09	132.00	135.36	130.56	131.68	34731
2005-03-10	131.20	132.80	128.16	130.40	33706
2005-03-11	131.04	132.64	125.28	127.68	39856
2005-03-14	127.20	128.80	125.28	127.68	35493
2005-03-15	128.00	128.96	123.04	124.32	37556
2005-03-16	123.04	126.08	119.68	121.44	112087
2005-03-17	121.28	123.20	120.16	122.24	37818
2005-03-18	120.96	123.52	116.16	116.64	97112
2005-03-21	117.12	117.12	113.28	116.80	67681
2005-03-22	117.12	117.76	114.56	116.16	85118
2005-03-23	116.80	117.92	113.92	115.68	55406
2005-03-24	116.80	117.44	114.40	116.16	46362
2005-03-28	116.80	117.12	115.36	115.84	29531
2005-03-29	115.20	116.80	112.32	112.64	30418
2005-03-30	113.76	117.12	112.80	116.96	42962
2005-03-31	117.12	117.12	115.36	116.80	66500
2005-04-01	117.76	118.24	113.76	113.92	52912
2005-04-04	113.60	115.36	111.04	111.36	110675
2005-04-05	110.88	113.44	110.24	111.36	58100
2005-04-06	112.96	114.40	110.08	111.04	65681
2005-04-07	111.68	112.64	109.60	112.64	42075
2005-04-08	112.80	114.72	111.36	111.52	31587
2005-04-11	112.00	113.60	108.96	111.52	45887
2005-04-12	112.00	113.76	109.92	113.28	62806
2005-04-13	113.60	113.76	108.80	109.60	105325
2005-04-14	110.72	111.84	109.28	109.44	60650
2005-04-15	109.44	111.36	104.80	105.76	60781
2005-04-18	105.12	108.00	104.64	105.60	70268
2005-04-19	107.52	110.40	105.60	109.44	117668
2005-04-20	110.56	112.00	105.28	105.44	85956
2005-04-21	106.88	112.32	106.88	111.20	42262
2005-04-22	111.68	112.48	108.00	109.12	55781
2005-04-25	109.44	110.40	107.84	108.96	27012
2005-04-26	107.52	112.32	106.56	106.72	38431
2005-04-27	105.44	108.16	105.44	106.56	38893
2005-04-28	106.08	107.68	101.12	101.28	40906
2005-04-29	102.56	104.64	96.64	99.36	91475
2005-05-02	98.88	100.96	97.44	97.92	74743
2005-05-03	96.96	99.52	96.16	96.80	62800
2005-05-04	97.92	98.08	94.88	97.44	87437
2005-05-05	99.20	99.52	94.24	96.64	102725
2005-05-06	97.12	97.44	93.44	95.52	46825
2005-05-09	95.04	96.48	94.24	95.84	48343
2005-05-10	94.56	95.36	90.24	91.36	54281
2005-05-11	92.32	92.80	89.12	92.00	32025
2005-05-12	91.68	94.24	89.76	90.88	39887
2005-05-13	89.28	91.36	87.84	89.76	65900
2005-05-16	88.96	90.08	87.36	87.84	42131
2005-05-17	88.48	91.68	86.40	90.40	161093
2005-05-18	91.84	96.32	90.08	95.52	56662
2005-05-19	95.36	97.12	93.28	93.60	36300
2005-05-20	94.56	96.48	92.00	96.16	34187
2005-05-23	93.60	99.52	90.40	97.44	79806
2005-05-24	96.16	99.68	94.72	98.56	54412
2005-05-25	98.56	103.36	97.60	101.12	80356
2005-05-26	100.48	105.28	100.48	105.28	73343
2005-05-27	105.60	105.60	102.72	104.80	36756
2005-05-31	104.80	108.00	104.80	106.40	43843
2005-06-01	105.60	109.92	105.60	109.12	51368
2005-06-02	114.24	116.64	112.96	116.16	147243
2005-06-03	116.80	117.28	112.48	112.96	62612
2005-06-06	113.12	114.88	111.36	112.64	55875
2005-06-07	118.88	125.28	117.44	123.04	156875
2005-06-08	124.00	127.84	123.68	125.12	63537
2005-06-09	124.80	127.68	122.24	127.36	58393
2005-06-10	126.88	127.36	123.04	123.04	55575
2005-06-13	123.84	126.24	122.24	124.80	55950
2005-06-14	125.12	126.24	120.48	121.76	58043
2005-06-15	120.96	123.52	116.00	121.28	71406
2005-06-16	120.80	123.68	120.48	122.72	54912
2005-06-17	123.36	123.36	116.80	117.28	103537
2005-06-20	116.80	117.28	114.72	115.36	45925
2005-06-21	115.52	117.44	115.20	116.00	42812
2005-06-22	116.48	118.24	113.92	116.48	63306
2005-06-23	116.00	121.44	114.72	116.32	102812
2005-06-24	116.00	117.76	112.00	112.80	69893
2005-06-27	112.16	112.48	109.44	110.56	50881
2005-06-28	110.24	114.88	109.60	113.12	49800
2005-06-29	113.12	114.24	111.20	113.28	32300
2005-06-30	113.76	114.24	109.44	109.76	32687
2005-07-01	109.92	112.00	108.48	110.24	19162
2005-07-05	110.08	112.80	108.32	111.20	44143
2005-07-06	111.20	114.72	111.20	112.16	36500
2005-07-07	111.04	113.44	108.80	112.32	25012
2005-07-08	112.00	115.20	110.72	114.88	31243
2005-07-11	114.72	117.92	113.76	117.44	53581
2005-07-12	117.60	119.84	116.80	118.72	26343
2005-07-13	118.24	119.52	114.72	118.24	64287
2005-07-14	118.40	119.20	117.28	117.76	71218
2005-07-15	116.80	118.24	114.88	115.36	47768
2005-07-18	115.04	115.68	112.00	112.96	38731
2005-07-19	114.88	116.80	113.12	116.64	61212
2005-07-20	115.20	120.00	114.24	119.68	82087
2005-07-21	120.48	120.96	114.72	115.20	48512
2005-07-22	114.88	118.72	113.60	118.72	42500
2005-07-25	119.04	119.20	116.80	118.08	33768
2005-07-26	118.08	119.52	116.00	118.56	21450
2005-07-27	118.56	119.20	115.52	117.44	37056
2005-07-28	108.00	113.60	104.48	110.72	84212
2005-07-29	110.24	112.48	108.48	110.56	37168
2005-08-01	107.36	108.32	105.12	107.04	55343
2005-08-02	106.24	108.80	104.80	107.52	36406
2005-08-03	107.52	110.72	107.04	108.96	67812
2005-08-04	109.60	109.60	104.96	105.44	54787
2005-08-05	104.96	105.92	102.40	102.88	53287
2005-08-08	102.56	104.00	100.80	101.28	36756
2005-08-09	101.76	101.76	98.40	99.04	27593
2005-08-10	98.56	100.48	96.32	97.12	43287
2005-08-11	96.64	100.64	96.16	100.16	19843
2005-08-12	99.84	100.48	95.20	99.20	57887
2005-08-15	98.72	101.76	96.00	100.32	52137
2005-08-16	99.52	99.68	96.80	97.28	33781
2005-08-17	96.96	101.76	96.16	101.12	95131
2005-08-18	100.64	104.64	98.72	101.44	101925
2005-08-19	101.12	103.04	100.64	102.08	41931
2005-08-22	103.04	103.52	97.92	100.80	33831
2005-08-23	100.48	101.92	98.40	98.88	24237
2005-08-24	98.56	99.04	94.56	95.84	60143
2005-08-25	96.00	97.12	94.24	95.84	34781
2005-08-26	95.36	95.84	92.80	93.76	47787
2005-08-29	94.24	95.20	91.68	94.56	54368
2005-08-30	94.56	95.20	90.56	92.00	86556
2005-08-31	91.84	94.56	91.04	94.40	35818
2005-09-01	94.24	94.88	90.56	91.52	29768
2005-09-02	92.00	94.08	90.40	91.20	39375
2005-09-06	91.52	95.52	91.20	95.36	50181
2005-09-07	95.52	96.00	93.60	95.36	43962
2005-09-08	94.72	96.00	93.44	95.52	31025
2005-09-09	95.68	97.12	93.76	95.36	59393
2005-09-12	97.12	98.40	94.24	96.16	52656
2005-09-13	95.68	96.32	93.76	94.88	25656
2005-09-14	95.04	95.68	90.56	91.68	44143
2005-09-15	91.68	92.32	88.64	90.56	45137
2005-09-16	91.36	92.64	88.16	91.52	77856
2005-09-19	92.48	92.96	90.88	92.32	56612
2005-09-20	91.84	93.44	88.32	88.80	57968
2005-09-21	88.64	88.96	84.48	84.64	61212
2005-09-22	84.48	86.72	83.68	86.24	36131
2005-09-23	85.76	86.72	84.48	86.08	33012
2005-09-26	86.40	90.08	80.96	83.36	103493
2005-09-27	83.52	83.84	80.80	82.24	69531
2005-09-28	82.56	83.20	81.28	82.56	59225
2005-09-29	82.40	82.88	81.12	81.92	42518
2005-09-30	81.92	84.48	81.92	83.52	78037
2005-10-03	84.00	87.36	84.00	86.40	48043
2005-10-04	92.48	96.16	90.56	93.92	250893
2005-10-05	94.40	94.40	89.44	89.44	95525
2005-10-06	89.60	90.88	86.40	88.00	58550
2005-10-07	88.00	91.20	87.84	89.76	44537
2005-10-10	89.60	90.72	87.36	87.52	27206
2005-10-11	88.32	89.76	87.84	88.32	106962
2005-10-12	87.52	88.64	84.48	86.08	49218
2005-10-13	86.40	88.00	84.80	87.68	35156
2005-10-14	88.80	89.92	87.52	88.96	70968
2005-10-17	88.64	90.88	88.48	90.08	43418
2005-10-18	91.20	92.32	89.92	91.84	48143
2005-10-19	91.20	91.20	84.96	87.36	67562
2005-10-20	87.04	88.00	85.76	87.04	33718
2005-10-21	86.56	90.40	86.56	88.48	62262
2005-10-24	89.28	91.84	88.48	90.88	46762
2005-10-25	90.40	90.56	88.00	88.80	42993
2005-10-26	88.64	91.20	88.00	88.80	52775
2005-10-27	80.64	80.64	68.80	69.28	376662
2005-10-28	69.60	70.24	65.28	67.20	100112
2005-10-31	67.20	70.56	67.04	69.60	69067
2005-11-01	69.60	70.08	68.00	69.44	41781
2005-11-02	69.44	71.36	68.16	70.72	103581
2005-11-03	71.36	72.64	70.72	72.32	55862
2005-11-04	69.92	72.96	68.16	69.76	104281
2005-11-07	70.24	72.48	68.80	72.32	41075
2005-11-08	72.00	72.16	69.92	70.72	37693
2005-11-09	71.04	72.48	69.92	70.40	52162
2005-11-10	70.88	71.36	69.60	71.20	42443
2005-11-11	70.72	71.68	69.12	69.76	25200
2005-11-14	69.12	70.24	64.80	66.88	139400
2005-11-15	66.88	68.32	65.44	65.92	50262
2005-11-16	65.92	69.76	64.96	69.12	73868
2005-11-17	68.48	69.92	66.72	69.28	51268
2005-11-18	70.08	74.40	68.00	73.92	90481
2005-11-21	73.92	75.20	72.32	74.56	31212
2005-11-22	74.56	77.28	74.56	76.32	36575
2005-11-23	76.48	77.92	74.88	75.20	30200
2005-11-25	75.20	76.00	75.20	75.84	8875
2005-11-28	75.20	76.80	73.60	73.92	44200
2005-11-29	74.40	74.88	72.80	73.92	39056
2005-11-30	73.44	76.64	73.28	76.64	58931
2005-12-01	76.64	83.84	76.48	82.24	130700
2005-12-02	82.24	84.64	81.76	83.52	113993
2005-12-05	83.52	84.00	81.60	83.36	52700
2005-12-06	84.00	85.44	81.92	83.36	39462
2005-12-07	83.36	83.36	77.44	79.20	98387
2005-12-08	79.20	81.76	77.92	78.56	90556
2005-12-09	78.72	79.84	77.44	77.76	54068
2005-12-12	77.60	78.72	76.32	76.48	250062
2005-12-13	76.96	77.60	75.52	76.16	209375
2005-12-14	76.16	77.60	75.20	75.68	95675
2005-12-15	75.52	76.16	73.60	75.20	55137
2005-12-16	75.52	77.28	75.52	75.84	112068
2005-12-19	74.56	77.12	74.40	74.88	76600
2005-12-20	74.88	76.48	73.92	74.88	52275
2005-12-21	74.56	77.44	74.08	76.64	46893
2005-12-22	77.44	77.44	74.40	74.72	124456
2005-12-23	74.40	76.16	74.24	74.88	124031
2005-12-27	74.72	75.68	73.92	74.24	49993
2005-12-28	74.56	76.48	74.08	76.16	49525
2005-12-29	75.84	76.48	75.20	75.52	50193
2005-12-30	74.40	76.48	74.08	76.32	60387
2006-01-03	76.32	78.40	73.28	76.48	57668
2006-01-04	76.64	78.40	76.16	78.24	41487
2006-01-05	77.92	79.36	75.36	78.88	37512
2006-01-06	79.84	79.84	77.44	79.20	44356
2006-01-09	78.88	83.68	78.56	83.36	73562
2006-01-10	82.40	86.72	81.28	85.44	104593
2006-01-11	85.76	86.40	81.76	83.20	164137
2006-01-12	82.40	83.04	80.80	82.24	56593
2006-01-13	84.64	88.96	82.56	88.48	313362
2006-01-17	87.68	91.04	87.04	90.56	174525
2006-01-18	88.64	93.28	88.16	92.96	233800
2006-01-19	99.36	110.56	99.36	108.32	393006
2006-01-20	108.80	108.80	104.32	105.60	189025
2006-01-23	105.60	108.64	103.20	103.84	119756
2006-01-24	104.16	109.44	104.00	108.96	163975
2006-01-25	108.96	111.36	104.96	105.92	170900
2006-01-26	106.56	107.84	105.44	105.92	133112
2006-01-27	106.40	108.96	104.32	105.28	97337
2006-01-30	103.52	105.92	100.96	103.52	88543
2006-01-31	103.04	104.96	100.64	101.12	108793
2006-02-01	101.12	104.00	100.00	102.08	125831
2006-02-02	102.08	102.08	98.40	99.20	150043
2006-02-03	98.40	99.68	96.80	97.44	63156
2006-02-06	97.92	99.20	96.64	97.44	63700
2006-02-07	97.60	100.80	96.64	97.76	86281
2006-02-08	97.76	101.92	97.76	101.76	100081
2006-02-09	111.04	127.20	108.00	121.92	572156
2006-02-10	122.24	124.80	119.84	121.60	111712
2006-02-13	121.12	121.28	115.84	118.40	112756
2006-02-14	119.20	123.68	116.96	123.04	113962
2006-02-15	123.20	126.24	120.48	123.52	108556
2006-02-16	124.32	131.20	123.52	128.00	217937
2006-02-17	128.64	128.64	122.08	123.04	82843
2006-02-21	122.40	123.36	117.28	118.88	67143
2006-02-22	118.72	120.96	116.96	118.88	81025
2006-02-23	119.52	119.84	114.24	114.88	103275
2006-02-24	115.04	116.64	112.80	115.20	90250
2006-02-27	116.80	116.80	111.36	112.00	97612
2006-02-28	112.48	113.28	108.96	110.56	227750
2006-03-01	111.36	116.32	110.24	115.68	119568
2006-03-02	115.68	117.76	113.60	114.40	64612
2006-03-03	112.96	115.68	112.00	112.96	57100
2006-03-06	112.96	115.04	111.68	112.48	61612
2006-03-07	112.16	113.76	106.88	107.52	71456
2006-03-08	107.36	111.20	103.36	105.28	111650
2006-03-09	105.12	107.84	102.88	104.80	66781
2006-03-10	104.48	107.52	102.56	104.96	42643
2006-03-13	105.28	108.80	104.80	106.24	46662
2006-03-14	106.40	110.24	105.92	109.76	57787
2006-03-15	110.72	113.44	108.16	109.92	69293
2006-03-16	110.08	111.36	100.48	102.40	196618
2006-03-17	102.24	102.24	98.56	98.88	163343
2006-03-20	98.72	100.80	97.28	98.72	115075
2006-03-21	99.04	103.68	98.56	99.84	125368
2006-03-22	98.08	101.60	96.00	97.28	124562
2006-03-23	97.60	98.40	95.36	96.00	85962
2006-03-24	96.00	98.24	96.00	97.76	71975
2006-03-27	99.04	99.20	96.64	97.12	55643
2006-03-28	96.48	97.92	95.84	96.16	93418
2006-03-29	96.96	97.76	95.68	96.80	108943
2006-03-30	96.48	98.08	95.04	96.16	117825
2006-03-31	97.44	97.44	93.44	93.76	95850
2006-04-03	93.92	96.64	91.84	96.00	125968
2006-04-04	96.64	97.60	92.48	94.08	75756
2006-04-05	94.08	98.72	93.76	97.28	76462
2006-04-06	97.60	103.20	95.84	100.96	79281
2006-04-07	101.12	103.20	96.00	97.76	110093
2006-04-10	98.24	98.24	94.24	95.04	102350
2006-04-11	95.52	95.68	92.00	92.80	112243
2006-04-12	92.48	93.44	91.36	92.32	65912
2006-04-13	95.20	97.60	93.60	94.56	60106
2006-04-17	97.12	97.60	90.88	91.52	61375
2006-04-18	91.84	95.84	91.84	95.36	54062
2006-04-19	96.00	97.60	95.36	96.96	81218
2006-04-20	96.64	98.08	94.72	96.32	43800
2006-04-21	97.44	97.44	92.96	93.28	53937
2006-04-24	92.80	94.08	91.20	93.28	62018
2006-04-25	93.12	95.52	92.16	94.40	63768
2006-04-26	94.08	95.68	92.48	93.76	72600
2006-04-27	92.96	95.52	89.60	92.96	122256
2006-04-28	92.00	94.40	91.20	94.24	129537
2006-05-01	95.20	95.84	92.80	93.44	101862
2006-05-02	93.28	93.76	91.36	93.44	104806
2006-05-03	92.96	94.24	91.04	92.48	212375
2006-05-04	91.84	98.88	91.68	96.64	192512
2006-05-05	114.56	115.20	108.16	110.24	598100
2006-05-08	110.88	113.44	109.44	112.32	158593
2006-05-09	112.48	112.48	109.44	110.72	78700
2006-05-10	111.20	111.20	106.24	107.84	70362
2006-05-11	107.04	107.04	102.72	103.20	110906
2006-05-12	102.72	106.08	100.80	103.20	129300
2006-05-15	102.40	103.04	97.92	100.32	121056
2006-05-16	103.52	103.52	97.60	98.24	134343
2006-05-17	100.80	101.44	96.48	101.44	167018
2006-05-18	101.76	106.40	99.52	101.28	173443
2006-05-19	102.08	103.84	99.04	103.84	104675
2006-05-22	103.68	103.68	99.20	100.00	102968
2006-05-23	103.52	107.04	98.24	100.64	124243
2006-05-24	101.12	103.20	97.44	99.52	108243
2006-05-25	101.28	103.68	96.64	98.40	116881
2006-05-26	99.20	100.32	97.28	98.24	55937
2006-05-30	99.04	99.20	96.00	96.32	86281
2006-05-31	99.20	103.84	98.40	101.92	172268
2006-06-01	102.08	106.56	102.08	106.24	149293
2006-06-02	109.60	110.24	102.24	104.48	120612
2006-06-05	103.68	103.84	99.04	100.32	141937
2006-06-06	100.32	101.12	98.24	100.48	177725
2006-06-07	101.28	102.56	97.44	98.56	110056
2006-06-08	97.60	103.36	92.64	98.40	123575
2006-06-09	100.80	103.36	94.88	94.88	213262
2006-06-12	95.36	95.52	89.44	89.60	133468
2006-06-13	86.24	90.40	83.68	84.96	204700
2006-06-14	84.96	89.44	84.96	87.20	78250
2006-06-15	88.16	90.72	87.52	89.92	81581
2006-06-16	90.08	90.08	85.12	86.56	234568
2006-06-19	87.20	88.80	85.60	87.68	71450
2006-06-20	87.68	89.92	86.72	88.00	157787
2006-06-21	88.00	91.20	86.88	89.76	131837
2006-06-22	89.92	93.28	89.28	92.16	106781
2006-06-23	92.32	93.92	89.92	91.20	88656
2006-06-26	91.84	92.48	89.12	89.92	98331
2006-06-27	89.76	91.20	87.36	88.16	109893
2006-06-28	88.80	89.76	88.00	89.44	54462
2006-06-29	93.60	96.64	91.84	96.64	113856
2006-06-30	96.96	98.40	93.28	94.40	71550
2006-07-03	96.64	97.28	93.60	96.00	25437
2006-07-05	95.20	95.20	92.16	92.96	59612
2006-07-06	93.28	96.64	92.96	95.68	67912
2006-07-07	95.36	95.84	92.80	93.12	81843
2006-07-10	94.24	94.24	88.00	90.56	121631
2006-07-11	90.40	96.80	89.44	96.80	111331
2006-07-12	96.00	96.00	91.20	92.00	81156
2006-07-13	91.20	93.44	88.48	88.96	84931
2006-07-14	88.96	90.24	87.04	88.48	49050
2006-07-17	88.16	90.08	87.84	88.64	70468
2006-07-18	90.24	91.20	83.84	88.48	66743
2006-07-19	88.16	92.00	88.00	90.56	60631
2006-07-20	90.72	91.20	86.40	86.72	57212
2006-07-21	86.24	86.72	82.56	83.36	49887
2006-07-24	84.16	87.84	84.00	85.76	55556
2006-07-25	86.24	87.52	84.48	84.96	69837
2006-07-26	84.80	87.36	83.36	85.28	62318
2006-07-27	86.08	86.40	83.36	83.52	68793
2006-07-28	84.32	87.36	82.56	87.20	118850
2006-07-31	87.04	89.44	86.24	88.48	57200
2006-08-01	88.00	89.92	85.92	86.88	59231
2006-08-02	88.96	90.56	87.84	90.08	125625
2006-08-03	89.28	92.16	87.84	91.68	134993
2006-08-04	91.68	95.52	87.52	88.96	130000
2006-08-07	88.80	90.56	86.56	89.60	88575
2006-08-08	90.40	91.04	84.64	88.16	83375
2006-08-09	89.76	91.84	86.24	86.72	65725
2006-08-10	85.76	87.68	84.96	87.20	67062
2006-08-11	87.20	87.36	85.60	85.92	47675
2006-08-14	87.52	89.44	85.60	87.68	72493
2006-08-15	91.20	92.96	90.24	92.80	88137
2006-08-16	92.80	96.48	92.00	96.00	87462
2006-08-17	96.16	97.44	94.24	95.20	79475
2006-08-18	95.52	96.00	94.08	95.36	82056
2006-08-21	94.56	95.04	92.80	94.08	57831
2006-08-22	93.44	96.32	93.44	95.84	92881
2006-08-23	95.68	96.80	93.76	95.20	46537
2006-08-24	96.00	96.00	93.12	94.88	39600
2006-08-25	95.04	96.16	93.92	94.88	32500
2006-08-28	95.36	96.96	94.08	96.48	60500
2006-08-29	96.64	100.48	95.84	100.32	69018
2006-08-30	101.76	103.20	98.40	100.96	133606
2006-08-31	100.64	102.40	99.04	100.64	57012
2006-09-01	101.44	101.92	98.08	98.56	39568
2006-09-05	99.20	100.16	97.60	99.04	65943
2006-09-06	98.40	98.56	94.24	94.40	64500
2006-09-07	94.40	100.80	92.96	98.72	114225
2006-09-08	99.36	101.12	98.72	100.00	84300
2006-09-11	99.20	104.48	98.56	100.64	55350
2006-09-12	100.48	106.08	100.00	105.44	102293
2006-09-13	105.92	107.84	104.48	105.60	45356
2006-09-14	106.08	106.08	101.44	103.68	88581
2006-09-15	104.48	105.44	102.24	103.36	57712
2006-09-18	102.72	104.80	101.92	103.68	45262
2006-09-19	103.68	105.44	102.56	104.64	48531
2006-09-20	105.76	107.68	105.76	107.68	103887
2006-09-21	108.00	108.48	102.56	103.36	60281
2006-09-22	103.68	109.60	102.72	108.48	195425
2006-09-25	110.24	111.04	107.20	110.40	89587
2006-09-26	109.92	111.84	108.00	110.56	83643
2006-09-27	109.92	112.00	107.20	110.24	124750
2006-09-28	110.72	111.36	109.12	110.08	55043
2006-09-29	110.40	113.28	110.24	112.64	166450
2006-10-02	112.80	114.08	109.92	111.36	58856
2006-10-03	111.04	112.80	110.40	112.00	73400
2006-10-04	112.16	116.16	111.68	115.84	105668
2006-10-05	115.04	116.96	114.72	115.04	59875
2006-10-06	114.08	116.16	113.60	115.68	87387
2006-10-09	115.68	118.40	114.08	117.92	40525
2006-10-10	118.40	118.88	115.20	118.40	118500
2006-10-11	116.96	120.16	116.80	118.72	143650
2006-10-12	118.72	121.28	116.80	120.16	134137
2006-10-13	120.32	123.52	118.56	121.92	77687
2006-10-16	121.12	124.80	120.16	123.36	66512
2006-10-17	122.56	122.56	117.60	118.56	85681
2006-10-18	116.96	118.40	112.48	115.20	88525
2006-10-19	113.60	114.08	109.60	113.44	54175
2006-10-20	113.76	113.92	110.72	111.84	58956
2006-10-23	110.24	112.64	108.64	112.00	57375
2006-10-24	110.56	111.20	109.12	109.92	57056
2006-10-25	108.96	113.28	108.96	112.32	71662
2006-10-26	113.60	114.72	111.36	112.32	64918
2006-10-27	112.16	112.80	108.80	108.96	55275
2006-10-30	108.96	111.36	105.60	110.08	86738
2006-10-31	108.16	112.32	108.16	110.40	65016
2006-11-01	109.76	110.56	104.00	104.16	113984
2006-11-02	99.04	101.60	98.88	100.00	185156
2006-11-03	101.44	103.20	100.00	101.28	67506
2006-11-06	102.40	104.80	102.40	104.16	63791
2006-11-07	104.80	108.96	104.80	105.12	57645
2006-11-08	107.04	107.04	104.32	105.76	56785
2006-11-09	106.72	107.04	101.92	101.92	58528
2006-11-10	102.08	104.48	101.76	103.20	53226
2006-11-13	103.68	106.24	103.04	105.92	51568
2006-11-14	106.56	109.60	103.84	109.60	64779
2006-11-15	109.76	111.36	108.00	109.76	53152
2006-11-16	110.24	110.24	105.44	106.24	119731
2006-11-17	106.08	106.08	104.16	105.28	55272
2006-11-20	104.80	108.80	104.00	107.84	77437
2006-11-21	108.48	108.48	105.28	106.40	46920
2006-11-22	106.88	108.80	105.92	107.84	43011
2006-11-24	107.04	108.64	106.08	108.48	11054
2006-11-27	108.00	108.48	104.48	104.64	46834
2006-11-28	104.16	106.24	103.04	104.80	56465
2006-11-29	105.12	106.40	104.00	104.96	54990
2006-11-30	104.96	104.96	101.28	102.24	106088
2006-12-01	101.92	102.72	100.64	102.40	65536
2006-12-04	102.88	106.24	101.92	105.92	112087
2006-12-05	106.56	107.04	104.96	105.92	120048
2006-12-06	105.28	106.40	104.16	105.60	35748
2006-12-07	106.24	106.40	100.96	101.60	165980
2006-12-08	97.28	97.92	94.88	96.48	222816
2006-12-11	96.00	97.60	96.00	96.80	105621
2006-12-12	96.64	98.88	96.16	97.12	69033
2006-12-13	97.12	98.08	93.76	94.40	93129
2006-12-14	94.72	97.60	94.72	96.00	67900
2006-12-15	96.64	97.74	93.76	95.68	145832
2006-12-18	95.68	96.32	91.20	92.64	92650
2006-12-19	91.84	92.00	90.40	91.68	67934
2006-12-20	92.32	94.72	91.36	92.64	61360
2006-12-21	93.12	93.92	92.32	92.80	49116
2006-12-22	92.32	93.60	90.88	91.20	44011
2006-12-26	91.52	94.08	91.36	93.76	38435
2006-12-27	94.40	96.00	93.44	94.88	38938
2006-12-28	94.08	95.20	92.80	93.28	60120
2006-12-29	93.12	95.04	92.80	93.28	53247
2007-01-03	94.24	96.96	92.48	94.72	124537
2007-01-04	95.84	97.44	93.76	97.28	117859
2007-01-05	96.96	96.96	94.40	96.16	45098
2007-01-08	96.00	96.80	93.76	95.84	45769
2007-01-09	104.00	104.96	100.96	102.88	155013
2007-01-10	102.88	106.72	102.88	106.08	128465
2007-01-11	105.28	108.00	105.28	107.52	115061
2007-01-12	106.56	107.84	105.60	106.56	81351
2007-01-16	107.20	108.32	105.92	107.20	125206
2007-01-17	105.60	108.00	105.12	106.56	98791
2007-01-18	106.56	106.72	100.32	101.12	113852
2007-01-19	100.48	102.40	100.00	100.32	158578
2007-01-22	100.64	101.60	98.72	100.48	100470
2007-01-23	100.48	102.08	98.56	99.20	75107
2007-01-24	99.68	102.72	99.68	101.59	219797
2007-01-25	102.40	104.32	101.12	101.60	66782
2007-01-26	102.24	105.44	100.80	104.00	64690
2007-01-29	103.36	104.80	102.56	103.52	56388
2007-01-30	103.84	105.28	102.88	104.32	81847
2007-01-31	103.04	105.28	100.00	103.04	125679
2007-02-01	103.20	108.96	103.20	108.32	233871
2007-02-02	108.96	111.20	108.00	110.40	76246
2007-02-05	107.86	112.64	105.76	112.00	118744
2007-02-06	112.32	112.96	110.40	111.84	112708
2007-02-07	114.88	115.84	113.28	113.92	123182
2007-02-08	115.20	115.26	113.12	115.04	61752
2007-02-09	114.88	116.80	111.04	112.64	89941
2007-02-12	113.44	113.60	108.64	110.40	64145
2007-02-13	110.40	120.32	110.40	120.00	421228
2007-02-14	120.00	126.72	120.00	124.48	388724
2007-02-15	124.96	125.12	121.44	123.04	105395
2007-02-16	123.04	123.68	121.28	122.24	122965
2007-02-20	121.60	124.00	117.28	123.20	125106
2007-02-21	122.40	122.88	120.64	121.76	71437
2007-02-22	122.30	125.12	121.92	124.16	126648
2007-02-23	124.16	124.96	122.56	124.32	58631
2007-02-26	124.32	124.96	121.92	123.68	76442
2007-02-27	121.76	121.76	114.88	117.60	142353
2007-02-28	118.08	119.14	113.92	116.48	132242
2007-03-01	114.08	116.48	111.20	115.84	114159
2007-03-02	114.56	117.44	114.08	115.68	112846
2007-03-05	113.92	118.40	112.00	115.52	93235
2007-03-06	116.32	119.36	115.68	118.56	62183
2007-03-07	118.72	120.96	118.08	118.72	68938
2007-03-08	120.16	121.60	118.72	119.04	59434
2007-03-09	120.16	120.64	117.76	118.88	56038
2007-03-12	119.04	120.00	118.40	119.68	34831
2007-03-13	118.56	119.68	115.84	116.32	101944
2007-03-14	115.84	118.24	114.08	117.60	49744
2007-03-15	117.76	120.16	117.60	120.00	56496
2007-03-16	120.32	120.64	118.08	119.68	92423
2007-03-19	120.32	122.40	119.36	120.00	40447
2007-03-20	120.00	123.68	119.84	122.40	62493
2007-03-21	122.72	125.44	121.44	124.80	43486
2007-03-22	125.28	125.44	123.20	124.32	44871
2007-03-23	123.84	125.28	123.68	124.00	25063
2007-03-26	124.16	125.60	123.04	125.12	51480
2007-03-27	124.48	125.12	122.24	122.40	43072
2007-03-28	121.76	123.20	120.64	121.92	88374
2007-03-29	122.24	122.88	119.84	122.24	53430
2007-03-30	122.08	122.72	120.32	122.24	52099
2007-04-02	122.24	123.68	119.68	120.96	43797
2007-04-03	121.60	125.12	121.60	122.24	76604
2007-04-04	122.08	127.68	121.92	125.44	183217
2007-04-05	125.60	129.60	125.60	128.16	142717
2007-04-09	124.00	124.00	118.56	119.52	180639
2007-04-10	118.72	120.48	115.68	118.56	107901
2007-04-11	119.52	119.68	116.32	117.60	106769
2007-04-12	116.80	119.52	116.48	118.88	67377
2007-04-13	118.40	118.40	115.68	117.44	64790
2007-04-16	117.92	121.12	117.60	120.32	98337
2007-04-17	120.16	120.16	116.96	119.20	77351
2007-04-18	118.40	122.56	117.44	121.28	108644
2007-04-19	120.48	122.24	117.92	119.04	56754
2007-04-20	120.80	121.44	119.04	120.16	48748
2007-04-23	119.68	121.92	119.20	120.32	77331
2007-04-24	120.16	121.60	119.36	120.48	110457
2007-04-25	120.96	124.16	120.48	122.88	68204
2007-04-26	122.72	124.16	120.96	123.52	57799
2007-04-27	122.88	125.12	122.72	123.68	65648
2007-04-30	124.64	125.44	122.24	122.40	65056
2007-05-01	128.80	135.04	128.16	130.72	228971
2007-05-02	131.36	132.00	129.44	131.20	86436
2007-05-03	108.00	112.00	104.96	106.24	431861
2007-05-04	106.08	119.36	105.60	108.00	162841
2007-05-07	108.32	110.08	107.04	108.64	160556
2007-05-08	107.84	109.76	107.04	108.32	131580
2007-05-09	106.72	109.60	106.72	108.80	93574
2007-05-10	108.16	108.80	104.16	104.32	91636
2007-05-11	105.76	106.56	104.16	105.44	52129
2007-05-14	104.96	105.28	96.16	102.08	127424
2007-05-15	101.60	103.68	101.28	102.24	129053
2007-05-16	102.40	104.00	100.64	102.24	87331
2007-05-17	102.08	102.40	99.68	100.96	99781
2007-05-18	101.12	101.12	98.40	98.72	114197
2007-05-21	98.72	101.92	98.24	100.96	79157
2007-05-22	100.16	101.60	99.20	101.28	61792
2007-05-23	101.12	102.57	99.52	100.00	60461
2007-05-24	99.68	100.16	97.92	98.88	67734
2007-05-25	99.04	99.84	98.08	99.20	39456
2007-05-29	99.84	100.80	99.04	100.64	44465
2007-05-30	100.00	103.04	99.04	102.72	94018
2007-05-31	103.04	103.68	102.40	102.88	56183
2007-06-01	103.20	105.12	102.24	102.72	91980
2007-06-04	101.92	103.68	100.80	101.92	59297
2007-06-05	101.28	102.08	100.48	101.28	55245
2007-06-06	100.32	101.92	100.16	101.60	53088
2007-06-07	100.64	101.28	98.88	100.16	60418
2007-06-08	99.68	100.48	98.88	100.16	82831
2007-06-11	99.68	99.68	96.96	96.96	99627
2007-06-12	96.16	97.28	94.88	95.84	87355
2007-06-13	95.84	96.00	93.92	95.36	97650
2007-06-14	95.52	99.04	95.20	97.44	106798
2007-06-15	100.80	102.72	99.36	100.96	113765
2007-06-18	100.96	101.44	100.16	100.64	113363
2007-06-19	100.16	100.64	98.88	100.48	50956
2007-06-20	100.16	100.32	98.40	99.20	67478
2007-06-21	98.40	105.12	97.60	103.84	125136
2007-06-22	103.84	105.28	102.72	104.96	147693
2007-06-25	104.32	105.76	101.60	102.56	125936
2007-06-26	102.88	104.48	101.44	102.40	90979
2007-06-27	101.76	105.12	101.28	104.48	56163
2007-06-28	104.00	106.08	102.56	105.44	101482
2007-06-29	105.60	106.08	103.36	103.84	77148
2007-07-02	104.48	105.60	103.20	103.68	66726
2007-07-03	104.00	106.08	103.52	106.08	43201
2007-07-05	105.76	105.76	102.56	103.36	52728
2007-07-06	102.88	103.36	101.60	103.20	47196
2007-07-09	102.88	103.68	101.44	101.44	66345
2007-07-10	100.96	101.60	98.88	99.84	55609
2007-07-11	100.00	101.92	99.04	99.68	65255
2007-07-12	100.48	101.12	98.72	100.32	59420
2007-07-13	100.16	100.64	97.76	98.24	50906
2007-07-16	98.08	100.00	96.96	99.36	106061
2007-07-17	99.84	103.52	99.04	101.60	67371
2007-07-18	100.96	101.44	99.04	100.32	45160
2007-07-19	100.80	102.88	100.80	102.72	53985
2007-07-20	102.56	103.36	98.56	99.20	61456
2007-07-23	99.36	101.44	98.40	100.16	50618
2007-07-24	98.40	100.64	96.00	96.16	56341
2007-07-25	96.48	98.88	93.92	94.88	67619
2007-07-26	93.60	93.92	89.28	91.04	74256
2007-07-27	90.24	92.80	88.00	88.32	77037
2007-07-30	88.48	93.76	88.32	90.56	71280
2007-07-31	92.00	93.28	88.48	88.80	72494
2007-08-01	88.80	93.92	88.16	92.48	93960
2007-08-02	82.40	90.24	82.24	83.36	247511
2007-08-03	82.88	82.88	76.64	77.12	128329
2007-08-06	77.28	77.76	73.52	76.48	151008
2007-08-07	75.68	78.08	73.76	74.40	152872
2007-08-08	79.68	80.96	77.44	79.20	244412
2007-08-09	78.08	80.96	76.16	78.72	187146
2007-08-10	75.36	77.44	73.76	75.36	210510
2007-08-13	76.80	80.80	74.72	80.16	134741
2007-08-14	80.80	82.88	78.88	80.00	132995
2007-08-15	79.68	80.64	76.80	77.28	42393
2007-08-16	76.80	81.12	75.36	80.80	72907
2007-08-17	84.48	84.64	77.76	80.00	187273
2007-08-20	80.16	80.16	76.16	77.12	123397
2007-08-21	77.12	77.92	74.40	76.16	61388
2007-08-22	77.12	78.40	75.68	77.60	78524
2007-08-23	78.24	78.88	76.00	77.44	56243
2007-08-24	78.08	78.08	75.84	77.92	34716
2007-08-27	77.44	77.44	75.52	76.48	35229
2007-08-28	76.16	76.32	72.16	72.32	97941
2007-08-29	72.80	75.20	71.52	74.72	92152
2007-08-30	73.60	75.28	72.32	73.28	57822
2007-08-31	75.20	76.00	73.12	75.36	78994
2007-09-04	75.04	78.72	74.88	76.96	71728
2007-09-05	76.64	77.12	75.52	76.48	71917
2007-09-06	76.96	79.84	76.64	77.76	59788
2007-09-07	76.80	79.04	76.16	77.44	82520
2007-09-10	77.60	78.88	75.68	77.92	64523
2007-09-11	78.40	80.16	77.28	78.72	56325
2007-09-12	79.84	80.64	77.92	77.92	45459
2007-09-13	78.40	78.88	76.80	78.08	49799
2007-09-14	77.28	78.08	76.48	76.80	35939
2007-09-17	76.64	77.28	75.68	76.96	74012
2007-09-18	77.28	80.64	76.16	80.16	95184
2007-09-19	80.64	83.52	80.48	83.04	55860
2007-09-20	82.56	83.52	80.08	81.28	37136
2007-09-21	81.92	85.92	80.64	83.84	69584
2007-09-24	84.00	84.00	81.28	81.44	30038
2007-09-25	80.96	82.40	80.64	81.12	23420
2007-09-26	81.76	83.36	81.12	81.60	25917
2007-09-27	82.24	83.20	80.80	81.44	31137
2007-09-28	81.28	82.88	80.48	81.76	30384
2007-10-01	81.44	83.20	81.28	81.92	44523
2007-10-02	83.20	83.20	81.60	81.60	43353
2007-10-03	81.28	81.28	79.20	79.36	52584
2007-10-04	79.68	80.16	77.60	78.40	45205
2007-10-05	79.36	80.80	77.12	80.32	48173
2007-10-08	80.00	80.80	78.72	79.36	34385
2007-10-09	79.36	80.48	78.08	79.84	37102
2007-10-10	79.68	80.32	78.72	80.16	37273
2007-10-11	80.80	82.56	78.40	78.88	55780
2007-10-12	78.72	80.96	77.76	80.16	40046
2007-10-15	80.00	81.92	79.20	79.52	37589
2007-10-16	79.68	80.48	79.04	79.04	32885
2007-10-17	78.40	78.40	73.76	75.04	114476
2007-10-18	72.96	83.04	72.32	76.64	143289
2007-10-19	76.64	78.72	74.24	74.88	88373
2007-10-22	73.60	78.08	73.60	76.16	60463
2007-10-23	76.80	77.28	75.20	76.00	45644
2007-10-24	75.20	76.00	72.96	73.60	71917
2007-10-25	73.92	73.92	70.72	70.88	76478
2007-10-26	71.68	71.68	68.80	69.60	64502
2007-10-29	69.76	70.56	69.28	70.40	69372
2007-10-30	70.24	74.24	69.76	72.80	50980
2007-10-31	73.60	75.20	71.84	75.04	52500
2007-11-01	72.48	75.04	68.80	70.56	64183
2007-11-02	68.96	69.44	65.28	66.72	129657
2007-11-05	65.92	66.08	64.00	64.80	97838
2007-11-06	64.96	68.16	64.48	67.68	65433
2007-11-07	66.72	67.52	64.64	64.64	67456
2007-11-08	65.60	66.40	64.16	65.12	65311
2007-11-09	64.32	67.68	63.68	67.52	73610
2007-11-12	68.00	70.88	66.40	69.28	65133
2007-11-13	69.76	70.72	69.12	69.76	45537
2007-11-14	69.92	71.20	69.44	70.24	33866
2007-11-15	69.76	70.56	68.80	69.92	84236
2007-11-16	69.92	71.04	69.44	70.24	37882
2007-11-19	69.76	69.92	68.00	68.96	42036
2007-11-20	68.64	69.92	67.20	69.44	42290
2007-11-21	69.12	70.72	67.36	68.32	52940
2007-11-23	68.80	71.20	68.32	69.60	19309
2007-11-26	69.28	70.56	66.72	66.72	36889
2007-11-27	66.72	69.28	66.24	67.52	35450
2007-11-28	68.48	73.44	68.32	71.84	41884
2007-11-29	71.36	73.60	70.72	71.36	31393
2007-11-30	72.48	78.24	70.24	75.84	62423
2007-12-03	75.52	75.68	72.64	73.60	107166
2007-12-04	72.64	72.80	68.96	69.92	55954
2007-12-05	71.20	72.32	69.28	70.24	25505
2007-12-06	69.92	72.64	68.48	72.64	30799
2007-12-07	72.48	74.88	71.20	72.16	25837
2007-12-10	72.00	73.28	70.08	70.24	51211
2007-12-11	70.40	72.80	69.12	69.12	56337
2007-12-12	70.88	72.32	69.28	71.52	49136
2007-12-13	70.72	73.44	70.08	72.80	29298
2007-12-14	72.00	72.96	71.20	72.16	30235
2007-12-17	71.20	73.44	69.92	71.84	28339
2007-12-18	72.64	73.44	70.24	72.96	33913
2007-12-19	72.48	74.24	72.00	73.76	68091
2007-12-20	74.24	76.80	73.60	76.64	51963
2007-12-21	77.92	81.28	77.44	81.28	90941
2007-12-24	81.60	81.60	78.40	78.72	21409
2007-12-26	77.92	83.36	77.92	82.72	40793
2007-12-27	82.24	82.24	75.36	75.36	42322
2007-12-28	76.64	80.00	76.64	78.72	33632
2007-12-31	78.24	80.64	73.57	73.60	49904
2008-01-02	73.28	76.96	73.12	75.04	30537
2008-01-03	75.04	76.16	72.16	73.28	55638
2008-01-04	72.00	73.28	68.80	70.08	49978
2008-01-07	70.24	73.44	68.48	71.20	63242
2008-01-08	71.36	73.92	67.68	68.00	43623
2008-01-09	67.52	70.40	64.48	68.48	65156
2008-01-10	67.84	71.68	65.76	70.08	41378
2008-01-11	69.44	70.24	66.24	66.24	34651
2008-01-14	66.88	70.72	66.88	69.60	30835
2008-01-15	68.80	68.80	64.80	64.80	44338
2008-01-16	64.80	72.00	64.32	69.12	55862
2008-01-17	69.28	70.24	64.00	65.92	55914
2008-01-18	64.96	67.04	64.16	64.64	95079
2008-01-22	63.84	64.96	61.60	61.92	51118
2008-01-23	60.48	65.28	59.20	64.00	144133
2008-01-24	64.32	66.08	62.24	65.28	64227
2008-01-25	65.92	66.56	64.00	64.48	26345
2008-01-28	64.16	65.92	64.00	64.96	27038
2008-01-29	65.44	66.72	62.40	66.08	55277
2008-01-30	64.64	66.88	63.68	64.00	39399
2008-01-31	63.68	65.92	62.56	63.84	94259
2008-02-01	65.28	70.56	64.00	65.76	86446
2008-02-04	65.92	70.56	65.33	66.88	56872
2008-02-05	65.44	67.04	64.00	64.00	50952
2008-02-06	64.64	66.56	64.16	64.96	43695
2008-02-07	64.80	65.92	64.00	64.64	47805
2008-02-08	64.80	65.92	64.48	64.64	53912
2008-02-11	79.52	81.92	76.48	79.68	230615
2008-02-12	79.20	86.00	79.20	83.20	154072
2008-02-13	83.52	84.80	82.40	84.00	269750
2008-02-14	83.84	84.80	82.24	82.72	83380
2008-02-15	82.56	83.84	81.92	82.24	47237
2008-02-19	83.20	83.20	79.68	81.76	39369
2008-02-20	80.64	82.08	80.64	81.44	25910
2008-02-21	81.92	82.40	77.60	77.92	33993
2008-02-22	77.92	82.88	77.92	82.56	43163
2008-02-25	80.96	84.00	79.36	83.36	45743
2008-02-26	83.36	87.36	83.04	85.12	30956
2008-02-27	84.48	85.92	83.68	85.28	21894
2008-02-28	84.80	87.04	84.48	86.72	59113
2008-02-29	88.64	92.64	88.00	92.00	111158
2008-03-03	91.68	91.68	83.44	84.96	68109
2008-03-04	83.84	84.96	80.48	81.60	72947
2008-03-05	82.24	83.68	80.00	80.80	55588
2008-03-06	80.16	82.08	80.16	81.92	41690
2008-03-07	80.80	86.40	80.64	85.92	49467
2008-03-10	88.32	90.40	86.72	87.20	108789
2008-03-11	89.92	90.08	85.60	87.20	75236
2008-03-12	87.52	88.48	86.40	87.68	47295
2008-03-13	86.56	90.88	86.56	90.56	44924
2008-03-14	90.72	91.36	86.72	89.44	88567
2008-03-17	86.40	86.88	83.36	83.68	51886
2008-03-18	85.44	89.44	85.12	89.12	39274
2008-03-19	87.20	88.80	85.76	86.24	42803
2008-03-20	87.68	89.60	84.32	89.28	128343
2008-03-24	89.44	91.52	88.00	89.60	67937
2008-03-25	89.60	90.88	88.80	90.56	36678
2008-03-26	89.92	90.72	88.96	89.60	50998
2008-03-27	89.60	89.76	87.04	87.20	32949
2008-03-28	87.20	89.60	86.40	86.40	25705
2008-03-31	87.20	90.08	87.20	89.60	44363
2008-04-01	91.20	91.20	90.08	90.40	36564
2008-04-02	90.88	91.36	89.44	89.44	73510
2008-04-03	88.80	89.60	87.52	88.32	42904
2008-04-04	88.64	88.80	85.76	87.36	45355
2008-04-07	87.84	88.16	85.44	85.76	27032
2008-04-08	85.28	86.64	83.84	85.60	36665
2008-04-09	85.60	86.88	84.80	84.80	22028
2008-04-10	84.64	87.36	84.48	86.72	17639
2008-04-11	85.44	86.08	83.36	83.52	28230
2008-04-14	78.56	81.76	74.08	75.04	94066
2008-04-15	75.36	83.70	75.36	81.92	94280
2008-04-16	85.60	88.96	83.04	88.16	104486
2008-04-17	87.52	88.00	84.80	86.56	50710
2008-04-18	88.16	88.80	85.76	87.36	48509
2008-04-21	86.88	87.20	84.00	85.92	41062
2008-04-22	85.60	85.76	82.40	83.36	47089
2008-04-23	83.84	86.72	83.84	85.44	38578
2008-04-24	85.60	87.36	84.64	85.60	28716
2008-04-25	84.80	84.80	83.20	84.16	25995
2008-04-28	84.16	84.80	83.20	84.16	42721
2008-04-29	84.16	87.04	84.16	85.76	36889
2008-04-30	86.40	87.04	85.76	86.40	31594
2008-05-01	86.72	96.32	86.72	90.56	120009
2008-05-02	90.56	90.88	88.00	90.40	115354
2008-05-05	89.92	90.24	88.32	89.92	21512
2008-05-06	89.60	92.80	88.64	91.04	46759
2008-05-07	90.72	92.16	88.80	88.80	35648
2008-05-08	86.72	89.28	85.76	88.00	95330
2008-05-09	86.56	89.12	86.16	88.80	33910
2008-05-12	89.12	91.52	88.16	91.20	61370
2008-05-13	91.52	93.60	89.76	92.00	36347
2008-05-14	91.84	94.08	90.72	91.52	26546
2008-05-15	91.20	92.24	90.40	91.36	13815
2008-05-16	92.16	92.48	88.48	90.56	61841
2008-05-19	90.40	91.84	89.60	91.04	35653
2008-05-20	90.72	91.20	88.96	89.60	40980
2008-05-21	90.08	90.08	87.20	87.52	37784
2008-05-22	87.68	89.60	87.36	88.96	23820
2008-05-23	88.16	89.12	86.88	87.68	26611
2008-05-27	88.00	90.40	88.00	89.44	18051
2008-05-28	89.60	90.88	87.68	89.44	38219
2008-05-29	88.96	90.72	88.96	90.24	26936
2008-05-30	90.08	92.00	89.60	91.36	41554
2008-06-02	90.88	91.20	89.28	91.04	28650
2008-06-03	90.88	91.04	88.64	90.40	23726
2008-06-04	89.92	93.76	88.80	93.28	33928
2008-06-05	93.28	94.40	91.36	93.76	65485
2008-06-06	93.76	95.84	93.28	94.56	88533
2008-06-09	94.40	94.72	92.32	92.80	40728
2008-06-10	92.80	94.40	92.80	93.12	35901
2008-06-11	93.12	93.76	92.48	92.64	31856
2008-06-12	93.60	93.60	90.08	90.40	38822
2008-06-13	91.52	93.44	90.72	92.16	27739
2008-06-16	92.16	93.28	90.88	92.00	28782
2008-06-17	92.16	92.64	90.88	91.04	14729
2008-06-18	91.84	95.52	90.72	95.20	47004
2008-06-19	95.20	96.64	93.28	94.88	45107
2008-06-20	94.56	94.56	92.80	93.76	63991
2008-06-23	94.56	95.20	91.04	91.20	27774
2008-06-24	90.88	92.48	88.48	88.48	30189
2008-06-25	88.96	89.76	77.44	80.48	113717
2008-06-26	80.80	82.56	78.24	79.68	60782
2008-06-27	80.00	82.40	79.68	80.96	78708
2008-06-30	80.80	82.40	77.68	78.08	52868
2008-07-01	77.28	83.36	77.28	82.72	41384
2008-07-02	82.24	82.88	78.24	78.72	78524
2008-07-03	78.24	79.84	77.92	79.52	32373
2008-07-07	80.00	81.28	79.20	80.16	42986
2008-07-08	80.48	80.48	78.24	80.00	33875
2008-07-09	79.84	79.84	76.32	77.28	72134
2008-07-10	77.12	77.92	76.64	76.80	84695
2008-07-11	76.00	76.32	71.52	75.20	98305
2008-07-14	75.68	77.44	73.60	77.12	29789
2008-07-15	76.80	79.36	75.68	78.08	33098
2008-07-16	78.24	79.68	76.80	78.56	25456
2008-07-17	78.72	81.44	78.72	81.44	23168
2008-07-18	80.96	81.12	77.44	78.72	62379
2008-07-21	78.88	81.28	78.08	80.96	13364
2008-07-22	80.64	82.40	79.20	82.40	30496
2008-07-23	82.24	83.20	81.44	81.44	33523
2008-07-24	81.76	82.08	77.92	77.92	25606
2008-07-25	78.88	84.00	76.80	81.92	49622
2008-07-28	81.60	83.04	80.96	82.88	28618
2008-07-29	82.88	84.32	82.24	83.84	35182
2008-07-30	84.64	85.60	80.64	84.64	24841
2008-07-31	82.24	85.60	80.16	80.32	33121
2008-08-01	80.64	84.32	80.48	84.00	41136
2008-08-04	84.00	84.96	81.44	83.36	18894
2008-08-05	83.20	83.36	80.80	81.76	36244
2008-08-06	81.44	81.60	77.12	79.84	28013
2008-08-07	80.64	81.76	77.12	80.32	26959
2008-08-08	73.92	80.00	73.92	76.96	124923
2008-08-11	76.64	83.04	74.24	82.24	34849
2008-08-12	81.60	84.16	79.84	84.00	20878
2008-08-13	84.00	84.00	80.64	83.68	29550
2008-08-14	83.36	83.84	81.92	82.88	21637
2008-08-15	84.48	84.80	80.48	82.56	30406
2008-08-18	83.20	83.20	79.84	81.28	21708
2008-08-19	80.96	82.08	76.80	76.96	27770
2008-08-20	77.44	80.00	76.80	78.56	22715
2008-08-21	77.76	78.72	76.80	76.96	18495
2008-08-22	77.76	78.24	76.56	78.08	33903
2008-08-25	77.76	78.24	76.64	77.12	32226
2008-08-26	76.80	77.92	76.48	77.44	16144
2008-08-27	77.60	79.52	76.96	77.12	19737
2008-08-28	77.28	77.60	75.68	76.48	23617
2008-08-29	76.80	79.68	75.04	75.68	66800
2008-09-02	76.80	77.12	73.60	74.24	33142
2008-09-03	74.24	75.52	72.48	74.24	91736
2008-09-04	73.60	73.76	71.84	72.64	31939
2008-09-05	73.12	73.44	68.80	71.36	49082
2008-09-08	72.96	73.60	70.08	71.36	31641
2008-09-09	71.52	72.80	68.96	69.92	54041
2008-09-10	71.04	71.52	68.00	70.40	79972
2008-09-11	68.64	70.40	67.84	69.44	44485
2008-09-12	68.64	70.08	66.88	67.84	47562
2008-09-15	39.52	39.52	20.00	22.88	360561
2008-09-16	23.20	24.64	21.92	24.32	146322
2008-09-17	25.60	27.20	23.36	24.16	76192
2008-09-18	24.80	25.12	21.44	24.48	68536
2008-09-19	26.88	27.20	22.24	27.20	181852
2008-09-22	27.36	32.00	25.76	28.48	51773
2008-09-23	28.48	29.76	26.08	28.00	40858
2008-09-24	28.96	29.28	28.00	28.48	27286
2008-09-25	28.80	30.08	28.00	29.12	25681
2008-09-26	28.48	29.12	26.88	28.80	32466
2008-09-29	27.52	28.64	24.80	26.40	68482
2008-09-30	26.88	27.68	24.96	27.20	93824
2008-10-01	27.68	27.68	24.32	24.96	49838
2008-10-02	25.12	26.24	23.20	23.84	46604
2008-10-03	24.32	25.76	22.40	22.56	52596
2008-10-06	22.08	24.00	21.92	23.04	52176
2008-10-07	20.16	23.36	18.56	18.56	35247
2008-10-08	18.24	19.04	15.52	15.52	68496
2008-10-09	16.32	17.60	12.00	12.00	69816
2008-10-10	11.68	12.48	9.60	12.16	80209
2008-10-13	13.60	14.80	11.68	12.80	51608
2008-10-14	13.60	13.97	12.16	12.48	34298
2008-10-15	12.48	12.64	9.60	9.76	37025
2008-10-16	9.92	10.56	7.52	8.96	136477
2008-10-17	8.48	18.36	8.48	9.44	88977
2008-10-20	9.60	10.72	9.28	10.59	68949
2008-10-21	10.24	10.24	9.28	9.28	35959
2008-10-22	9.12	9.60	8.48	8.80	29758
2008-10-23	8.96	9.12	7.52	7.68	46084
2008-10-24	7.52	8.00	7.20	7.20	26923
2008-10-27	8.00	8.00	5.76	5.76	47796
2008-10-28	6.41	6.72	5.92	5.92	35925
2008-10-29	6.40	6.70	5.92	6.40	62955
2008-10-30	6.40	6.86	6.10	6.24	44826
2008-10-31	6.10	8.00	6.09	7.04	76260
2008-11-03	7.04	8.30	7.04	8.16	40187
2008-11-04	8.64	8.80	7.84	8.00	74033
2008-11-05	8.32	8.48	7.84	8.16	71813
2008-11-06	8.16	9.92	8.00	9.44	44280
2008-11-07	9.60	12.64	9.36	11.52	38835
2008-11-10	11.92	12.64	9.76	11.04	61132
2008-11-11	11.84	12.00	8.96	9.60	38848
2008-11-12	9.60	9.76	8.96	8.96	16555
2008-11-13	8.80	10.56	8.32	9.60	52619
2008-11-14	9.60	10.40	8.64	9.92	14361
2008-11-17	9.92	12.16	9.44	11.20	30487
2008-11-18	11.20	12.64	10.88	12.48	81484
2008-11-19	12.48	12.64	10.16	10.24	57191
2008-11-20	12.48	12.48	8.64	8.64	27369
2008-11-21	8.80	9.76	8.00	9.76	47042
2008-11-24	9.76	10.08	8.80	9.60	24498
2008-11-25	9.44	9.44	7.20	8.00	64838
2008-11-26	8.00	9.44	7.52	9.44	37010
2008-11-28	9.12	9.76	9.12	9.44	13018
2008-12-01	9.28	9.28	7.68	8.00	26051
2008-12-02	8.32	9.28	6.88	8.80	33903
2008-12-03	8.48	9.28	7.52	8.80	35918
2008-12-04	8.48	9.12	8.32	8.32	30532
2008-12-05	8.32	8.48	7.49	7.84	19638
2008-12-08	7.52	8.16	7.36	7.68	24991
2008-12-09	8.48	8.48	7.23	8.00	50626
2008-12-10	8.00	8.16	7.36	7.84	21219
2008-12-11	7.68	8.16	6.56	6.56	23728
2008-12-12	6.56	8.16	6.56	8.00	22644
2008-12-15	8.00	8.16	7.04	7.68	41011
2008-12-16	8.00	8.80	7.52	8.64	63328
2008-12-17	8.64	12.16	7.84	9.60	67141
2008-12-18	9.44	11.68	7.71	8.32	60806
2008-12-19	8.86	11.04	8.00	11.04	126820
2008-12-22	10.40	11.04	8.79	10.08	44688
2008-12-23	10.24	10.56	9.76	10.08	14003
2008-12-24	9.93	10.87	9.12	10.56	9198
2008-12-26	10.56	11.20	8.96	10.08	25962
2008-12-29	10.24	10.88	9.12	9.60	18204
2008-12-30	9.60	9.92	9.28	9.60	15678
2008-12-31	9.44	10.30	8.16	8.16	35314
2009-01-02	8.40	9.92	8.40	9.76	22835
2009-01-05	9.92	11.04	9.60	11.04	22794
2009-01-06	10.88	11.20	10.40	10.72	34196
2009-01-07	10.56	10.72	8.80	9.60	16978
2009-01-08	9.60	10.72	9.60	10.56	7717
2009-01-09	10.56	11.04	10.08	10.88	17034
2009-01-12	9.92	11.04	9.92	10.08	24426
2009-01-13	9.92	10.40	9.28	10.08	26974
2009-01-14	9.12	10.08	9.12	9.76	21771
2009-01-15	9.60	9.60	8.32	8.48	39799
2009-01-16	6.56	7.20	5.12	6.88	131435
2009-01-20	6.88	6.88	5.60	5.60	31177
2009-01-21	5.60	6.40	5.60	6.40	20032
2009-01-22	6.08	6.56	4.80	5.12	33000
2009-01-23	5.12	5.28	4.32	4.48	28818
2009-01-26	4.32	4.96	3.84	4.64	39926
2009-01-27	4.80	4.80	4.16	4.32	30920
2009-01-28	4.48	4.80	4.32	4.70	17078
2009-01-29	4.64	4.80	4.32	4.74	11417
2009-01-30	4.64	4.80	4.48	4.56	15386
2009-02-02	4.64	4.96	4.56	4.80	23291
2009-02-03	4.80	4.80	4.16	4.32	21154
2009-02-04	4.32	4.48	3.84	3.84	21926
2009-02-05	4.00	4.00	3.36	3.48	25281
2009-02-06	3.60	4.64	3.38	4.48	57123
2009-02-09	4.32	5.60	4.18	5.04	68998
2009-02-10	5.28	5.60	4.24	4.24	42273
2009-02-11	4.16	4.48	4.16	4.16	12237
2009-02-12	4.16	4.80	3.84	3.84	36776
2009-02-13	4.00	4.48	3.94	4.16	14923
2009-02-17	4.00	4.32	3.36	3.36	33606
2009-02-18	3.68	4.24	3.36	3.36	24831
2009-02-19	4.80	4.80	3.52	3.84	21013
2009-02-20	3.84	4.00	3.36	3.36	38137
2009-02-23	3.36	3.68	3.04	3.04	30219
2009-02-24	3.04	3.68	3.04	3.36	27963
2009-02-25	3.49	3.52	2.72	2.72	39877
2009-02-26	5.60	7.20	5.28	5.62	138772
2009-02-27	5.44	6.08	4.99	5.09	63935
2009-03-02	5.60	5.60	4.18	4.48	55373
2009-03-03	4.48	4.80	2.88	2.88	547929
2009-03-04	3.36	3.68	3.04	3.68	80685
2009-03-05	3.68	3.71	3.20	3.36	35233
2009-03-06	3.23	3.36	3.04	3.20	35847
2009-03-09	3.35	3.35	2.88	2.88	26719
2009-03-10	3.04	3.50	2.88	3.20	38831
2009-03-11	3.20	3.36	2.91	3.04	36610
2009-03-12	3.04	3.36	2.72	3.04	72529
2009-03-13	3.04	3.20	2.91	2.96	58742
2009-03-16	3.20	3.68	3.04	3.66	79189
2009-03-17	3.68	4.40	3.44	3.95	122997
2009-03-18	4.00	4.48	3.68	4.48	50570
2009-03-19	4.48	4.80	4.24	4.64	56663
2009-03-20	4.64	5.42	4.32	4.64	47739
2009-03-23	4.80	5.43	4.64	5.28	40716
2009-03-24	5.44	5.58	4.80	4.80	35236
2009-03-25	4.96	5.44	4.49	4.96	26839
2009-03-26	5.12	5.60	4.96	5.60	43566
2009-03-27	5.68	6.08	5.44	5.76	48286
2009-03-30	5.76	7.87	5.44	6.56	269449
2009-03-31	7.52	7.52	6.08	6.08	89478
2009-04-01	6.40	6.72	6.40	6.56	76336
2009-04-02	6.88	6.88	6.08	6.40	66864
2009-04-03	6.56	6.56	5.78	6.08	42465
2009-04-06	6.08	6.24	5.76	6.08	41749
2009-04-07	6.08	6.08	5.76	5.76	53154
2009-04-08	5.44	6.08	5.44	5.87	16354
2009-04-09	6.08	6.08	5.78	6.08	61805
2009-04-13	6.08	6.08	5.13	5.44	85392
2009-04-14	5.28	5.73	5.16	5.44	36345
2009-04-15	5.60	6.08	5.44	6.08	22262
2009-04-16	6.16	7.04	5.92	7.04	37082
2009-04-17	7.04	7.68	6.56	7.68	50593
2009-04-20	7.20	7.46	6.88	6.88	31071
2009-04-21	7.36	7.52	6.72	7.36	27795
2009-04-22	7.36	8.48	7.20	8.00	81206
2009-04-23	8.00	8.16	7.68	7.84	26147
2009-04-24	8.00	8.16	7.68	8.00	21334
2009-04-27	8.00	8.13	7.68	7.68	31463
2009-04-28	7.68	8.00	7.60	7.84	21450
2009-04-29	8.00	8.00	7.22	7.52	37072
2009-04-30	7.52	7.84	7.36	7.52	34363
2009-05-01	7.84	7.84	7.22	7.52	58569
2009-05-04	7.52	7.68	7.38	7.60	26604
2009-05-05	7.68	7.68	7.21	7.52	22349
2009-05-06	7.36	7.71	7.20	7.52	22751
2009-05-07	7.28	7.68	7.12	7.12	47053
2009-05-08	7.20	7.36	6.58	7.36	96523
2009-05-11	7.84	8.80	7.39	7.68	230028
2009-05-12	7.84	7.99	6.24	6.72	108263
2009-05-13	6.72	6.88	5.46	6.08	241216
2009-05-14	6.24	6.40	5.48	6.08	47463
2009-05-15	6.88	6.88	5.76	5.92	31563
2009-05-18	6.24	6.40	6.08	6.24	44563
2009-05-19	6.24	6.40	5.93	6.08	26770
2009-05-20	6.24	6.24	5.77	6.08	182706
2009-05-21	6.08	6.40	5.83	5.92	55390
2009-05-22	6.08	6.08	5.82	5.82	28563
2009-05-26	5.92	6.40	5.86	6.35	49850
2009-05-27	6.40	7.15	6.24	6.56	219650
2009-05-28	6.72	7.52	6.72	7.20	191000
2009-05-29	7.36	7.52	6.72	6.88	67363
2009-06-01	7.20	7.52	6.88	7.20	97625
2009-06-02	7.36	7.39	6.96	7.04	69180
2009-06-03	7.04	7.20	6.56	6.72	54453
2009-06-04	6.72	7.84	6.72	7.68	167903
2009-06-05	8.16	10.56	7.38	9.28	287848
2009-06-08	9.28	9.60	8.08	8.64	104959
2009-06-09	8.64	8.96	8.00	8.16	76342
2009-06-10	8.32	8.48	7.52	8.00	69917
2009-06-11	8.32	8.48	7.68	7.84	44405
2009-06-12	7.68	8.08	7.36	8.00	56287
2009-06-15	8.16	8.16	7.68	8.00	32435
2009-06-16	8.00	8.14	7.36	7.36	29436
2009-06-17	7.20	8.16	7.04	8.00	97185
2009-06-18	8.00	8.47	7.54	8.32	94316
2009-06-19	8.48	8.96	8.17	8.96	161220
2009-06-22	9.60	9.76	8.02	8.16	196225
2009-06-23	8.32	8.32	7.55	7.68	82138
2009-06-24	7.29	8.16	7.29	7.48	117691
2009-06-25	7.48	8.00	7.38	8.00	30674
2009-06-26	7.84	8.32	6.24	6.40	1286402
2009-06-29	7.20	7.76	7.04	7.20	140822
2009-06-30	7.68	7.68	7.20	7.36	39558
2009-07-01	7.36	7.68	7.22	7.25	35044
2009-07-02	7.22	7.36	6.72	6.72	36362
2009-07-06	6.74	7.04	6.16	6.24	51351
2009-07-07	6.56	7.02	6.08	6.08	42338
2009-07-08	6.24	6.40	5.76	5.92	41171
2009-07-09	5.76	6.24	5.76	6.08	54039
2009-07-10	6.40	6.41	5.12	6.41	38809
2009-07-13	6.56	6.72	6.40	6.68	44502
2009-07-14	6.88	7.36	6.72	6.72	49474
2009-07-15	6.72	7.36	6.72	7.04	39125
2009-07-16	7.20	7.42	7.04	7.20	32079
2009-07-17	7.52	7.55	6.96	7.28	16348
2009-07-20	7.36	7.36	7.12	7.20	13279
2009-07-21	7.20	7.51	7.12	7.27	35886
2009-07-22	7.20	7.68	7.20	7.36	35844
2009-07-23	7.68	8.16	7.53	7.84	93480
2009-07-24	8.00	8.32	7.68	7.68	42405
2009-07-27	7.73	8.32	7.73	7.88	52294
2009-07-28	8.16	8.16	7.71	7.84	24818
2009-07-29	7.68	8.14	7.68	7.86	17182
2009-07-30	8.32	8.80	8.32	8.41	97592
2009-07-31	9.12	9.12	8.16	8.80	35528
2009-08-03	9.12	9.12	8.16	8.40	62532
2009-08-04	8.80	8.80	8.40	8.80	42677
2009-08-05	8.96	9.10	8.64	8.86	56806
2009-08-06	8.80	9.11	8.49	8.96	56846
2009-08-07	8.00	8.48	7.84	8.44	72765
2009-08-10	8.48	8.48	7.84	8.31	43548
2009-08-11	8.00	8.24	7.73	8.09	30974
2009-08-12	8.00	8.32	7.84	8.32	30351
2009-08-13	8.32	8.32	7.94	8.25	42869
2009-08-14	8.32	8.64	8.32	8.48	75569
2009-08-17	8.48	8.72	8.24	8.66	38698
2009-08-18	8.64	8.88	8.48	8.48	42399
2009-08-19	8.64	9.76	8.48	9.59	69738
2009-08-20	9.76	10.88	9.60	10.88	132949
2009-08-21	11.20	11.36	10.11	11.04	77611
2009-08-24	10.56	11.04	9.63	9.92	57949
2009-08-25	10.32	10.40	9.76	10.40	29726
2009-08-26	10.72	11.20	10.40	10.88	54604
2009-08-27	11.04	12.32	10.72	12.00	84671
2009-08-28	12.64	12.64	11.36	11.68	42540
2009-08-31	10.88	12.00	10.42	11.86	35434
2009-09-01	12.00	12.00	10.56	11.04	22987
2009-09-02	10.08	10.88	10.08	10.29	39232
2009-09-03	10.72	10.88	10.40	10.42	15806
2009-09-04	10.56	11.50	10.56	11.40	35547
2009-09-08	11.90	12.16	11.52	12.00	42869
2009-09-09	12.00	13.12	11.68	12.69	60736
2009-09-10	12.80	12.94	12.00	12.32	49791
2009-09-11	12.48	12.67	12.06	12.32	54377
2009-09-14	11.84	12.96	11.84	12.16	71524
2009-09-15	12.96	13.59	12.68	13.28	85522
2009-09-16	14.40	14.64	12.32	13.12	214587
2009-09-17	14.08	14.08	12.80	13.92	59654
2009-09-18	13.92	14.40	13.22	13.22	44730
2009-09-21	13.92	14.72	13.60	14.08	47736
2009-09-22	14.08	16.00	13.92	15.32	138289
2009-09-23	15.36	15.68	15.20	15.20	49895
2009-09-24	15.84	16.00	14.40	14.88	68279
2009-09-25	15.04	15.76	14.72	15.52	66209
2009-09-28	15.76	17.44	15.04	16.96	148156
2009-09-29	17.28	17.28	16.16	16.32	75007
2009-09-30	17.60	20.64	16.80	19.20	368913
2009-10-01	18.88	20.80	17.92	19.52	130870
2009-10-02	19.20	22.08	18.88	21.60	183760
2009-10-05	23.20	23.52	20.64	21.12	136711
2009-10-06	22.24	22.24	18.40	19.36	153270
2009-10-07	19.36	20.64	19.36	19.84	66137
2009-10-08	20.80	20.80	19.36	20.32	76496
2009-10-09	20.80	20.96	19.84	20.48	67352
2009-10-12	21.44	22.72	20.64	22.72	119630
2009-10-13	22.88	27.04	22.72	26.08	244828
2009-10-14	28.00	28.48	24.32	25.44	183155
2009-10-15	26.56	26.56	22.40	24.96	144178
2009-10-16	24.48	24.68	22.72	23.68	83138
2009-10-19	23.52	23.52	20.96	21.28	120432
2009-10-20	21.12	21.28	18.72	19.04	178716
2009-10-21	19.36	20.96	17.92	19.52	74162
2009-10-22	19.20	20.00	18.40	19.20	33050
2009-10-23	19.20	20.00	18.88	19.20	44231
2009-10-26	19.20	19.52	16.48	17.12	118735
2009-10-27	16.64	17.92	14.40	16.48	156613
2009-10-28	16.64	17.28	15.20	16.48	56001
2009-10-29	17.12	17.12	15.84	15.84	38089
2009-10-30	16.16	16.48	14.40	15.20	45552
2009-11-02	14.72	15.20	12.32	13.14	159830
2009-11-03	12.88	13.76	12.00	13.12	82510
2009-11-04	12.80	15.83	12.80	13.92	85051
2009-11-05	14.56	15.20	13.76	13.92	79138
2009-11-06	14.56	19.52	14.56	18.72	252396
2009-11-09	18.40	19.04	17.12	18.24	91979
2009-11-10	19.68	19.68	17.44	17.76	36935
2009-11-11	18.72	18.72	16.32	17.44	34035
2009-11-12	17.44	17.76	16.48	16.64	25744
2009-11-13	17.28	17.76	16.32	17.76	46669
2009-11-16	17.60	18.72	17.44	18.56	75015
2009-11-17	18.24	19.20	17.92	19.20	36353
2009-11-18	19.20	20.96	18.56	20.48	72993
2009-11-19	20.48	21.12	18.56	19.68	62547
2009-11-20	19.20	19.52	18.56	18.56	29814
2009-11-23	18.72	19.52	18.72	18.88	25877
2009-11-24	19.20	19.20	17.92	18.56	26043
2009-11-25	18.56	19.52	18.40	19.20	26086
2009-11-27	17.92	19.20	17.60	18.88	16959
2009-11-30	18.88	18.88	18.08	18.08	17798
2009-12-01	19.04	19.52	18.40	19.52	45670
2009-12-02	19.52	21.28	18.72	20.96	73231
2009-12-03	21.12	21.44	20.16	20.16	24743
2009-12-04	21.12	21.44	20.16	21.28	41116
2009-12-07	22.24	22.24	20.99	21.44	25879
2009-12-08	20.64	20.96	19.20	19.84	51264
2009-12-09	19.20	19.52	18.24	19.52	75641
2009-12-10	19.20	19.36	18.40	18.40	42239
2009-12-11	19.52	19.52	18.24	19.20	35009
2009-12-14	19.04	19.20	18.40	19.04	31278
2009-12-15	19.52	20.16	19.04	19.20	31282
2009-12-16	19.04	19.84	19.04	19.84	19165
2009-12-17	19.36	19.68	19.04	19.36	25754
2009-12-18	19.52	20.16	19.52	20.16	25272
2009-12-21	20.32	20.48	19.84	20.32	13180
2009-12-22	20.32	21.76	20.32	21.76	37997
2009-12-23	21.92	23.52	21.76	23.36	76518
2009-12-24	23.68	23.68	22.72	23.36	25666
2009-12-28	23.20	23.36	20.00	21.92	55396
2009-12-29	21.92	22.24	21.12	22.08	19122
2009-12-30	22.56	23.20	21.77	22.24	27957
2009-12-31	22.88	23.20	22.08	22.56	18236
2010-01-04	23.04	23.20	22.56	23.20	32167
2010-01-05	23.36	23.68	22.88	22.88	21534
2010-01-06	22.88	25.28	22.88	24.16	95722
2010-01-07	24.80	25.44	23.36	24.32	69227
2010-01-08	24.96	26.72	24.48	26.08	70055
2010-01-11	26.24	26.40	25.28	26.24	31002
2010-01-12	26.56	26.56	25.60	26.40	35667
2010-01-13	25.76	26.40	24.00	26.40	53359
2010-01-14	26.40	26.56	25.28	26.40	29320
2010-01-15	26.56	26.56	25.12	25.44	33566
2010-01-19	25.12	25.76	24.32	25.12	30956
2010-01-20	25.76	29.12	25.76	28.00	174273
2010-01-21	27.52	28.32	26.08	27.52	61053
2010-01-22	25.76	27.20	24.64	25.60	62799
2010-01-25	25.44	25.76	24.00	24.64	45541
2010-01-26	24.32	25.28	23.84	24.00	37123
2010-01-27	24.00	24.48	23.20	24.16	21004
2010-01-28	24.80	25.28	23.84	24.48	29400
2010-01-29	24.32	26.08	24.00	24.00	28290
2010-02-01	24.16	25.60	24.16	25.28	25989
2010-02-02	25.92	28.32	25.28	28.16	89735
2010-02-03	28.64	29.76	27.20	28.48	89208
2010-02-04	28.16	28.16	25.28	25.92	52630
2010-02-05	25.76	26.24	23.68	25.44	89750
2010-02-08	24.80	26.24	23.84	23.84	50250
2010-02-09	24.80	25.12	22.88	24.00	49419
2010-02-10	24.96	25.12	23.36	24.80	27112
2010-02-11	24.64	26.08	23.68	26.08	32827
2010-02-12	26.08	27.36	24.80	27.36	41376
2010-02-16	27.36	28.00	26.40	27.52	36116
2010-02-17	28.00	29.12	27.68	28.48	67707
2010-02-18	27.04	27.52	25.60	26.88	69628
2010-02-19	26.24	26.72	24.80	26.08	27686
2010-02-22	27.36	28.00	25.92	27.84	49712
2010-02-23	27.84	28.00	25.76	26.88	35882
2010-02-24	26.40	26.88	26.08	26.40	18772
2010-02-25	26.08	26.88	25.12	26.88	20075
2010-02-26	26.72	27.52	25.92	26.40	29366
2010-03-01	26.56	27.36	26.56	27.36	28657
2010-03-02	27.20	28.00	26.56	28.00	34472
2010-03-03	28.00	28.00	27.04	27.52	19432
2010-03-04	27.84	27.84	26.56	27.36	19930
2010-03-05	28.00	28.00	26.88	27.20	24205
2010-03-08	27.68	27.68	26.72	27.20	11864
2010-03-09	27.20	27.36	26.88	27.36	26010
2010-03-10	27.20	27.28	26.40	26.72	20172
2010-03-11	26.40	27.20	26.24	26.88	18791
2010-03-12	27.04	27.52	26.40	27.04	24265
2010-03-15	27.36	27.36	26.56	27.20	17773
2010-03-16	27.36	27.84	26.88	27.68	30017
2010-03-17	27.68	27.68	26.72	27.36	47470
2010-03-18	27.36	27.68	26.72	26.88	18590
2010-03-19	26.72	27.20	23.68	23.68	98540
2010-03-22	23.36	26.40	22.56	25.44	36013
2010-03-23	25.44	26.24	24.80	26.24	34435
2010-03-24	25.92	26.24	25.12	25.28	19104
2010-03-25	25.12	26.40	25.12	26.08	30442
2010-03-26	25.92	26.88	25.76	26.24	31344
2010-03-29	25.76	26.72	25.76	26.24	11817
2010-03-30	25.92	27.20	25.92	26.88	37966
2010-03-31	26.24	27.20	26.24	26.56	20431
2010-04-01	26.88	29.44	26.88	29.44	114224
2010-04-05	29.60	33.44	29.44	31.52	190785
2010-04-06	32.00	32.80	30.72	31.84	44577
2010-04-07	32.32	32.32	30.72	31.84	29277
2010-04-08	32.00	35.04	31.52	33.44	120264
2010-04-09	34.08	35.52	33.28	34.08	61780
2010-04-12	35.36	35.84	34.08	35.36	61509
2010-04-13	35.52	35.52	33.13	34.72	60632
2010-04-14	36.00	37.60	34.72	37.12	88230
2010-04-15	37.44	37.60	33.60	36.96	82288
2010-04-16	37.60	37.76	34.72	35.52	79765
2010-04-19	34.88	36.48	33.12	36.48	70723
2010-04-20	36.48	36.96	35.20	36.80	49244
2010-04-21	37.44	38.88	36.48	38.08	54948
2010-04-22	37.76	37.76	36.64	37.76	52975
2010-04-23	38.24	40.00	37.44	39.52	123380
2010-04-26	39.52	41.12	39.52	40.00	71960
2010-04-27	40.64	40.80	38.08	40.00	44026
2010-04-28	40.80	40.80	35.84	37.60	54416
2010-04-29	38.40	39.20	37.12	39.20	46988
2010-04-30	39.36	41.28	37.44	38.08	39770
2010-05-03	39.36	39.36	37.76	38.40	61881
2010-05-04	38.40	38.40	36.80	37.60	51047
2010-05-05	35.36	39.04	33.28	37.76	94013
2010-05-06	37.76	37.76	28.16	34.88	66682
2010-05-07	35.68	35.68	30.08	32.16	59108
2010-05-10	36.64	37.44	33.92	35.84	75676
2010-05-11	34.40	37.28	32.80	35.36	49657
2010-05-12	34.40	37.12	34.08	36.80	49986
2010-05-13	36.64	38.86	36.00	38.24	36079
2010-05-14	38.24	38.24	35.36	35.36	29822
2010-05-17	35.36	36.64	33.76	35.20	26736
2010-05-18	35.52	36.80	34.40	35.04	37115
2010-05-19	35.20	35.36	32.56	33.60	48180
2010-05-20	32.48	32.64	29.44	30.88	55724
2010-05-21	29.12	32.80	28.96	31.04	82640
2010-05-24	31.36	31.84	28.64	28.96	35910
2010-05-25	27.68	28.32	26.40	28.16	57884
2010-05-26	29.12	30.40	28.16	28.32	47563
2010-05-27	29.12	31.84	29.11	31.84	45644
2010-05-28	31.52	31.68	30.24	31.68	23121
2010-06-01	31.36	31.36	30.24	30.40	15534
2010-06-02	30.08	31.36	28.80	30.88	14918
2010-06-03	30.40	30.88	29.28	30.24	39611
2010-06-04	28.80	30.24	28.80	29.44	25389
2010-06-07	29.60	30.40	25.60	26.40	62181
2010-06-08	26.40	27.36	23.04	25.60	73335
2010-06-09	25.60	27.04	24.80	25.12	29898
2010-06-10	25.60	27.52	25.28	25.92	31094
2010-06-11	25.92	28.64	25.92	27.52	30646
2010-06-14	28.00	28.32	26.40	26.56	28634
2010-06-15	26.56	30.08	26.24	29.44	37451
2010-06-16	29.44	31.04	27.68	30.24	46366
2010-06-17	30.40	30.72	28.32	30.24	41975
2010-06-18	30.08	31.84	29.76	31.68	68758
2010-06-21	32.80	34.88	31.52	33.12	71657
2010-06-22	32.64	34.24	31.04	31.04	45757
2010-06-23	31.04	31.04	28.32	28.96	58470
2010-06-24	28.32	29.28	26.56	27.52	94420
2010-06-25	27.52	28.48	24.96	28.32	923171
2010-06-28	27.84	27.84	26.08	27.52	48860
2010-06-29	26.88	27.20	25.44	25.76	51438
2010-06-30	25.60	26.32	24.80	24.80	34440
2010-07-01	24.96	25.60	22.88	25.44	67672
2010-07-02	25.76	25.92	24.16	25.28	19554
2010-07-06	25.28	26.07	22.08	22.72	59803
2010-07-07	22.88	25.28	21.92	25.12	48944
2010-07-08	25.92	26.08	24.64	25.28	40717
2010-07-09	24.96	28.16	24.48	27.84	55627
2010-07-12	27.52	28.16	26.80	26.88	28611
2010-07-13	27.52	28.80	27.52	28.80	59948
2010-07-14	29.44	29.44	27.04	27.36	74754
2010-07-15	27.20	27.84	24.80	25.60	73584
2010-07-16	25.60	27.84	24.96	26.88	86439
2010-07-19	26.88	29.60	26.72	29.28	91274
2010-07-20	28.64	28.64	27.52	28.16	54496
2010-07-21	29.76	29.76	26.48	27.04	46729
2010-07-22	27.52	27.84	26.08	26.88	47416
2010-07-23	26.56	28.00	26.24	27.68	33289
2010-07-26	27.68	29.44	26.88	28.80	62264
2010-07-27	29.12	29.60	28.32	29.28	53975
2010-07-28	29.28	30.16	26.72	27.20	97387
2010-07-29	28.48	29.12	25.76	26.08	82671
2010-07-30	25.60	27.84	25.60	26.72	52225
2010-08-02	27.20	27.20	25.60	26.72	46595
2010-08-03	26.56	28.80	26.48	28.48	68831
2010-08-04	28.48	29.76	27.76	29.76	77344
2010-08-05	29.44	29.60	27.20	27.84	60123
2010-08-06	27.36	28.16	27.20	27.36	25891
2010-08-09	27.52	27.84	27.20	27.84	28937
2010-08-10	27.52	27.68	26.56	26.56	30770
2010-08-11	26.24	26.40	23.84	24.16	109253
2010-08-12	23.68	25.12	22.08	24.16	49851
2010-08-13	23.84	26.08	23.68	24.96	40889
2010-08-16	24.64	25.76	24.48	25.44	27931
2010-08-17	25.92	25.92	24.80	25.60	26349
2010-08-18	25.60	26.40	24.80	25.44	28656
2010-08-19	25.44	25.44	24.00	24.00	39594
2010-08-20	23.84	24.64	23.36	24.00	32746
2010-08-23	24.16	25.92	23.36	23.36	36996
2010-08-24	23.36	23.36	22.24	22.24	40016
2010-08-25	22.08	23.84	21.60	23.52	39584
2010-08-26	23.52	23.84	22.24	22.24	22225
2010-08-27	22.72	25.12	22.40	23.40	47272
2010-08-30	23.20	23.52	22.72	22.88	17229
2010-08-31	22.72	22.88	21.44	21.60	47526
2010-09-01	22.24	23.76	21.76	23.68	77010
2010-09-02	23.20	24.16	22.88	24.00	21488
2010-09-03	24.32	24.80	24.16	24.48	27635
2010-09-07	24.16	24.16	23.04	23.20	18509
2010-09-08	23.52	24.32	23.20	23.52	23029
2010-09-09	24.00	24.32	23.20	23.84	37026
2010-09-10	24.16	24.16	23.20	23.36	30469
2010-09-13	23.52	24.08	23.04	24.00	39792
2010-09-14	24.00	25.60	24.00	25.44	55340
2010-09-15	25.12	26.40	24.64	26.24	38393
2010-09-16	26.40	26.72	25.44	25.60	41446
2010-09-17	26.08	26.40	25.10	26.40	44749
2010-09-20	26.08	26.88	25.76	26.72	60465
2010-09-21	26.72	26.72	25.60	25.92	38789
2010-09-22	25.76	26.24	25.60	25.76	37335
2010-09-23	25.44	26.40	23.52	26.24	36452
2010-09-24	26.56	27.36	25.92	27.36	61834
2010-09-27	27.36	28.64	27.04	28.32	35542
2010-09-28	28.48	31.20	27.36	30.56	101712
2010-09-29	30.40	31.20	29.92	31.04	46515
2010-09-30	31.36	31.36	29.28	30.88	42581
2010-10-01	31.04	31.36	30.56	31.04	21679
2010-10-04	30.56	31.04	29.28	29.44	31173
2010-10-05	29.76	30.72	29.44	30.24	27261
2010-10-06	30.40	30.40	29.12	29.44	32792
2010-10-07	29.92	30.08	29.20	29.76	21465
2010-10-08	29.60	30.08	28.80	29.92	32838
2010-10-11	29.76	30.24	29.12	29.44	26935
2010-10-12	29.12	31.52	29.12	31.04	37578
2010-10-13	31.36	32.64	30.72	31.68	59807
2010-10-14	31.68	32.64	30.72	31.20	37793
2010-10-15	31.84	32.48	31.84	32.00	51236
2010-10-18	32.16	33.44	31.20	33.12	37629
2010-10-19	32.48	34.72	32.32	33.76	77581
2010-10-20	34.08	35.52	34.02	35.20	48555
2010-10-21	35.52	36.00	33.28	33.76	60697
2010-10-22	33.76	34.08	32.00	33.76	28583
2010-10-25	34.08	35.20	33.92	34.08	20135
2010-10-26	33.92	34.40	33.44	34.08	27742
2010-10-27	33.92	34.72	32.80	33.60	38701
2010-10-28	34.08	34.08	32.00	32.16	40074
2010-10-29	32.16	34.88	32.16	34.24	65210
2010-11-01	34.40	35.68	32.80	32.96	50004
2010-11-02	33.60	34.40	32.96	34.08	42492
2010-11-03	34.40	34.72	33.44	34.08	49322
2010-11-04	35.84	40.96	35.52	40.96	275451
2010-11-05	39.52	42.00	39.36	40.48	113676
2010-11-08	41.28	43.20	40.64	41.28	91252
2010-11-09	41.76	45.76	41.76	43.84	109106
2010-11-10	44.00	45.44	42.88	44.48	145072
2010-11-11	43.68	44.48	41.76	43.68	100245
2010-11-12	42.88	44.48	42.24	43.04	33868
2010-11-15	43.36	43.36	41.60	42.24	29397
2010-11-16	41.76	42.24	39.84	40.64	65794
2010-11-17	40.64	41.14	38.72	39.84	55136
2010-11-18	40.32	42.88	40.32	42.08	50706
2010-11-19	41.76	43.68	40.48	42.56	46184
2010-11-22	42.72	43.52	40.96	41.92	53778
2010-11-23	41.28	41.76	40.80	40.96	24065
2010-11-24	41.28	42.88	41.12	41.60	32276
2010-11-26	41.44	41.60	41.28	41.44	8042
2010-11-29	41.44	41.60	40.32	40.64	21209
2010-11-30	40.00	40.96	39.04	39.84	88160
2010-12-01	40.80	41.60	39.68	40.96	62450
2010-12-02	40.96	42.24	38.56	39.36	119274
2010-12-03	38.88	41.92	38.88	41.60	60669
2010-12-06	41.76	44.32	41.60	44.16	63394
2010-12-07	46.56	46.56	44.40	45.76	98052
2010-12-08	45.76	45.76	43.04	45.12	55809
2010-12-09	45.92	50.88	45.60	50.88	242578
2010-12-10	51.36	53.28	49.60	51.84	124995
2010-12-13	52.32	52.80	50.40	50.40	82326
2010-12-14	50.40	50.72	47.52	48.00	64014
2010-12-15	47.68	50.40	46.72	48.32	46620
2010-12-16	50.40	55.84	50.40	55.04	171566
2010-12-17	55.20	55.36	52.24	52.32	144266
2010-12-20	52.48	55.20	52.32	53.28	64766
2010-12-21	53.76	59.04	53.28	58.88	124675
2010-12-22	59.20	59.52	57.28	57.60	75923
2010-12-23	57.44	58.88	56.00	56.32	43663
2010-12-27	56.32	57.12	54.88	56.80	38017
2010-12-28	56.64	57.12	54.88	55.20	27102
2010-12-29	55.20	56.48	53.76	55.68	47935
2010-12-30	55.84	56.08	54.40	55.52	41064
2010-12-31	55.20	57.12	54.72	55.36	38399
2011-01-03	56.80	59.52	56.16	57.92	74620
2011-01-04	58.72	60.32	55.20	55.36	76809
2011-01-05	55.04	55.36	49.76	53.12	186269
2011-01-06	53.44	53.52	51.04	52.32	121532
2011-01-07	52.64	53.60	51.36	51.76	93333
2011-01-10	51.68	52.32	50.56	51.20	77575
2011-01-11	51.84	54.88	51.84	53.44	94158
2011-01-12	54.40	58.08	54.40	57.28	164892
2011-01-13	57.28	59.04	57.28	57.60	235125
2011-01-14	59.04	59.04	56.48	58.72	164173
2011-01-18	58.56	58.88	56.16	57.28	52460
2011-01-19	57.44	57.60	52.16	53.12	118589
2011-01-20	52.32	52.64	50.40	51.36	69038
2011-01-21	52.00	54.08	51.20	51.36	61308
2011-01-24	51.36	53.12	51.36	51.84	41479
2011-01-25	51.20	51.52	49.28	50.08	91271
2011-01-26	50.40	54.72	50.24	54.72	106870
2011-01-27	54.72	55.52	54.24	55.36	62084
2011-01-28	55.20	57.44	54.88	55.84	151348
2011-01-31	56.00	56.64	54.24	55.52	80962
2011-02-01	56.16	58.40	55.04	56.96	142108
2011-02-02	49.12	49.12	42.40	43.84	706838
2011-02-03	43.36	44.00	41.12	41.76	271087
2011-02-04	42.08	45.12	39.68	44.48	510339
2011-02-07	44.80	46.24	44.00	44.00	286457
2011-02-08	44.00	45.12	43.68	44.96	136022
2011-02-09	44.96	45.45	43.84	44.32	107091
2011-02-10	43.68	45.92	43.36	45.12	114949
2011-02-11	44.80	46.08	44.16	45.60	82582
2011-02-14	45.60	47.68	45.12	45.60	99742
2011-02-15	45.76	45.92	43.36	43.52	191086
2011-02-16	44.00	44.64	42.30	44.16	108017
2011-02-17	43.52	45.60	43.36	45.44	85738
2011-02-18	45.76	47.84	45.28	46.24	145895
2011-02-22	45.44	46.08	43.68	44.48	91413
2011-02-23	44.48	45.44	40.64	40.96	168584
2011-02-24	41.12	43.68	40.96	43.20	88090
2011-02-25	43.36	44.96	42.40	44.64	71692
2011-02-28	45.60	45.76	44.00	44.00	88639
2011-03-01	44.48	44.96	41.92	42.24	113779
2011-03-02	42.08	44.80	41.92	44.80	70710
2011-03-03	45.28	46.72	44.48	46.24	95551
2011-03-04	46.24	47.52	45.52	46.56	79111
2011-03-07	46.72	46.72	43.36	43.68	100389
2011-03-08	43.68	44.64	42.72	43.36	68120
2011-03-09	43.36	44.32	42.40	42.40	46278
2011-03-10	41.92	42.24	40.48	40.48	98452
2011-03-11	40.48	42.24	39.20	40.16	81538
2011-03-14	39.36	42.56	39.20	40.00	63646
2011-03-15	39.04	39.84	38.08	39.20	58515
2011-03-16	38.88	39.36	36.80	36.80	142389
2011-03-17	37.92	38.56	35.20	35.36	128534
2011-03-18	36.16	38.08	35.60	36.80	93618
2011-03-21	37.92	40.64	36.80	40.64	88473
2011-03-22	40.32	41.44	39.36	40.00	101970
2011-03-23	40.00	41.44	39.68	41.28	49011
2011-03-24	41.60	42.72	40.96	41.28	71356
2011-03-25	41.60	42.48	40.32	40.96	77038
2011-03-28	40.64	41.92	40.48	40.96	60376
2011-03-29	41.12	42.08	40.64	41.44	54219
2011-03-30	41.92	42.08	41.12	42.08	70526
2011-03-31	42.08	42.40	41.60	42.40	64940
2011-04-01	42.56	43.04	40.96	41.44	41542
2011-04-04	41.44	43.04	40.16	40.96	58355
2011-04-05	40.64	41.61	40.32	40.48	53405
2011-04-06	40.96	41.60	40.80	40.96	62992
2011-04-07	40.96	41.76	39.52	39.68	58380
2011-04-08	40.32	40.80	37.12	37.28	100526
2011-04-11	37.12	38.24	35.84	36.00	95247
2011-04-12	35.04	36.64	34.72	35.36	160075
2011-04-13	35.68	37.12	35.04	35.84	51886
2011-04-14	35.20	36.00	34.56	35.84	42911
2011-04-15	35.52	35.52	34.72	35.52	72748
2011-04-18	34.88	36.00	34.72	36.00	43691
2011-04-19	35.84	35.84	34.40	35.04	54682
2011-04-20	36.16	37.28	35.36	36.96	74617
2011-04-21	37.76	39.52	36.80	39.52	85802
2011-04-25	38.88	40.32	38.32	38.72	80401
2011-04-26	39.20	41.44	39.20	41.44	95843
2011-04-27	40.96	41.44	39.52	39.84	88017
2011-04-28	33.28	33.28	28.40	28.64	876571
2011-04-29	29.44	30.24	28.80	29.92	133640
2011-05-02	30.56	31.20	28.80	29.12	176680
2011-05-03	29.12	29.76	27.36	28.16	162211
2011-05-04	32.00	33.12	30.88	31.84	608570
2011-05-05	30.72	32.48	30.72	31.04	155155
2011-05-06	32.16	32.64	31.20	31.36	90797
2011-05-09	32.32	32.32	31.20	31.36	115305
2011-05-10	31.84	32.00	30.88	31.04	72750
2011-05-11	31.04	31.36	29.60	30.24	171978
2011-05-12	29.76	31.52	29.44	31.36	94490
2011-05-13	31.36	31.68	30.24	30.24	74518
2011-05-16	30.24	30.88	29.76	29.92	99556
2011-05-17	29.92	30.08	28.48	28.96	84826
2011-05-18	29.12	30.24	29.12	29.76	58742
2011-05-19	29.44	29.76	28.96	28.96	35178
2011-05-20	28.80	29.12	28.16	28.32	51129
2011-05-23	6.88	7.04	6.80	6.84	173851
2011-05-24	6.92	6.96	6.44	6.56	343275
2011-05-25	6.44	6.88	6.44	6.64	277922
2011-05-26	6.68	6.96	6.68	6.92	209154
2011-05-27	7.00	7.16	6.92	7.16	149510
2011-05-31	7.24	7.32	7.08	7.20	193848
2011-06-01	7.20	7.48	7.12	7.32	400394
2011-06-02	7.60	7.60	7.32	7.48	174059
2011-06-03	7.32	7.46	7.20	7.24	184494
2011-06-06	7.20	7.40	7.04	7.04	176140
2011-06-07	7.08	7.08	6.84	6.84	108138
2011-06-08	6.80	6.84	6.52	6.56	184034
2011-06-09	6.56	6.88	6.44	6.84	143349
2011-06-10	6.72	6.76	6.40	6.44	266649
2011-06-13	6.44	6.64	6.20	6.40	128256
2011-06-14	6.52	6.56	6.36	6.56	138023
2011-06-15	6.44	6.68	6.44	6.56	175406
2011-06-16	6.52	6.68	6.20	6.28	168534
2011-06-17	6.36	6.44	5.92	6.04	405479
2011-06-20	6.00	6.44	5.96	6.36	241490
2011-06-21	6.36	6.80	6.28	6.72	257906
2011-06-22	6.68	6.84	6.48	6.56	131190
2011-06-23	6.40	6.52	6.28	6.44	160849
2011-06-24	6.44	7.00	6.24	7.00	714521
2011-06-27	6.88	6.88	6.60	6.80	231082
2011-06-28	6.96	7.12	6.60	6.84	183375
2011-06-29	6.88	6.88	6.64	6.76	143765
2011-06-30	6.76	6.76	6.56	6.56	169886
2011-07-01	6.68	6.76	6.48	6.68	226482
2011-07-05	6.72	7.22	6.68	7.12	318904
2011-07-06	7.12	7.20	6.92	7.12	179194
2011-07-07	7.24	7.72	7.08	7.48	453935
2011-07-08	7.36	7.48	6.96	7.20	224420
2011-07-11	7.24	7.40	6.84	6.88	229163
2011-07-12	6.84	6.88	6.64	6.68	159700
2011-07-13	6.92	6.92	6.52	6.60	208035
2011-07-14	6.64	6.64	6.44	6.52	170330
2011-07-15	6.56	6.60	6.36	6.40	160552
2011-07-18	6.32	6.48	6.08	6.40	137932
2011-07-19	6.48	6.64	6.40	6.52	276744
2011-07-20	6.52	6.84	6.52	6.80	148214
2011-07-21	6.76	6.96	6.56	6.92	145659
2011-07-22	6.96	7.04	6.80	6.92	93753
2011-07-25	7.00	7.32	6.76	7.20	306561
2011-07-26	7.40	7.76	7.24	7.28	270743
2011-07-27	7.20	7.20	6.80	6.80	231879
2011-07-28	6.88	7.12	6.68	6.88	259102
2011-07-29	7.04	7.04	6.40	6.64	301159
2011-08-01	6.76	6.88	6.56	6.68	189185
2011-08-02	6.64	6.72	6.40	6.40	134638
2011-08-03	6.40	6.50	6.08	6.16	268465
2011-08-04	6.12	6.20	5.52	5.64	428637
2011-08-05	6.32	6.36	5.68	5.92	462935
2011-08-08	5.64	5.64	5.04	5.12	538862
2011-08-09	5.20	5.56	5.00	5.56	402182
2011-08-10	5.40	5.52	5.04	5.16	353641
2011-08-11	5.20	5.60	5.20	5.48	379933
2011-08-12	5.52	5.68	5.32	5.36	70307
2011-08-15	5.44	6.00	5.44	5.96	218649
2011-08-16	5.84	6.12	5.64	5.80	192922
2011-08-17	5.84	5.96	5.60	5.60	80533
2011-08-18	5.48	5.52	5.08	5.28	245797
2011-08-19	5.16	5.44	5.08	5.20	157814
2011-08-22	5.44	5.44	5.08	5.08	89099
2011-08-23	5.16	5.44	5.12	5.44	163148
2011-08-24	5.40	5.56	5.36	5.52	102841
2011-08-25	5.48	5.56	5.20	5.20	104036
2011-08-26	5.20	5.72	5.20	5.60	171296
2011-08-29	5.64	6.00	5.64	5.96	143153
2011-08-30	5.88	6.00	5.52	5.80	143151
2011-08-31	5.88	5.92	5.44	5.44	143039
2011-09-01	5.48	5.60	5.28	5.28	118516
2011-09-02	5.20	5.44	5.20	5.24	191323
2011-09-06	5.20	5.30	5.08	5.16	206356
2011-09-07	5.24	5.36	5.12	5.28	175092
2011-09-08	5.24	5.48	5.20	5.28	137070
2011-09-09	5.20	5.32	5.04	5.12	146158
2011-09-12	5.08	5.32	5.08	5.32	155637
2011-09-13	5.32	5.64	5.20	5.60	187888
2011-09-14	5.68	5.68	5.52	5.60	133336
2011-09-15	5.64	5.76	5.52	5.72	111618
2011-09-16	5.68	5.73	5.44	5.56	210993
2011-09-19	5.44	5.60	5.40	5.44	73592
2011-09-20	5.44	5.52	5.08	5.12	119417
2011-09-21	5.16	5.28	5.04	5.04	192475
2011-09-22	5.00	5.12	4.64	4.68	214076
2011-09-23	4.72	4.96	4.68	4.92	92269
2011-09-26	4.96	4.96	4.56	4.76	122234
2011-09-27	4.88	4.96	4.60	4.84	320384
2011-09-28	4.84	4.92	4.64	4.64	120965
2011-09-29	4.84	4.84	4.60	4.80	145331
2011-09-30	4.72	4.84	4.60	4.80	151064
2011-10-03	4.64	4.80	4.32	4.32	187709
2011-10-04	4.44	4.60	4.00	4.56	212244
2011-10-05	4.56	4.76	4.48	4.72	125824
2011-10-06	4.72	4.84	4.62	4.84	96040
2011-10-07	4.84	4.92	4.64	4.68	64514
2011-10-10	4.80	4.92	4.64	4.84	105175
2011-10-11	4.80	5.00	4.80	5.00	110508
2011-10-12	5.04	5.20	5.00	5.20	141807
2011-10-13	5.16	5.24	5.12	5.20	81882
2011-10-14	5.32	5.36	5.24	5.36	101163
2011-10-17	5.32	5.32	4.80	4.80	132047
2011-10-18	4.96	5.20	4.84	5.04	161207
2011-10-19	5.00	5.04	4.88	4.92	99530
2011-10-20	4.88	5.00	4.80	4.92	100208
2011-10-21	5.12	5.23	4.84	4.96	118602
2011-10-24	5.00	5.20	4.92	5.20	155479
2011-10-25	5.08	5.20	4.80	4.88	163980
2011-10-26	5.08	5.64	5.08	5.52	371510
2011-10-27	5.68	5.92	5.68	5.92	302906
2011-10-28	5.88	6.20	5.88	5.96	210028
2011-10-31	5.92	5.96	5.60	5.60	163985
2011-11-01	5.60	5.64	5.16	5.24	214087
2011-11-02	5.36	5.80	5.28	5.52	148443
2011-11-03	5.56	5.68	5.32	5.68	122249
2011-11-04	5.64	5.96	5.48	5.84	179663
2011-11-07	5.80	5.82	5.64	5.72	89726
2011-11-08	5.80	5.82	5.64	5.76	126988
2011-11-09	5.52	5.64	5.32	5.32	116851
2011-11-10	5.44	5.52	5.28	5.40	84151
2011-11-11	5.52	5.64	5.24	5.60	155313
2011-11-14	5.52	5.68	5.24	5.24	113773
2011-11-15	5.24	5.44	5.08	5.16	161759
2011-11-16	5.12	5.44	5.00	5.04	310555
2011-11-17	5.12	5.16	4.88	4.88	107061
2011-11-18	4.92	5.16	4.84	4.96	67469
2011-11-21	4.88	4.92	4.60	4.72	143704
2011-11-22	4.72	4.84	4.48	4.52	118546
2011-11-23	4.48	4.68	4.36	4.40	151611
2011-11-25	4.40	4.56	4.40	4.52	57396
2011-11-28	4.72	4.76	4.52	4.64	135940
2011-11-29	4.68	4.76	4.56	4.76	60925
2011-11-30	4.96	5.16	4.80	5.08	151104
2011-12-01	5.04	5.20	4.92	5.12	117566
2011-12-02	5.20	5.40	5.04	5.32	222871
2011-12-05	5.40	5.64	5.16	5.32	310844
2011-12-06	5.36	5.56	5.24	5.52	62885
2011-12-07	5.52	5.54	5.24	5.48	62650
2011-12-08	5.32	5.48	5.08	5.08	89804
2011-12-09	5.12	5.44	5.04	5.40	114434
2011-12-12	5.32	5.32	5.08	5.12	88043
2011-12-13	5.20	5.24	4.88	4.88	62065
2011-12-14	4.88	5.12	4.87	5.04	94579
2011-12-15	5.16	5.20	4.92	5.16	104747
2011-12-16	5.24	5.28	5.00	5.16	135072
2011-12-19	5.16	5.16	4.72	4.80	142286
2011-12-20	4.88	5.00	4.56	5.00	182153
2011-12-21	5.00	5.16	4.84	5.08	175311
2011-12-22	5.04	5.56	4.96	5.44	319226
2011-12-23	5.44	5.64	5.12	5.52	146798
2011-12-27	5.52	5.52	5.16	5.44	86443
2011-12-28	5.52	5.52	5.04	5.16	101430
2011-12-29	5.20	5.48	5.16	5.32	133623
2011-12-30	5.28	5.44	5.16	5.32	153374
2012-01-03	5.52	5.60	5.36	5.56	77583
2012-01-04	5.56	5.60	5.40	5.44	64873
2012-01-05	5.40	6.36	5.40	6.16	515642
2012-01-06	6.12	6.84	6.04	6.80	543865
2012-01-09	6.76	6.88	6.48	6.60	449450
2012-01-10	6.60	6.68	6.28	6.44	201136
2012-01-11	6.36	6.48	6.24	6.44	225697
2012-01-12	6.44	6.72	6.28	6.40	222359
2012-01-13	6.24	6.44	6.16	6.24	148468
2012-01-17	6.28	6.68	6.20	6.36	394671
2012-01-18	6.48	7.00	6.40	6.96	1225500
2012-01-19	7.04	7.48	6.96	7.32	574981
2012-01-20	7.32	7.32	6.88	7.12	174483
2012-01-23	7.20	7.20	6.96	7.12	129960
2012-01-24	7.08	7.16	6.92	7.00	211251
2012-01-25	7.04	8.16	6.84	7.52	621791
2012-01-26	7.60	7.76	7.24	7.48	171425
2012-01-27	7.44	7.56	7.24	7.44	89003
2012-01-30	7.32	7.44	6.88	6.88	147851
2012-01-31	6.92	7.48	6.88	7.20	251072
2012-02-01	7.28	7.48	6.88	7.08	308214
2012-02-02	7.04	7.52	6.96	7.44	464188
2012-02-03	7.56	7.60	6.80	7.20	1702515
2012-02-06	7.16	7.40	7.00	7.28	199568
2012-02-07	7.28	7.56	7.08	7.12	616878
2012-02-08	7.24	7.36	6.56	6.68	680605
2012-02-09	6.60	7.00	6.60	6.80	197097
2012-02-10	6.72	6.92	6.72	6.80	99177
2012-02-13	6.96	7.00	6.64	6.80	235699
2012-02-14	6.80	7.16	6.64	6.64	242894
2012-02-15	6.68	6.80	6.44	6.48	250488
2012-02-16	6.52	6.76	6.40	6.68	198212
2012-02-17	6.64	7.32	6.64	7.16	596488
2012-02-21	7.36	7.36	6.72	6.80	250746
2012-02-22	6.76	7.08	6.76	6.92	212304
2012-02-23	6.96	7.08	6.76	7.08	139165
2012-02-24	7.08	7.08	6.72	6.80	149942
2012-02-27	6.80	6.92	6.60	6.84	216780
2012-02-28	6.88	7.08	6.80	6.88	167185
2012-02-29	6.92	6.96	6.48	6.64	258070
2012-03-01	6.68	6.88	6.56	6.72	550355
2012-03-02	6.76	6.80	6.56	6.60	279427
2012-03-05	6.64	6.64	6.24	6.28	256900
2012-03-06	6.20	6.32	6.04	6.24	248961
2012-03-07	6.44	6.56	6.16	6.20	105625
2012-03-08	6.40	6.64	6.20	6.56	139395
2012-03-09	6.56	6.60	6.36	6.52	396376
2012-03-12	6.52	6.56	6.36	6.52	102603
2012-03-13	6.52	6.56	6.16	6.32	412722
2012-03-14	6.32	6.60	6.28	6.44	216201
2012-03-15	6.48	6.68	6.48	6.60	184642
2012-03-16	6.56	6.68	6.52	6.64	198038
2012-03-19	6.52	7.08	6.48	7.08	258441
2012-03-20	7.08	7.16	6.88	7.04	193574
2012-03-21	7.12	7.24	6.88	6.92	169048
2012-03-22	6.88	7.16	6.72	7.16	114413
2012-03-23	7.12	7.20	7.00	7.12	84735
2012-03-26	7.20	7.36	7.00	7.28	185039
2012-03-27	7.28	7.36	7.04	7.12	86064
2012-03-28	7.12	7.12	6.68	6.76	121443
2012-03-29	6.80	6.84	6.64	6.80	153079
2012-03-30	6.80	6.92	6.52	6.88	115600
2012-04-02	6.72	7.04	6.64	7.04	154437
2012-04-03	7.00	7.00	6.60	6.72	150642
2012-04-04	6.60	6.60	6.28	6.48	133922
2012-04-05	6.44	6.52	6.24	6.28	109008
2012-04-09	6.16	6.26	6.08	6.16	102619
2012-04-10	6.20	6.40	6.00	6.08	148101
2012-04-11	6.16	6.48	6.08	6.08	140486
2012-04-12	6.12	6.32	6.12	6.32	66839
2012-04-13	6.24	6.32	6.00	6.04	83649
2012-04-16	6.12	6.20	6.00	6.08	72947
2012-04-17	6.16	6.20	5.80	6.12	149634
2012-04-18	6.04	6.16	5.60	5.76	129146
2012-04-19	5.76	6.08	5.60	5.64	79853
2012-04-20	5.84	5.84	5.52	5.60	87824
2012-04-23	5.48	5.72	5.40	5.64	142977
2012-04-24	5.68	5.96	5.68	5.92	86798
2012-04-25	6.00	6.04	5.88	6.04	91235
2012-04-26	6.00	6.00	5.68	5.72	158021
2012-04-27	5.76	5.76	5.52	5.60	211859
2012-04-30	5.68	5.68	5.40	5.44	190702
2012-05-01	5.48	5.76	5.48	5.56	299344
2012-05-02	5.56	5.80	5.24	5.36	159674
2012-05-03	5.08	5.64	4.84	4.84	233779
2012-05-04	4.80	5.36	4.80	5.00	295919
2012-05-07	5.04	5.12	4.92	4.92	127891
2012-05-08	4.88	5.04	4.80	4.88	164516
2012-05-09	4.80	4.96	4.66	4.84	109745
2012-05-10	4.88	4.96	4.78	4.88	81700
2012-05-11	4.80	4.84	4.64	4.72	180794
2012-05-14	4.72	4.80	4.60	4.64	92893
2012-05-15	4.64	4.80	4.60	4.60	55426
2012-05-16	4.60	4.76	4.28	4.28	82363
2012-05-17	4.32	4.52	4.16	4.32	274240
2012-05-18	4.32	4.36	4.16	4.20	228309
2012-05-21	4.20	4.28	3.89	4.16	242736
2012-05-22	4.12	4.16	3.99	4.00	180763
2012-05-23	3.96	4.12	3.88	4.12	276679
2012-05-24	4.16	4.20	3.97	4.04	164689
2012-05-25	4.08	4.52	4.04	4.48	480723
2012-05-29	4.56	4.68	4.44	4.64	366433
2012-05-30	4.56	4.56	4.40	4.52	161267
2012-05-31	4.52	4.56	4.40	4.44	123071
2012-06-01	4.36	4.60	4.36	4.36	125902
2012-06-04	4.28	4.56	4.24	4.48	103991
2012-06-05	4.40	4.52	4.32	4.48	147227
2012-06-06	4.52	4.88	4.48	4.84	131761
2012-06-07	4.92	4.96	4.72	4.84	116683
2012-06-08	4.80	4.88	4.60	4.76	89737
2012-06-11	4.84	4.84	4.48	4.52	71811
2012-06-12	4.56	4.64	4.48	4.64	75142
2012-06-13	4.60	4.68	4.40	4.56	82184
2012-06-14	4.56	4.60	4.48	4.60	63742
2012-06-15	4.60	4.80	4.60	4.80	114450
2012-06-18	4.72	4.96	4.60	4.88	89383
2012-06-19	4.88	5.00	4.80	5.00	83333
2012-06-20	4.96	5.20	4.88	5.00	51181
2012-06-21	5.00	5.08	4.64	4.72	97716
2012-06-22	4.68	5.00	4.64	4.92	285353
2012-06-25	4.80	4.84	4.72	4.80	43115
2012-06-26	4.76	4.76	4.60	4.76	62783
2012-06-27	4.72	4.80	4.64	4.76	51892
2012-06-28	4.72	4.80	4.40	4.48	101478
2012-06-29	4.64	4.88	4.60	4.80	137568
2012-07-02	4.88	4.88	4.60	4.80	64342
2012-07-03	4.80	4.80	4.72	4.80	26211
2012-07-05	4.76	4.76	4.64	4.68	37387
2012-07-06	4.60	4.68	4.48	4.52	49654
2012-07-09	4.52	4.52	4.20	4.30	113620
2012-07-10	4.24	4.32	3.92	4.12	340259
2012-07-11	4.04	4.16	4.04	4.08	124730
2012-07-12	4.04	4.08	3.86	3.86	407038
2012-07-13	3.88	3.96	3.84	3.89	228198
2012-07-16	3.89	4.00	3.65	3.72	252001
2012-07-17	3.77	3.84	3.52	3.56	189889
2012-07-18	3.55	3.70	3.52	3.60	815880
2012-07-19	3.60	3.80	3.60	3.64	167967
2012-07-20	3.64	3.71	3.60	3.68	98875
2012-07-23	3.60	3.60	3.56	3.56	64465
2012-07-24	3.59	3.60	3.52	3.52	163798
2012-07-25	3.58	3.64	3.52	3.52	110664
2012-07-26	3.60	3.65	3.48	3.56	57522
2012-07-27	3.59	3.64	3.52	3.57	96790
2012-07-30	3.60	3.64	3.41	3.44	72079
2012-07-31	3.44	3.56	3.32	3.40	177138
2012-08-01	3.42	3.56	3.16	3.16	257142
2012-08-02	3.16	3.20	2.85	3.12	168057
2012-08-03	3.84	3.84	3.47	3.56	415173
2012-08-06	3.55	3.84	3.52	3.64	157977
2012-08-07	3.68	3.80	3.56	3.76	170767
2012-08-08	3.76	3.96	3.72	3.95	216507
2012-08-09	3.94	4.20	3.94	4.16	140174
2012-08-10	4.16	4.20	3.84	4.12	100746
2012-08-13	4.28	4.36	3.96	4.12	149657
2012-08-14	4.16	4.24	4.04	4.04	85566
2012-08-15	4.04	4.12	4.00	4.12	95106
2012-08-16	4.12	4.24	4.12	4.20	90181
2012-08-17	4.20	4.20	4.04	4.16	75704
2012-08-20	4.12	4.16	4.04	4.08	58628
2012-08-21	4.12	4.20	3.96	4.00	93497
2012-08-22	4.00	4.04	3.92	3.96	28679
2012-08-23	3.92	3.96	3.84	3.88	53354
2012-08-24	3.96	4.00	3.96	3.97	50390
2012-08-27	3.98	4.00	3.89	4.00	32362
2012-08-28	3.98	4.08	3.93	4.04	46584
2012-08-29	4.20	4.32	4.12	4.28	135075
2012-08-30	4.28	4.36	4.00	4.16	131031
2012-08-31	4.20	4.28	4.12	4.20	60915
2012-09-04	4.16	4.20	4.00	4.12	107665
2012-09-05	4.16	4.16	3.96	3.99	97515
2012-09-06	4.00	4.16	3.96	3.96	128824
2012-09-07	4.04	4.04	3.95	4.00	93723
2012-09-10	4.00	4.04	3.96	3.96	35164
2012-09-11	3.99	4.08	3.99	4.08	38286
2012-09-12	4.08	4.12	4.04	4.08	103948
2012-09-13	4.08	4.28	4.00	4.20	133730
2012-09-14	4.24	4.32	4.16	4.28	198531
2012-09-17	4.16	4.32	4.16	4.24	46109
2012-09-18	4.24	4.32	4.12	4.28	71165
2012-09-19	4.24	4.50	4.16	4.36	244237
2012-09-20	4.40	4.48	4.12	4.32	134425
2012-09-21	4.32	4.56	4.20	4.56	324118
2012-09-24	4.40	4.52	4.28	4.44	105871
2012-09-25	4.64	4.72	4.48	4.60	238435
2012-09-26	4.52	4.52	4.32	4.36	99955
2012-09-27	4.36	4.40	4.20	4.28	95112
2012-09-28	4.20	4.40	4.16	4.20	84765
2012-10-01	4.24	4.32	4.12	4.20	59698
2012-10-02	4.20	4.22	4.12	4.20	69986
2012-10-03	4.16	4.20	4.12	4.20	50313
2012-10-04	4.16	4.28	4.12	4.20	52933
2012-10-05	4.20	4.24	4.12	4.20	41546
2012-10-08	4.16	4.16	4.08	4.08	34105
2012-10-09	4.08	4.12	3.85	3.88	88915
2012-10-10	3.86	4.00	3.69	3.84	86649
2012-10-11	3.87	4.00	3.87	3.91	39515
2012-10-12	3.90	4.00	3.76	3.80	37296
2012-10-15	3.78	3.95	3.65	3.92	45592
2012-10-16	3.94	4.00	3.65	3.92	25628
2012-10-17	3.92	4.00	3.81	3.98	39518
2012-10-18	3.99	4.04	3.80	3.80	102560
2012-10-19	3.75	3.96	3.68	3.72	50145
2012-10-22	3.69	3.88	3.68	3.78	30607
2012-10-23	3.74	3.80	3.68	3.68	42263
2012-10-24	3.72	3.76	3.66	3.66	26401
2012-10-25	3.72	3.72	3.60	3.64	101682
2012-10-26	3.68	3.72	3.60	3.60	29581
2012-10-31	3.59	3.67	3.58	3.67	52338
2012-11-01	3.68	3.80	3.60	3.80	57476
2012-11-02	3.72	3.96	3.72	3.84	74574
2012-11-05	3.85	4.00	3.80	3.92	37067
2012-11-06	3.95	3.96	3.80	3.92	34483
2012-11-07	3.84	3.84	3.61	3.64	83505
2012-11-08	3.64	3.68	3.60	3.60	57253
2012-11-09	3.57	3.59	3.47	3.56	33861
2012-11-12	3.57	3.60	3.44	3.49	17498
2012-11-13	3.45	3.60	3.32	3.37	21673
2012-11-14	3.36	3.60	3.29	3.41	65532
2012-11-15	3.43	3.56	3.36	3.40	38181
2012-11-16	3.36	3.52	3.36	3.41	53471
2012-11-19	3.47	3.76	3.47	3.67	25046
2012-11-20	3.64	3.68	3.31	3.63	49527
2012-11-21	3.63	3.68	3.60	3.68	45572
2012-11-23	3.64	3.84	3.63	3.84	17107
2012-11-26	3.96	3.96	3.81	3.88	43809
2012-11-27	3.80	4.00	3.77	3.88	52410
2012-11-28	3.87	3.92	3.40	3.90	30923
2012-11-29	3.96	4.00	3.84	4.00	30914
2012-11-30	4.00	4.00	3.80	3.96	39352
2012-12-03	3.99	4.00	3.88	4.00	36065
2012-12-04	4.40	4.64	4.28	4.32	250752
2012-12-05	4.40	4.88	4.36	4.84	263833
2012-12-06	4.64	4.96	4.60	4.92	166532
2012-12-07	5.00	5.00	4.64	4.84	121104
2012-12-10	4.80	4.84	4.60	4.72	57718
2012-12-11	4.72	4.88	4.72	4.80	83471
2012-12-12	4.84	5.04	4.72	4.84	68468
2012-12-13	4.88	4.88	4.64	4.72	44360
2012-12-14	4.64	4.92	4.60	4.76	121623
2012-12-17	4.80	4.80	4.64	4.76	85229
2012-12-18	4.64	5.48	4.64	5.32	285455
2012-12-19	5.32	5.44	5.08	5.28	136252
2012-12-20	5.24	5.36	4.84	5.24	64841
2012-12-21	5.28	5.40	5.04	5.40	248849
2012-12-24	5.48	5.52	5.24	5.48	124566
2012-12-26	5.48	5.60	5.26	5.60	142412
2012-12-27	5.72	5.72	5.28	5.56	129572
2012-12-28	5.56	5.60	5.36	5.44	64410
2012-12-31	5.40	5.56	5.24	5.52	120571
2013-01-02	5.72	5.72	5.48	5.48	266824
2013-01-03	5.52	5.72	5.28	5.56	135359
2013-01-04	5.60	5.60	5.40	5.56	73987
2013-01-07	5.64	5.80	5.24	5.64	145905
2013-01-08	5.60	5.64	5.48	5.48	63097
2013-01-09	5.48	5.52	5.20	5.52	64500
2013-01-10	5.60	5.60	5.32	5.44	44066
2013-01-11	5.48	5.52	5.40	5.44	39068
2013-01-14	5.40	5.44	5.20	5.24	46145
2013-01-15	5.16	5.24	4.96	5.08	97757
2013-01-16	5.08	5.28	4.96	5.00	33775
2013-01-17	5.00	5.16	5.00	5.16	38486
2013-01-18	5.16	5.16	4.92	5.08	55973
2013-01-22	5.08	5.09	4.96	5.08	28427
2013-01-23	5.04	5.16	4.97	5.04	23282
2013-01-24	5.04	5.52	5.04	5.44	141671
2013-01-25	5.40	5.60	5.20	5.52	170451
2013-01-28	5.52	5.52	5.32	5.44	102328
2013-01-29	5.40	5.62	5.40	5.60	173374
2013-01-30	5.60	5.60	5.36	5.40	63751
2013-01-31	5.48	5.52	5.16	5.40	112682
2013-02-01	5.44	5.56	5.32	5.52	69146
2013-02-04	5.56	5.56	5.20	5.40	82154
2013-02-05	5.40	5.52	5.08	5.36	141679
2013-02-06	5.28	5.44	5.28	5.42	47984
2013-02-07	5.44	5.52	5.20	5.24	63924
2013-02-08	5.24	5.36	5.12	5.28	69636
2013-02-11	5.28	5.28	5.00	5.16	41114
2013-02-12	5.16	5.24	5.12	5.20	53163
2013-02-13	5.20	5.20	5.04	5.08	44538
2013-02-14	5.04	5.20	5.04	5.16	76027
2013-02-15	5.20	5.20	5.00	5.12	81492
2013-02-19	5.04	5.20	4.92	5.08	74751
2013-02-20	5.08	5.08	4.76	4.88	100151
2013-02-21	4.84	4.88	4.68	4.84	54211
2013-02-22	4.88	5.08	4.76	5.04	57004
2013-02-25	5.00	5.08	4.72	4.72	69504
2013-02-26	4.72	5.00	4.72	4.92	65079
2013-02-27	4.84	4.96	4.76	4.88	49076
2013-02-28	4.84	4.84	4.44	4.56	991403
2013-03-01	4.40	4.60	4.40	4.60	78627
2013-03-04	4.52	4.60	4.44	4.44	40969
2013-03-05	4.44	4.78	4.36	4.40	127776
2013-03-06	4.40	4.56	4.36	4.36	76531
2013-03-07	4.36	4.48	4.36	4.40	52920
2013-03-08	4.48	4.52	4.40	4.40	85654
2013-03-11	4.40	4.44	4.34	4.40	89514
2013-03-12	4.36	4.68	4.32	4.56	116085
2013-03-13	4.60	4.76	4.56	4.60	173813
2013-03-14	4.68	4.88	4.60	4.84	142839
2013-03-15	4.84	4.92	4.68	4.92	205839
2013-03-18	4.88	5.12	4.82	5.12	162103
2013-03-19	5.00	5.12	4.96	4.96	102964
2013-03-20	5.00	5.04	4.72	4.80	79168
2013-03-21	4.76	4.86	4.60	4.80	219584
2013-03-22	4.84	4.84	4.64	4.80	71147
2013-03-25	4.80	4.96	4.72	4.92	63651
2013-03-26	4.92	4.92	4.64	4.66	283589
2013-03-27	4.60	4.88	4.60	4.80	107643
2013-03-28	4.80	5.00	4.68	5.00	101968
2013-04-01	5.00	5.04	4.76	5.00	100157
2013-04-02	5.00	5.00	4.80	4.84	47418
2013-04-03	4.84	4.84	4.72	4.80	67663
2013-04-04	4.80	4.84	4.56	4.64	129633
2013-04-05	4.56	4.68	4.52	4.64	55087
2013-04-08	4.64	4.64	4.52	4.60	32681
2013-04-09	4.60	4.64	4.52	4.52	46824
2013-04-10	4.56	4.80	4.48	4.68	322344
2013-04-11	4.60	5.00	4.60	4.88	267379
2013-04-12	4.84	5.16	4.84	5.08	332224
2013-04-15	5.04	5.16	4.76	4.84	127917
2013-04-16	4.88	5.00	4.68	4.96	77960
2013-04-17	4.88	5.00	4.72	4.76	112032
2013-04-18	4.80	4.84	4.65	4.76	98722
2013-04-19	4.72	4.80	4.62	4.68	59936
2013-04-22	4.68	4.88	4.64	4.72	70517
2013-04-23	4.80	5.04	4.76	5.00	89582
2013-04-24	4.96	5.00	4.88	4.92	31723
2013-04-25	4.92	5.08	4.92	5.04	106911
2013-04-26	5.04	5.25	5.00	5.04	167568
2013-04-29	5.04	5.24	5.00	5.24	249566
2013-04-30	5.24	5.32	5.12	5.20	248023
2013-05-01	5.16	5.24	4.84	4.88	179792
2013-05-02	4.92	5.36	4.92	5.32	258400
2013-05-03	5.32	5.72	5.32	5.48	313164
2013-05-06	5.44	5.52	5.28	5.48	78016
2013-05-07	5.48	5.56	5.20	5.28	56194
2013-05-08	5.20	5.36	5.14	5.20	52842
2013-05-09	5.20	5.32	5.12	5.28	64663
2013-05-10	5.32	5.40	5.08	5.40	56937
2013-05-13	5.40	5.68	5.40	5.40	230102
2013-05-14	5.40	5.60	5.40	5.56	144504
2013-05-15	5.52	5.76	5.49	5.70	118973
2013-05-16	5.76	5.84	5.52	5.56	105204
2013-05-17	5.64	6.00	5.56	5.96	351531
2013-05-20	5.88	6.40	5.84	6.12	417571
2013-05-21	6.04	6.32	5.96	6.00	138323
2013-05-22	6.04	6.28	5.76	5.80	125522
2013-05-23	5.84	6.24	5.80	6.00	141335
2013-05-24	6.00	6.40	5.84	6.36	162423
2013-05-28	6.40	6.56	6.22	6.40	162519
2013-05-29	6.44	6.70	6.28	6.48	276991
2013-05-30	6.48	6.60	6.24	6.40	155856
2013-05-31	6.40	6.52	6.28	6.40	128680
2013-06-03	6.48	6.60	6.28	6.56	172467
2013-06-04	6.60	6.69	6.28	6.36	197166
2013-06-05	6.40	6.64	6.36	6.44	143372
2013-06-06	6.56	6.72	6.44	6.68	174723
2013-06-07	6.72	7.36	6.64	7.16	695058
2013-06-10	7.20	7.36	7.00	7.20	128900
2013-06-11	7.04	7.40	6.72	6.80	227511
2013-06-12	6.96	7.18	6.92	7.00	155352
2013-06-13	7.08	7.26	6.96	7.16	137356
2013-06-14	7.16	7.20	6.80	6.84	126860
2013-06-17	6.84	7.08	6.84	6.92	58060
2013-06-18	7.00	7.16	6.84	7.16	149369
2013-06-19	7.12	7.20	7.00	7.04	55783
2013-06-20	6.88	7.04	6.60	6.80	214935
2013-06-21	6.80	6.96	6.56	6.80	455225
2013-06-24	6.60	6.92	6.60	6.80	517845
2013-06-25	6.88	7.08	6.72	7.08	138187
2013-06-26	7.12	7.20	6.92	7.12	99048
2013-06-27	7.16	7.40	7.12	7.16	266711
2013-06-28	7.16	7.32	6.84	7.28	245942
2013-07-01	7.28	7.36	7.04	7.20	172369
2013-07-02	7.16	7.24	7.08	7.16	94710
2013-07-03	7.08	7.32	7.08	7.16	80905
2013-07-05	7.32	7.40	7.16	7.40	107029
2013-07-08	7.60	7.62	7.24	7.36	145625
2013-07-09	7.36	7.64	7.00	7.56	135161
2013-07-10	7.60	8.00	7.56	7.84	440679
2013-07-11	7.92	8.08	7.70	7.80	229237
2013-07-12	7.80	7.87	7.48	7.68	141822
2013-07-15	7.72	8.00	7.72	7.96	130121
2013-07-16	7.96	8.08	7.68	8.00	159795
2013-07-17	8.08	8.44	8.04	8.24	232135
2013-07-18	8.24	8.40	8.20	8.24	81375
2013-07-19	8.20	8.36	8.00	8.12	78582
2013-07-22	8.04	8.16	7.64	7.96	127990
2013-07-23	8.08	8.08	7.64	7.72	117655
2013-07-24	7.68	7.80	7.64	7.76	92647
2013-07-25	7.76	8.04	7.76	8.04	147932
2013-07-26	8.00	8.34	8.00	8.20	179591
2013-07-29	8.36	8.36	8.08	8.20	103317
2013-07-30	8.28	8.80	8.20	8.76	440247
2013-07-31	8.76	8.96	8.56	8.72	306032
2013-08-01	8.88	8.96	8.68	8.84	341929
2013-08-02	8.64	8.80	8.44	8.52	163527
2013-08-05	8.44	8.44	7.92	8.04	214104
2013-08-06	8.04	8.04	7.68	7.72	145221
2013-08-07	7.68	7.76	7.52	7.60	131948
2013-08-08	7.48	7.72	7.24	7.56	192343
2013-08-09	7.40	7.59	7.40	7.40	113720
2013-08-12	7.40	7.84	7.40	7.84	143215
2013-08-13	7.80	8.22	7.69	8.16	214971
2013-08-14	8.24	8.36	7.80	7.92	184709
2013-08-15	7.84	8.24	7.68	7.72	167227
2013-08-16	7.68	8.06	7.64	7.72	107880
2013-08-19	7.56	7.80	7.48	7.48	127653
2013-08-20	7.48	7.72	7.40	7.56	89526
2013-08-21	7.48	7.68	7.45	7.52	96059
2013-08-22	7.60	7.92	7.52	7.88	37867
2013-08-23	7.84	7.96	7.72	7.80	45357
2013-08-26	7.88	8.08	7.72	7.88	106988
2013-08-27	7.72	7.80	7.48	7.48	115062
2013-08-28	7.48	7.68	7.44	7.56	83782
2013-08-29	7.68	8.00	7.68	7.96	107063
2013-08-30	7.96	8.04	7.60	7.92	109931
2013-09-03	8.00	8.12	7.68	7.80	127820
2013-09-04	7.84	8.28	7.84	8.08	263120
2013-09-05	8.16	8.38	8.16	8.24	149846
2013-09-06	8.24	8.40	8.00	8.20	393968
2013-09-09	8.36	8.84	8.32	8.84	863996
2013-09-10	9.04	9.28	8.84	8.96	402821
2013-09-11	9.04	9.24	8.64	9.04	194778
2013-09-12	9.20	9.28	8.92	8.96	169159
2013-09-13	9.08	9.20	8.96	9.08	78285
2013-09-16	9.36	9.52	8.84	8.92	176862
2013-09-17	8.92	9.08	8.84	9.04	90491
2013-09-18	9.04	9.04	8.80	8.92	92057
2013-09-19	8.92	9.04	8.88	8.94	59404
2013-09-20	9.00	9.08	8.68	8.76	182321
2013-09-23	8.84	8.84	8.28	8.52	173379
2013-09-24	8.56	8.68	8.20	8.48	232691
2013-09-25	8.40	8.96	8.40	8.86	166416
2013-09-26	8.92	9.28	8.84	8.84	173227
2013-09-27	8.72	8.84	8.56	8.60	95863
2013-09-30	8.48	8.56	8.20	8.44	150276
2013-10-01	8.44	8.88	8.44	8.72	176411
2013-10-02	9.04	9.40	8.80	8.88	294645
2013-10-03	8.80	9.00	8.64	8.96	131809
2013-10-04	8.92	9.40	8.92	9.36	214699
2013-10-07	9.20	9.28	9.04	9.08	70172
2013-10-08	9.40	9.68	8.76	9.00	364789
2013-10-09	9.04	9.16	8.92	9.04	89532
2013-10-10	9.16	9.48	9.08	9.48	147658
2013-10-11	9.32	9.60	9.16	9.28	163485
2013-10-14	9.20	9.58	9.20	9.56	88216
2013-10-15	9.60	9.60	9.20	9.20	98265
2013-10-16	9.28	9.52	9.24	9.36	75895
2013-10-17	9.32	9.48	9.28	9.34	74344
2013-10-18	9.48	9.48	9.12	9.32	140777
2013-10-21	9.28	9.36	8.96	9.04	88840
2013-10-22	9.36	9.92	9.28	9.64	442023
2013-10-23	9.64	9.80	9.36	9.52	109668
2013-10-24	9.52	9.60	9.20	9.44	128372
2013-10-25	9.52	9.54	9.12	9.36	116733
2013-10-28	9.32	9.38	9.12	9.12	96573
2013-10-29	9.12	9.52	9.08	9.44	182494
2013-10-30	9.48	9.48	8.72	8.72	232344
2013-10-31	8.76	8.88	8.52	8.68	218690
2013-11-01	8.60	8.88	8.56	8.68	144402
2013-11-04	8.80	8.96	8.56	8.84	148597
2013-11-05	8.72	8.96	8.72	8.88	121792
2013-11-06	8.88	9.20	8.88	9.04	312416
2013-11-07	9.56	9.68	9.20	9.32	332394
2013-11-08	9.40	9.64	9.32	9.48	198701
2013-11-11	9.60	9.60	9.08	9.16	185901
2013-11-12	9.08	9.40	9.08	9.08	89113
2013-11-13	9.04	9.40	8.84	9.32	150586
2013-11-14	9.40	9.44	8.96	9.00	107455
2013-11-15	9.08	9.28	8.68	8.72	284011
2013-11-18	8.80	8.84	8.24	8.24	400950
2013-11-19	8.24	8.44	8.16	8.24	265825
2013-11-20	8.24	8.92	8.20	8.84	225882
2013-11-21	8.92	9.00	8.64	8.98	152265
2013-11-22	9.00	9.00	8.84	8.92	156473
2013-11-25	9.00	9.00	8.88	8.96	101562
2013-11-26	8.88	8.92	8.40	8.84	397030
2013-11-27	8.84	8.86	8.48	8.76	173194
2013-11-29	8.84	8.96	8.80	8.88	44603
2013-12-02	8.88	8.96	8.72	8.72	71492
2013-12-03	8.72	9.00	8.62	8.92	112659
2013-12-04	8.96	9.28	8.80	9.20	153072
2013-12-05	9.12	9.28	8.96	8.96	63146
2013-12-06	9.16	9.16	8.84	8.88	87599
2013-12-09	8.92	9.12	8.40	8.48	140981
2013-12-10	8.48	8.76	8.40	8.64	77427
2013-12-11	8.68	8.72	8.40	8.44	126765
2013-12-12	8.40	8.52	8.40	8.48	119775
2013-12-13	8.72	8.92	8.48	8.84	152241
2013-12-16	8.88	9.00	8.72	8.80	116792
2013-12-17	8.76	9.00	8.60	9.00	107471
2013-12-18	9.00	9.00	8.68	8.92	120606
2013-12-19	8.92	9.00	8.68	8.92	116915
2013-12-20	9.00	9.40	8.92	9.34	301281
2013-12-23	9.52	9.76	9.40	9.64	215709
2013-12-24	9.76	10.04	9.72	9.96	158212
2013-12-26	10.04	10.08	9.76	9.92	134777
2013-12-27	10.00	10.00	9.60	9.64	79649
2013-12-30	9.84	9.84	9.68	9.72	84187
2013-12-31	9.80	9.92	9.72	9.76	103121
2014-01-02	9.84	9.84	9.36	9.52	141222
2014-01-03	9.52	9.84	9.48	9.76	181744
2014-01-06	9.84	9.88	9.60	9.64	130008
2014-01-07	9.72	9.96	9.42	9.52	293472
2014-01-08	9.52	9.68	9.44	9.52	121913
2014-01-09	9.72	10.04	9.68	9.88	689978
2014-01-10	9.92	9.96	9.12	9.20	512830
2014-01-13	9.24	9.40	9.12	9.20	204135
2014-01-14	9.24	9.40	9.12	9.40	136914
2014-01-15	9.48	9.48	9.32	9.36	104938
2014-01-16	9.36	9.60	9.20	9.48	397644
2014-01-17	9.36	9.96	9.32	9.48	698690
2014-01-21	9.60	9.84	9.58	9.80	138868
2014-01-22	9.84	10.32	9.80	10.00	297301
2014-01-23	10.00	10.20	9.80	10.04	158176
2014-01-24	10.00	10.08	9.44	9.60	207177
2014-01-27	9.56	9.56	8.96	9.32	283868
2014-01-28	9.28	9.32	9.08	9.24	337594
2014-01-29	9.16	9.28	9.08	9.16	262511
2014-01-30	9.16	9.68	9.16	9.60	350668
2014-01-31	9.40	9.81	9.32	9.68	224651
2014-02-03	9.44	9.68	9.04	9.28	288893
2014-02-04	9.12	9.68	9.00	9.64	497454
2014-02-05	8.88	9.23	8.60	8.84	598734
2014-02-06	8.80	8.84	8.44	8.72	358078
2014-02-07	8.72	8.76	8.40	8.52	266034
2014-02-10	8.52	8.84	8.40	8.80	244268
2014-02-11	8.72	8.72	8.36	8.60	297571
2014-02-12	8.52	8.76	8.32	8.60	123127
2014-02-13	8.60	8.72	8.56	8.72	124339
2014-02-14	8.72	8.88	8.56	8.74	203252
2014-02-18	8.64	8.76	8.60	8.76	111166
2014-02-19	8.68	8.88	8.68	8.80	125996
2014-02-20	8.84	9.16	8.74	9.04	80142
2014-02-21	9.12	9.16	8.80	8.92	155066
2014-02-24	9.00	9.08	8.88	9.08	105695
2014-02-25	9.08	9.12	8.96	9.08	80151
2014-02-26	9.04	9.52	8.84	9.04	170408
2014-02-27	9.00	9.24	9.00	9.16	21680
2014-02-28	9.16	9.20	8.84	8.92	91091
2014-03-03	8.80	8.88	8.56	8.80	100655
2014-03-04	8.92	9.28	8.92	9.20	202723
2014-03-05	9.12	9.18	8.88	9.08	107576
2014-03-06	9.08	9.28	8.92	8.96	127459
2014-03-07	9.08	9.12	8.88	9.00	95156
2014-03-10	8.92	9.08	8.88	9.04	71907
2014-03-11	9.24	9.68	9.20	9.48	421069
2014-03-12	9.40	9.56	9.24	9.52	125448
2014-03-13	9.56	9.56	9.36	9.40	120876
2014-03-14	9.32	9.40	9.20	9.28	101482
2014-03-17	9.36	9.48	9.20	9.44	143315
2014-03-18	9.44	9.60	9.40	9.60	88246
2014-03-19	9.56	9.60	9.24	9.40	140291
2014-03-20	9.32	9.48	9.24	9.32	68585
2014-03-21	9.40	9.48	9.16	9.24	218739
2014-03-24	9.20	9.36	9.00	9.16	113735
2014-03-25	9.20	9.40	8.92	9.12	111623
2014-03-26	9.24	9.28	8.80	8.80	202411
2014-03-27	8.76	8.80	8.44	8.60	264739
2014-03-28	8.56	8.64	8.40	8.44	169576
2014-03-31	8.44	8.64	8.40	8.60	90370
2014-04-01	8.56	9.00	8.48	9.00	96896
2014-04-02	8.92	8.96	8.64	8.96	101225
2014-04-03	8.88	9.00	8.66	8.72	88814
2014-04-04	8.80	8.84	8.24	8.36	245535
2014-04-07	8.36	8.48	8.08	8.08	107139
2014-04-08	8.04	8.32	8.00	8.20	192872
2014-04-09	8.12	8.48	8.04	8.20	181243
2014-04-10	8.20	8.32	7.88	8.00	104490
2014-04-11	7.84	8.08	7.64	7.68	174914
2014-04-14	7.80	7.80	7.32	7.40	311730
2014-04-15	7.52	7.82	7.40	7.60	291923
2014-04-16	7.64	7.76	7.32	7.60	78733
2014-04-17	7.56	7.84	7.48	7.80	100611
2014-04-21	7.76	7.76	7.52	7.64	52782
2014-04-22	7.64	7.80	7.56	7.76	81164
2014-04-23	7.68	7.76	7.60	7.68	86106
2014-04-24	7.76	7.80	7.60	7.68	99314
2014-04-25	7.80	7.84	7.20	7.20	179068
2014-04-28	7.28	7.36	6.96	7.16	155024
2014-04-29	7.24	7.36	7.04	7.20	124312
2014-04-30	7.12	7.16	6.96	7.16	160572
2014-05-01	7.12	7.12	6.84	7.08	200589
2014-05-02	7.08	7.12	6.80	6.92	138206
2014-05-05	6.84	7.20	6.80	7.02	168549
2014-05-06	6.92	7.24	6.84	7.08	277039
2014-05-07	7.04	7.04	6.24	6.44	574746
2014-05-08	6.40	6.56	6.16	6.16	189497
2014-05-09	6.08	6.48	6.00	6.48	156922
2014-05-12	6.68	6.76	6.50	6.76	223230
2014-05-13	6.80	6.84	6.56	6.56	120047
2014-05-14	6.52	6.76	6.20	6.24	169215
2014-05-15	6.16	6.32	6.16	6.24	99091
2014-05-16	6.28	6.52	6.20	6.40	174336
2014-05-19	6.40	6.48	6.20	6.44	369553
2014-05-20	6.40	7.00	6.24	6.72	281033
2014-05-21	6.80	6.88	6.56	6.72	123241
2014-05-22	6.72	7.02	6.70	6.96	98937
2014-05-23	7.00	7.04	6.88	7.04	75019
2014-05-27	7.28	7.52	7.20	7.36	101768
2014-05-28	7.40	7.48	7.22	7.24	55080
2014-05-29	7.40	7.48	7.28	7.40	93148
2014-05-30	7.44	7.70	7.32	7.52	199953
2014-06-02	7.64	7.92	7.36	7.36	134729
2014-06-03	7.28	7.36	7.12	7.32	111351
2014-06-04	7.24	7.36	7.16	7.28	78058
2014-06-05	7.28	7.40	7.12	7.36	71114
2014-06-06	7.44	7.64	7.40	7.64	84675
2014-06-09	7.64	7.88	7.56	7.72	103171
2014-06-10	7.72	7.84	7.52	7.68	84571
2014-06-11	7.68	7.76	7.56	7.68	48005
2014-06-12	7.64	7.76	7.52	7.60	60541
2014-06-13	7.60	7.72	7.52	7.64	37595
2014-06-16	7.60	7.76	7.36	7.76	227971
2014-06-17	7.72	7.80	7.58	7.76	77822
2014-06-18	7.72	8.00	7.56	7.92	81722
2014-06-19	8.00	8.04	7.84	7.98	93657
2014-06-20	8.04	8.04	7.52	7.96	135625
2014-06-23	7.92	8.08	7.72	8.04	31126
2014-06-24	8.00	8.04	7.80	7.80	79053
2014-06-25	7.72	7.96	7.64	7.96	49881
2014-06-26	7.68	7.88	7.56	7.60	84924
2014-06-27	7.52	7.92	7.48	7.84	141553
2014-06-30	7.76	8.00	7.60	8.00	84880
2014-07-01	7.92	8.20	7.80	8.04	90727
2014-07-02	8.08	8.16	8.00	8.12	39296
2014-07-03	8.12	8.24	8.04	8.24	45633
2014-07-07	8.08	8.24	7.84	7.84	80251
2014-07-08	7.40	7.56	6.80	7.00	440844
2014-07-09	6.92	7.12	6.92	7.02	50672
2014-07-10	6.84	7.20	6.84	7.12	128387
2014-07-11	7.12	7.32	7.12	7.24	68647
2014-07-14	7.36	7.36	7.16	7.24	73246
2014-07-15	7.20	7.28	7.16	7.20	69788
2014-07-16	7.20	7.28	7.16	7.24	86934
2014-07-17	7.20	7.32	7.12	7.24	87774
2014-07-18	7.12	7.32	7.08	7.28	54285
2014-07-21	7.20	7.32	7.12	7.28	68907
2014-07-22	7.32	7.36	7.08	7.20	102368
2014-07-23	7.20	7.24	6.96	7.04	86986
2014-07-24	7.04	7.08	6.96	7.04	104743
2014-07-25	6.92	7.04	6.84	6.92	121211
2014-07-28	6.88	6.96	6.84	6.92	67737
2014-07-29	6.92	6.96	6.88	6.88	46651
2014-07-30	7.00	7.04	6.92	7.04	136269
2014-07-31	6.92	7.00	6.88	7.00	101770
2014-08-01	7.04	7.16	6.88	7.00	113461
2014-08-04	6.88	7.00	6.84	6.92	106949
2014-08-05	6.84	7.16	6.84	6.92	79501
2014-08-06	6.84	7.04	6.84	6.92	90393
2014-08-07	6.92	6.92	6.80	6.84	116693
2014-08-08	6.80	7.08	6.72	7.00	104126
2014-08-11	7.08	7.08	6.76	7.08	41299
2014-08-12	7.04	7.16	6.98	7.04	47841
2014-08-13	7.04	7.16	7.00	7.08	50837
2014-08-14	7.04	7.16	7.00	7.12	22247
2014-08-15	7.20	7.20	6.88	7.04	61149
2014-08-18	7.08	7.12	6.92	7.12	88691
2014-08-19	7.08	7.28	7.08	7.28	40732
2014-08-20	7.20	7.28	7.12	7.24	38679
2014-08-21	7.20	7.52	7.06	7.48	110468
2014-08-22	7.44	7.60	7.28	7.52	100386
2014-08-25	7.52	7.76	7.28	7.64	104666
2014-08-26	7.68	7.68	7.48	7.64	79481
2014-08-27	7.88	8.20	7.72	8.04	123543
2014-08-28	8.08	8.12	7.80	8.00	94664
2014-08-29	8.00	8.08	7.76	8.08	54588
2014-09-02	8.04	8.20	7.85	8.16	54763
2014-09-03	8.16	8.16	7.96	7.96	53221
2014-09-04	8.00	8.04	7.80	7.96	75494
2014-09-05	7.88	8.00	7.88	7.96	38722
2014-09-08	7.92	8.00	7.80	7.92	77490
2014-09-09	8.00	8.00	7.84	7.96	96503
2014-09-10	7.92	8.16	7.84	8.00	108059
2014-09-11	8.00	8.20	7.92	8.04	156952
2014-09-12	8.00	8.04	7.84	7.92	77645
2014-09-15	7.92	7.96	7.84	7.84	90446
2014-09-16	7.80	8.20	7.56	7.80	121494
2014-09-17	7.72	8.12	7.72	7.80	61418
2014-09-18	7.88	8.64	7.88	8.48	302692
2014-09-19	8.56	8.68	8.16	8.44	187810
2014-09-22	8.36	8.44	8.04	8.08	78304
2014-09-23	8.08	8.28	7.60	8.00	153920
2014-09-24	8.08	8.12	7.88	8.00	49871
2014-09-25	8.04	8.21	7.68	7.76	123819
2014-09-26	7.76	7.82	7.64	7.68	59287
2014-09-29	7.52	7.84	7.52	7.80	63091
2014-09-30	7.84	8.00	7.68	7.96	121539
2014-10-01	8.00	8.24	7.72	8.04	174106
2014-10-02	8.00	8.32	7.84	8.28	107725
2014-10-03	8.40	8.44	8.08	8.28	114749
2014-10-06	8.28	8.48	8.20	8.26	76866
2014-10-07	8.20	8.32	7.84	7.84	86111
2014-10-08	7.88	8.16	7.72	8.08	136946
2014-10-09	8.08	8.20	7.64	7.72	73653
2014-10-10	7.64	7.74	7.20	7.20	74716
2014-10-13	6.92	7.44	6.88	7.24	68756
2014-10-14	7.36	7.51	7.08	7.40	126995
2014-10-15	7.32	7.56	7.16	7.56	185285
2014-10-16	7.40	8.04	7.24	7.76	95347
2014-10-17	7.88	8.06	7.72	7.76	94000
2014-10-20	7.68	7.82	7.64	7.68	44937
2014-10-21	7.76	7.96	7.67	7.84	59257
2014-10-22	7.84	7.94	7.52	7.56	62981
2014-10-23	7.60	7.92	7.44	7.88	46427
2014-10-24	7.88	7.96	7.72	7.92	39521
2014-10-27	7.84	8.00	7.72	7.84	31360
2014-10-28	7.92	8.44	7.84	8.44	112888
2014-10-29	8.40	8.68	8.12	8.68	107405
2014-10-30	8.72	8.76	8.44	8.76	103486
2014-10-31	8.80	8.88	8.60	8.72	156867
2014-11-03	8.68	8.76	8.34	8.64	66363
2014-11-04	8.64	8.88	8.48	8.68	111343
2014-11-05	8.80	9.36	8.64	9.32	238868
2014-11-06	9.12	9.12	8.00	8.56	196330
2014-11-07	8.48	8.56	8.36	8.52	27261
2014-11-10	8.56	8.68	8.32	8.60	42773
2014-11-11	8.56	8.64	8.40	8.60	35597
2014-11-12	8.52	8.64	8.44	8.56	35612
2014-11-13	8.60	8.68	8.56	8.60	4923
2014-11-14	8.32	8.84	8.32	8.76	163252
2014-11-17	8.76	8.78	8.60	8.68	53083
2014-11-18	8.76	8.84	8.66	8.76	67686
2014-11-19	8.72	8.76	8.48	8.60	56890
2014-11-20	8.52	8.64	8.40	8.60	71016
2014-11-21	8.76	8.76	8.52	8.56	69833
2014-11-24	8.52	8.68	8.52	8.64	37086
2014-11-25	8.68	8.68	8.60	8.68	20027
2014-11-26	8.68	8.80	8.64	8.80	30660
2014-11-28	8.80	9.00	8.52	8.60	60562
2014-12-01	8.60	8.76	8.56	8.68	85078
2014-12-02	8.44	8.88	8.36	8.88	88652
2014-12-03	8.84	9.16	8.76	8.96	109428
2014-12-04	9.00	9.08	8.90	8.92	63882
2014-12-05	8.88	9.16	8.88	9.12	66329
2014-12-08	9.04	9.20	8.88	8.96	115987
2014-12-09	8.96	9.40	8.84	9.32	99951
2014-12-10	9.20	9.48	9.16	9.28	100624
2014-12-11	9.36	9.52	9.28	9.40	78755
2014-12-12	9.24	9.56	9.04	9.40	82254
2014-12-15	9.40	9.60	9.28	9.28	69859
2014-12-16	9.28	9.52	9.28	9.28	59823
2014-12-17	9.24	9.56	9.12	9.48	99946
2014-12-18	9.60	9.60	9.48	9.60	51545
2014-12-19	9.52	9.76	9.32	9.64	163726
2014-12-22	9.60	9.92	9.49	9.92	117613
2014-12-23	9.88	9.92	9.64	9.72	49645
2014-12-24	9.72	9.92	9.72	9.88	29099
2014-12-26	9.88	9.96	9.80	9.96	42577
2014-12-29	9.96	9.96	9.92	9.96	44054
2014-12-30	9.96	10.12	9.68	10.08	97793
2014-12-31	10.12	10.40	9.84	10.24	150226
2015-01-02	10.24	10.40	10.00	10.20	188982
2015-01-05	10.08	10.38	9.76	10.00	88947
2015-01-06	10.00	10.16	9.40	9.60	73161
2015-01-07	9.68	9.76	9.60	9.72	50026
2015-01-08	9.76	9.96	9.60	9.92	50096
2015-01-09	9.96	10.20	9.92	10.08	65393
2015-01-12	10.00	10.12	9.70	9.80	37503
2015-01-13	9.96	10.04	9.56	9.60	52740
2015-01-14	9.48	9.72	9.32	9.60	23367
2015-01-15	9.68	9.80	9.56	9.60	76196
2015-01-16	9.56	10.04	9.28	9.96	88477
2015-01-20	10.00	10.08	9.72	10.00	85614
2015-01-21	9.92	10.16	9.80	9.88	132070
2015-01-22	10.00	10.12	9.72	10.08	82657
2015-01-23	10.16	10.16	9.80	9.96	47784
2015-01-26	9.92	10.00	9.72	9.92	40423
2015-01-27	9.80	9.92	9.64	9.72	41727
2015-01-28	9.84	9.92	9.60	9.76	57378
2015-01-29	9.80	10.20	9.80	10.08	170539
2015-01-30	9.92	10.36	9.60	9.60	118060
2015-02-02	9.68	9.84	9.32	9.84	125953
2015-02-03	9.80	10.00	9.69	9.80	51421
2015-02-04	9.80	10.00	9.72	10.00	97801
2015-02-05	10.00	10.28	10.00	10.28	109791
2015-02-06	10.40	11.76	10.24	10.68	750975
2015-02-09	10.68	11.20	10.52	10.56	245066
2015-02-10	10.56	10.76	10.40	10.64	206422
2015-02-11	10.64	10.72	10.54	10.64	73080
2015-02-12	10.68	11.08	10.64	11.08	187130
2015-02-13	10.92	11.36	10.88	11.24	163277
2015-02-17	11.20	11.40	11.00	11.08	170650
2015-02-18	11.08	11.24	10.70	11.20	158927
2015-02-19	11.20	11.20	11.08	11.12	128765
2015-02-20	11.16	11.22	10.60	10.80	142526
2015-02-23	10.84	10.84	10.28	10.40	205891
2015-02-24	10.28	11.00	10.24	10.96	92485
2015-02-25	10.88	11.44	10.88	11.32	422397
2015-02-26	11.56	11.76	11.12	11.44	510534
2015-02-27	11.48	11.60	11.20	11.20	157721
2015-03-02	11.32	11.56	11.32	11.52	155022
2015-03-03	11.52	11.60	11.24	11.32	133559
2015-03-04	11.32	11.44	11.20	11.20	106946
2015-03-05	11.20	11.36	11.00	11.20	92868
2015-03-06	11.20	11.40	10.84	10.84	129355
2015-03-09	10.84	10.92	10.64	10.84	79891
2015-03-10	10.80	10.88	10.44	10.52	96695
2015-03-11	10.48	10.80	10.44	10.48	67714
2015-03-12	10.52	10.76	10.44	10.76	84708
2015-03-13	10.80	11.12	10.72	10.88	63565
2015-03-16	11.00	11.00	10.82	10.88	67006
2015-03-17	10.84	10.96	10.68	10.84	39324
2015-03-18	10.76	10.84	9.78	10.12	303600
2015-03-19	10.04	10.28	10.02	10.16	207445
2015-03-20	10.24	10.36	9.76	9.88	234144
2015-03-23	9.88	10.08	9.64	10.08	182177
2015-03-24	10.16	10.22	9.97	10.04	51435
2015-03-25	10.16	10.24	9.60	9.60	136442
2015-03-26	9.44	9.60	8.84	9.40	121426
2015-03-27	9.36	9.52	9.16	9.40	102484
2015-03-30	9.40	9.64	9.34	9.60	78106
2015-03-31	9.60	9.60	9.32	9.52	66471
2015-04-01	9.72	10.60	9.52	10.40	183861
2015-04-02	10.44	10.52	10.32	10.32	79701
2015-04-06	10.20	10.52	10.08	10.12	71395
2015-04-07	10.12	10.64	10.04	10.40	106727
2015-04-08	10.36	10.56	10.12	10.44	55928
2015-04-09	10.40	10.52	10.24	10.44	47703
2015-04-10	10.56	10.72	10.36	10.64	81108
2015-04-13	10.56	10.64	10.48	10.56	39080
2015-04-14	10.60	10.64	10.48	10.56	45244
2015-04-15	10.48	10.64	10.20	10.60	56623
2015-04-16	10.56	10.56	10.32	10.44	42861
2015-04-17	10.40	10.40	9.76	9.96	175148
2015-04-20	9.96	10.24	9.92	10.08	64936
2015-04-21	10.12	10.68	10.12	10.56	139080
2015-04-22	10.64	10.64	10.20	10.56	84681
2015-04-23	10.52	10.64	10.24	10.60	45514
2015-04-24	10.60	10.68	10.20	10.48	65173
2015-04-27	10.56	10.64	10.12	10.32	62062
2015-04-28	10.32	10.60	10.24	10.52	56473
2015-04-29	10.36	10.73	10.36	10.44	88996
2015-04-30	10.44	10.60	10.08	10.08	155057
2015-05-01	10.04	10.50	10.04	10.32	64506
2015-05-04	10.40	10.52	10.28	10.40	47749
2015-05-05	10.40	10.40	10.20	10.36	135849
2015-05-06	11.24	11.76	11.08	11.08	374576
2015-05-07	11.00	11.88	11.00	11.80	319606
2015-05-08	11.80	11.80	11.28	11.68	143233
2015-05-11	11.80	12.20	11.60	12.12	256959
2015-05-12	12.12	12.36	12.04	12.32	217359
2015-05-13	12.44	12.60	12.16	12.44	214575
2015-05-14	12.60	12.68	12.48	12.64	318137
2015-05-15	12.64	12.76	12.56	12.60	175170
2015-05-18	12.68	13.04	12.60	12.84	246414
2015-05-19	13.00	13.12	12.56	12.56	127269
2015-05-20	12.52	12.72	12.44	12.56	85291
2015-05-21	12.60	12.60	12.44	12.52	67165
2015-05-22	12.48	12.76	12.20	12.52	150691
2015-05-26	12.48	12.68	12.08	12.60	113280
2015-05-27	12.72	13.04	12.52	12.96	179031
2015-05-28	12.84	12.96	12.70	12.84	90968
2015-05-29	12.80	12.92	12.64	12.80	111034
2015-06-01	12.88	12.96	12.40	12.84	116313
2015-06-02	12.64	12.84	12.56	12.60	86710
2015-06-03	12.60	12.72	12.56	12.68	117776
2015-06-04	12.64	12.68	12.20	12.40	206877
2015-06-05	12.28	12.68	12.20	12.56	90795
2015-06-08	12.44	12.56	12.28	12.32	104082
2015-06-09	12.36	12.40	12.08	12.08	71656
2015-06-10	12.24	12.40	12.20	12.36	147146
2015-06-11	12.40	12.50	12.16	12.20	125961
2015-06-12	12.20	12.36	12.08	12.24	67022
2015-06-15	12.16	12.24	11.88	12.04	111643
2015-06-16	12.00	12.12	11.96	12.04	74391
2015-06-17	12.04	12.16	11.96	12.08	52445
2015-06-18	12.12	12.28	11.96	12.12	127937
2015-06-19	12.12	12.34	11.87	12.16	273642
2015-06-22	12.20	12.35	11.88	11.96	203138
2015-06-23	12.40	12.52	12.12	12.12	661803
2015-06-24	12.08	12.76	12.04	12.48	348793
2015-06-25	12.60	12.68	12.52	12.56	258158
2015-06-26	12.60	12.60	12.04	12.08	286958
2015-06-29	11.88	12.16	11.52	11.60	215129
2015-06-30	11.80	11.92	11.70	11.84	97195
2015-07-01	12.16	12.40	12.00	12.12	165398
2015-07-02	12.20	12.44	12.00	12.44	257582
2015-07-06	12.24	12.56	12.20	12.36	155178
2015-07-07	12.28	12.40	11.68	12.20	140186
2015-07-08	12.04	12.08	11.20	11.36	201724
2015-07-09	11.48	11.80	11.32	11.36	90164
2015-07-10	11.44	11.92	11.36	11.84	86784
2015-07-13	11.80	12.20	11.68	11.88	122834
2015-07-14	11.92	12.16	11.88	11.96	90157
2015-07-15	12.12	12.24	11.92	12.04	205612
2015-07-16	12.04	12.20	11.88	12.00	242149
2015-07-17	12.00	12.00	11.76	11.84	128824
2015-07-20	11.92	11.92	11.68	11.80	161228
2015-07-21	11.76	12.00	11.68	11.88	143637
2015-07-22	11.72	11.88	11.64	11.88	211655
2015-07-23	11.80	12.00	11.40	11.40	171923
2015-07-24	11.32	11.52	10.96	11.00	182078
2015-07-27	10.96	11.48	10.76	11.28	109422
2015-07-28	11.40	11.48	11.24	11.36	131193
2015-07-29	11.32	11.40	11.04	11.04	101389
2015-07-30	10.96	11.76	10.96	11.72	243180
2015-07-31	11.80	11.80	11.52	11.80	214050
2015-08-03	11.80	11.92	11.44	11.68	260978
2015-08-04	11.80	11.80	11.00	11.48	281382
2015-08-05	12.64	13.28	11.92	12.72	720749
2015-08-06	12.60	12.96	12.36	12.72	335336
2015-08-07	12.64	13.20	12.62	12.84	254232
2015-08-10	12.92	13.68	12.88	13.12	415744
2015-08-11	13.08	13.24	12.84	12.92	185112
2015-08-12	12.68	13.12	12.56	12.84	256219
2015-08-13	12.56	13.12	11.13	12.80	137957
2015-08-14	12.80	12.96	12.64	12.84	113345
2015-08-17	12.80	12.96	12.68	12.84	126883
2015-08-18	12.96	13.00	12.72	12.72	123939
2015-08-19	12.68	13.52	12.44	13.32	340007
2015-08-20	13.08	13.68	13.08	13.40	298544
2015-08-21	13.12	13.64	13.08	13.16	184872
2015-08-24	12.60	13.24	11.44	12.28	228613
2015-08-25	12.64	12.88	12.00	12.04	158668
2015-08-26	12.32	12.48	12.10	12.32	161793
2015-08-27	12.48	12.76	12.28	12.60	150146
2015-08-28	12.52	12.80	12.44	12.68	87704
2015-08-31	12.60	13.20	12.60	13.04	182251
2015-09-01	12.80	13.00	12.56	12.64	128139
2015-09-02	12.80	13.04	12.57	12.96	103582
2015-09-03	12.84	13.16	12.84	12.88	132223
2015-09-04	12.72	13.00	12.72	12.92	57997
2015-09-08	13.24	13.98	13.16	13.64	478159
2015-09-09	13.92	13.92	13.24	13.24	134276
2015-09-10	13.20	13.52	13.08	13.48	75182
2015-09-11	13.32	13.64	13.16	13.40	83038
2015-09-14	13.40	13.60	13.04	13.20	84459
2015-09-15	13.28	13.60	13.16	13.56	119293
2015-09-16	13.48	13.72	13.32	13.48	193945
2015-09-17	13.56	13.64	13.28	13.32	191033
2015-09-18	13.20	13.28	11.60	11.60	500061
2015-09-21	11.88	12.24	11.40	11.72	228392
2015-09-22	11.44	11.72	10.64	10.92	452986
2015-09-23	10.96	11.48	10.36	10.56	395668
2015-09-24	10.48	10.60	9.88	10.48	386045
2015-09-25	10.64	10.76	9.60	9.88	251352
2015-09-28	9.92	10.16	9.48	9.56	214916
2015-09-29	10.24	11.12	9.81	10.68	432084
2015-09-30	10.88	10.92	10.56	10.68	201379
2015-10-01	10.64	10.84	10.38	10.56	130307
2015-10-02	10.44	10.88	10.32	10.88	125034
2015-10-05	11.12	11.20	10.72	11.08	125470
2015-10-06	11.24	11.68	10.84	11.04	156341
2015-10-07	11.00	11.28	10.76	11.24	171486
2015-10-08	11.12	11.84	11.12	11.64	166011
2015-10-09	11.56	11.64	11.12	11.12	171983
2015-10-12	11.08	11.08	10.52	10.92	167332
2015-10-13	10.76	11.08	10.44	10.48	158378
2015-10-14	10.40	10.96	10.40	10.64	168578
2015-10-15	10.72	11.20	10.72	11.16	144236
2015-10-16	11.24	11.44	11.00	11.32	138550
2015-10-19	11.32	11.60	11.04	11.24	150916
2015-10-20	11.20	11.52	11.17	11.52	143668
2015-10-21	11.60	11.68	11.40	11.52	218970
2015-10-22	11.60	11.64	11.24	11.60	234162
2015-10-23	11.68	12.08	11.48	12.00	162585
2015-10-26	11.80	11.96	11.72	11.88	117794
2015-10-27	11.80	11.88	11.28	11.36	114400
2015-10-28	11.40	12.04	11.40	11.96	150157
2015-10-29	11.92	12.04	11.20	11.24	143749
2015-10-30	11.24	11.36	11.16	11.20	79623
2015-11-02	11.24	11.92	11.16	11.76	169310
2015-11-03	11.68	12.20	11.60	11.96	241990
2015-11-04	12.00	12.40	11.90	12.24	270182
2015-11-05	10.48	10.80	9.04	9.52	1426840
2015-11-06	9.52	9.92	9.40	9.80	340494
2015-11-09	9.80	9.80	9.32	9.36	229822
2015-11-10	9.40	9.84	9.20	9.84	302029
2015-11-11	9.92	9.92	9.64	9.68	133918
2015-11-12	9.68	9.84	9.48	9.64	176159
2015-11-13	9.52	9.76	9.52	9.60	116384
2015-11-16	9.56	10.00	9.44	9.92	206201
2015-11-17	9.84	10.00	9.68	9.96	155519
2015-11-18	9.92	10.08	9.72	10.04	259317
2015-11-19	10.00	10.12	9.92	10.12	179984
2015-11-20	10.16	10.36	10.04	10.20	99090
2015-11-23	10.04	10.12	9.92	9.92	79002
2015-11-24	9.88	10.16	9.80	10.12	73886
2015-11-25	10.08	10.24	9.96	10.24	83639
2015-11-27	10.20	10.38	10.16	10.36	25241
2015-11-30	10.44	10.68	10.38	10.56	91091
2015-12-01	10.60	10.68	10.40	10.60	85555
2015-12-02	10.72	11.04	10.64	10.84	96312
2015-12-03	10.84	10.98	10.28	10.28	144522
2015-12-04	10.32	10.68	10.20	10.48	152832
2015-12-07	10.52	10.56	9.88	10.20	164603
2015-12-08	10.08	10.20	9.92	10.04	67864
2015-12-09	10.04	10.24	9.88	10.08	70181
2015-12-10	10.04	10.24	9.90	10.04	111449
2015-12-11	9.84	10.08	9.84	10.00	103114
2015-12-14	9.96	10.08	9.44	9.52	200263
2015-12-15	9.60	9.96	9.59	9.92	83407
2015-12-16	9.96	10.20	9.92	10.12	80370
2015-12-17	10.12	10.36	9.96	10.12	106424
2015-12-18	10.12	10.58	10.08	10.40	306717
2015-12-21	10.52	10.68	10.32	10.60	116960
2015-12-22	10.60	10.72	10.28	10.68	85050
2015-12-23	10.68	10.76	10.56	10.60	67010
2015-12-24	10.60	10.76	10.48	10.68	38954
2015-12-28	10.68	10.68	10.28	10.60	101508
2015-12-29	10.64	10.80	10.44	10.80	66052
2015-12-30	10.76	10.80	10.36	10.56	80452
2015-12-31	10.52	10.68	10.28	10.36	140569
2016-01-04	10.20	10.44	10.12	10.32	129779
2016-01-05	10.32	10.32	10.00	10.20	77835
2016-01-06	10.00	10.48	9.88	10.44	132345
2016-01-07	10.28	10.44	9.80	9.88	116565
2016-01-08	9.92	10.16	9.32	9.32	118492
2016-01-11	9.44	9.88	9.16	9.52	178901
2016-01-12	9.84	10.04	9.28	9.64	228516
2016-01-13	9.64	9.76	9.28	9.72	168880
2016-01-14	9.68	10.56	9.64	10.44	244937
2016-01-15	10.08	10.70	9.92	10.60	227470
2016-01-19	10.80	10.80	9.92	10.16	180603
2016-01-20	9.76	10.00	9.20	9.72	416737
2016-01-21	9.76	10.00	9.48	9.76	135122
2016-01-22	9.88	10.40	9.84	10.32	134293
2016-01-25	10.24	10.48	9.92	10.00	70311
2016-01-26	10.12	10.52	10.08	10.24	124204
2016-01-27	10.24	10.32	9.96	9.96	98022
2016-01-28	10.12	10.24	10.00	10.08	103308
2016-01-29	10.12	10.48	10.00	10.48	225606
2016-02-01	10.48	10.52	10.32	10.48	113496
2016-02-02	10.52	10.52	10.12	10.32	116274
2016-02-03	10.48	10.56	9.08	9.60	484233
2016-02-04	9.68	10.16	9.40	9.92	185789
2016-02-05	9.92	9.92	9.50	9.68	148761
2016-02-08	9.64	9.64	7.16	9.36	245311
2016-02-09	9.24	9.36	8.88	9.12	83015
2016-02-10	9.24	9.44	8.88	8.96	110376
2016-02-11	8.64	9.00	8.62	9.00	92220
2016-02-12	9.28	9.28	8.80	9.08	127556
2016-02-16	9.12	9.48	9.08	9.48	75725
2016-02-17	9.52	9.72	9.40	9.52	93743
2016-02-18	9.52	9.70	9.48	9.64	52671
2016-02-19	9.64	10.08	9.64	9.84	97436
2016-02-22	10.00	10.00	9.28	9.40	174278
2016-02-23	9.40	9.92	9.40	9.80	102065
2016-02-24	9.76	10.04	9.48	10.04	106117
2016-02-25	10.12	10.12	9.68	10.00	72405
2016-02-26	10.00	10.28	9.92	10.08	68261
2016-02-29	10.00	10.12	9.80	10.00	141283
2016-03-01	10.00	10.80	9.92	10.52	123645
2016-03-02	10.60	10.80	10.50	10.52	77686
2016-03-03	10.72	11.20	10.60	10.92	148118
2016-03-04	11.00	11.00	10.60	10.72	69702
2016-03-07	9.96	10.80	9.80	10.48	152731
2016-03-08	10.80	11.40	10.64	11.08	230766
2016-03-09	11.08	11.32	11.02	11.16	102048
2016-03-10	11.20	11.20	10.76	10.96	59993
2016-03-11	11.08	11.14	10.61	11.08	73256
2016-03-14	10.96	11.16	10.82	11.04	53251
2016-03-15	11.00	11.00	10.54	10.64	72096
2016-03-16	10.68	10.88	10.60	10.76	64845
2016-03-17	10.68	10.87	10.54	10.84	70460
2016-03-18	10.96	11.44	10.84	11.40	193473
2016-03-21	11.32	11.60	11.24	11.24	97461
2016-03-22	11.24	11.32	10.88	11.04	73372
2016-03-23	11.04	11.04	10.56	10.56	135557
2016-03-24	10.56	10.66	10.28	10.32	106498
2016-03-28	10.32	10.56	10.32	10.50	12645
2016-03-29	10.68	11.02	10.48	10.76	132520
2016-03-30	11.04	11.28	11.00	11.24	112977
2016-03-31	11.32	11.32	11.06	11.24	109455
2016-04-01	11.08	11.28	11.08	11.20	92977
2016-04-04	11.24	11.28	11.12	11.16	66220
2016-04-05	11.12	11.16	10.96	10.96	90689
2016-04-06	10.92	11.28	10.88	11.24	150580
2016-04-07	11.04	11.14	10.84	11.00	121941
2016-04-08	11.04	11.20	10.74	10.84	66214
2016-04-11	10.80	11.08	10.64	10.72	50642
2016-04-12	10.72	11.14	10.72	10.92	75880
2016-04-13	11.04	11.24	10.84	11.24	85625
2016-04-14	11.20	11.36	11.00	11.28	62109
2016-04-15	11.20	11.34	11.20	11.28	71533
2016-04-18	11.28	11.52	11.28	11.44	44450
2016-04-19	11.48	11.76	11.36	11.60	84618
2016-04-20	11.52	11.72	11.36	11.64	76491
2016-04-21	11.64	11.64	11.28	11.48	70148
2016-04-22	11.48	11.68	11.40	11.60	74016
2016-04-25	11.52	11.90	11.52	11.60	77405
2016-04-26	11.60	11.80	11.44	11.76	46036
2016-04-27	11.60	11.92	11.52	11.88	75588
2016-04-28	11.48	11.80	11.32	11.36	119403
2016-04-29	11.44	11.46	11.12	11.44	82216
2016-05-02	11.56	11.78	10.80	10.96	262848
2016-05-03	10.64	10.96	10.16	10.40	190394
2016-05-04	10.28	10.40	9.40	9.88	383290
2016-05-05	9.84	10.28	9.84	10.24	145553
2016-05-06	10.16	10.21	9.60	10.00	204941
2016-05-09	9.88	10.08	9.64	9.88	162304
2016-05-10	9.84	10.04	9.68	9.92	102119
2016-05-11	9.88	9.96	9.64	9.68	49734
2016-05-12	9.68	9.79	9.28	9.52	107037
2016-05-13	9.52	9.68	9.40	9.60	47471
2016-05-16	9.60	9.80	9.48	9.64	81843
2016-05-17	9.60	9.60	8.92	9.16	150921
2016-05-18	9.04	9.40	9.04	9.20	140487
2016-05-19	9.12	9.28	9.10	9.20	79253
2016-05-20	9.28	9.80	9.28	9.68	73993
2016-05-23	9.76	10.04	9.64	10.00	79304
2016-05-24	10.12	10.56	10.04	10.44	108773
2016-05-25	10.40	10.64	10.32	10.56	73562
2016-05-26	10.52	10.76	10.44	10.72	141693
2016-05-27	10.64	10.88	10.08	10.72	77610
2016-05-31	10.76	10.80	10.36	10.80	94089
2016-06-01	10.64	11.08	10.64	11.04	118207
2016-06-02	10.96	11.40	10.84	11.32	108980
2016-06-03	11.24	11.32	11.00	11.08	180787
2016-06-06	11.04	11.44	10.84	11.24	119560
2016-06-07	11.16	11.36	11.00	11.12	278206
2016-06-08	11.12	11.20	10.92	11.12	38798
2016-06-09	11.04	11.12	10.88	10.96	49456
2016-06-10	10.92	10.92	10.60	10.64	65154
2016-06-13	10.56	10.80	10.56	10.64	55194
2016-06-14	10.60	10.82	10.55	10.72	60213
2016-06-15	10.68	10.99	10.48	10.96	96593
2016-06-16	10.96	10.98	10.48	10.68	85557
2016-06-17	10.68	10.84	10.32	10.68	124237
2016-06-20	10.76	11.16	10.76	10.96	58921
2016-06-21	10.96	11.00	10.80	10.96	69927
2016-06-22	10.92	11.10	10.88	10.88	77943
2016-06-23	11.00	11.20	11.00	11.20	90957
2016-06-24	10.20	10.84	10.04	10.64	253048
2016-06-27	10.40	10.40	9.68	10.08	151323
2016-06-28	10.16	10.48	10.16	10.32	143263
2016-06-29	10.40	10.68	10.40	10.52	71190
2016-06-30	10.52	10.76	10.32	10.76	138743
2016-07-01	10.70	11.09	10.55	10.93	177787
2016-07-05	10.92	10.92	10.04	10.11	121835
2016-07-06	10.02	10.08	9.82	9.92	118246
2016-07-07	9.93	10.07	9.68	9.91	109707
2016-07-08	10.05	10.34	10.00	10.31	128721
2016-07-11	10.40	10.69	10.40	10.67	91665
2016-07-12	10.71	10.73	10.22	10.30	176907
2016-07-13	10.38	10.57	10.15	10.48	302338
2016-07-14	10.55	10.72	10.51	10.58	94334
2016-07-15	10.65	10.65	10.49	10.54	96121
2016-07-18	10.51	10.74	9.88	10.59	115893
2016-07-19	10.53	10.78	10.47	10.55	71192
2016-07-20	10.55	10.93	10.55	10.71	101279
2016-07-21	10.66	10.81	10.48	10.56	59377
2016-07-22	10.53	10.74	10.46	10.69	49013
2016-07-25	10.67	10.78	10.64	10.71	51579
2016-07-26	10.68	10.88	10.62	10.73	101253
2016-07-27	10.73	10.85	10.60	10.64	78721
2016-07-28	10.62	10.80	10.57	10.77	164668
2016-07-29	10.76	10.78	10.62	10.70	86546
2016-08-01	10.68	10.73	10.43	10.66	83637
2016-08-02	10.68	11.08	10.43	10.85	312156
2016-08-03	11.05	11.49	10.75	11.02	499851
2016-08-04	10.99	11.19	10.75	11.13	233307
2016-08-05	11.15	11.88	11.15	11.53	360210
2016-08-08	11.69	12.19	11.65	11.97	320300
2016-08-09	11.96	12.18	11.89	12.05	191115
2016-08-10	12.02	12.02	11.56	11.70	121118
2016-08-11	11.69	11.80	11.62	11.75	130191
2016-08-12	11.73	12.10	11.59	12.05	159159
2016-08-15	12.05	12.15	11.72	11.85	166126
2016-08-16	11.77	11.94	11.70	11.75	122009
2016-08-17	11.72	11.72	11.43	11.45	174456
2016-08-18	11.38	11.73	11.25	11.71	160517
2016-08-19	11.70	11.99	11.70	11.76	110887
2016-08-22	11.84	11.98	11.62	11.90	122352
2016-08-23	11.91	12.05	11.88	11.90	83769
2016-08-24	11.92	11.94	11.70	11.72	53138
2016-08-25	11.71	11.85	11.70	11.76	77319
2016-08-26	11.80	11.92	11.65	11.79	97460
2016-08-29	11.85	11.86	11.71	11.74	36974
2016-08-30	11.78	11.85	11.65	11.72	83602
2016-08-31	11.73	11.84	11.59	11.73	125130
2016-09-01	11.76	12.17	11.64	12.00	173663
2016-09-02	12.16	12.25	11.99	12.09	114566
2016-09-06	12.18	12.23	11.90	12.17	140500
2016-09-07	12.20	12.35	12.10	12.34	124888
2016-09-08	12.35	12.68	12.20	12.65	200346
2016-09-09	12.50	12.70	11.76	12.00	156945
2016-09-12	11.88	12.16	11.82	12.10	148943
2016-09-13	12.06	12.80	12.06	12.73	332331
2016-09-14	12.73	12.73	12.01	12.11	180088
2016-09-15	12.12	12.35	12.10	12.35	107454
2016-09-16	12.33	12.39	12.17	12.28	120981
2016-09-19	12.35	12.49	12.23	12.45	84497
2016-09-20	12.47	12.54	12.40	12.49	89008
2016-09-21	12.48	12.77	12.41	12.76	95274
2016-09-22	12.80	13.47	12.76	13.43	247836
2016-09-23	13.31	13.38	13.09	13.10	115987
2016-09-26	12.97	12.98	12.34	12.85	101475
2016-09-27	12.89	13.18	12.86	13.16	106512
2016-09-28	13.12	13.25	13.00	13.16	104573
2016-09-29	12.98	13.34	12.86	13.25	190323
2016-09-30	13.35	13.37	13.20	13.28	248222
2016-10-03	13.25	13.93	13.24	13.89	181156
2016-10-04	14.00	14.14	13.67	13.75	197846
2016-10-05	13.86	14.07	13.78	13.89	99577
2016-10-06	13.92	13.98	13.75	13.95	59288
2016-10-07	13.89	13.91	13.67	13.76	67039
2016-10-10	13.89	14.04	13.87	13.98	68435
2016-10-11	13.91	13.96	13.48	13.61	115883
2016-10-12	13.58	13.80	13.46	13.77	38867
2016-10-13	13.65	13.75	13.46	13.57	74220
2016-10-14	13.61	13.85	13.58	13.72	109616
2016-10-17	13.75	13.85	13.58	13.75	78984
2016-10-18	13.90	13.90	13.65	13.75	55828
2016-10-19	13.80	13.88	13.30	13.70	88224
2016-10-20	13.70	13.70	13.48	13.60	74986
2016-10-21	13.45	13.60	13.30	13.55	57798
2016-10-24	13.55	14.10	13.55	13.85	87879
2016-10-25	13.75	14.00	13.65	13.95	74098
2016-10-26	13.90	13.90	12.90	13.50	91525
2016-10-27	13.65	13.75	13.30	13.30	69585
2016-10-28	13.35	13.60	13.20	13.30	67415
2016-10-31	13.30	13.70	13.10	13.65	143803
2016-11-01	13.90	14.30	13.55	14.20	246458
2016-11-02	14.15	14.20	13.37	13.45	159046
2016-11-03	12.75	12.75	11.05	11.20	587633
2016-11-04	11.25	11.85	11.25	11.55	338429
2016-11-07	11.55	12.25	11.55	12.05	196459
2016-11-08	12.15	12.50	12.00	12.40	91665
2016-11-09	12.10	12.75	11.81	12.65	199462
2016-11-10	12.85	13.00	12.25	12.80	183082
2016-11-11	12.90	13.55	12.90	13.50	193046
2016-11-14	13.55	13.70	13.16	13.50	151267
2016-11-15	13.75	14.00	13.45	14.00	189405
2016-11-16	13.80	14.30	13.80	14.15	163527
2016-11-17	14.25	14.25	13.80	13.90	134865
2016-11-18	14.00	14.08	13.80	13.95	135681
2016-11-21	14.05	14.05	13.75	13.90	55126
2016-11-22	13.95	14.10	13.85	13.95	103002
2016-11-23	13.95	13.95	13.70	13.90	60084
2016-11-25	13.85	13.90	13.65	13.80	49855
2016-11-28	13.65	13.90	13.40	13.70	51650
2016-11-29	13.75	13.90	13.60	13.65	43618
2016-11-30	13.60	13.85	13.40	13.65	123410
2016-12-01	13.70	13.80	12.65	12.80	95015
2016-12-02	12.75	13.20	12.70	13.00	101002
2016-12-05	13.20	13.55	12.95	13.30	110786
2016-12-06	13.45	13.45	13.00	13.25	106263
2016-12-07	13.10	13.50	13.10	13.45	66775
2016-12-08	13.40	13.90	13.11	13.75	131178
2016-12-09	13.90	13.90	13.60	13.80	84887
2016-12-12	13.75	13.80	13.45	13.65	48423
2016-12-13	13.60	13.85	13.55	13.85	90111
2016-12-14	13.75	13.78	13.48	13.60	70697
2016-12-15	13.60	13.95	13.60	13.85	137613
2016-12-16	13.85	14.20	13.60	13.85	215754
2016-12-19	13.65	14.20	13.65	14.05	108657
2016-12-20	14.10	14.40	13.95	14.10	79537
2016-12-21	13.95	14.15	13.95	14.00	46722
2016-12-22	14.00	14.40	13.70	14.00	92165
2016-12-23	13.95	14.15	13.80	14.15	51570
2016-12-27	14.05	14.68	14.05	14.30	121748
2016-12-28	14.40	14.40	14.05	14.10	38859
2016-12-29	14.10	14.48	14.05	14.45	63316
2016-12-30	14.35	14.60	14.00	14.55	174360
2017-01-03	14.65	14.65	14.00	14.15	166596
2017-01-04	14.30	14.60	14.20	14.50	96092
2017-01-05	14.55	14.63	14.20	14.35	188834
2017-01-06	14.45	14.60	14.25	14.50	90473
2017-01-09	14.45	14.95	14.45	14.70	167068
2017-01-10	14.75	15.00	14.55	14.90	201562
2017-01-11	14.95	16.55	14.95	16.50	471277
2017-01-12	16.30	16.40	15.20	16.05	171841
2017-01-13	15.55	16.15	15.30	15.90	220925
2017-01-17	16.05	16.05	15.40	15.55	163202
2017-01-18	15.60	16.20	15.55	15.90	206334
2017-01-19	15.85	15.94	15.25	15.45	99385
2017-01-20	15.45	15.80	15.20	15.25	172584
2017-01-23	15.25	15.45	15.10	15.25	215138
2017-01-24	15.40	15.75	15.25	15.65	95614
2017-01-25	15.85	15.88	15.45	15.75	128695
2017-01-26	15.75	15.75	15.45	15.50	86620
2017-01-27	15.45	15.73	15.41	15.55	125179
2017-01-30	15.50	15.50	14.80	15.30	213060
2017-01-31	15.05	15.33	14.90	15.20	97343
2017-02-01	15.35	15.70	15.25	15.65	171435
2017-02-02	16.45	16.50	15.90	16.35	666905
2017-02-03	16.50	16.75	16.35	16.65	339771
2017-02-06	16.75	16.95	16.30	16.35	452908
2017-02-07	16.45	16.70	15.73	15.95	232636
2017-02-08	15.95	16.05	15.57	15.90	151981
2017-02-09	15.85	16.10	15.75	15.75	116487
2017-02-10	15.90	16.20	15.65	16.10	147860
2017-02-13	16.35	16.80	16.16	16.30	314634
2017-02-14	16.15	16.40	16.05	16.05	180654
2017-02-15	16.00	16.35	15.90	16.25	233567
2017-02-16	16.15	16.15	15.51	15.80	233488
2017-02-17	15.80	15.98	15.50	15.80	100530
2017-02-21	15.55	16.25	15.55	15.90	274517
2017-02-22	15.90	16.40	15.75	16.20	162140
2017-02-23	16.30	16.40	15.90	16.20	184466
2017-02-24	16.00	16.10	15.60	15.80	137784
2017-02-27	15.90	16.35	15.85	16.00	243878
2017-02-28	16.00	16.00	15.40	15.45	226121
2017-03-01	15.75	16.00	15.60	15.95	250469
2017-03-02	15.95	15.95	15.45	15.55	127076
2017-03-03	15.50	15.55	15.15	15.25	118276
2017-03-06	15.05	15.20	14.85	15.05	244702
2017-03-07	15.00	15.50	14.90	15.30	103669
2017-03-08	15.40	15.45	15.00	15.05	85957
2017-03-09	15.00	15.20	14.75	14.80	71330
2017-03-10	14.85	15.10	14.75	14.85	79611
2017-03-13	14.70	14.95	14.60	14.75	116840
2017-03-14	14.75	15.07	14.62	14.80	78438
2017-03-15	14.85	15.55	14.70	15.45	155585
2017-03-16	15.55	16.25	15.50	15.95	342563
2017-03-17	15.80	16.10	15.65	16.05	214963
2017-03-20	16.00	16.10	15.59	16.05	96516
2017-03-21	16.10	16.20	15.80	15.90	227527
2017-03-22	15.85	16.05	15.45	15.70	114422
2017-03-23	15.75	15.80	15.50	15.75	130802
2017-03-24	15.90	16.50	15.90	16.30	235857
2017-03-27	15.95	16.80	15.90	16.80	250476
2017-03-28	16.60	16.80	16.30	16.65	200509
2017-03-29	16.65	16.80	16.50	16.70	115210
2017-03-30	16.75	18.15	16.73	18.05	541827
2017-03-31	18.05	18.90	17.85	18.80	493792
2017-04-03	18.90	19.00	18.20	18.60	463279
2017-04-04	18.55	18.65	18.15	18.50	240534
2017-04-05	18.55	18.65	17.75	17.85	262816
2017-04-06	17.80	18.35	17.65	18.10	172740
2017-04-07	17.90	18.15	17.65	17.95	276133
2017-04-10	18.00	18.60	17.95	18.05	226506
2017-04-11	18.00	18.35	17.80	18.05	149531
2017-04-12	18.05	18.05	17.75	17.80	78128
2017-04-13	17.80	18.40	17.70	18.15	268115
2017-04-17	18.15	18.40	18.00	18.35	256510
2017-04-18	18.20	18.40	18.05	18.25	292201
2017-04-19	18.40	18.90	18.20	18.50	200514
2017-04-20	18.65	18.83	18.40	18.70	244690
2017-04-21	18.70	18.85	18.50	18.60	266892
2017-04-24	18.90	19.25	18.65	18.85	310787
2017-04-25	19.00	19.25	18.88	19.05	155865
2017-04-26	19.10	19.30	18.95	19.25	130794
2017-04-27	19.40	19.80	19.26	19.70	224237
2017-04-28	19.75	19.75	19.15	19.25	181881
2017-05-01	19.25	20.10	19.25	20.00	317955
2017-05-02	19.95	20.10	19.20	19.45	188194
2017-05-03	19.30	19.50	18.85	19.30	182561
2017-05-04	19.40	19.80	19.30	19.70	363556
2017-05-05	20.50	22.85	20.45	21.55	1258824
2017-05-08	21.75	22.20	21.38	21.45	545177
2017-05-09	21.50	21.65	20.60	21.05	597386
2017-05-10	20.80	21.45	20.80	20.90	570705
2017-05-11	20.85	21.25	20.75	21.15	510541
2017-05-12	21.20	21.60	21.10	21.10	511142
2017-05-15	21.35	21.50	21.08	21.40	570888
2017-05-16	21.45	21.88	21.33	21.75	488958
2017-05-17	21.45	21.65	20.65	20.75	374722
2017-05-18	20.75	21.45	20.55	21.35	526639
2017-05-19	21.40	21.85	21.40	21.40	527724
2017-05-22	21.40	21.70	21.23	21.55	323090
2017-05-23	21.65	21.75	21.10	21.30	244718
2017-05-24	21.30	22.05	21.00	21.90	557014
2017-05-25	22.15	22.35	21.85	22.00	393950
2017-05-26	22.00	22.45	21.80	22.35	459404
2017-05-30	22.40	22.45	21.75	21.80	230751
2017-05-31	21.95	22.15	21.40	21.75	632021
2017-06-01	21.75	22.35	21.65	22.30	384519
2017-06-02	22.25	24.09	22.25	23.50	721306
2017-06-05	23.60	23.90	23.30	23.80	592823
2017-06-06	23.65	24.75	23.21	24.45	1155661
2017-06-07	24.70	24.93	24.20	24.75	445571
2017-06-08	24.90	25.85	24.60	25.65	488139
2017-06-09	25.85	26.53	23.50	24.10	924932
2017-06-12	24.40	25.00	23.50	24.15	660213
2017-06-13	24.25	24.70	23.60	24.10	497563
2017-06-14	24.10	24.20	22.80	23.30	505998
2017-06-15	22.80	23.18	22.01	22.70	338239
2017-06-16	22.90	23.65	22.63	23.55	627983
2017-06-19	23.75	24.30	23.40	24.00	562906
2017-06-20	24.20	24.25	23.20	23.40	260333
2017-06-21	23.50	23.90	23.35	23.50	198204
2017-06-22	23.55	23.65	23.20	23.40	239629
2017-06-23	23.35	23.95	23.10	23.70	1357461
2017-06-26	23.80	24.05	23.25	23.35	715711
2017-06-27	23.35	23.40	21.95	22.05	599485
2017-06-28	22.20	22.70	21.60	22.60	470955
2017-06-29	22.55	22.65	21.05	21.35	493168
2017-06-30	21.35	21.75	20.90	20.95	568640
2017-07-03	21.10	21.26	20.05	20.70	344524
2017-07-05	20.70	21.75	20.50	21.55	590182
2017-07-06	21.35	21.85	21.10	21.40	325944
2017-07-07	21.50	22.65	21.50	22.55	440281
2017-07-10	22.55	23.20	22.10	23.03	554655
2017-07-11	23.25	23.33	22.20	22.40	387972
2017-07-12	22.95	22.95	21.70	21.85	1029046
2017-07-13	21.85	22.05	21.20	21.50	671109
2017-07-14	21.60	22.00	21.45	21.80	436773
2017-07-17	21.85	22.95	21.65	22.85	552163
2017-07-18	22.85	23.40	22.65	23.25	599442
2017-07-19	23.20	23.75	23.10	23.35	459544
2017-07-20	23.35	23.43	22.90	22.90	337888
2017-07-21	23.00	23.25	22.65	23.00	360988
2017-07-24	23.00	23.30	22.91	23.15	225231
2017-07-25	23.15	23.45	23.00	23.10	300227
2017-07-26	23.25	23.65	23.22	23.60	236028
2017-07-27	23.70	23.90	22.40	22.90	423560
2017-07-28	22.85	23.25	22.55	22.85	245186
2017-07-31	22.90	23.05	21.80	22.20	386345
2017-08-01	22.30	22.30	21.38	21.40	394465
2017-08-02	21.20	21.55	20.45	20.50	477999
2017-08-03	20.60	21.20	20.53	20.70	403960
2017-08-04	20.70	20.70	18.60	20.10	680908
2017-08-07	20.25	21.90	20.25	21.75	566510
2017-08-08	21.85	21.92	20.65	20.70	376882
2017-08-09	20.50	20.65	20.00	20.50	425660
2017-08-10	20.35	20.45	19.35	19.45	476443
2017-08-11	19.55	20.40	19.45	20.30	448519
2017-08-14	20.65	21.20	20.65	21.10	290206
2017-08-15	21.05	21.20	20.50	20.60	278304
2017-08-16	20.60	21.00	20.40	20.80	224311
2017-08-17	20.70	20.95	19.75	19.80	252897
2017-08-18	19.90	20.80	19.65	20.65	572756
2017-08-21	20.65	20.65	20.05	20.20	150791
2017-08-22	20.30	20.85	20.25	20.60	244684
2017-08-23	20.35	20.45	20.05	20.15	173595
2017-08-24	20.30	20.45	19.95	20.10	170773
2017-08-25	20.20	20.20	19.60	19.80	176094
2017-08-28	19.80	20.40	19.72	20.30	233457
2017-08-29	20.00	20.90	19.65	20.80	294526
2017-08-30	20.95	21.00	20.55	20.90	256216
2017-08-31	21.00	21.00	20.75	20.90	191604
2017-09-01	21.00	21.50	20.95	21.50	199493
2017-09-05	21.45	21.55	20.40	20.85	408349
2017-09-06	20.95	21.15	20.45	20.95	198669
2017-09-07	21.10	21.70	21.05	21.40	164008
2017-09-08	21.45	22.00	21.30	21.50	303638
2017-09-11	21.60	22.58	21.56	22.50	370496
2017-09-12	22.65	22.78	22.20	22.65	310523
2017-09-13	22.65	23.15	22.45	23.05	193267
2017-09-14	23.00	23.50	22.95	23.30	233148
2017-09-15	23.30	23.60	23.13	23.35	374212
2017-09-18	23.50	24.68	23.50	24.55	419020
2017-09-19	24.75	25.10	24.24	24.90	440759
2017-09-20	24.85	24.90	23.85	24.25	312606
2017-09-21	24.20	24.55	24.05	24.25	414463
2017-09-22	24.20	25.05	24.10	24.95	486387
2017-09-25	25.00	25.05	24.20	24.70	350611
2017-09-26	24.90	25.10	24.00	24.50	399798
2017-09-27	24.80	26.40	24.75	26.05	676994
2017-09-28	26.20	26.40	25.30	26.25	521690
2017-09-29	26.40	27.40	25.75	27.35	707920
2017-10-02	28.25	29.40	27.95	28.55	809697
2017-10-03	28.75	28.75	27.45	27.95	590460
2017-10-04	27.90	28.10	27.60	27.90	381514
2017-10-05	28.00	28.00	27.25	27.95	248115
2017-10-06	27.65	28.30	27.61	28.05	591272
2017-10-09	27.75	28.05	27.50	27.95	280045
2017-10-10	28.00	28.05	27.15	28.00	264356
2017-10-11	28.00	28.50	27.53	28.40	390923
2017-10-12	29.95	31.40	29.80	30.15	1985213
2017-10-13	30.30	31.10	30.30	30.65	1087842
2017-10-16	30.75	31.20	30.65	31.15	940504
2017-10-17	31.15	31.80	30.90	31.00	1218531
2017-10-18	31.15	31.50	30.90	31.40	5688272
2017-10-19	31.00	32.78	30.45	32.65	1163653
2017-10-20	33.15	33.68	32.80	33.10	786806
2017-10-23	33.20	33.25	32.65	33.10	616748
2017-10-24	33.20	33.35	32.90	33.00	537385
2017-10-25	32.90	32.90	31.75	32.75	794070
2017-10-26	32.80	32.83	31.90	32.15	751123
2017-10-27	32.55	32.64	32.00	32.30	583290
2017-10-30	32.00	32.40	31.65	32.10	673444
2017-10-31	32.20	33.25	32.20	32.90	600359
2017-11-01	33.30	33.55	31.12	31.80	1336223
2017-11-02	31.70	32.40	31.10	31.95	994674
2017-11-03	32.80	36.20	32.80	35.20	1821476
2017-11-06	35.50	35.90	33.23	33.75	822560
2017-11-07	34.10	34.38	32.50	33.25	870108
2017-11-08	33.05	34.10	32.95	33.90	533919
2017-11-09	33.55	34.10	32.40	33.90	722538
2017-11-10	33.65	34.06	33.35	33.80	343424
2017-11-13	33.65	34.95	33.26	34.80	638281
2017-11-14	34.60	35.05	34.33	34.70	376264
2017-11-15	34.45	34.65	33.55	34.00	384014
2017-11-16	34.20	35.25	34.20	34.65	514412
2017-11-17	34.75	34.80	34.09	34.30	476849
2017-11-20	34.50	35.20	34.30	35.00	551238
2017-11-21	35.05	36.63	35.00	36.60	746666
2017-11-22	36.70	36.73	35.05	35.35	643596
2017-11-24	35.70	37.05	35.50	36.63	482830
2017-11-27	36.45	36.55	34.30	34.80	740617
2017-11-28	35.15	35.65	34.25	35.05	872784
2017-11-29	35.00	35.40	30.85	32.38	972758
2017-11-30	32.75	32.90	31.90	32.00	670872
2017-12-01	31.75	31.75	29.30	31.05	791870
2017-12-04	31.50	31.90	28.50	29.15	1271451
2017-12-05	29.15	29.80	28.46	29.30	660761
2017-12-06	29.05	29.85	28.80	29.70	600953
2017-12-07	29.70	30.65	29.60	30.60	593562
2017-12-08	31.00	31.30	29.33	29.40	380545
2017-12-11	29.45	30.69	29.35	29.70	357291
2017-12-12	29.60	29.75	28.75	28.80	421460
2017-12-13	28.80	29.55	28.80	28.95	412866
2017-12-14	29.05	29.55	28.50	28.60	420131
2017-12-15	28.75	29.95	28.75	29.75	1051263
2017-12-18	30.15	30.65	29.50	29.80	358554
2017-12-19	29.80	30.10	29.40	29.45	335744
2017-12-20	29.85	30.90	29.66	30.35	552815
2017-12-21	30.50	30.50	29.65	29.75	343343
2017-12-22	29.70	29.80	29.05	29.60	189829
2017-12-26	29.20	29.45	28.86	29.30	335585
2017-12-27	29.25	30.15	29.15	29.80	304552
2017-12-28	29.90	30.25	29.45	29.70	360634
2017-12-29	29.75	29.75	28.55	28.70	420228
2018-01-02	29.00	29.95	28.75	29.55	298177
2018-01-03	29.70	30.05	29.15	29.90	375180
2018-01-04	30.15	30.45	29.45	30.20	281459
2018-01-05	30.30	31.05	30.15	31.00	365178
2018-01-08	31.00	31.60	30.60	31.30	297168
2018-01-09	31.30	31.60	30.75	31.05	438360
2018-01-10	30.70	30.80	29.30	30.25	591997
2018-01-11	30.35	30.53	29.40	29.40	370157
2018-01-12	29.50	29.80	29.08	29.15	227834
2018-01-16	29.35	30.50	29.30	30.30	491039
2018-01-17	30.60	31.00	26.80	26.93	1666382
2018-01-18	26.95	26.95	24.95	25.30	1354308
2018-01-19	25.45	26.20	25.05	26.00	856515
2018-01-22	25.95	26.10	25.55	26.00	442848
2018-01-23	26.75	28.20	26.68	28.10	884957
2018-01-24	28.15	28.15	26.20	26.90	748782
2018-01-25	27.35	27.80	26.35	26.50	530223
2018-01-26	26.70	27.30	26.50	27.20	355012
2018-01-29	27.15	27.20	25.90	26.25	357746
2018-01-30	25.85	26.75	25.85	26.10	341818
2018-01-31	26.10	26.65	25.70	25.90	370245
2018-02-01	25.60	26.60	25.55	26.35	384534
2018-02-02	25.95	25.95	24.70	25.60	410454
2018-02-05	25.10	25.65	23.85	23.85	611137
2018-02-06	23.15	24.65	23.15	24.30	746327
2018-02-07	25.40	26.50	23.80	23.90	880297
2018-02-08	23.80	24.05	21.90	22.45	742382
2018-02-09	22.85	23.20	21.90	23.05	792613
2018-02-12	23.55	24.00	22.65	23.55	447352
2018-02-13	23.35	23.60	22.90	23.35	372001
2018-02-14	23.25	24.45	23.05	24.35	351765
2018-02-15	24.50	24.90	23.75	24.70	307034
2018-02-16	24.65	24.85	24.40	24.60	287250
2018-02-20	24.40	25.70	24.15	25.05	344896
2018-02-21	25.20	25.55	24.95	25.05	205534
2018-02-22	25.15	25.15	24.15	24.45	235174
2018-02-23	24.80	25.40	24.80	25.20	364692
2018-02-26	25.25	25.75	25.19	25.55	286480
2018-02-27	25.60	25.72	24.66	24.80	369452
2018-02-28	24.90	25.05	24.35	24.45	266245
2018-03-01	24.40	25.05	24.05	24.40	314649
2018-03-02	24.00	24.88	23.65	24.75	263140
2018-03-05	24.60	24.95	24.15	24.65	312862
2018-03-06	24.80	25.83	24.65	25.45	368496
2018-03-07	25.20	26.00	25.07	25.80	442499
2018-03-08	25.85	26.45	25.48	25.55	389519
2018-03-09	25.95	27.00	25.95	26.85	586990
2018-03-12	27.50	27.60	26.40	26.80	633646
2018-03-13	27.10	27.45	26.10	26.25	538100
2018-03-14	26.35	27.05	26.15	26.65	796553
2018-03-15	26.80	27.10	26.30	26.50	543284
2018-03-16	26.65	27.38	26.40	27.30	585270
2018-03-19	27.00	27.05	25.90	26.95	369778
2018-03-20	26.95	27.50	26.70	27.25	262207
2018-03-21	27.40	28.35	27.25	27.95	323143
2018-03-22	27.45	27.85	26.50	26.50	282843
2018-03-23	26.50	27.05	25.80	25.80	403757
2018-03-26	26.30	26.70	25.65	26.65	247200
2018-03-27	26.75	26.85	24.55	24.65	344605
2018-03-28	24.65	24.90	23.40	23.60	496397
2018-03-29	23.80	25.15	23.66	24.60	610551
2018-04-02	24.30	24.60	23.05	23.25	261865
2018-04-03	23.60	23.90	23.25	23.80	263149
2018-04-04	23.10	24.15	22.50	24.05	313809
2018-04-05	24.30	24.35	23.25	23.53	274721
2018-04-06	23.35	23.75	22.85	23.05	225815
2018-04-09	23.30	24.00	22.81	23.15	246402
2018-04-10	23.55	24.35	23.45	24.10	212421
2018-04-11	23.90	24.60	23.80	24.00	149701
2018-04-12	24.20	24.70	24.10	24.60	240441
2018-04-13	24.80	24.80	24.18	24.55	142269
2018-04-16	24.65	24.80	24.15	24.45	217576
2018-04-17	24.70	25.20	24.60	25.00	492581
2018-04-18	24.75	24.75	23.53	24.10	258527
2018-04-19	24.00	24.20	22.60	22.90	284631
2018-04-20	22.70	23.60	22.65	22.80	214988
2018-04-23	23.00	23.05	22.45	22.50	130412
2018-04-24	22.75	23.00	22.10	22.40	189221
2018-04-25	22.40	22.70	21.70	22.30	261272
2018-04-26	22.50	23.10	22.01	22.75	212871
2018-04-27	22.95	22.95	21.70	21.75	288844
2018-04-30	21.80	22.75	21.80	22.00	285287
2018-05-01	22.00	22.50	21.75	22.50	149838
2018-05-02	22.55	23.20	22.35	22.85	302902
2018-05-03	21.80	22.75	20.95	21.15	594582
2018-05-04	20.95	22.40	20.80	22.15	305531
2018-05-07	21.60	22.60	21.50	22.25	472946
2018-05-08	22.20	22.75	22.05	22.10	323008
2018-05-09	22.30	22.85	22.20	22.70	292951
2018-05-10	22.90	22.95	22.30	22.85	363257
2018-05-11	22.60	22.75	21.90	22.13	268078
2018-05-14	22.30	22.85	22.25	22.30	230090
2018-05-15	22.15	22.20	21.60	21.95	257460
2018-05-16	22.05	22.70	21.95	22.40	284530
2018-05-17	22.40	22.60	22.24	22.40	191102
2018-05-18	22.05	22.05	20.95	21.05	391674
2018-05-21	21.25	21.70	21.05	21.50	417802
2018-05-22	21.60	22.15	21.55	21.95	318667
2018-05-23	21.75	22.15	21.75	21.95	186880
2018-05-24	21.85	22.00	21.50	21.63	203904
2018-05-25	21.40	21.85	21.15	21.25	466384
2018-05-29	21.15	21.55	21.05	21.35	514458
2018-05-30	21.35	22.03	21.15	21.55	906399
2018-05-31	21.55	21.85	21.10	21.25	354903
2018-06-01	21.45	22.40	21.30	21.75	297667
2018-06-04	21.80	21.85	21.45	21.65	249208
2018-06-05	21.80	22.00	21.43	21.70	205691
2018-06-06	21.65	21.65	21.30	21.40	301767
2018-06-07	21.40	21.54	20.45	20.65	526350
2018-06-08	20.55	20.65	20.20	20.50	280595
2018-06-11	20.45	20.60	20.05	20.30	287277
2018-06-12	20.30	21.15	20.30	20.95	520825
2018-06-13	21.05	21.40	20.70	20.80	618672
2018-06-14	20.80	20.95	20.23	20.50	292896
2018-06-15	20.30	20.60	20.30	20.40	475255
2018-06-18	20.10	20.60	20.10	20.50	493941
2018-06-19	20.20	20.50	20.10	20.25	216283
2018-06-20	20.55	20.95	20.15	20.55	531212
2018-06-21	20.75	21.20	20.75	20.95	390709
2018-06-22	21.10	21.20	20.30	20.45	909857
2018-06-25	20.30	20.35	19.75	19.85	633685
2018-06-26	20.00	20.55	19.85	20.35	831272
2018-06-27	20.45	20.70	19.90	19.95	323646
2018-06-28	19.90	19.95	19.30	19.60	221562
2018-06-29	19.75	20.00	19.65	19.80	307979
2018-07-02	19.65	20.05	19.40	20.05	264791
2018-07-03	20.10	20.10	19.65	19.90	125855
2018-07-05	19.95	20.45	19.80	20.30	241217
2018-07-06	20.20	21.28	20.03	21.05	395015
2018-07-09	21.20	22.10	21.10	22.10	492958
2018-07-10	22.30	22.70	21.55	21.55	391260
2018-07-11	21.30	21.40	20.30	20.40	433435
2018-07-12	20.40	20.90	20.40	20.85	297109
2018-07-13	21.00	21.10	20.78	21.00	153341
2018-07-16	21.10	21.38	20.90	21.05	212666
2018-07-17	20.90	21.40	20.90	21.30	163785
2018-07-18	21.30	21.90	21.25	21.85	362624
2018-07-19	21.65	22.08	21.65	21.80	437436
2018-07-20	21.75	21.90	21.36	21.50	253858
2018-07-23	21.35	21.41	20.80	21.25	197086
2018-07-24	21.40	21.70	21.05	21.35	738155
2018-07-25	21.50	21.51	20.75	20.95	249463
2018-07-26	21.00	21.60	20.80	21.50	260627
2018-07-27	21.60	22.45	21.60	22.25	453766
2018-07-30	22.25	22.25	21.30	21.40	300312
2018-07-31	21.50	22.25	21.50	22.00	520282
2018-08-01	22.15	22.35	21.45	22.35	493262
2018-08-02	22.20	23.05	22.10	22.90	515369
2018-08-03	24.60	25.17	23.05	23.20	1044643
2018-08-06	23.15	23.25	22.40	22.80	468988
2018-08-07	22.80	22.95	22.20	22.30	297500
2018-08-08	22.15	22.50	22.00	22.35	200344
2018-08-09	22.35	22.35	21.90	21.95	260978
2018-08-10	21.60	21.80	21.20	21.35	343316
2018-08-13	21.35	21.45	20.90	21.00	249664
2018-08-14	21.20	21.45	20.90	21.10	197633
2018-08-15	20.95	20.95	20.01	20.25	259288
2018-08-16	20.30	20.40	20.00	20.05	171874
2018-08-17	19.95	19.95	19.15	19.20	532629
2018-08-20	18.90	19.55	18.75	19.15	700185
2018-08-21	19.15	19.90	19.00	19.50	420621
2018-08-22	19.50	19.75	19.40	19.70	269528
2018-08-23	19.60	19.91	19.40	19.40	235241
2018-08-24	19.55	19.85	19.40	19.75	248918
2018-08-27	19.85	20.25	19.75	20.05	201773
2018-08-28	20.10	20.30	19.85	20.15	299250
2018-08-29	20.15	20.25	19.80	19.95	235797
2018-08-30	19.85	20.20	19.85	20.20	207699
2018-08-31	20.15	20.30	19.85	20.20	193694
2018-09-04	20.35	20.60	19.85	20.25	373261
2018-09-05	20.25	20.45	19.75	20.35	255384
2018-09-06	20.50	20.50	19.00	19.10	443006
2018-09-07	19.10	19.60	18.95	19.35	366743
2018-09-10	19.55	19.60	19.10	19.15	220643
2018-09-11	19.10	19.45	18.80	19.30	371713
2018-09-12	19.20	19.20	18.35	18.60	414526
2018-09-13	18.85	19.05	18.65	18.85	276594
2018-09-14	18.90	19.30	18.65	19.20	292271
2018-09-17	19.25	19.75	18.90	19.50	339330
2018-09-18	19.55	20.50	19.55	20.40	374933
2018-09-19	20.45	20.75	19.60	19.90	280434
2018-09-20	19.95	20.31	19.95	20.15	149231
2018-09-21	20.15	20.50	20.05	20.35	569684
2018-09-24	20.35	20.35	19.85	20.25	142670
2018-09-25	20.30	20.35	19.98	20.15	181277
2018-09-26	20.05	20.10	19.65	19.65	176328
2018-09-27	19.80	20.10	19.45	19.55	315600
2018-09-28	19.55	19.80	19.35	19.65	203087
2018-10-01	19.76	19.93	19.48	19.62	398543
2018-10-02	19.68	19.96	19.45	19.59	206293
2018-10-03	19.60	19.98	19.47	19.95	168753
2018-10-04	19.94	19.94	18.54	18.84	516635
2018-10-05	18.85	18.85	18.10	18.32	392714
2018-10-08	18.26	18.30	17.75	17.80	319616
2018-10-09	17.81	18.00	17.42	17.63	279231
2018-10-10	17.45	17.92	17.21	17.33	314085
2018-10-11	17.29	17.71	16.73	16.75	288943
2018-10-12	17.15	17.34	16.65	16.90	220801
2018-10-15	16.90	17.34	16.79	17.05	195783
2018-10-16	17.27	17.92	17.16	17.90	259839
2018-10-17	18.25	19.55	18.20	18.98	505494
2018-10-18	18.92	18.92	18.22	18.29	448012
2018-10-19	18.35	18.67	17.99	18.12	233071
2018-10-22	18.22	18.46	17.97	18.04	263057
2018-10-23	17.53	18.17	17.20	18.01	202097
2018-10-24	17.91	17.94	16.79	16.81	261942
2018-10-25	17.07	17.67	16.85	17.61	220861
2018-10-26	17.03	17.65	16.71	17.27	307233
2018-10-29	16.75	17.30	15.72	15.99	436059
2018-10-30	15.97	16.68	15.90	16.62	286036
2018-10-31	16.98	17.42	16.70	17.26	321405
2018-11-01	17.54	18.77	17.26	18.64	271107
2018-11-02	16.11	19.82	16.11	18.08	612230
2018-11-05	17.98	18.04	16.92	17.28	362201
2018-11-06	17.30	17.49	17.08	17.26	208388
2018-11-07	17.48	17.79	17.18	17.78	218168
2018-11-08	17.58	17.99	17.51	17.63	133982
2018-11-09	17.40	17.40	16.89	17.05	139120
2018-11-12	16.89	16.89	16.08	16.20	320832
2018-11-13	16.39	16.69	15.97	16.17	241843
2018-11-14	16.30	16.68	16.06	16.21	301727
2018-11-15	16.18	17.19	16.18	17.02	207195
2018-11-16	16.65	17.57	16.59	17.56	305955
2018-11-19	17.45	17.45	16.86	17.03	282482
2018-11-20	16.79	17.64	16.57	17.39	334689
2018-11-21	17.61	17.90	17.52	17.83	208061
2018-11-23	17.70	18.15	17.58	17.90	81919
2018-11-26	18.19	18.27	17.82	18.14	298938
2018-11-27	18.06	18.58	17.53	18.25	138449
2018-11-28	18.51	19.28	18.20	19.23	207183
2018-11-29	19.22	19.80	19.13	19.65	228720
2018-11-30	19.57	20.02	19.36	19.92	230532
2018-12-03	20.44	20.57	19.75	20.09	318688
2018-12-04	19.85	19.93	18.30	19.29	210333
2018-12-06	18.89	19.14	18.41	19.02	226728
2018-12-07	19.00	19.10	18.41	18.54	214474
2018-12-10	18.54	18.77	18.09	18.22	213305
2018-12-11	18.59	18.85	18.08	18.20	155396
2018-12-12	18.57	18.80	18.28	18.49	177270
2018-12-13	18.59	18.92	18.10	18.21	158021
2018-12-14	17.98	18.28	17.60	17.79	150331
2018-12-17	17.77	18.23	17.50	17.61	278905
2018-12-18	17.81	18.35	17.52	17.55	199558
2018-12-19	17.48	17.72	16.58	16.73	298543
2018-12-20	16.74	16.96	16.39	16.59	189283
2018-12-21	16.74	16.74	15.69	15.85	952253
2018-12-24	15.71	16.25	15.48	15.54	129874
2018-12-26	15.65	16.68	15.46	16.63	250077
2018-12-27	16.35	17.00	16.35	16.99	162408
2018-12-28	17.00	18.09	17.00	17.76	249901
2018-12-31	17.80	17.81	17.17	17.80	209545
2019-01-02	17.48	18.14	16.92	17.79	284297
2019-01-03	17.39	17.43	16.55	16.57	210846
2019-01-04	16.82	17.64	16.74	17.61	296693
2019-01-07	17.69	18.08	17.45	17.85	139990
2019-01-08	18.13	18.21	17.35	17.78	221163
2019-01-09	17.87	18.62	17.87	18.07	216393
2019-01-10	17.95	18.19	17.79	18.08	189562
2019-01-11	17.95	18.35	17.95	18.11	171798
2019-01-14	18.19	19.00	18.04	18.52	329630
2019-01-15	18.69	18.69	18.20	18.52	142665
2019-01-16	18.52	19.34	18.52	19.26	238577
2019-01-17	19.10	19.37	19.00	19.23	225717
2019-01-18	19.31	19.96	19.31	19.53	255627
2019-01-22	19.32	19.37	18.38	18.47	197664
2019-01-23	18.60	18.79	17.90	17.93	223847
2019-01-24	18.15	19.48	18.15	18.80	260530
2019-01-25	19.00	20.18	19.00	20.05	278404
2019-01-28	19.80	21.20	19.80	20.77	365651
2019-01-29	20.80	20.81	19.97	20.41	218721
2019-01-30	20.62	20.84	20.20	20.70	280673
2019-01-31	20.64	21.03	20.35	20.83	255907
2019-02-01	20.85	21.50	20.85	21.40	172276
2019-02-04	21.39	21.75	21.28	21.56	206053
2019-02-05	21.39	21.86	21.39	21.54	204349
2019-02-06	21.63	22.35	21.63	22.28	280191
2019-02-07	21.79	22.99	21.00	22.32	340998
2019-02-08	21.98	22.31	21.72	21.85	239207
2019-02-11	21.93	22.10	21.46	21.99	196509
2019-02-12	22.19	22.42	22.08	22.33	276617
2019-02-13	22.45	22.70	22.11	22.38	209284
2019-02-14	22.40	22.72	22.19	22.63	145975
2019-02-15	22.70	22.70	22.33	22.44	331948
2019-02-19	22.26	22.51	22.21	22.30	221694
2019-02-20	22.40	22.76	22.29	22.53	350815
2019-02-21	22.53	22.64	22.09	22.13	227940
2019-02-22	22.28	22.28	21.85	22.02	221995
2019-02-25	22.26	22.35	21.80	21.82	234453
2019-02-26	21.79	21.92	21.44	21.46	150742
2019-02-27	21.41	21.41	20.83	21.25	171009
2019-02-28	21.14	21.34	20.92	21.02	127416
2019-03-01	21.10	21.35	20.96	21.11	132421
2019-03-04	21.16	21.42	20.94	21.17	129584
2019-03-05	21.20	21.30	20.85	21.01	122659
2019-03-06	21.06	21.06	20.30	20.37	106071
2019-03-07	20.35	20.39	19.78	19.82	129790
2019-03-08	19.59	19.94	19.46	19.57	168320
2019-03-11	19.67	20.20	19.63	20.08	131500
2019-03-12	20.18	20.29	19.87	19.97	397151
2019-03-13	20.14	20.50	19.84	20.18	260516
2019-03-14	20.19	20.65	20.19	20.33	171578
2019-03-15	20.42	21.05	20.42	20.59	310580
2019-03-18	20.61	20.79	20.35	20.67	128063
2019-03-19	20.77	20.92	20.67	20.71	81822
2019-03-20	20.68	20.87	20.37	20.50	96982
2019-03-21	20.55	21.18	20.55	20.89	152926
2019-03-22	20.83	20.91	19.80	19.97	184667
2019-03-25	19.94	20.32	19.66	20.13	164629
2019-03-26	20.34	20.58	19.76	19.84	202528
2019-03-27	19.85	20.22	19.58	19.84	173946
2019-03-28	19.83	20.11	19.66	19.86	127661
2019-03-29	20.09	20.51	19.98	20.12	233550
2019-04-01	20.26	20.64	20.21	20.34	229933
2019-04-02	20.35	20.41	19.95	20.17	195722
2019-04-03	20.49	21.05	20.49	20.63	248610
2019-04-04	20.60	20.80	20.40	20.80	183939
2019-04-05	20.90	21.08	20.79	20.96	206857
2019-04-08	20.89	21.00	20.67	20.99	145678
2019-04-09	20.91	20.93	20.62	20.75	257659
2019-04-10	20.76	20.97	20.67	20.92	173535
2019-04-11	20.99	20.99	20.62	20.89	199153
2019-04-12	21.08	21.58	20.98	21.45	182021
2019-04-15	21.42	21.44	21.09	21.40	154501
2019-04-16	21.56	21.92	21.50	21.60	230716
2019-04-17	21.81	21.96	21.40	21.83	141902
2019-04-18	21.87	21.97	21.58	21.67	228645
2019-04-22	21.63	21.63	21.26	21.41	100523
2019-04-23	21.39	21.59	21.19	21.27	338344
2019-04-24	21.31	21.94	21.20	21.45	154200
2019-04-25	21.42	21.61	20.94	21.06	95656
2019-04-26	20.99	21.30	20.86	21.29	112202
2019-04-29	21.30	21.52	21.18	21.26	91866
2019-04-30	21.25	21.41	21.03	21.29	136153
2019-05-01	21.50	21.63	21.05	21.12	360582
2019-05-02	21.12	21.52	20.98	21.27	126590
2019-05-03	21.47	21.96	21.33	21.96	154700
2019-05-06	21.39	22.09	21.01	22.08	298982
2019-05-07	21.79	22.19	21.56	21.96	361001
2019-05-08	20.44	20.94	18.89	19.08	770561
2019-05-09	18.72	18.72	17.07	17.24	555596
2019-05-10	17.09	17.61	17.09	17.48	478224
2019-05-13	17.13	17.13	16.45	16.48	306695
2019-05-14	16.51	16.82	16.36	16.66	310579
2019-05-15	16.44	17.30	16.41	17.15	231318
2019-05-16	17.04	17.28	16.87	16.95	251575
2019-05-17	16.70	16.92	16.49	16.50	225611
2019-05-20	16.21	16.30	15.89	15.96	225971
2019-05-21	16.19	16.46	16.19	16.34	190155
2019-05-22	16.16	16.24	15.80	16.14	212649
2019-05-23	15.88	15.96	15.15	15.36	263079
2019-05-24	15.47	15.81	15.47	15.70	222942
2019-05-28	15.72	15.82	15.20	15.63	312899
2019-05-29	15.45	15.71	15.26	15.32	208439
2019-05-30	15.35	15.55	15.09	15.16	180819
2019-05-31	14.92	15.10	14.73	14.83	252626
2019-06-03	14.66	14.90	14.47	14.60	455195
2019-06-04	14.77	15.31	14.51	15.30	384537
2019-06-05	15.39	15.50	14.81	14.95	295008
2019-06-06	14.87	15.15	14.63	14.89	129305
2019-06-07	14.89	15.26	14.80	15.03	186876
2019-06-10	15.13	15.76	15.00	15.74	232577
2019-06-11	15.59	15.88	15.04	15.09	213227
2019-06-12	14.90	14.91	14.50	14.74	172281
2019-06-13	14.80	15.21	14.45	15.13	312836
2019-06-14	14.87	14.97	14.59	14.59	266595
2019-06-17	14.59	14.66	14.18	14.20	141744
2019-06-18	14.29	14.93	14.29	14.68	165584
2019-06-19	14.73	14.77	14.56	14.62	82971
2019-06-20	14.90	14.96	14.60	14.64	116853
2019-06-21	14.56	14.76	14.46	14.46	189349
2019-06-24	14.52	14.64	14.31	14.32	111330
2019-06-25	14.29	14.52	13.99	14.06	121688
2019-06-26	14.26	14.60	14.26	14.44	170095
2019-06-27	14.45	15.02	14.45	15.02	221633
2019-06-28	15.15	15.40	15.00	15.05	353715
2019-07-01	15.52	15.77	15.24	15.44	225489
2019-07-02	15.34	15.42	14.95	15.17	125404
2019-07-03	15.15	15.30	15.05	15.15	48173
2019-07-05	14.98	15.20	14.89	15.16	72922
2019-07-08	15.03	15.03	14.76	14.93	95219
2019-07-09	14.78	14.91	14.56	14.84	137136
2019-07-10	15.00	15.28	14.79	14.99	143162
2019-07-11	15.03	15.12	14.68	14.79	114480
2019-07-12	14.78	15.21	14.78	15.16	140609
2019-07-15	15.16	15.36	14.95	15.21	191990
2019-07-16	15.20	15.21	14.92	15.06	172227
2019-07-17	15.10	15.53	14.91	15.35	271627
2019-07-18	15.35	15.61	15.34	15.39	162973
2019-07-19	15.39	15.63	15.30	15.33	186066
2019-07-22	15.44	16.06	15.44	15.68	192455
2019-07-23	15.75	16.04	15.69	15.89	184022
2019-07-24	15.86	16.61	15.71	16.33	502678
2019-07-25	16.29	16.29	15.61	15.71	289758
2019-07-26	15.82	16.05	15.82	15.97	143517
2019-07-29	15.83	16.05	15.81	16.00	124328
2019-07-30	15.83	16.32	15.79	16.21	255344
2019-07-31	16.18	16.44	15.97	16.05	236351
2019-08-01	16.07	16.59	16.07	16.16	391720
2019-08-02	16.05	16.24	15.46	15.77	215982
2019-08-05	15.35	15.35	14.73	15.09	209845
2019-08-06	15.21	15.49	14.86	15.02	229509
2019-08-07	16.06	16.06	14.87	14.89	327967
2019-08-08	14.81	15.35	14.81	15.22	312917
2019-08-09	15.20	15.24	15.00	15.04	151222
2019-08-12	14.90	15.22	14.90	15.03	140285
2019-08-13	15.00	15.57	15.00	15.28	117188
2019-08-14	15.00	15.12	14.93	15.00	250869
2019-08-15	14.97	15.24	14.78	14.91	150182
2019-08-16	15.07	15.38	15.03	15.33	376721
2019-08-19	15.59	15.59	15.15	15.17	123573
2019-08-20	15.13	15.22	14.90	14.91	495881
2019-08-21	15.12	15.18	14.94	15.07	103467
2019-08-22	15.24	15.66	15.24	15.40	212060
2019-08-23	15.28	15.31	14.67	14.85	418894
2019-08-26	15.06	15.19	14.77	14.88	104275
2019-08-27	14.96	14.98	14.63	14.76	211224
2019-08-28	14.70	14.88	14.53	14.67	323684
2019-08-29	14.96	15.45	14.64	15.16	294445
2019-08-30	15.28	15.44	15.15	15.31	130943
2019-09-03	15.14	15.22	14.91	15.05	133355
2019-09-04	15.23	15.78	15.23	15.71	340151
2019-09-05	15.95	16.78	15.91	16.12	436803
2019-09-06	16.21	16.21	15.98	16.00	238661
2019-09-09	15.98	16.52	15.98	16.36	147583
2019-09-10	16.34	17.28	16.04	17.25	469856
2019-09-11	17.28	18.37	17.06	18.28	384268
2019-09-12	18.30	18.46	17.90	18.19	177872
2019-09-13	18.19	18.54	18.10	18.41	148503
2019-09-16	18.31	18.41	18.04	18.33	133335
2019-09-17	18.32	18.62	18.23	18.60	188441
2019-09-18	18.52	18.75	18.20	18.37	177744
2019-09-19	18.40	18.50	18.15	18.16	238151
2019-09-20	18.28	18.58	17.96	18.22	620869
2019-09-23	18.16	18.49	18.09	18.38	176958
2019-09-24	18.56	18.70	18.18	18.30	251788
2019-09-25	18.30	18.77	18.21	18.66	198628
2019-09-26	18.68	18.82	17.77	17.79	184225
2019-09-27	17.65	17.65	16.50	16.79	307485
2019-09-30	16.86	17.22	16.64	17.09	202698
2019-10-01	17.24	17.63	16.78	16.86	164075
2019-10-02	16.68	16.82	16.29	16.43	332596
2019-10-03	16.36	16.79	16.13	16.77	136134
2019-10-04	16.70	17.36	16.70	17.34	160028
2019-10-07	17.34	17.44	17.21	17.27	130036
2019-10-08	16.99	17.00	16.61	16.82	141151
2019-10-09	17.00	17.12	16.82	17.01	110573
2019-10-10	17.10	17.33	17.06	17.15	166028
2019-10-11	17.48	18.16	17.48	17.99	293095
2019-10-14	17.93	17.98	17.33	17.65	192346
2019-10-15	17.69	18.26	17.65	18.12	250858
2019-10-16	18.04	18.35	18.04	18.13	180089
2019-10-17	18.39	18.59	18.05	18.16	175160
2019-10-18	18.02	18.15	17.71	17.82	104137
2019-10-21	18.08	18.38	18.01	18.31	157067
2019-10-22	18.30	18.44	18.11	18.18	167758
2019-10-23	18.05	18.33	17.91	18.30	191103
2019-10-24	18.57	19.25	18.44	19.15	336567
2019-10-25	19.20	19.81	19.05	19.60	188262
2019-10-28	19.76	20.63	19.76	20.59	203375
2019-10-29	20.52	20.55	19.83	19.96	199425
2019-10-30	20.00	20.11	19.52	19.64	141658
2019-10-31	19.62	19.62	19.05	19.17	240343
2019-11-01	19.49	21.35	19.44	20.87	497778
2019-11-04	21.69	22.31	21.25	22.08	322187
2019-11-05	22.05	22.32	21.73	21.90	193680
2019-11-06	21.86	21.86	21.27	21.61	198183
2019-11-07	21.82	21.92	21.45	21.71	209443
2019-11-08	21.57	22.20	21.44	21.88	265146
2019-11-11	21.85	22.39	21.42	22.36	192312
2019-11-12	22.37	22.60	22.28	22.49	153319
2019-11-13	22.27	22.65	22.18	22.52	143427
2019-11-14	22.42	22.51	22.01	22.16	133881
2019-11-15	22.46	22.87	22.45	22.74	343427
2019-11-18	22.64	22.77	22.46	22.62	225266
2019-11-19	22.68	22.82	22.32	22.60	187437
2019-11-20	22.47	22.60	21.90	22.17	314371
2019-11-21	22.00	22.00	20.70	21.06	331312
2019-11-22	21.15	21.15	20.66	20.72	140459
2019-11-25	20.78	21.80	20.69	21.77	200016
2019-11-26	21.68	21.87	21.56	21.58	174931
2019-11-27	21.73	21.78	21.37	21.73	71786
2019-11-29	21.54	21.67	21.36	21.44	213372
2019-12-02	21.52	21.52	20.93	21.21	309190
2019-12-03	21.12	21.56	20.46	21.53	238234
2019-12-04	21.72	22.58	21.56	22.30	278316
2019-12-05	22.52	22.89	22.31	22.74	409190
2019-12-06	22.99	23.31	22.75	22.84	210237
2019-12-09	22.81	22.92	22.46	22.67	221692
2019-12-10	22.62	22.92	22.50	22.82	146815
2019-12-11	22.82	23.25	22.68	23.19	144689
2019-12-12	23.15	23.75	23.11	23.64	166960
2019-12-13	23.56	23.80	23.23	23.56	253487
2019-12-16	23.62	24.42	23.55	23.64	232356
2019-12-17	23.65	23.89	23.46	23.78	265900
2019-12-18	23.87	24.98	23.69	24.77	471356
2019-12-19	24.76	24.92	24.35	24.89	183590
2019-12-20	25.00	25.00	24.40	24.81	513755
2019-12-23	24.89	24.91	24.30	24.42	121645
2019-12-24	24.47	24.47	24.10	24.23	39343
2019-12-26	24.25	24.44	24.13	24.39	60396
2019-12-27	24.48	24.48	23.85	24.18	141020
2019-12-30	24.18	24.26	23.71	24.09	71680
2019-12-31	23.99	24.25	23.94	24.10	123234
2020-01-02	24.44	24.63	24.11	24.52	154755
2020-01-03	24.15	24.86	24.15	24.79	207693
2020-01-06	24.48	24.51	23.99	24.19	143427
2020-01-07	24.25	24.54	23.90	24.38	126499
2020-01-08	24.40	24.92	24.34	24.76	134850
2020-01-09	24.90	25.18	24.57	24.65	195896
2020-01-10	24.68	24.87	23.81	24.23	199827
2020-01-13	24.28	24.58	23.04	24.43	257661
2020-01-14	24.51	24.99	24.19	24.59	243640
2020-01-15	24.42	24.64	24.04	24.25	135121
2020-01-16	24.45	25.36	24.45	25.35	243178
2020-01-17	25.40	25.60	24.95	25.03	158748
2020-01-21	24.79	25.26	24.67	25.06	130740
2020-01-22	25.09	25.51	24.76	24.84	195227
2020-01-23	24.80	25.28	24.29	25.20	384713
2020-01-24	25.53	25.53	24.63	25.02	174655
2020-01-27	24.33	24.33	23.65	23.71	157481
2020-01-28	23.60	24.79	23.31	24.57	209883
2020-01-29	24.59	24.69	24.04	24.06	111578
2020-01-30	23.87	24.55	23.87	24.50	137058
2020-01-31	24.26	24.42	23.96	24.15	310915
2020-02-03	24.14	24.98	24.12	24.62	212275
2020-02-04	25.11	25.54	25.02	25.25	299996
2020-02-05	25.64	25.94	25.23	25.89	226694
2020-02-06	27.61	28.75	26.25	27.99	759744
2020-02-07	28.29	28.38	26.54	26.83	302752
2020-02-10	26.43	28.43	26.43	28.38	414890
2020-02-11	28.43	29.23	28.43	28.76	661914
2020-02-12	28.98	29.19	28.13	28.35	377890
2020-02-13	28.06	29.24	27.90	28.56	426315
2020-02-14	28.72	28.72	28.04	28.32	224318
2020-02-18	27.67	28.14	27.55	27.81	219864
2020-02-19	28.27	28.33	27.70	27.98	231759
2020-02-20	27.85	28.45	27.54	27.95	363045
2020-02-21	27.71	27.78	25.66	26.16	273735
2020-02-24	25.08	25.18	24.01	24.32	491848
2020-02-25	24.57	24.57	23.18	23.26	340821
2020-02-26	23.38	24.07	23.31	23.83	221243
2020-02-27	22.93	24.41	22.74	22.98	450037
2020-02-28	21.92	23.99	21.92	23.99	410593
2020-03-02	24.28	24.28	23.30	23.95	287505
2020-03-03	23.97	24.29	23.29	23.51	156287
2020-03-04	23.75	24.30	23.47	24.16	208768
2020-03-05	23.44	23.86	22.94	23.20	276770
2020-03-06	22.38	23.53	22.30	23.47	255845
2020-03-09	21.59	22.85	21.14	21.85	334648
2020-03-10	22.61	22.78	21.58	22.51	379675
2020-03-11	21.90	22.12	20.95	21.12	433331
2020-03-12	19.76	20.29	18.62	19.07	501816
2020-03-13	19.97	20.36	18.49	20.21	486405
2020-03-16	18.32	18.82	16.41	16.71	564044
2020-03-17	17.09	19.54	16.11	18.78	402030
2020-03-18	17.50	17.80	13.77	13.80	341742
2020-03-19	13.07	15.82	12.99	13.42	468302
2020-03-20	13.74	14.72	13.32	13.60	456371
2020-03-23	13.97	15.40	13.71	14.98	331459
2020-03-24	16.15	17.71	15.85	17.60	395639
2020-03-25	17.72	18.51	16.84	17.08	328780
2020-03-26	17.40	19.91	17.40	19.79	400545
2020-03-27	18.85	19.38	17.62	17.74	256469
2020-03-30	17.86	19.02	17.76	18.25	224836
2020-03-31	18.35	18.99	17.79	18.31	336739
2020-04-01	17.75	18.00	17.15	17.50	266873
2020-04-02	16.61	17.84	16.52	17.27	375506
2020-04-03	17.02	17.49	16.11	16.82	288618
2020-04-06	17.81	19.20	17.81	19.04	438993
2020-04-07	19.83	19.97	18.29	18.81	302641
2020-04-08	19.16	20.32	18.82	19.79	219489
2020-04-09	20.59	20.99	19.17	19.63	302325
2020-04-13	19.46	19.67	18.92	19.64	199844
2020-04-14	20.43	22.00	20.41	21.81	495363
2020-04-15	21.04	21.68	20.69	21.49	356904
2020-04-16	22.02	22.28	20.65	20.93	424110
2020-04-17	21.56	21.62	21.12	21.47	384173
2020-04-20	20.94	22.08	20.61	21.56	249791
2020-04-21	20.97	21.23	19.86	20.15	220979
2020-04-22	20.84	21.74	20.50	21.63	142258
2020-04-23	21.47	22.00	21.16	21.52	167252
2020-04-24	21.49	21.89	21.14	21.69	202338
2020-04-27	21.94	23.22	21.94	23.11	349264
2020-04-28	23.76	24.78	23.27	24.44	327370
2020-04-29	24.99	26.07	24.83	25.82	390376
2020-04-30	25.24	25.31	23.35	23.36	406316
2020-05-01	22.72	23.00	21.79	22.48	358626
2020-05-04	22.18	22.72	21.78	22.38	268167
2020-05-05	22.75	23.75	22.43	22.75	311305
2020-05-06	25.31	26.90	24.18	25.56	905394
2020-05-07	26.20	26.96	25.56	25.81	346621
2020-05-08	26.00	26.94	25.65	26.25	375975
2020-05-11	25.63	27.21	25.17	27.01	917127
2020-05-12	27.25	27.82	25.83	26.01	845215
2020-05-13	25.80	26.09	24.42	24.71	527649
2020-05-14	24.08	25.10	23.36	25.10	417116
2020-05-15	24.61	24.61	23.31	23.52	354297
2020-05-18	24.53	24.65	23.62	23.95	360160
2020-05-19	23.93	25.63	23.93	24.73	356296
2020-05-20	25.11	25.72	24.92	25.33	289116
2020-05-21	25.21	25.42	24.82	24.84	235262
2020-05-22	25.06	25.24	24.57	25.00	174568
2020-05-26	26.62	27.04	25.71	26.71	447067
2020-05-27	26.63	27.57	25.30	27.48	521255
2020-05-28	27.41	27.57	25.43	25.60	580647
2020-05-29	27.27	27.39	26.05	26.85	826102
2020-06-01	27.00	27.41	26.11	26.19	622246
2020-06-02	26.36	26.67	25.41	26.06	661529
2020-06-03	26.52	27.24	26.21	26.57	434744
2020-06-04	26.35	27.23	26.15	26.73	262635
2020-06-05	27.40	28.00	26.68	26.76	363181
2020-06-08	27.74	28.15	27.13	27.46	602775
2020-06-09	27.30	27.98	27.00	27.88	465275
2020-06-10	28.00	28.37	27.68	27.96	323030
2020-06-11	27.00	27.19	25.02	25.20	360240
2020-06-12	26.16	26.49	25.10	25.72	239160
2020-06-15	25.14	26.51	24.75	26.41	378546
2020-06-16	27.32	27.87	26.75	27.64	457031
2020-06-17	27.90	28.65	27.75	27.86	319546
2020-06-18	27.72	28.34	27.72	28.11	196873
2020-06-19	28.37	28.84	27.92	28.19	400492
2020-06-22	27.70	28.44	27.06	28.00	427606
2020-06-23	28.37	28.38	27.56	27.77	428484
2020-06-24	27.60	27.60	26.33	26.62	407202
2020-06-25	26.61	27.72	26.14	27.71	612803
2020-06-26	27.62	27.90	26.64	27.16	1106767
2020-06-29	27.46	27.46	26.57	26.89	378283
2020-06-30	26.93	28.17	26.93	27.85	465653
2020-07-01	27.85	27.87	27.15	27.17	307539
2020-07-02	27.65	27.95	27.16	27.28	415678
2020-07-06	27.82	29.30	27.69	29.14	442939
2020-07-07	28.94	29.10	27.54	27.59	522430
2020-07-08	27.70	28.05	27.14	27.73	410746
2020-07-09	27.81	28.54	27.50	28.22	197365
2020-07-10	28.25	28.61	27.88	28.33	228966
2020-07-13	28.75	29.53	27.56	27.58	446770
2020-07-14	27.35	27.79	26.50	27.77	378970
2020-07-15	28.08	28.39	27.30	27.59	351588
2020-07-16	27.25	27.67	27.12	27.58	175143
2020-07-17	27.64	28.28	27.34	28.14	190740
2020-07-20	28.15	29.42	28.15	29.40	307627
2020-07-21	29.70	29.70	28.35	28.68	252265
2020-07-22	28.74	29.15	28.65	28.96	193535
2020-07-23	28.84	29.53	27.98	28.40	242822
2020-07-24	28.01	28.09	27.03	27.48	397057
2020-07-27	27.85	28.86	27.67	28.82	198986
2020-07-28	28.51	28.55	27.70	27.73	253692
2020-07-29	28.01	28.60	27.75	28.40	280642
2020-07-30	28.09	29.42	28.00	29.29	308425
2020-07-31	29.32	29.46	28.47	29.42	336431
2020-08-03	29.50	31.35	29.49	31.26	486322
2020-08-04	31.01	31.50	30.11	30.44	503096
2020-08-05	29.00	29.12	24.45	26.25	2094926
2020-08-06	26.31	26.93	25.29	25.64	632849
2020-08-07	25.72	26.53	25.60	26.03	465762
2020-08-10	26.12	26.48	26.06	26.18	378355
2020-08-11	26.48	26.65	25.90	26.04	262217
2020-08-12	26.95	27.43	26.22	26.97	322212
2020-08-13	26.87	27.03	26.06	26.31	300353
2020-08-14	26.51	26.94	26.39	26.74	268877
2020-08-17	26.94	27.40	26.85	27.08	224540
2020-08-18	27.11	27.11	25.73	25.84	305894
2020-08-19	25.76	26.16	25.50	25.63	223686
2020-08-20	25.15	25.32	24.71	24.73	201375
2020-08-21	24.67	25.04	24.23	24.55	740260
2020-08-24	24.83	25.07	24.49	24.81	229844
2020-08-25	24.70	25.09	24.40	24.54	178759
2020-08-26	24.45	24.65	24.02	24.06	273450
2020-08-27	24.11	24.25	23.42	23.54	257555
2020-08-28	23.56	24.13	23.41	24.13	183126
2020-08-31	23.92	24.05	23.49	23.63	308050
2020-09-01	23.75	24.22	23.63	24.20	370070
2020-09-02	24.34	25.41	24.17	25.30	295569
2020-09-03	24.88	24.88	23.45	23.57	389556
2020-09-04	23.41	23.51	22.00	22.65	393223
2020-09-08	21.56	22.19	21.42	21.64	406425
2020-09-09	21.90	22.22	21.44	21.49	359554
2020-09-10	21.34	21.80	20.68	20.83	527451
2020-09-11	21.17	21.35	20.40	20.50	399922
2020-09-14	20.99	21.49	20.81	21.33	373775
2020-09-15	21.60	21.86	21.26	21.38	309618
2020-09-16	22.09	22.63	22.03	22.14	475998
2020-09-17	21.38	22.31	21.17	22.30	349077
2020-09-18	22.30	22.84	22.18	22.54	477045
2020-09-21	23.11	23.11	21.91	22.64	373974
2020-09-22	22.96	23.23	22.30	22.81	332227
2020-09-23	22.67	23.11	21.65	21.72	452944
2020-09-24	21.59	22.49	21.46	21.92	202891
2020-09-25	21.81	21.90	21.27	21.52	274003
2020-09-28	21.87	22.38	21.63	22.28	338727
2020-09-29	22.25	22.47	21.95	22.08	165887
2020-09-30	22.07	22.32	21.84	22.00	484813
2020-10-01	22.28	23.26	22.28	23.03	293015
2020-10-02	22.26	22.75	22.10	22.25	256501
2020-10-05	22.57	23.29	22.57	23.26	149563
2020-10-06	23.23	23.72	22.86	22.94	310867
2020-10-07	23.16	23.63	23.03	23.13	294561
2020-10-08	23.22	23.60	23.09	23.49	327751
2020-10-09	23.95	23.99	23.55	23.78	237531
2020-10-12	23.94	24.37	23.71	24.32	435566
2020-10-13	24.51	25.15	24.48	24.88	291610
2020-10-14	24.87	25.23	24.24	24.28	190799
2020-10-15	23.78	24.23	23.53	24.12	191175
2020-10-16	24.24	24.24	23.59	23.63	127257
2020-10-19	23.62	23.97	23.27	23.37	175580
2020-10-20	23.54	23.73	23.21	23.27	245135
2020-10-21	23.24	23.61	23.01	23.05	206424
2020-10-22	23.30	23.60	22.84	23.28	288922
2020-10-23	23.54	23.54	22.93	23.04	124514
2020-10-26	22.76	23.00	22.12	22.58	163146
2020-10-27	22.65	22.66	22.18	22.33	273681
2020-10-28	21.86	22.32	21.69	21.94	209303
2020-10-29	21.93	22.75	21.93	22.56	219760
2020-10-30	22.24	22.70	21.78	22.07	160884
2020-11-02	22.33	22.76	22.20	22.66	167591
2020-11-03	22.88	23.40	22.79	23.34	218617
2020-11-04	23.52	24.37	23.50	24.33	212905
2020-11-05	24.72	25.73	24.68	25.37	280333
2020-11-06	25.22	25.44	23.96	24.26	336729
2020-11-09	25.24	25.80	24.03	24.03	370577
2020-11-10	23.93	24.32	23.60	24.02	282544
2020-11-11	24.47	25.38	24.17	25.12	210496
2020-11-12	25.04	25.58	24.75	25.34	655254
2020-11-13	25.79	26.76	25.66	26.01	499000
2020-11-16	26.50	27.00	26.31	26.67	285719
2020-11-17	26.46	26.48	25.75	26.25	261172
2020-11-18	26.23	26.47	25.91	25.95	205140
2020-11-19	25.73	26.12	25.47	26.12	130947
2020-11-20	26.00	26.79	26.00	26.40	190284
2020-11-23	26.71	27.42	26.70	27.32	197424
2020-11-24	27.66	27.79	27.17	27.25	250026
2020-11-25	26.85	27.04	26.51	26.92	309602
2020-11-27	27.19	27.49	27.03	27.22	171152
2020-11-30	27.32	27.80	26.82	26.98	338268
2020-12-01	26.85	27.85	26.85	27.66	777273
2020-12-02	27.66	27.86	27.26	27.80	258459
2020-12-03	28.00	28.82	27.88	28.27	255905
2020-12-04	28.61	29.28	28.40	29.24	244799
2020-12-07	29.33	29.63	29.17	29.51	229310
2020-12-08	29.41	29.69	29.13	29.47	158844
2020-12-09	29.51	29.63	28.05	28.25	178975
2020-12-10	28.15	28.24	27.76	27.79	150600
2020-12-11	27.90	28.39	27.80	28.36	293298
2020-12-14	28.54	29.19	28.36	28.49	195419
2020-12-15	28.85	29.04	28.58	28.81	171047
2020-12-16	28.84	28.95	28.40	28.93	249158
2020-12-17	28.95	29.32	28.90	29.18	252347
2020-12-18	29.27	30.05	29.02	29.67	770378
2020-12-21	29.90	30.00	29.30	29.69	422504
2020-12-22	29.72	29.73	28.97	28.99	188985
2020-12-23	29.58	29.58	28.76	28.76	155301
2020-12-24	28.87	29.16	28.77	29.16	76872
2020-12-28	29.43	29.67	29.04	29.11	213493
2020-12-29	29.17	29.24	28.03	28.34	167715
2020-12-30	28.52	29.12	28.50	29.03	137318
2020-12-31	29.00	29.27	28.66	29.12	137144
2021-01-04	29.25	30.39	28.47	28.60	797124
2021-01-05	28.76	29.72	28.76	29.41	266840
2021-01-06	29.31	30.25	29.25	29.92	334253
2021-01-07	30.28	31.54	30.08	31.45	266016
2021-01-08	31.99	32.36	31.39	31.68	261228
2021-01-11	28.53	31.00	28.45	30.77	886228
2021-01-12	30.92	31.83	30.50	31.63	471194
2021-01-13	33.85	37.64	33.10	37.18	1322316
2021-01-14	38.70	39.65	37.01	37.18	867591
2021-01-15	36.83	36.87	34.26	34.92	705205
2021-01-19	36.47	39.22	36.05	38.99	1547439
2021-01-20	39.25	39.38	37.33	38.78	726603
2021-01-21	39.94	40.11	39.08	39.93	456257
2021-01-22	38.96	40.62	38.93	40.09	385458
2021-01-25	40.88	40.95	38.92	39.53	198189
2021-01-26	39.82	39.82	37.33	37.44	318023
2021-01-27	37.00	37.05	34.69	34.92	400739
2021-01-28	35.11	37.00	35.00	36.16	438949
2021-01-29	36.00	36.02	34.23	34.24	347962
2021-02-01	35.18	36.22	34.76	36.15	308057
2021-02-02	37.33	37.62	36.50	37.34	346798
2021-02-03	37.77	37.77	35.83	36.12	221729
2021-02-04	36.09	37.34	36.00	37.33	189795
2021-02-05	37.71	37.71	36.42	36.90	278898
2021-02-08	37.10	38.82	36.90	38.80	451021
2021-02-09	38.49	38.80	37.70	38.22	214004
2021-02-10	38.33	39.55	37.87	38.56	416068
2021-02-11	38.77	39.49	37.17	38.92	472459
2021-02-12	39.50	40.33	38.91	39.76	306107
2021-02-16	39.79	41.20	39.55	40.45	367791
2021-02-17	39.79	40.30	38.58	39.54	326540
2021-02-18	39.06	39.69	38.08	38.43	309169
2021-02-19	39.07	40.20	39.07	39.75	335501
2021-02-22	39.01	39.59	38.66	39.02	329380
2021-02-23	38.20	38.24	35.56	37.26	443122
2021-02-24	37.60	39.06	36.91	38.73	243633
2021-02-25	38.42	38.55	36.32	36.56	306191
2021-02-26	36.99	37.82	36.04	36.87	315674
2021-03-01	37.45	39.79	37.40	39.71	431381
2021-03-02	39.73	39.99	37.88	37.94	246562
2021-03-03	38.11	39.05	37.81	38.47	381648
2021-03-04	38.22	38.69	35.00	35.78	370196
2021-03-05	36.10	37.30	35.65	37.20	424056
2021-03-08	37.05	37.58	34.60	34.71	305707
2021-03-09	35.82	37.75	35.61	37.67	458312
2021-03-10	38.00	38.77	37.69	38.06	407502
2021-03-11	39.18	40.00	38.58	39.82	667203
2021-03-12	39.21	39.93	38.36	39.79	312403
2021-03-15	39.79	40.92	39.22	40.90	368791
2021-03-16	41.62	44.20	41.20	42.55	942332
2021-03-17	41.84	42.90	40.16	42.82	412238
2021-03-18	42.57	42.60	38.35	38.67	476388
2021-03-19	39.22	39.48	37.75	38.47	609513
2021-03-22	39.24	39.96	38.35	39.06	275853
2021-03-23	38.96	38.96	35.86	36.19	480647
2021-03-24	37.40	38.68	36.30	36.40	300489
2021-03-25	35.49	37.25	34.95	37.06	390861
2021-03-26	37.57	39.25	37.20	39.19	372605
2021-03-29	39.02	39.48	37.05	37.43	249915
2021-03-30	37.11	38.45	37.00	38.23	185229
2021-03-31	38.82	41.39	38.82	41.09	441728
2021-04-01	41.92	47.74	41.92	47.60	1010089
2021-04-05	49.10	50.21	47.65	49.32	883525
2021-04-06	49.36	49.40	47.04	48.40	405839
2021-04-07	48.18	49.09	46.64	46.96	270987
2021-04-08	47.30	48.19	45.44	45.71	605812
2021-04-09	45.31	45.31	44.02	44.33	573441
2021-04-12	44.22	44.37	42.88	43.23	538828
2021-04-13	43.99	44.25	42.05	43.01	496643
2021-04-14	43.06	44.84	43.05	43.50	312294
2021-04-15	44.00	45.66	43.12	44.31	355449
2021-04-16	43.48	43.77	41.44	42.66	469074
2021-04-19	42.12	42.52	41.39	42.04	387623
2021-04-20	41.63	41.90	40.37	40.92	299339
2021-04-21	41.03	43.75	41.00	43.71	323356
2021-04-22	43.50	43.78	42.06	42.07	268669
2021-04-23	42.58	44.39	42.23	43.97	325765
2021-04-26	43.72	45.11	43.72	44.42	222360
2021-04-27	44.90	45.00	43.21	44.03	279280
2021-04-28	43.82	44.46	43.77	44.08	166340
2021-04-29	44.89	44.90	42.29	42.93	443484
2021-04-30	41.96	42.71	41.41	41.53	219552
2021-05-03	42.14	42.41	41.55	42.03	275116
2021-05-04	41.60	41.67	39.49	40.80	322662
2021-05-05	41.52	41.80	38.30	39.93	539664
2021-05-06	39.90	40.48	39.06	40.27	220847
2021-05-07	40.59	41.37	40.30	41.02	144750
2021-05-10	40.79	40.99	38.62	38.70	457145
2021-05-11	36.70	38.69	35.85	38.52	454823
2021-05-12	37.44	38.11	35.45	35.51	356370
2021-05-13	36.20	37.78	36.18	37.07	277546
2021-05-14	38.31	38.65	37.24	38.30	182192
2021-05-17	37.72	38.39	37.18	38.16	178655
2021-05-18	38.54	39.18	37.73	37.73	136443
2021-05-19	36.82	39.34	36.60	38.89	169276
2021-05-20	39.23	40.25	38.74	40.19	164708
2021-05-21	40.02	40.93	39.57	39.58	154071
2021-05-24	39.81	40.90	39.81	40.65	196484
2021-05-25	40.87	41.53	40.15	40.15	196628
2021-05-26	40.12	40.64	39.90	40.63	142168
2021-05-27	40.36	41.34	40.14	40.97	151023
2021-05-28	40.98	41.70	40.15	41.44	164281
2021-06-01	42.00	42.60	41.25	41.68	224112
2021-06-02	41.65	41.94	40.98	41.20	134376
2021-06-03	40.49	40.82	39.99	40.07	116545
2021-06-04	40.59	41.57	40.59	41.51	118514
2021-06-07	41.29	41.80	41.01	41.55	143863
2021-06-08	42.00	42.50	41.26	41.48	122723
2021-06-09	41.51	41.77	40.34	40.51	143064
2021-06-10	40.73	41.24	40.27	40.95	139682
2021-06-11	41.13	41.58	40.68	41.51	152074
2021-06-14	41.52	42.46	41.51	41.75	162298
2021-06-15	41.76	42.22	41.55	41.69	107406
2021-06-16	41.73	42.11	41.08	41.42	108770
2021-06-17	41.19	41.80	40.41	41.14	108582
2021-06-18	40.34	41.11	38.41	38.49	441467
2021-06-21	38.70	39.30	38.13	38.16	325472
2021-06-22	37.88	38.98	37.66	38.61	186573
2021-06-23	38.72	39.51	38.57	38.62	272339
2021-06-24	38.80	39.67	38.75	39.58	285491
2021-06-25	39.50	40.04	38.92	39.12	645295
2021-06-28	39.49	40.64	39.49	40.60	165790
2021-06-29	40.60	40.92	40.18	40.65	105268
2021-06-30	40.67	40.79	40.15	40.42	114126
2021-07-01	40.60	40.63	39.67	39.81	310417
2021-07-02	40.06	40.24	39.08	39.51	222513
2021-07-06	39.74	39.95	37.98	38.69	143054
2021-07-07	38.86	39.32	37.80	37.94	181222
2021-07-08	36.80	37.68	35.58	36.84	210311
2021-07-09	37.38	38.26	37.20	37.97	146735
2021-07-12	38.18	38.42	37.80	38.29	86944
2021-07-13	37.95	38.10	37.24	37.33	143418
2021-07-14	38.64	38.64	36.52	36.59	181726
2021-07-15	36.19	36.28	34.70	35.40	360834
2021-07-16	35.88	36.00	34.40	34.50	213627
2021-07-19	34.05	34.36	33.36	34.06	303864
2021-07-20	34.35	35.84	33.83	35.50	279539
2021-07-21	35.68	37.51	35.68	37.45	174421
2021-07-22	37.44	37.63	36.86	37.40	200660
2021-07-23	37.71	38.04	37.05	37.55	127282
2021-07-26	37.57	38.20	36.84	37.20	135015
2021-07-27	36.87	37.18	34.90	35.78	133311
2021-07-28	36.08	37.56	36.08	37.32	176448
2021-07-29	37.53	37.83	36.84	37.74	120440
2021-07-30	37.33	38.79	37.33	38.55	130915
2021-08-02	39.09	39.75	38.53	38.56	168070
2021-08-03	38.57	39.09	37.91	39.07	242514
2021-08-04	39.19	39.69	38.61	38.71	194244
2021-08-05	43.50	45.25	42.10	43.65	561431
2021-08-06	44.10	45.57	43.35	45.56	434021
2021-08-09	45.31	45.60	43.88	44.20	204464
2021-08-10	44.17	44.19	43.32	44.06	128218
2021-08-11	44.65	44.93	43.20	44.22	137014
2021-08-12	43.74	44.21	42.88	43.69	167516
2021-08-13	44.00	44.20	42.85	43.07	220445
2021-08-16	42.95	43.49	42.52	43.19	146407
2021-08-17	42.56	42.56	41.31	41.93	179606
2021-08-18	42.15	43.36	42.15	42.63	183751
2021-08-19	42.47	42.84	41.68	42.60	146808
2021-08-20	42.65	42.78	41.75	42.52	148109
2021-08-23	43.20	44.53	42.82	44.41	158785
2021-08-24	45.00	45.42	44.38	45.25	178510
2021-08-25	46.15	49.73	46.04	49.05	632941
2021-08-26	48.63	49.35	47.08	48.41	293452
2021-08-27	48.36	51.73	48.25	51.67	420945
2021-08-30	52.13	52.80	50.01	50.90	299734
2021-08-31	50.88	50.88	48.83	49.71	660162
2021-09-01	49.80	50.01	48.17	48.58	210095
2021-09-02	48.95	50.10	48.60	49.84	157323
2021-09-03	49.55	50.61	49.25	50.06	224439
2021-09-07	50.10	50.46	48.82	50.05	215056
2021-09-08	49.80	49.80	48.45	48.80	153364
2021-09-09	48.56	49.54	48.22	48.86	155511
2021-09-10	49.38	49.86	48.65	48.71	150565
2021-09-13	49.09	49.25	48.15	49.15	186739
2021-09-14	49.23	49.82	48.66	49.23	141630
2021-09-15	49.25	49.25	48.04	49.20	139650
2021-09-16	48.98	49.80	48.50	49.44	217758
2021-09-17	49.33	49.46	47.75	48.88	551392
2021-09-20	47.33	48.26	46.51	48.22	209670
2021-09-21	48.34	48.50	47.28	47.85	120231
2021-09-22	48.34	48.89	48.00	48.47	209909
2021-09-23	48.63	50.43	48.35	50.13	156776
2021-09-24	49.88	50.18	49.12	49.15	180491
2021-09-27	48.77	49.93	48.15	49.76	167636
2021-09-28	48.72	48.73	47.42	47.68	197760
2021-09-29	48.14	48.19	46.30	46.71	219474
2021-09-30	47.14	48.55	47.00	47.03	220007
2021-10-01	47.34	48.08	46.28	47.81	192515
2021-10-04	47.34	47.38	45.33	45.52	238734
2021-10-05	45.83	47.13	45.83	45.95	156733
2021-10-06	45.70	46.53	45.14	45.88	160846
2021-10-07	46.64	47.94	46.47	47.46	262098
2021-10-08	47.62	47.92	46.86	47.18	162441
2021-10-11	47.08	49.22	46.85	48.56	420860
2021-10-12	49.15	49.83	47.30	47.66	345376
2021-10-13	47.79	48.66	46.91	47.19	217961
2021-10-14	48.53	48.59	47.88	48.45	163777
2021-10-15	49.24	50.25	48.19	49.37	607120
2021-10-18	49.28	49.70	47.50	49.64	311460
2021-10-19	49.75	51.72	49.51	51.21	347474
2021-10-20	51.52	51.65	49.70	49.97	284023
2021-10-21	50.00	50.17	48.47	49.45	179324
2021-10-22	49.75	50.40	49.00	49.29	168817
2021-10-25	49.31	50.13	48.98	49.32	186466
2021-10-26	50.04	52.48	49.54	50.86	636461
2021-10-27	50.50	51.58	50.08	50.17	230655
2021-10-28	50.95	54.20	50.95	53.99	595207
2021-10-29	54.56	55.01	53.10	54.93	402434
2021-11-01	55.50	57.00	55.38	56.70	487750
2021-11-02	57.00	57.29	55.93	57.03	330283
2021-11-03	57.10	59.56	55.90	59.04	551310
2021-11-04	58.90	59.58	53.69	57.91	791299
2021-11-05	58.80	62.00	58.80	61.06	484976
2021-11-08	63.05	63.05	61.30	61.85	382007
2021-11-09	61.78	62.64	61.20	62.14	383406
2021-11-10	60.84	63.23	60.05	60.43	612335
2021-11-11	61.28	62.19	60.67	61.13	300294
2021-11-12	62.00	62.35	61.31	61.41	324250
2021-11-15	62.13	62.73	61.05	61.81	357380
2021-11-16	61.65	64.17	60.89	64.16	511423
2021-11-17	64.18	65.16	62.34	63.02	367522
2021-11-18	64.77	64.77	61.76	62.95	315128
2021-11-19	62.67	63.99	62.15	62.56	303077
2021-11-22	64.06	64.99	62.74	63.58	490891
2021-11-23	63.15	64.65	61.40	63.83	477412
2021-11-24	63.16	64.88	62.41	64.72	246470
2021-11-26	62.80	63.74	61.17	62.83	240357
2021-11-29	64.08	64.53	61.45	62.21	519473
2021-11-30	61.53	62.86	59.62	61.82	983428
2021-12-01	63.52	67.19	63.11	63.48	682292
2021-12-02	63.79	64.99	61.81	63.99	332460
2021-12-03	64.38	65.00	61.30	61.96	339107
2021-12-06	62.98	64.05	60.12	63.45	318818
2021-12-07	64.70	68.97	64.68	68.73	713874
2021-12-08	69.18	69.79	67.46	68.91	467253
2021-12-09	68.77	69.32	65.65	65.85	326329
2021-12-10	68.86	68.86	64.86	66.00	448674
2021-12-13	66.18	66.32	63.11	63.41	422245
2021-12-14	62.68	63.75	61.50	63.47	363813
2021-12-15	63.71	67.34	62.21	67.25	474347
2021-12-16	67.90	67.90	61.58	61.94	462517
2021-12-17	61.46	63.61	61.00	63.21	917025
2021-12-20	61.83	63.08	60.95	62.82	413239
2021-12-21	64.74	65.55	63.14	65.29	296347
2021-12-22	64.96	67.00	64.50	66.77	184112
2021-12-23	67.86	68.38	66.75	68.08	275884
2021-12-27	68.80	73.14	68.67	72.84	387766
2021-12-28	72.84	73.30	70.40	71.42	308665
2021-12-29	71.28	73.50	71.10	73.36	283296
2021-12-30	73.40	74.50	71.64	73.11	725831
2021-12-31	73.26	75.40	73.23	74.56	449120
2022-01-03	75.37	77.17	74.92	76.77	653015
2022-01-04	76.90	77.60	72.76	74.98	789263
2022-01-05	74.90	75.04	70.03	70.19	461516
2022-01-06	70.30	73.33	68.79	72.17	454740
2022-01-07	72.20	72.91	67.45	68.67	402620
2022-01-10	68.03	68.36	63.90	67.13	584737
2022-01-11	67.15	68.90	65.67	68.54	338758
2022-01-12	69.47	71.03	68.42	70.21	352341
2022-01-13	72.00	73.00	67.11	67.40	431218
2022-01-14	66.23	71.49	65.80	71.39	296420
2022-01-18	69.94	70.63	65.63	65.89	425724
2022-01-19	66.78	67.83	62.55	62.84	477724
2022-01-20	63.91	65.29	60.76	60.94	314980
2022-01-21	60.11	63.32	59.30	59.99	474515
2022-01-24	58.87	61.88	55.85	61.72	632397
2022-01-25	59.62	61.11	58.01	59.41	342331
2022-01-26	62.54	64.56	60.25	61.64	465204
2022-01-27	62.26	62.26	56.40	57.30	468032
2022-01-28	56.23	59.12	54.20	59.09	517723
2022-01-31	59.50	62.65	58.64	62.61	479885
2022-02-01	63.12	63.82	60.86	63.27	278776
2022-02-02	64.14	65.19	62.22	63.58	301250
2022-02-03	61.89	63.24	60.74	61.14	319025
2022-02-04	61.35	63.75	60.33	62.89	291556
2022-02-07	63.28	64.90	62.89	63.24	467516
2022-02-08	65.50	68.59	63.52	67.28	1089733
2022-02-09	68.59	71.77	67.89	71.68	709968
2022-02-10	70.00	75.00	68.88	71.25	952877
2022-02-11	71.30	71.96	64.05	64.75	709474
2022-02-14	64.98	67.75	64.89	65.99	447743
2022-02-15	67.60	70.82	67.60	70.40	412947
2022-02-16	70.45	72.05	68.56	71.48	398931
2022-02-17	70.16	70.98	68.33	68.79	279603
2022-02-18	69.00	69.47	66.73	67.55	279058
2022-02-22	66.13	68.27	64.39	65.41	346743
2022-02-23	67.14	68.26	63.60	63.84	363799
2022-02-24	60.00	67.87	59.02	67.75	503524
2022-02-25	67.77	69.47	66.41	69.44	324540
2022-02-28	69.17	71.69	67.70	69.22	500629
2022-03-01	70.52	71.15	65.88	66.71	514414
2022-03-02	67.75	71.75	67.42	71.59	541196
2022-03-03	72.34	72.83	68.44	69.14	449674
2022-03-04	67.75	68.59	60.31	61.63	859248
2022-03-07	61.66	63.04	58.58	58.84	546797
2022-03-08	59.17	64.68	58.84	62.11	611090
2022-03-09	64.55	66.71	64.46	65.73	552443
2022-03-10	64.00	65.14	63.01	64.87	255491
2022-03-11	66.00	67.41	63.36	63.38	275425
2022-03-14	63.38	63.46	59.01	59.17	527907
2022-03-15	59.64	64.57	59.55	64.43	529177
2022-03-16	65.68	71.98	65.68	71.81	724163
2022-03-17	70.88	75.73	70.03	75.36	652880
2022-03-18	74.74	81.31	74.54	80.53	1319939
2022-03-21	80.53	80.84	76.70	78.53	700302
2022-03-22	79.18	82.71	78.90	81.30	480842
2022-03-23	80.53	82.89	78.38	78.56	540271
2022-03-24	79.72	83.74	79.12	82.53	534126
2022-03-25	82.53	82.54	76.62	78.51	674863
2022-03-28	78.76	79.85	75.85	78.57	588629
2022-03-29	80.91	81.71	78.89	81.15	523504
2022-03-30	81.09	81.10	77.35	77.45	495234
2022-03-31	77.89	78.98	75.38	75.53	436566
2022-04-01	76.00	77.20	70.48	71.55	990980
2022-04-04	72.17	73.70	71.41	72.30	352143
2022-04-05	72.20	72.54	64.89	65.59	758767
2022-04-06	63.79	64.84	61.31	61.80	626725
2022-04-07	61.99	63.92	60.50	61.76	754235
2022-04-08	61.38	61.50	58.91	59.10	761468
2022-04-11	57.94	58.70	56.64	56.76	538761
2022-04-12	58.56	60.30	56.67	57.05	779604
2022-04-13	57.48	59.50	57.25	58.37	432942
2022-04-14	58.50	59.15	56.36	56.43	343420
2022-04-18	56.06	57.41	55.33	56.50	456467
2022-04-19	56.42	58.61	55.76	58.18	425190
2022-04-20	59.50	60.50	57.71	57.93	380308
2022-04-21	60.40	60.55	55.87	56.45	453844
2022-04-22	56.27	57.35	54.76	54.83	293913
2022-04-25	54.10	56.80	54.00	56.49	422954
2022-04-26	55.86	56.00	53.80	53.93	351190
2022-04-27	53.19	55.50	53.07	53.58	308634
2022-04-28	55.08	57.31	53.79	56.71	324307
2022-04-29	55.34	57.45	54.23	54.45	268797
2022-05-02	54.10	56.04	53.44	56.01	409335
2022-05-03	55.67	57.50	54.85	56.99	277045
2022-05-04	57.80	60.77	55.66	60.70	459771
2022-05-05	59.29	60.99	56.24	57.14	1041875
2022-05-06	56.96	59.73	55.36	58.20	576951
2022-05-09	56.08	57.35	53.50	54.54	487851
2022-05-10	56.60	57.08	53.41	55.46	412773
2022-05-11	55.31	57.32	52.79	53.08	626479
2022-05-12	52.61	55.46	51.80	54.28	367906
2022-05-13	56.05	59.44	55.35	58.65	403855
2022-05-16	57.72	58.61	56.23	56.38	312956
2022-05-17	58.69	60.96	58.67	60.56	294777
2022-05-18	58.65	60.75	56.26	57.02	372465
2022-05-19	56.49	58.85	56.31	57.27	251718
2022-05-20	58.54	59.26	54.33	56.25	464455
2022-05-23	56.50	58.15	56.01	57.05	239359
2022-05-24	55.54	56.56	53.43	54.16	239570
2022-05-25	53.97	56.65	53.90	56.11	244188
2022-05-26	55.49	60.80	55.19	59.96	337939
2022-05-27	60.77	62.96	60.55	62.39	351150
2022-05-31	62.27	62.70	61.15	62.06	429731
2022-06-01	62.78	63.36	60.17	61.22	256310
2022-06-02	60.87	64.37	60.87	64.22	352519
2022-06-03	62.80	63.26	61.44	61.99	294216
2022-06-06	63.14	64.20	62.34	62.93	251495
2022-06-07	61.66	63.98	60.77	63.64	311806
2022-06-08	63.30	64.85	62.36	63.41	330914
2022-06-09	62.67	62.90	60.37	60.45	387756
2022-06-10	58.95	60.52	57.05	57.84	257305
2022-06-13	54.94	56.36	53.22	54.22	291911
2022-06-14	54.82	56.24	53.88	55.58	277725
2022-06-15	55.71	57.40	54.67	56.01	315002
2022-06-16	53.92	54.35	50.69	51.63	309390
2022-06-17	52.31	53.12	51.50	52.01	418595
2022-06-21	53.57	55.22	53.14	53.84	257552
2022-06-22	52.33	54.10	52.25	53.27	186839
2022-06-23	53.58	54.14	52.41	53.74	338396
2022-06-24	54.53	58.24	54.19	58.20	709481
2022-06-27	59.23	59.39	56.61	58.32	385542
2022-06-28	58.70	59.10	56.36	56.57	251755
2022-06-29	56.18	56.18	53.82	54.77	211709
2022-06-30	53.72	56.15	53.06	54.84	385125
2022-07-01	53.60	54.07	47.67	47.95	948665
2022-07-05	46.54	49.36	46.41	49.05	538248
2022-07-06	48.97	49.59	47.79	48.22	236791
2022-07-07	49.36	52.20	49.36	51.20	274265
2022-07-08	50.56	52.80	50.08	52.27	227556
2022-07-11	51.25	51.92	50.49	51.10	157776
2022-07-12	52.35	53.33	51.23	52.70	253106
2022-07-13	51.05	54.27	51.05	53.82	279301
2022-07-14	53.83	54.81	52.45	54.60	253908
2022-07-15	55.69	56.41	54.24	56.20	193313
2022-07-18	58.05	58.05	55.70	56.16	260384
2022-07-19	57.69	61.61	57.11	60.84	411300
2022-07-20	60.80	65.21	60.80	64.74	613340
2022-07-21	65.35	67.06	64.31	66.55	555324
2022-07-22	66.38	66.40	62.56	63.65	490720
2022-07-25	63.56	63.99	62.05	63.98	276085
2022-07-26	63.50	64.90	63.08	63.35	237888
2022-07-27	64.43	68.00	64.40	67.02	382512
2022-07-28	67.12	68.63	65.62	68.46	251486
2022-07-29	68.10	70.48	67.75	70.33	585819
2022-08-01	70.16	72.06	69.24	70.19	319743
2022-08-02	69.00	70.90	68.52	70.04	289389
2022-08-03	70.34	73.16	69.92	72.70	438238
2022-08-04	75.30	79.23	74.55	78.57	1021767
2022-08-05	77.12	79.83	76.42	78.18	483611
2022-08-08	77.42	78.11	73.26	75.50	494202
2022-08-09	73.29	73.38	66.70	68.35	852883
2022-08-10	70.70	71.24	68.54	70.73	553065
2022-08-11	71.31	73.38	70.39	70.65	476165
2022-08-12	71.66	77.08	71.44	76.87	747267
2022-08-15	76.89	77.69	74.01	76.35	700649
2022-08-16	74.89	75.60	71.46	71.69	601661
2022-08-17	70.40	70.57	67.46	69.38	505370
2022-08-18	70.83	75.62	69.65	75.19	651936
2022-08-19	73.46	74.34	72.26	74.22	438981
2022-08-22	72.30	73.72	70.29	70.68	399243
2022-08-23	70.81	73.00	70.79	72.22	341405
2022-08-24	72.40	73.69	70.84	72.39	430201
2022-08-25	72.75	82.59	72.75	81.73	1925142
2022-08-26	83.01	83.39	71.63	72.29	1640426
2022-08-29	70.56	72.25	69.01	70.26	790485
2022-08-30	71.00	71.63	65.68	67.35	883934
2022-08-31	67.58	67.58	64.68	66.94	481575
2022-09-01	64.70	64.87	61.40	63.55	741886
2022-09-02	64.32	65.69	62.71	63.39	364411
2022-09-06	63.80	64.46	61.90	62.16	426169
2022-09-07	62.15	63.07	61.43	62.55	282374
2022-09-08	61.26	64.19	60.70	64.19	383631
2022-09-09	65.00	66.13	64.72	65.61	354104
2022-09-12	66.19	66.53	64.41	66.32	343062
2022-09-13	62.79	64.23	62.11	62.92	327597
2022-09-14	63.25	64.13	61.83	63.15	209831
2022-09-15	62.35	63.29	60.74	61.74	231023
2022-09-16	60.25	61.42	59.09	61.25	489639
2022-09-19	60.11	62.18	59.41	61.40	248801
2022-09-20	60.28	61.78	59.99	61.34	221546
2022-09-21	61.43	63.59	60.94	61.10	237323
2022-09-22	60.69	61.00	57.88	58.47	301564
2022-09-23	57.50	58.01	56.29	57.34	356193
2022-09-26	57.20	59.22	57.20	57.57	343500
2022-09-27	59.65	60.65	58.11	59.67	335077
2022-09-28	59.33	62.99	58.89	62.58	397836
2022-09-29	61.95	62.70	60.32	62.62	314422
2022-09-30	60.62	62.65	59.04	60.56	627682
2022-10-03	61.63	64.38	61.28	63.25	277482
2022-10-04	66.14	67.50	65.00	66.95	343721
2022-10-05	65.50	67.83	65.10	67.22	607521
2022-10-06	67.13	68.83	66.23	66.48	263021
2022-10-07	64.04	64.54	61.18	61.46	381324
2022-10-10	61.71	61.71	56.94	59.29	356977
2022-10-11	57.98	58.84	55.19	56.01	519462
2022-10-12	55.75	56.29	53.75	54.08	387859
2022-10-13	51.90	57.22	51.00	55.87	485851
2022-10-14	56.30	56.80	51.55	51.71	462481
2022-10-17	53.20	54.00	51.54	52.05	505057
2022-10-18	53.77	54.65	49.78	50.79	749071
2022-10-19	50.66	51.89	50.09	51.04	528553
2022-10-20	51.59	55.54	51.59	53.18	409770
2022-10-21	53.30	55.63	52.82	55.36	273718
2022-10-24	55.44	55.82	53.71	55.43	241684
2022-10-25	55.75	59.30	55.75	57.87	347458
2022-10-26	57.00	60.67	56.02	58.65	302501
2022-10-27	59.29	60.05	57.03	57.33	258771
2022-10-28	57.44	60.39	57.34	59.87	214510
2022-10-31	59.16	59.63	57.57	58.00	296341
2022-11-01	59.63	59.99	58.74	58.76	293242
2022-11-02	58.80	60.67	57.18	57.36	384154
2022-11-03	57.54	62.55	57.11	59.84	582110
2022-11-04	62.33	65.14	61.30	65.05	593841
2022-11-07	64.50	69.89	64.49	69.17	580766
2022-11-08	70.84	71.27	68.50	69.92	380080
2022-11-09	68.55	70.42	67.62	69.83	302622
2022-11-10	73.11	75.21	72.18	75.06	572897
2022-11-11	75.00	78.00	74.60	77.09	343636
2022-11-14	75.64	78.00	75.29	76.41	361442
2022-11-15	78.55	80.24	77.70	78.10	315454
2022-11-16	76.40	76.40	73.01	74.39	402697
2022-11-17	72.28	76.61	71.43	76.51	422528
2022-11-18	78.35	78.77	76.04	76.59	261050
2022-11-21	75.13	77.38	75.07	77.16	450817
2022-11-22	77.74	78.72	75.92	78.70	428335
2022-11-23	78.62	81.06	78.59	79.07	330793
2022-11-25	78.17	79.59	78.05	79.38	93576
2022-11-28	78.37	78.52	75.97	76.69	277813
2022-11-29	76.99	78.77	76.17	76.31	316240
2022-11-30	76.99	79.87	74.21	79.86	376465
2022-12-01	80.37	80.50	77.55	79.21	245827
2022-12-02	77.12	79.80	76.61	78.76	217572
2022-12-05	78.58	80.21	76.67	80.11	303240
2022-12-06	79.75	80.20	77.25	78.04	455484
2022-12-07	77.00	79.09	76.98	78.11	220921
2022-12-08	78.42	82.50	77.68	81.93	432585
2022-12-09	81.08	82.50	79.47	81.95	355368
2022-12-12	81.40	84.11	81.02	83.34	401736
2022-12-13	86.60	88.73	84.64	86.52	551141
2022-12-14	86.00	87.44	84.44	85.41	388114
2022-12-15	83.10	84.39	81.59	82.76	520902
2022-12-16	81.20	82.75	80.20	81.43	775563
2022-12-19	80.83	81.43	77.30	78.60	525062
2022-12-20	77.74	80.59	77.32	80.48	346680
2022-12-21	81.42	83.25	80.75	82.65	312710
2022-12-22	80.65	81.00	75.73	80.43	719235
2022-12-23	79.59	80.67	78.68	80.27	234085
2022-12-27	79.97	80.19	78.59	79.22	178571
2022-12-28	78.36	79.73	77.06	77.38	157117
2022-12-29	78.76	80.21	78.67	79.37	211716
2022-12-30	78.05	79.49	77.00	79.36	230069
2023-01-03	80.68	81.28	76.97	78.20	375566
2023-01-04	79.69	80.33	77.99	78.69	324946
2023-01-05	78.78	83.31	78.56	82.42	499933
2023-01-06	83.78	88.81	82.81	87.54	565933
2023-01-09	89.01	93.75	89.01	92.24	779275
2023-01-10	91.50	94.54	91.21	93.08	484688
2023-01-11	94.21	96.71	92.51	95.44	701993
2023-01-12	96.50	99.23	94.84	97.67	514912
2023-01-13	96.87	100.60	96.19	100.51	407032
2023-01-17	100.50	102.13	99.32	102.00	416360
2023-01-18	102.91	103.66	100.39	102.02	739927
2023-01-19	100.50	101.30	95.95	98.18	560694
2023-01-20	99.88	102.65	98.34	102.31	447139
2023-01-23	102.75	109.50	102.16	107.24	608123
2023-01-24	106.25	108.19	105.01	107.88	384100
2023-01-25	105.52	111.75	105.21	110.59	519147
2023-01-26	111.50	113.81	107.81	113.73	481521
2023-01-27	112.28	112.75	109.85	110.44	432089
2023-01-30	108.35	110.64	106.76	107.83	552461
2023-01-31	107.22	110.91	107.01	109.95	506178
2023-02-01	110.98	116.99	110.44	115.15	757214
2023-02-02	116.32	120.34	116.00	118.97	681156
2023-02-03	116.00	121.58	116.00	118.04	666485
2023-02-06	116.04	117.49	114.15	115.94	599569
2023-02-07	115.83	119.27	114.03	118.73	665704
2023-02-08	118.61	120.71	116.33	117.57	645663
2023-02-09	118.27	128.42	115.00	124.41	1116475
2023-02-10	123.70	124.77	119.37	123.36	659735
2023-02-13	125.02	128.34	121.70	128.33	747700
2023-02-14	126.46	129.71	124.40	127.47	761794
2023-02-15	125.34	129.70	124.51	128.85	525263
2023-02-16	126.27	129.53	125.40	127.30	516091
2023-02-17	127.00	127.00	118.50	121.93	1158739
2023-02-21	118.78	122.35	118.50	120.85	741933
2023-02-22	121.00	122.86	119.77	122.28	504109
2023-02-23	126.00	127.14	122.48	124.71	605701
2023-02-24	121.31	123.85	120.50	123.47	490538
2023-02-27	125.34	126.90	123.44	125.29	358689
2023-02-28	126.00	131.56	125.42	128.54	860299
2023-03-01	129.72	132.98	129.51	132.24	582315
2023-03-02	123.80	129.67	108.43	129.17	2077298
2023-03-03	129.34	130.44	127.61	129.91	562941
2023-03-06	130.00	131.63	127.44	128.85	495897
2023-03-07	128.94	130.43	126.59	128.00	443264
2023-03-08	129.04	133.48	128.91	131.09	505622
2023-03-09	130.88	135.96	129.00	129.57	893981
2023-03-10	129.75	130.46	122.77	123.69	844906
2023-03-13	119.77	125.77	118.09	122.54	716704
2023-03-14	125.87	129.80	125.50	128.84	663876
2023-03-15	125.76	127.84	121.10	123.86	672789
2023-03-16	122.47	130.38	122.04	129.96	625994
2023-03-17	130.02	131.94	127.40	128.22	993515
2023-03-20	128.62	131.84	128.11	131.51	613791
2023-03-21	133.63	136.26	129.42	133.45	664868
2023-03-22	133.23	136.32	131.21	131.41	496305
2023-03-23	133.21	136.38	128.40	131.38	877716
2023-03-24	129.20	130.02	125.59	128.69	586181
2023-03-27	130.30	131.20	127.55	129.18	540732
2023-03-28	128.61	130.02	122.89	124.73	587823
2023-03-29	127.36	132.57	126.62	132.19	634553
2023-03-30	133.74	136.30	132.35	133.44	394080
2023-03-31	132.61	135.25	132.48	133.25	368175
2023-04-03	132.22	133.47	128.73	132.42	387856
2023-04-04	132.58	132.58	127.56	128.74	330318
2023-04-05	126.75	127.52	124.19	126.92	546452
2023-04-06	125.36	128.11	123.18	125.34	398600
2023-04-10	123.65	127.89	123.40	127.28	582701
2023-04-11	127.83	129.59	125.51	125.84	442114
2023-04-12	127.24	128.23	123.94	124.80	380910
2023-04-13	125.37	127.93	124.00	127.11	403195
2023-04-14	127.32	132.18	126.30	127.68	589606
2023-04-17	125.69	128.55	124.42	128.05	427284
2023-04-18	130.00	131.60	127.77	128.97	365014
2023-04-19	127.24	128.00	125.35	126.51	291998
2023-04-20	124.19	129.54	123.47	125.34	624802
2023-04-21	124.34	125.98	121.15	125.37	584183
2023-04-24	125.10	127.51	123.14	126.00	362763
2023-04-25	124.19	125.08	118.79	118.94	569729
2023-04-26	119.97	121.10	117.44	118.01	379891
2023-04-27	117.82	118.01	111.05	116.41	789453
2023-04-28	116.39	118.46	115.54	118.30	337316
2023-05-01	119.00	123.44	119.00	123.09	495272
2023-05-02	123.90	125.36	121.28	121.73	458048
2023-05-03	122.06	124.83	121.00	122.61	474500
2023-05-04	122.10	123.53	105.28	113.54	1422973
2023-05-05	114.78	121.01	111.42	120.20	575726
2023-05-08	120.20	121.73	117.76	120.04	295529
2023-05-09	118.33	120.29	117.81	119.90	369265
2023-05-10	122.00	126.46	120.71	126.24	493525
2023-05-11	125.00	126.05	121.21	125.14	431605
2023-05-12	125.46	127.25	121.22	122.11	386554
2023-05-15	122.44	128.55	122.42	127.99	476182
2023-05-16	127.24	131.12	125.63	129.92	581697
2023-05-17	130.86	138.30	129.62	137.69	604583
2023-05-18	138.69	145.74	138.48	144.52	682258
2023-05-19	144.82	145.88	139.94	141.59	463193
2023-05-22	140.65	144.60	140.48	143.98	459165
2023-05-23	142.93	145.13	141.28	142.49	434216
2023-05-24	139.01	141.37	136.53	141.05	515670
2023-05-25	148.00	153.33	145.61	151.89	713101
2023-05-26	153.00	162.53	152.27	160.96	711339
2023-05-30	166.07	167.36	159.01	160.36	543582
2023-05-31	157.23	159.91	155.40	157.55	680237
2023-06-01	157.86	164.29	156.35	162.09	651386
2023-06-02	163.04	164.19	157.12	162.36	356989
2023-06-05	160.31	164.78	158.41	162.83	488474
2023-06-06	160.36	166.64	160.00	165.09	392186
2023-06-07	166.71	175.00	166.71	170.50	707567
2023-06-08	170.00	174.32	169.32	173.28	395829
2023-06-09	175.00	176.89	171.92	172.61	376898
2023-06-12	174.60	182.57	173.93	180.89	604470
2023-06-13	182.28	184.41	178.18	180.28	504254
2023-06-14	175.60	176.72	169.39	172.92	981162
2023-06-15	169.40	173.37	165.87	170.97	685267
2023-06-16	173.26	174.29	167.30	169.08	912157
2023-06-20	168.77	171.10	165.60	166.40	660463
2023-06-21	165.00	166.97	162.78	165.86	609243
2023-06-22	164.69	172.22	163.69	170.03	427329
2023-06-23	166.05	169.52	165.00	168.47	503827
2023-06-26	169.60	175.42	168.21	168.24	538548
2023-06-27	167.97	174.94	167.69	174.17	419354
2023-06-28	170.54	177.56	170.25	174.67	442198
2023-06-29	176.68	181.23	175.17	179.03	458459
2023-06-30	181.01	186.68	181.00	183.33	725702
2023-07-03	183.95	184.70	179.00	181.74	314241
2023-07-05	181.37	182.57	176.66	178.58	475816
2023-07-06	174.74	176.01	171.09	172.99	441285
2023-07-07	172.99	177.37	172.54	173.07	341922
2023-07-10	172.74	178.79	171.95	177.93	362194
2023-07-11	178.97	180.00	170.64	174.12	460939
2023-07-12	177.40	177.80	173.28	175.35	487745
2023-07-13	176.88	184.29	176.88	182.07	470228
2023-07-14	182.76	186.19	178.18	179.85	448761
2023-07-17	183.01	193.61	181.94	192.27	846090
2023-07-18	191.55	192.42	185.74	191.62	461667
2023-07-19	191.62	191.97	181.83	185.18	550630
2023-07-20	181.02	182.38	173.53	175.81	709925
2023-07-21	178.78	180.14	174.35	175.52	380733
2023-07-24	175.79	178.23	171.34	174.47	430054
2023-07-25	175.01	181.81	175.01	177.91	390048
2023-07-26	176.28	178.64	173.00	176.56	214507
2023-07-27	182.50	186.97	181.27	182.75	498371
2023-07-28	186.53	193.69	185.31	192.90	768083
2023-07-31	194.51	200.73	194.51	200.48	777070
2023-08-01	196.40	201.00	193.53	196.21	696085
2023-08-02	193.28	194.45	185.37	189.02	768531
2023-08-03	187.96	195.95	183.22	186.61	765057
2023-08-04	185.00	185.31	172.30	175.74	814897
2023-08-07	177.48	181.26	176.60	180.84	514786
2023-08-08	177.30	179.13	174.01	177.33	515449
2023-08-09	177.33	177.77	168.68	171.91	706557
2023-08-10	174.47	177.39	170.91	174.08	443628
2023-08-11	170.33	173.02	166.49	167.11	757905
2023-08-14	165.80	170.65	163.00	170.39	379675
2023-08-15	170.39	170.80	167.78	169.61	211870
2023-08-16	169.82	170.56	165.10	165.52	381624
2023-08-17	166.25	167.45	158.85	159.83	499116
2023-08-18	158.00	166.17	157.01	164.45	367067
2023-08-21	165.71	171.78	165.71	171.43	304954
2023-08-22	174.07	175.35	169.30	171.96	310342
2023-08-23	171.26	178.21	170.47	176.79	345048
2023-08-24	179.59	180.43	169.06	169.59	380903
2023-08-25	170.81	172.32	163.02	168.55	493256
2023-08-28	171.00	173.43	170.56	172.40	297261
2023-08-29	170.49	184.72	168.60	183.53	529433
2023-08-30	183.53	188.36	181.94	186.96	405484
2023-08-31	187.71	193.50	187.00	192.15	553454
2023-09-01	193.46	194.72	189.16	192.90	363643
2023-09-05	190.22	194.71	187.40	192.58	518460
2023-09-06	192.63	196.03	188.77	191.04	260871
2023-09-07	186.00	186.00	174.33	180.47	603674
2023-09-08	178.34	181.72	175.65	176.76	393129
2023-09-11	175.28	175.28	175.28	175.28	200
2023-09-12	179.79	183.13	176.98	178.72	447889
2023-09-13	177.10	182.63	177.10	178.30	491478
2023-09-14	179.76	181.45	175.43	178.88	429606
2023-09-15	175.87	177.27	165.70	167.27	2875510
2023-09-18	165.56	170.90	164.40	168.54	534376
2023-09-19	168.00	169.20	165.89	166.76	366594
2023-09-20	168.69	169.67	162.80	163.03	381239
2023-09-21	160.00	161.33	153.35	154.56	963050
2023-09-22	157.25	159.64	155.67	156.32	489260
2023-09-25	155.32	159.91	154.91	157.73	379849
2023-09-26	155.91	157.00	152.71	154.04	459882
2023-09-27	157.08	159.60	155.34	157.82	440331
2023-09-28	157.10	163.48	156.66	161.67	496455
2023-09-29	164.56	165.84	161.86	163.05	464844
2023-10-02	164.00	167.44	159.87	162.63	439557
2023-10-03	161.19	164.02	156.19	158.56	575520
2023-10-04	159.90	162.49	158.60	160.36	403817
2023-10-05	160.36	162.28	157.57	158.94	347850
2023-10-06	157.29	163.76	156.50	162.15	342420
2023-10-09	159.63	161.06	157.41	160.01	264949
2023-10-10	161.42	168.05	161.42	165.19	590505
2023-10-11	165.62	168.54	165.62	167.65	528702
2023-10-12	168.10	170.97	162.90	164.46	514495
2023-10-13	165.00	165.39	159.00	160.37	632643
2023-10-16	161.79	164.55	159.21	163.05	482212
2023-10-17	160.17	163.41	153.06	161.16	522824
2023-10-18	159.03	159.15	155.25	156.77	341502
2023-10-19	158.84	158.84	144.69	145.92	836091
2023-10-20	145.73	148.72	143.87	144.59	583832
2023-10-23	143.60	146.14	142.43	144.65	470674
2023-10-24	147.01	150.28	146.00	149.66	480859
2023-10-25	148.20	148.74	139.66	141.37	622849
2023-10-26	142.94	144.72	138.32	138.74	497965
2023-10-27	140.72	141.99	137.23	138.04	537244
2023-10-30	135.82	135.82	120.54	126.27	1626496
2023-10-31	126.50	128.35	122.74	127.50	677447
2023-11-01	127.05	128.99	124.38	127.50	972070
2023-11-02	134.00	134.32	124.12	128.03	1180962
2023-11-03	128.47	132.35	126.68	131.11	819167
2023-11-06	132.00	133.19	127.69	129.27	473563
2023-11-07	128.75	129.84	127.20	129.43	502142
2023-11-08	129.81	131.39	128.15	130.32	399833
2023-11-09	131.21	131.91	124.23	124.61	702295
2023-11-10	126.00	132.32	125.56	131.31	741309
2023-11-13	130.02	130.86	127.63	129.39	553579
2023-11-14	134.91	137.78	133.48	137.64	711322
2023-11-15	139.33	141.65	136.20	137.72	452734
2023-11-16	136.42	138.77	135.00	136.23	597340
2023-11-17	135.05	135.05	130.02	132.02	825700
2023-11-20	132.02	132.47	130.79	131.67	791956
2023-11-21	130.25	130.25	124.42	127.19	780739
2023-11-22	129.00	132.49	128.12	128.13	488589
2023-11-24	128.13	129.45	126.70	128.36	274046
2023-11-27	127.14	129.79	125.39	128.29	386639
2023-11-28	127.22	128.06	124.45	125.76	387186
2023-11-29	128.28	130.64	124.68	125.15	724345
2023-11-30	125.60	126.25	122.93	124.28	452310
2023-12-01	123.40	126.35	120.89	125.86	454851
2023-12-04	124.05	125.16	121.50	125.11	390522
2023-12-05	124.00	125.40	122.40	124.57	456268
2023-12-06	126.98	127.50	121.92	122.02	399118
2023-12-07	122.91	124.05	121.11	122.65	500587
2023-12-08	122.21	124.41	121.35	122.69	1394811
2023-12-11	123.66	126.68	122.66	125.58	930133
2023-12-12	125.59	126.97	123.70	126.19	474068
2023-12-13	126.58	131.59	124.42	131.50	708332
2023-12-14	134.75	141.57	134.21	140.43	1181622
2023-12-15	141.46	141.72	134.56	136.09	1346722
2023-12-18	136.69	138.48	134.39	134.86	655450
2023-12-19	136.22	137.18	133.50	136.18	733782
2023-12-20	134.75	135.44	128.70	128.74	681069
2023-12-21	132.80	135.58	131.42	134.81	495187
2023-12-22	134.67	135.60	132.19	133.43	406966
2023-12-26	134.36	136.33	134.00	135.59	343385
2023-12-27	136.82	136.89	132.58	133.20	492460
2023-12-28	133.42	133.89	131.30	132.36	298986
2023-12-29	132.37	132.47	128.81	129.69	596594
2024-01-02	127.38	127.38	123.33	124.72	639308
2024-01-03	122.15	123.00	120.21	120.92	550590
2024-01-04	118.57	119.23	114.22	116.13	828021
2024-01-05	116.44	118.07	115.21	117.83	644123
2024-01-08	118.30	122.00	117.67	120.97	589769
2024-01-09	118.84	121.24	117.62	120.15	334776
2024-01-10	118.30	118.90	112.96	116.08	1178464
2024-01-11	116.08	117.83	112.51	114.82	772393
2024-01-12	114.85	116.02	113.10	114.12	490782
2024-01-16	118.15	122.24	116.17	119.63	1077552
2024-01-17	118.12	120.80	116.27	120.34	753629
2024-01-18	124.97	127.58	122.56	125.67	888489
2024-01-19	127.54	131.85	125.41	131.64	815252
2024-01-22	133.55	138.50	133.55	137.88	952316
2024-01-23	138.98	140.64	136.63	139.33	709935
2024-01-24	142.60	145.77	139.61	140.11	937780
2024-01-25	143.54	144.19	135.87	136.31	915789
2024-01-26	134.29	135.24	130.77	131.29	812362
2024-01-29	132.29	134.50	129.79	134.42	648513
2024-01-30	134.21	135.40	132.90	133.41	486178
2024-01-31	130.53	135.20	128.10	130.05	787365
2024-02-01	131.80	132.16	127.43	130.69	583358
2024-02-02	130.25	132.94	129.48	131.62	381185
2024-02-05	132.38	134.26	128.53	130.20	554566
2024-02-06	129.55	131.21	128.00	129.82	718372
2024-02-07	132.21	134.30	129.39	131.49	1232698
2024-02-08	117.45	124.91	110.00	122.25	2533829
2024-02-09	124.62	127.26	120.24	125.32	1100097
2024-02-12	125.06	126.64	121.24	122.32	870368
2024-02-13	116.92	122.64	116.05	118.35	913497
2024-02-14	120.20	122.69	119.00	120.60	619027
2024-02-15	121.86	123.00	117.79	119.26	635150
2024-02-16	120.45	122.40	116.69	116.78	613446
2024-02-20	114.18	114.36	110.55	111.91	974179
2024-02-21	110.00	110.76	107.48	109.32	943140
2024-02-22	112.17	113.15	109.30	111.45	732279
2024-02-23	111.50	112.23	109.58	109.65	657175
2024-02-26	110.99	111.78	109.26	110.69	498339
2024-02-27	111.68	112.00	109.37	109.74	613534
2024-02-28	108.15	111.30	107.14	110.72	547357
2024-02-29	112.67	114.11	111.56	112.67	842571
2024-03-01	114.00	117.58	112.52	116.27	557220
2024-03-04	117.36	117.36	114.40	114.73	595634
2024-03-05	112.60	114.00	110.25	111.41	475439
2024-03-06	113.25	114.50	110.21	113.21	520924
2024-03-07	114.68	119.23	114.51	118.63	503144
2024-03-08	119.05	119.19	111.88	111.91	858684
2024-03-11	111.65	114.02	110.91	112.48	634194
2024-03-12	114.60	114.60	110.90	111.89	513454
2024-03-13	111.15	111.97	108.37	108.65	791433
2024-03-14	108.32	109.24	106.95	108.11	627868
2024-03-15	106.56	108.14	106.11	107.61	773111
2024-03-18	110.25	111.38	109.22	110.21	539371
2024-03-19	108.65	111.21	107.09	111.16	551739
2024-03-20	112.20	113.75	109.22	113.07	513938
2024-03-21	116.27	117.93	113.75	114.42	532931
2024-03-22	113.40	114.42	111.97	112.66	377093
2024-03-25	109.00	110.90	107.46	109.55	586634
2024-03-26	110.46	110.75	108.01	108.04	471975
2024-03-27	109.22	112.58	107.46	112.47	507199
2024-03-28	112.38	114.09	111.45	111.52	530034
2024-04-01	111.70	113.97	111.65	112.39	373464
2024-04-02	109.99	109.99	107.63	108.18	623455
2024-04-03	106.87	108.96	106.11	107.06	663230
2024-04-04	108.55	109.50	103.72	104.46	655533
2024-04-05	105.47	106.00	103.25	105.24	482428
2024-04-08	106.00	106.76	104.61	104.72	328205
2024-04-09	106.60	109.02	105.78	108.90	531463
2024-04-10	105.95	107.86	103.74	105.14	552372
2024-04-11	106.02	108.30	104.48	108.12	400231
2024-04-12	105.60	107.19	104.21	104.61	458543
2024-04-15	105.28	105.89	102.98	104.33	410351
2024-04-16	103.31	105.36	102.36	104.32	418103
2024-04-17	104.33	104.82	101.57	101.72	545826
2024-04-18	101.61	101.61	98.04	98.25	647872
2024-04-19	98.00	99.07	94.46	94.79	709928
2024-04-22	96.00	97.95	93.77	96.96	583080
2024-04-23	97.04	99.67	96.86	97.24	478806
2024-04-24	99.56	100.78	96.95	98.68	510868
2024-04-25	98.50	101.02	97.88	100.00	384391
2024-04-26	100.48	104.21	100.33	103.06	428453
2024-04-29	103.06	105.03	102.32	104.85	371129
2024-04-30	103.69	106.40	103.26	103.52	584126
2024-05-01	101.55	105.98	100.18	101.70	894983
2024-05-02	101.25	108.56	99.73	106.64	1014810
2024-05-03	110.82	114.16	110.11	111.45	763595
2024-05-06	112.50	113.59	111.70	113.43	364202
2024-05-07	113.41	114.48	111.27	111.27	360924
2024-05-08	109.08	111.49	108.95	111.46	322594
2024-05-09	112.04	113.56	110.83	113.04	450287
2024-05-10	113.93	115.00	111.52	113.79	564460
2024-05-13	114.55	115.00	111.56	111.96	379428
2024-05-14	112.83	113.80	112.08	112.15	382754
2024-05-15	114.00	114.00	111.34	112.94	534148
2024-05-16	113.26	114.96	113.07	113.57	412190
2024-05-17	114.50	114.62	112.12	113.23	288917
2024-05-20	113.23	117.20	113.23	115.19	339596
2024-05-21	112.99	113.82	111.91	112.19	337266
2024-05-22	113.08	114.47	111.94	113.58	333577
2024-05-23	114.83	114.97	108.71	109.26	447289
2024-05-24	110.92	111.77	109.13	111.37	349677
2024-05-28	112.00	115.87	110.99	115.33	468704
2024-05-29	113.01	115.38	112.79	112.89	397896
2024-05-30	113.73	115.36	113.08	113.68	293805
2024-05-31	113.97	115.10	108.36	112.49	484048
2024-06-03	114.99	114.99	109.55	111.54	324350
2024-06-04	111.82	112.14	109.67	111.29	458391
2024-06-05	113.00	127.59	113.00	127.13	1233778
2024-06-06	127.01	128.63	125.15	127.32	887542
2024-06-07	127.32	127.84	123.95	124.96	471095
2024-06-10	123.09	128.66	122.86	127.20	549107
2024-06-11	126.19	128.99	124.49	128.28	352160
2024-06-12	130.47	137.53	130.47	136.57	700515
2024-06-13	136.00	145.25	136.00	141.16	924468
2024-06-14	139.00	140.52	136.61	138.73	474901
2024-06-17	138.99	138.99	133.58	138.02	516626
2024-06-18	138.02	142.27	135.89	140.65	579962
2024-06-20	141.50	142.77	135.56	136.02	675480
2024-06-21	134.99	138.29	130.10	137.68	806896
2024-06-24	137.48	139.15	135.04	135.59	397592
2024-06-25	136.79	141.33	133.96	141.16	440341
2024-06-26	141.00	143.30	137.56	139.17	542182
2024-06-27	141.00	144.68	138.48	139.42	464971
2024-06-28	141.22	145.70	140.64	142.19	1140029
2024-07-01	142.19	143.02	139.24	140.69	457755
2024-07-02	140.00	144.91	139.00	141.22	368245
2024-07-03	142.50	144.11	140.77	141.75	282211
2024-07-05	142.57	148.47	141.50	141.81	524587
2024-07-08	143.00	145.88	142.93	143.63	515646
2024-07-09	146.98	152.00	144.01	151.06	954990
2024-07-10	153.45	158.61	151.67	155.02	812717
2024-07-11	158.00	158.00	144.53	144.57	841872
2024-07-12	148.70	153.70	145.59	148.74	644239
2024-07-15	151.31	152.65	146.41	147.87	503870
2024-07-16	149.27	151.58	146.04	147.37	463074
2024-07-17	142.15	143.06	134.51	134.74	1087394
2024-07-18	137.55	138.74	131.38	134.09	621702
2024-07-19	134.50	134.50	127.50	127.96	644018
2024-07-22	131.09	137.23	130.11	136.91	729933
2024-07-23	134.23	137.99	134.23	136.38	402914
2024-07-24	133.91	136.06	125.46	125.63	809804
2024-07-25	124.20	126.31	118.47	120.24	913245
2024-07-26	124.26	125.87	121.91	123.55	593539
2024-07-29	125.00	128.70	122.46	122.99	452830
2024-07-30	123.65	124.00	116.74	117.36	857048
2024-07-31	122.28	127.88	120.58	126.35	996603
2024-08-01	113.74	121.00	110.69	112.82	1938409
2024-08-02	106.79	108.41	102.87	106.33	1460928
2024-08-05	98.43	110.47	98.00	109.28	932535
2024-08-06	110.00	110.92	106.92	107.18	638343
2024-08-07	110.39	111.49	102.43	102.68	544018
2024-08-08	107.27	115.23	105.75	114.83	858720
2024-08-09	112.85	116.46	110.88	112.47	394495
2024-08-12	113.00	114.54	111.09	111.13	401247
2024-08-13	112.56	113.74	110.77	112.66	528028
2024-08-14	114.00	114.12	108.50	110.22	601467
2024-08-15	114.09	117.57	112.72	116.97	702258
2024-08-16	115.11	117.33	114.00	115.47	293024
2024-08-19	115.60	116.10	113.70	116.09	383185
2024-08-20	115.44	115.48	111.77	112.36	352817
2024-08-21	114.39	116.29	113.23	115.61	331552
2024-08-22	116.18	117.09	109.23	109.84	535579
2024-08-23	112.11	115.37	111.09	114.22	529218
2024-08-26	113.36	113.75	109.26	109.80	488228
2024-08-27	109.35	111.18	107.21	110.88	432559
2024-08-28	109.92	111.18	106.50	109.02	417030
2024-08-29	110.73	113.37	108.71	109.48	368927
2024-08-30	111.73	112.46	108.23	109.33	631508
2024-09-03	107.00	107.01	100.67	101.04	869366
2024-09-04	99.93	101.67	97.77	100.01	622775
2024-09-05	98.50	102.05	98.50	100.74	422822
2024-09-06	100.68	100.87	95.91	96.98	660842
2024-09-09	98.28	99.32	97.00	97.56	458740
2024-09-10	98.07	98.38	95.62	97.63	432378
2024-09-11	98.58	101.76	95.83	101.53	725010
2024-09-12	101.88	101.88	97.94	99.59	351980
2024-09-13	100.76	103.68	100.69	103.27	440265
2024-09-16	100.83	101.13	96.23	98.86	864146
2024-09-17	101.00	101.20	97.82	99.77	505430
2024-09-18	101.01	101.82	97.64	97.84	615942
2024-09-19	102.27	102.99	100.07	102.23	677053
2024-09-20	100.32	101.87	98.59	101.29	3094950
2024-09-23	102.44	103.40	101.38	102.54	479809
2024-09-24	103.38	104.95	102.00	103.55	446048
2024-09-25	103.42	104.15	101.54	101.75	402019
2024-09-26	108.68	110.17	105.40	108.05	846132
2024-09-27	109.01	109.47	106.76	107.37	360862
2024-09-30	104.94	106.97	103.90	104.85	581298
2024-10-01	104.99	105.00	99.39	101.76	517171
2024-10-02	102.98	104.81	100.34	100.59	603802
2024-10-03	99.66	102.01	99.36	99.61	395798
2024-10-04	102.17	102.54	100.17	100.28	448826
2024-10-07	99.48	100.02	98.56	98.94	475082
2024-10-08	98.95	98.95	96.72	98.50	580302
2024-10-09	98.59	102.05	98.15	100.15	377832
2024-10-10	98.24	100.17	97.50	99.33	364368
2024-10-11	98.75	101.87	98.37	101.18	399049
2024-10-14	101.62	105.39	101.62	105.10	705250
2024-10-15	104.86	107.23	96.28	96.60	1153521
2024-10-16	97.99	98.10	94.71	95.65	1027715
2024-10-17	97.50	98.00	93.69	93.79	713065
2024-10-18	94.53	94.74	92.16	92.26	553653
2024-10-21	92.00	92.31	90.45	91.40	432550
2024-10-22	90.97	91.55	90.29	90.40	317519
2024-10-23	90.90	92.00	88.89	90.04	534603
2024-10-24	91.55	92.76	89.83	89.93	615120
2024-10-25	90.76	91.85	89.63	89.89	552976
2024-10-28	89.65	90.51	88.31	90.12	745014
2024-10-29	89.91	92.21	89.77	92.09	483352
2024-10-30	90.00	91.84	89.58	90.15	440405
2024-10-31	89.57	89.57	85.26	85.31	574563
2024-11-01	85.50	87.02	85.47	86.09	511596
2024-11-04	85.67	86.97	85.05	85.16	419000
2024-11-05	85.05	86.26	85.04	85.49	541030
2024-11-06	87.93	90.83	86.81	87.95	856388
2024-11-07	88.50	92.47	81.47	87.10	1335407
2024-11-08	85.21	86.84	83.08	85.08	935682
2024-11-11	84.61	85.50	83.28	85.33	752359
2024-11-12	84.80	85.88	80.87	82.73	883689
2024-11-13	82.10	82.69	79.07	79.72	824202
2024-11-14	80.33	80.90	78.61	78.85	599189
2024-11-15	77.25	77.25	73.15	73.22	1003666
2024-11-18	72.48	74.00	71.64	72.14	1166932
2024-11-19	71.83	71.83	69.85	70.25	1008695
2024-11-20	69.82	71.28	69.35	71.00	899621
2024-11-21	71.85	73.96	70.80	73.28	582332
2024-11-22	73.28	75.17	73.27	75.07	546839
2024-11-25	76.62	77.98	75.37	77.47	849922
2024-11-26	77.66	77.66	73.58	74.45	587110
2024-11-27	74.56	74.57	72.52	73.51	376846
2024-11-29	74.63	75.58	73.93	74.24	257862
2024-12-02	74.22	78.01	74.22	77.27	599388
2024-12-03	76.36	76.65	74.80	76.20	448310
2024-12-04	77.70	77.70	75.69	76.23	482128
2024-12-05	76.08	76.37	73.19	73.51	564746
2024-12-06	74.23	74.98	73.30	74.19	444848
2024-12-09	74.41	78.38	73.63	77.10	460280
2024-12-10	77.65	77.65	75.20	76.49	615237
2024-12-11	77.79	78.52	75.10	75.85	351522
2024-12-12	75.13	76.32	74.21	75.66	335346
2024-12-13	76.57	77.22	74.38	75.29	490249
2024-12-16	75.00	77.15	74.00	75.61	541353
2024-12-17	75.60	76.69	74.31	74.83	477304
2024-12-18	75.23	76.64	70.21	70.97	636170
2024-12-19	71.52	71.52	68.79	69.18	674713
2024-12-20	68.51	71.17	68.23	69.47	2322197
2024-12-23	69.88	71.20	68.50	70.74	968197
2024-12-24	70.83	72.10	69.94	72.10	295978
2024-12-26	71.03	73.24	70.74	72.05	344238
2024-12-27	71.89	71.92	70.05	71.24	360523
2024-12-30	70.00	70.60	68.94	70.02	416692
2024-12-31	70.28	71.20	69.59	69.87	414159
2025-01-02	71.64	73.76	69.90	70.20	397067
2025-01-03	70.33	72.65	70.00	71.96	380800
2025-01-06	74.26	76.94	74.19	74.45	639276
2025-01-07	75.41	76.78	73.32	73.72	593068
2025-01-08	73.71	73.83	71.40	73.10	535058
2025-01-10	70.65	71.45	67.27	69.44	906589
2025-01-13	68.08	68.91	66.75	68.77	510223
2025-01-14	69.43	69.77	67.99	69.66	333247
2025-01-15	71.54	72.39	70.76	71.77	390538
2025-01-16	73.35	74.23	71.70	71.98	415201
2025-01-17	73.78	73.97	71.34	71.61	324878
2025-01-21	72.67	72.72	71.24	71.45	454055
2025-01-22	71.69	72.00	70.07	70.58	564734
2025-01-23	69.61	70.98	68.59	70.96	446144
2025-01-24	70.85	71.79	69.51	70.82	448942
2025-01-27	68.91	69.59	68.04	69.45	564794
2025-01-28	69.50	69.74	67.72	68.19	448823
2025-01-29	69.01	69.12	67.50	68.61	357840
2025-01-30	69.89	70.90	68.75	70.15	369728
2025-01-31	70.28	71.33	67.57	68.00	855859
2025-02-03	66.06	67.09	64.18	65.70	944623
2025-02-04	65.51	67.64	65.51	66.15	436168
2025-02-05	66.32	67.27	65.38	67.10	360967
2025-02-06	66.91	67.56	65.05	65.46	895414
2025-02-07	65.50	65.85	63.08	63.87	877024
2025-02-10	64.50	67.73	64.10	67.58	1413999
2025-02-11	61.86	63.20	57.68	59.30	2270815
2025-02-12	58.43	60.39	56.32	60.14	1314801
2025-02-13	60.59	62.23	60.10	61.98	952818
2025-02-14	61.98	61.98	59.78	61.06	554312
2025-02-18	61.25	63.85	60.18	63.46	708160
2025-02-19	63.87	64.58	62.88	63.61	638486
2025-02-20	63.78	65.59	63.61	64.49	455425
2025-02-21	65.09	65.09	61.61	63.11	462276
2025-02-24	63.30	65.28	62.38	63.30	720604
2025-02-25	62.82	62.82	60.46	61.98	726566
2025-02-26	62.96	63.10	59.87	59.91	572046
2025-02-27	59.91	60.41	54.94	55.00	770652
2025-02-28	55.04	55.85	53.67	54.79	787893
2025-03-03	56.00	57.33	54.09	54.87	935233
2025-03-04	55.24	57.55	55.23	56.30	725394
2025-03-05	57.30	58.69	56.53	58.54	563630
2025-03-06	58.03	60.04	57.08	58.88	739661
2025-03-07	58.84	61.20	58.44	60.63	663203
2025-03-10	59.28	60.92	59.25	59.97	709983
2025-03-11	60.01	60.01	56.22	57.60	747292
2025-03-12	59.92	60.71	58.32	59.42	903329
2025-03-13	59.12	60.80	57.21	58.17	628996
2025-03-14	58.80	60.11	58.29	58.47	557541
2025-03-17	58.08	59.72	58.01	58.27	543389
2025-03-18	57.64	58.12	57.14	57.19	510171
2025-03-19	57.05	58.17	56.82	57.38	420417
2025-03-20	56.42	57.74	56.42	56.72	405751
2025-03-21	55.50	56.92	54.56	55.90	1531866
2025-03-24	57.29	58.41	56.72	57.55	397748
2025-03-25	57.23	57.77	56.08	56.15	335698
2025-03-26	55.89	56.36	54.58	55.57	446646
2025-03-27	55.07	55.28	53.68	53.78	363514
2025-03-28	53.39	53.77	49.69	49.71	920836
2025-03-31	48.92	49.86	47.23	49.67	796638
2025-04-01	49.32	51.36	48.64	50.32	606743
2025-04-02	49.55	51.38	49.28	50.96	447360
2025-04-03	48.54	48.98	44.79	44.79	896722
2025-04-04	43.03	43.86	40.40	42.42	1415543
2025-04-07	40.82	47.52	40.40	44.85	1800048
2025-04-08	46.71	47.07	41.83	42.68	1370958
2025-04-09	42.88	50.46	41.38	48.90	1236861
2025-04-10	46.53	47.06	43.94	45.22	868694
2025-04-11	44.97	47.24	44.12	47.05	518592
2025-04-14	48.20	48.44	46.53	47.48	586882
2025-04-15	47.43	48.22	46.55	47.17	503311
2025-04-16	45.01	46.14	43.33	44.62	443559
2025-04-17	44.52	44.96	43.90	44.78	448967
2025-04-21	43.00	45.40	43.00	45.23	547618
2025-04-22	45.27	46.00	44.08	45.10	606688
2025-04-23	47.43	48.69	45.71	45.94	523369
2025-04-24	47.37	49.60	46.80	48.90	816788
2025-04-25	48.23	50.05	47.96	49.84	325957
2025-04-28	49.80	50.62	47.91	48.60	536065
2025-04-29	47.90	48.99	47.52	47.87	368730
2025-04-30	46.66	49.14	46.52	48.98	635615
2025-05-01	49.54	50.61	49.10	49.11	746239
2025-05-02	50.46	53.46	50.46	52.30	913638
2025-05-05	51.67	52.62	50.82	52.09	1068220
2025-05-06	56.26	60.00	52.55	54.69	1149021
2025-05-07	55.93	59.00	55.81	58.08	1240472
2025-05-08	59.45	60.37	58.21	58.86	754169
2025-05-09	59.15	59.58	57.04	57.66	552804
2025-05-12	62.00	64.69	61.50	62.15	786842
2025-05-13	62.30	64.15	62.24	62.86	511540
2025-05-14	62.76	63.43	61.94	62.75	542330
2025-05-15	61.66	62.79	60.82	62.67	522218
2025-05-16	62.38	62.38	61.20	61.58	396015
2025-05-19	60.18	62.14	60.10	62.01	388702
2025-05-20	61.40	62.50	61.40	62.46	424935
2025-05-21	61.43	61.80	58.99	59.07	384839
2025-05-22	58.63	60.20	58.41	59.05	301135
2025-05-23	57.10	59.04	56.65	58.32	326442
2025-05-27	59.43	61.03	59.08	59.67	420974
2025-05-28	59.65	60.60	57.40	57.55	525323
2025-05-29	59.02	59.74	57.56	58.00	423418
2025-05-30	57.54	57.85	55.93	56.34	728824
2025-06-02	56.34	57.50	56.19	56.46	472313
2025-06-03	56.76	59.39	56.20	59.27	487264
2025-06-04	58.81	62.24	58.47	61.49	558617
2025-06-05	62.20	62.88	59.99	60.35	598683
2025-06-06	61.92	63.87	61.50	63.51	480840
2025-06-09	64.73	68.93	64.17	67.61	1092341
2025-06-10	68.16	73.57	68.16	70.76	1560570
2025-06-11	71.50	71.50	67.50	67.93	931770
2025-06-12	67.63	68.99	67.37	68.91	610627
2025-06-13	66.87	67.50	64.26	65.07	776668
2025-06-16	66.56	69.13	66.41	68.96	538640
2025-06-17	68.53	69.79	68.28	68.48	468746
2025-06-18	68.94	69.12	66.20	66.89	465423
2025-06-20	67.96	68.58	64.62	66.02	588129
2025-06-23	65.99	67.03	65.00	66.53	317190
2025-06-24	68.00	70.00	67.38	69.64	533317
2025-06-25	70.25	70.89	69.06	70.16	719946
2025-06-26	71.20	72.40	70.21	70.92	514929
2025-06-27	70.85	71.38	68.33	69.69	1291795
2025-06-30	70.05	71.01	69.29	69.69	465343
2025-07-01	69.11	72.50	68.51	71.99	465956
2025-07-02	71.99	74.15	71.72	72.95	491648
2025-07-03	72.90	73.48	72.30	73.04	255242
2025-07-07	71.69	73.15	70.64	70.95	341977
2025-07-08	71.29	74.82	71.29	74.21	517306
2025-07-09	73.82	75.01	72.83	74.37	330556
2025-07-10	75.07	76.80	74.50	75.65	371688
2025-07-11	74.42	76.19	74.00	74.86	378910

Explore More About ACLS

Coins representing dividend payouts and trends

ACLS Dividend History

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

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

ACLS Stock Split History

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

Graph showing historical stock prices and market trends

ACLS Historical Prices

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

Web Analytics