Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Helios Technologies Inc (HLIO) Historical Prices: Free Download & Interactive Data Table 2025

HLIO Historical Prices

Summary

Key Stock Metrics

24.76

(April 7, 2025)

52-Week Low

57.29

(November 6, 2024)

52-Week High

114.89

(November 19, 2021)

All-Time High

54.30

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-01-09	6.83	7.33	6.33	6.92	715047
1997-01-10	7.33	7.83	6.83	7.50	303598
1997-01-13	7.67	7.83	7.33	7.42	285147
1997-01-14	7.33	7.67	7.25	7.25	262048
1997-01-15	7.17	7.42	7.00	7.33	141598
1997-01-16	7.25	7.33	7.08	7.30	79798
1997-01-17	7.08	7.33	7.08	7.33	43348
1997-01-20	7.33	7.42	7.00	7.08	47847
1997-01-21	7.33	7.42	7.00	7.00	52798
1997-01-22	7.42	7.42	7.00	7.08	27297
1997-01-23	7.50	7.50	7.08	7.08	59848
1997-01-24	7.08	7.38	7.08	7.08	16200
1997-01-27	7.33	8.00	7.33	7.67	183299
1997-01-28	7.58	8.25	7.58	8.00	79650
1997-01-29	8.00	8.25	7.83	7.83	48448
1997-01-30	8.25	8.25	7.83	7.83	56247
1997-01-31	8.33	8.67	7.83	8.17	110247
1997-02-03	8.67	8.67	8.17	8.25	52049
1997-02-04	8.50	8.50	8.17	8.17	72299
1997-02-05	8.17	8.50	8.17	8.17	59248
1997-02-06	8.17	8.42	8.00	8.00	88948
1997-02-07	8.00	8.33	8.00	8.00	90898
1997-02-10	8.00	8.33	8.00	8.00	10499
1997-02-11	8.00	8.33	8.00	8.00	22950
1997-02-12	8.00	8.33	8.00	8.00	30148
1997-02-13	8.00	8.17	7.67	7.83	70797
1997-02-14	8.00	8.00	7.67	8.00	26547
1997-02-18	8.00	8.00	7.67	7.83	45748
1997-02-19	7.67	8.00	7.67	7.67	34948
1997-02-20	7.67	8.00	7.50	7.50	44249
1997-02-21	7.92	7.92	7.58	7.58	7948
1997-02-24	7.58	7.92	7.42	7.50	60598
1997-02-25	7.42	7.75	7.42	7.42	16497
1997-02-26	7.50	7.50	7.42	7.42	14097
1997-02-27	7.42	7.58	7.33	7.58	31498
1997-02-28	7.58	7.58	7.33	7.58	7799
1997-03-03	7.42	7.58	7.33	7.33	6449
1997-03-04	7.33	7.58	7.33	7.33	44698
1997-03-05	7.33	7.58	7.33	7.42	30749
1997-03-06	7.54	7.58	7.42	7.42	47847
1997-03-07	7.58	7.58	7.42	7.58	27597
1997-03-10	7.58	7.67	7.50	7.67	46048
1997-03-11	7.50	7.83	7.50	7.83	83548
1997-03-12	7.83	7.83	7.67	7.83	13500
1997-03-13	7.67	7.83	7.67	7.83	38097
1997-03-14	7.83	8.00	7.67	7.83	113848
1997-03-17	7.75	8.00	7.75	7.75	35548
1997-03-18	7.67	8.00	7.67	7.67	6898
1997-03-19	7.83	7.92	7.67	7.92	19497
1997-03-20	7.67	7.83	6.92	7.00	79947
1997-03-21	7.17	7.17	6.92	7.17	9747
1997-03-24	6.92	7.17	6.83	6.83	23098
1997-03-25	6.83	7.17	6.83	6.83	10800
1997-03-26	7.00	7.58	6.92	7.42	35100
1997-03-27	7.58	7.75	7.33	7.33	16348
1997-03-31	7.67	7.67	7.33	7.33	1647
1997-04-01	7.50	7.50	7.00	7.42	16949
1997-04-02	7.00	7.00	7.00	7.00	3749
1997-04-03	7.33	7.33	6.92	6.92	2399
1997-04-04	7.25	7.29	6.92	7.08	23547
1997-04-07	7.00	7.08	7.00	7.00	2099
1997-04-08	7.01	7.42	7.00	7.29	11549
1997-04-09	7.00	7.08	7.00	7.08	6898
1997-04-10	7.00	7.42	7.00	7.08	135297
1997-04-11	7.00	7.08	7.00	7.08	23398
1997-04-14	7.08	7.42	7.08	7.42	8697
1997-04-15	7.00	7.42	7.00	7.17	9747
1997-04-16	7.08	7.08	7.08	7.08	8397
1997-04-17	7.08	7.16	7.08	7.08	1798
1997-04-18	7.08	7.42	7.08	7.33	3148
1997-04-21	7.08	7.42	7.08	7.17	34799
1997-04-22	7.42	7.42	7.08	7.17	63898
1997-04-23	7.17	7.17	7.08	7.08	32400
1997-04-24	7.08	7.13	7.08	7.13	2700
1997-04-25	7.42	7.42	7.08	7.08	2247
1997-04-28	7.13	7.25	7.08	7.25	6449
1997-04-29	7.25	7.25	7.17	7.17	7799
1997-04-30	7.08	7.08	7.08	7.08	3898
1997-05-01	7.08	7.17	7.08	7.17	25197
1997-05-02	7.08	7.13	7.08	7.08	4799
1997-05-05	7.08	7.42	7.08	7.42	8100
1997-05-06	7.08	7.42	7.08	7.08	13648
1997-05-07	7.08	7.08	7.08	7.08	1350
1997-05-08	7.50	7.50	7.08	7.08	3148
1997-05-09	7.08	7.50	7.08	7.08	6449
1997-05-12	7.08	7.17	7.08	7.08	5400
1997-05-13	7.08	7.25	7.08	7.25	5697
1997-05-14	7.08	7.50	7.08	7.08	22798
1997-05-15	7.08	7.08	7.08	7.08	749
1997-05-16	7.08	7.08	7.08	7.08	2848
1997-05-19	7.17	7.17	7.08	7.08	41249
1997-05-20	7.13	7.25	7.08	7.08	7047
1997-05-21	7.42	7.42	7.08	7.33	8248
1997-05-22	7.33	7.33	7.08	7.17	6449
1997-05-23	7.08	7.29	7.08	7.08	17097
1997-05-27	7.08	7.25	7.08	7.08	3297
1997-05-28	7.33	7.50	7.08	7.08	12899
1997-05-29	7.17	7.50	7.17	7.17	22497
1997-05-30	7.33	7.50	7.17	7.50	2700
1997-06-02	7.50	7.50	7.17	7.50	1647
1997-06-03	7.17	7.50	7.17	7.50	12150
1997-06-04	7.67	7.75	7.33	7.33	11697
1997-06-05	7.75	7.75	7.42	7.42	5099
1997-06-06	7.75	7.75	7.50	7.67	4050
1997-06-09	7.33	7.67	7.33	7.67	1350
1997-06-10	7.33	7.67	7.33	7.67	7347
1997-06-11	7.33	7.67	7.33	7.50	29700
1997-06-12	7.50	7.67	7.33	7.67	21897
1997-06-13	7.50	7.67	7.33	7.58	4947
1997-06-16	7.67	7.67	7.33	7.58	16949
1997-06-17	7.33	7.67	7.33	7.67	2848
1997-06-18	7.33	7.67	7.33	7.42	4050
1997-06-19	7.33	7.67	7.33	7.33	5248
1997-06-20	7.33	7.67	7.33	7.33	4050
1997-06-23	7.50	7.92	7.42	7.58	40797
1997-06-24	7.92	8.00	7.58	7.83	31498
1997-06-25	7.58	8.00	7.58	7.58	44847
1997-06-26	7.92	7.92	7.50	7.92	10499
1997-06-27	7.83	7.92	7.50	7.92	8849
1997-06-30	7.92	7.92	7.50	7.75	14397
1997-07-02	7.75	7.75	7.50	7.50	43348
1997-07-03	7.58	7.75	7.50	7.75	7647
1997-07-07	7.50	7.92	7.50	7.50	16949
1997-07-08	7.50	8.00	7.50	8.00	11998
1997-07-09	7.92	8.00	7.67	7.67	15447
1997-07-10	7.67	7.92	7.67	7.92	12447
1997-07-14	7.92	7.92	7.67	7.67	5400
1997-07-15	7.67	7.67	7.67	7.67	297
1997-07-16	7.92	7.92	7.67	7.67	6898
1997-07-17	7.67	7.92	7.67	7.92	4347
1997-07-18	7.67	7.92	7.67	7.92	6750
1997-07-21	7.67	7.92	7.67	7.92	2399
1997-07-22	7.67	7.92	7.67	7.92	17398
1997-07-24	7.67	7.75	7.67	7.67	2548
1997-07-25	7.67	7.92	7.67	7.92	6750
1997-07-28	7.92	7.92	7.67	7.67	8100
1997-07-29	7.67	7.92	7.67	7.92	30297
1997-07-30	7.67	7.67	7.67	7.67	297
1997-07-31	7.67	7.92	7.67	7.92	7047
1997-08-01	7.67	7.92	7.67	7.67	11097
1997-08-04	7.67	7.67	7.67	7.67	897
1997-08-05	7.67	7.83	7.50	7.83	26547
1997-08-06	7.50	7.83	7.50	7.83	23247
1997-08-07	7.83	7.83	7.50	7.50	11549
1997-08-08	7.50	7.67	7.50	7.50	9298
1997-08-11	7.75	7.83	7.50	7.83	17249
1997-08-12	7.83	7.83	7.50	7.50	4947
1997-08-13	7.67	8.00	7.50	7.79	12150
1997-08-14	7.67	8.00	7.50	7.50	4647
1997-08-15	7.50	7.50	7.50	7.50	5099
1997-08-18	7.83	7.83	7.50	7.50	3449
1997-08-19	7.50	7.83	7.50	7.50	27148
1997-08-20	7.79	7.83	7.79	7.83	1198
1997-08-21	7.79	7.79	7.50	7.79	11397
1997-08-22	7.50	7.79	7.50	7.50	41097
1997-08-25	7.67	7.79	7.50	7.50	6149
1997-08-26	7.67	7.79	7.50	7.79	97200
1997-08-27	7.67	7.79	7.67	7.79	6750
1997-08-28	7.50	7.83	7.50	7.75	145199
1997-08-29	7.83	7.83	7.50	7.50	5997
1997-09-02	7.50	7.79	7.50	7.50	117747
1997-09-03	7.75	7.79	7.50	7.50	104398
1997-09-04	7.83	7.83	7.50	7.50	22497
1997-09-05	7.83	7.83	7.50	7.67	97348
1997-09-08	7.83	7.83	7.58	7.75	32099
1997-09-09	7.67	8.00	7.58	7.67	82498
1997-09-10	7.83	8.25	7.75	8.25	253199
1997-09-11	7.92	8.42	7.92	8.08	50999
1997-09-12	8.42	8.42	8.00	8.17	44249
1997-09-15	8.42	8.50	8.17	8.33	18447
1997-09-16	8.50	8.50	8.17	8.17	7347
1997-09-17	8.17	8.50	8.17	8.17	167400
1997-09-18	8.17	8.50	8.17	8.25	105300
1997-09-19	8.17	8.50	8.17	8.33	7499
1997-09-22	8.21	8.33	8.17	8.33	14097
1997-09-23	8.17	8.42	8.17	8.17	5099
1997-09-24	8.25	8.33	8.17	8.17	19649
1997-09-25	8.17	8.33	8.17	8.33	3898
1997-09-26	8.17	8.33	8.17	8.33	36149
1997-09-29	8.33	8.33	8.17	8.25	64800
1997-09-30	8.17	8.33	8.17	8.33	72748
1997-10-01	8.17	8.42	8.17	8.33	4647
1997-10-02	8.33	8.33	8.21	8.21	112799
1997-10-03	8.25	8.25	8.17	8.17	2099
1997-10-06	8.17	8.25	8.17	8.17	6598
1997-10-07	8.33	8.33	8.17	8.25	11397
1997-10-08	8.17	8.33	8.17	8.33	6898
1997-10-09	8.17	8.25	8.17	8.17	5248
1997-10-10	8.33	8.33	8.17	8.33	4050
1997-10-13	8.17	8.33	8.08	8.08	37199
1997-10-14	8.08	8.08	7.92	7.92	19649
1997-10-15	8.00	8.00	7.83	7.83	8697
1997-10-16	8.00	8.00	7.83	8.00	18900
1997-10-17	7.83	7.83	7.83	7.83	5548
1997-10-20	7.83	7.83	7.83	7.83	1498
1997-10-21	7.83	8.00	7.75	7.75	53247
1997-10-22	7.75	7.75	7.75	7.75	2997
1997-10-23	7.75	7.83	7.58	7.58	10648
1997-10-24	7.58	7.58	7.58	7.58	1198
1997-10-27	7.58	7.75	7.58	7.75	5548
1997-10-28	7.50	7.75	7.42	7.42	37800
1997-10-29	7.83	7.83	7.42	7.67	10499
1997-10-30	7.42	7.67	7.33	7.67	4050
1997-10-31	7.33	7.67	7.33	7.67	3749
1997-11-03	7.33	7.58	7.33	7.33	3898
1997-11-04	7.42	7.67	7.33	7.67	5997
1997-11-05	7.58	7.58	7.42	7.46	82198
1997-11-06	7.75	7.75	7.42	7.42	897
1997-11-07	7.67	8.00	7.42	8.00	46048
1997-11-10	8.17	8.17	7.67	8.00	4347
1997-11-11	8.17	8.17	7.75	8.08	8697
1997-11-12	7.83	8.25	7.83	8.04	7198
1997-11-14	8.00	8.17	8.00	8.17	7647
1997-11-17	7.83	8.33	7.83	7.83	1198
1997-11-18	7.83	8.08	7.83	8.08	2848
1997-11-19	8.21	8.33	7.92	8.33	17847
1997-11-20	8.00	8.00	8.00	8.00	1947
1997-11-21	8.00	8.33	8.00	8.00	233847
1997-11-24	8.00	8.33	8.00	8.08	5400
1997-11-25	8.33	8.33	8.33	8.33	1350
1997-11-26	8.33	8.33	8.00	8.17	3449
1997-11-28	8.33	8.33	8.33	8.33	7499
1997-12-01	8.00	8.00	8.00	8.00	448
1997-12-02	8.00	8.08	8.00	8.08	3898
1997-12-03	8.33	8.33	8.08	8.08	2997
1997-12-05	8.08	8.33	8.08	8.33	10648
1997-12-08	8.08	8.33	8.08	8.29	8997
1997-12-09	8.13	8.25	8.13	8.13	14097
1997-12-10	8.17	8.17	8.17	8.17	448
1997-12-11	8.17	8.17	8.17	8.17	297
1997-12-12	8.08	8.08	8.08	8.08	2399
1997-12-15	8.08	8.33	8.08	8.08	10648
1997-12-16	8.17	8.25	8.08	8.08	17998
1997-12-17	8.08	8.08	8.08	8.08	2548
1997-12-19	8.08	8.08	8.08	8.08	2997
1997-12-22	8.17	8.17	8.00	8.00	6297
1997-12-23	8.00	8.00	8.00	8.00	2997
1997-12-24	8.00	8.00	8.00	8.00	148
1997-12-26	8.00	8.00	8.00	8.00	3148
1997-12-29	8.00	8.00	8.00	8.00	2099
1997-12-30	8.00	8.00	8.00	8.00	1198
1997-12-31	8.00	8.00	8.00	8.00	148
1998-01-02	8.17	8.17	8.17	8.17	448
1998-01-05	8.00	8.00	8.00	8.00	1350
1998-01-06	8.08	8.08	8.08	8.08	15298
1998-01-07	7.92	7.92	7.92	7.92	749
1998-01-08	7.92	7.92	7.83	7.83	12150
1998-01-09	7.83	7.83	7.83	7.83	1198
1998-01-12	7.67	7.75	7.67	7.75	5400
1998-01-13	7.92	7.92	7.58	7.92	239247
1998-01-14	7.67	7.67	7.67	7.67	2848
1998-01-15	7.83	7.83	7.83	7.83	749
1998-01-16	7.67	7.67	7.67	7.67	7647
1998-01-20	7.67	7.92	7.67	7.67	9747
1998-01-21	7.67	8.00	7.67	8.00	2399
1998-01-22	7.67	7.92	7.67	7.67	13500
1998-01-23	8.00	8.00	8.00	8.00	749
1998-01-26	7.67	7.67	7.67	7.67	749
1998-01-27	7.67	7.67	7.67	7.67	16797
1998-01-28	7.67	7.67	7.67	7.67	2700
1998-01-29	7.67	7.67	7.67	7.67	597
1998-01-30	7.67	7.67	7.67	7.67	4647
1998-02-02	7.67	7.83	7.67	7.75	4498
1998-02-03	7.83	7.83	7.67	7.83	6750
1998-02-04	7.83	7.96	7.67	7.96	9450
1998-02-05	7.83	8.00	7.67	7.67	3898
1998-02-06	7.75	7.75	7.67	7.67	2399
1998-02-09	7.67	7.88	7.67	7.88	297
1998-02-10	7.67	7.75	7.67	7.75	4498
1998-02-11	7.67	7.92	7.67	7.92	1798
1998-02-12	7.67	7.92	7.67	7.92	5248
1998-02-13	7.67	7.67	7.67	7.67	1498
1998-02-17	7.67	7.83	7.67	7.83	5848
1998-02-18	7.67	7.79	7.67	7.67	18599
1998-02-19	7.79	7.79	7.67	7.67	3449
1998-02-20	7.67	7.75	7.67	7.75	16200
1998-02-23	7.67	7.92	7.67	7.67	10499
1998-02-24	7.67	7.67	7.67	7.67	597
1998-02-25	7.67	7.67	7.67	7.67	1947
1998-02-26	7.83	7.92	7.83	7.92	2848
1998-02-27	7.83	7.83	7.67	7.67	5099
1998-03-02	7.67	7.67	7.67	7.67	4799
1998-03-03	7.67	7.92	7.67	7.88	23547
1998-03-04	7.92	7.92	7.67	7.67	4198
1998-03-05	7.67	8.33	7.67	8.17	66899
1998-03-06	8.33	8.50	8.00	8.50	68549
1998-03-09	8.58	8.58	8.33	8.58	59848
1998-03-10	8.67	8.67	8.58	8.58	18147
1998-03-11	8.67	8.83	8.50	8.75	3148
1998-03-12	8.75	8.83	8.58	8.83	8849
1998-03-13	8.92	8.92	8.58	8.83	12150
1998-03-16	9.00	9.00	8.67	8.67	5697
1998-03-17	8.67	8.83	8.67	8.75	19048
1998-03-18	8.58	8.83	8.58	8.67	12298
1998-03-19	8.67	8.67	8.67	8.67	4050
1998-03-20	8.67	8.83	8.58	8.58	12747
1998-03-23	8.58	8.83	8.58	8.83	6750
1998-03-24	8.83	9.00	8.75	8.75	6750
1998-03-25	9.33	9.33	8.75	8.75	8548
1998-03-26	8.75	9.17	8.75	9.00	34948
1998-03-27	9.08	9.33	8.92	8.92	1947
1998-03-30	9.33	9.33	9.00	9.33	5848
1998-03-31	9.33	9.50	9.00	9.50	1498
1998-04-01	9.58	9.58	9.17	9.50	2399
1998-04-02	9.25	9.50	9.17	9.17	4647
1998-04-03	9.38	9.67	9.00	9.00	25049
1998-04-06	9.33	9.67	9.00	9.50	22950
1998-04-07	9.33	9.50	9.33	9.42	1498
1998-04-08	9.67	9.67	9.17	9.33	5997
1998-04-09	9.67	9.67	9.33	9.33	29997
1998-04-13	9.67	9.67	9.33	9.33	2997
1998-04-14	9.33	9.50	9.33	9.33	2399
1998-04-15	9.67	9.67	9.33	9.33	9298
1998-04-16	9.50	9.75	9.33	9.67	40500
1998-04-17	9.67	9.83	9.67	9.83	2700
1998-04-20	9.83	9.83	9.33	9.58	12899
1998-04-21	9.83	9.83	9.33	9.67	83848
1998-04-22	9.83	9.83	9.33	9.46	299848
1998-04-23	9.83	9.83	9.33	9.33	1049
1998-04-24	9.33	9.33	9.33	9.33	297
1998-04-27	9.67	9.83	9.33	9.83	25349
1998-04-28	9.83	9.83	9.58	9.83	308549
1998-04-29	9.67	9.83	9.58	9.58	3749
1998-04-30	9.58	9.83	9.58	9.83	749
1998-05-01	9.83	10.08	9.83	9.83	7799
1998-05-04	10.00	10.00	9.83	10.00	9450
1998-05-05	10.13	10.13	9.67	10.04	15447
1998-05-06	10.13	10.17	9.83	10.17	9298
1998-05-07	10.33	10.50	10.25	10.25	6149
1998-05-08	10.50	10.58	9.83	10.58	11549
1998-05-11	10.17	10.58	10.17	10.33	19949
1998-05-12	10.58	11.00	10.50	11.00	20547
1998-05-13	11.83	12.17	11.50	11.92	139947
1998-05-14	12.00	12.00	11.33	11.50	45447
1998-05-15	11.75	11.75	11.33	11.50	51597
1998-05-18	11.33	11.50	11.25	11.33	30749
1998-05-19	11.33	11.33	11.17	11.25	30898
1998-05-20	11.33	11.33	11.17	11.21	47547
1998-05-21	11.17	11.50	11.17	11.50	10648
1998-05-22	11.50	11.50	11.17	11.33	8997
1998-05-26	11.33	11.33	11.17	11.17	13047
1998-05-27	10.92	11.17	10.92	11.00	2997
1998-05-28	11.17	11.17	11.17	11.17	597
1998-05-29	11.00	11.17	10.83	11.17	43949
1998-06-01	10.75	11.17	10.67	10.67	11849
1998-06-02	10.92	11.08	10.67	11.08	897
1998-06-03	10.67	10.67	10.67	10.67	597
1998-06-04	10.67	10.67	10.67	10.67	448
1998-06-05	11.08	11.08	10.83	11.00	9898
1998-06-08	11.08	11.08	10.67	10.67	1198
1998-06-09	10.67	11.00	10.67	11.00	7198
1998-06-10	11.08	11.08	10.75	10.75	5248
1998-06-11	11.00	11.04	10.83	11.04	2848
1998-06-12	10.75	11.08	10.75	11.08	1049
1998-06-16	10.67	10.67	10.67	10.67	7499
1998-06-17	10.75	11.08	10.58	10.83	1498
1998-06-18	10.67	11.08	10.67	10.67	597
1998-06-19	10.75	11.00	10.75	11.00	2399
1998-06-22	11.08	11.08	11.08	11.08	1498
1998-06-23	10.83	10.83	10.67	10.83	3449
1998-06-24	10.67	10.67	10.67	10.67	3148
1998-06-25	10.83	10.83	10.67	10.67	2247
1998-06-26	10.67	11.00	10.67	10.67	3449
1998-06-29	10.67	10.67	10.67	10.67	1049
1998-06-30	10.67	10.83	10.67	10.67	7347
1998-07-01	10.83	10.83	10.83	10.83	297
1998-07-02	10.83	10.83	10.83	10.83	12150
1998-07-06	10.67	10.67	10.67	10.67	749
1998-07-07	10.67	10.92	10.50	10.58	30148
1998-07-08	10.50	10.75	10.50	10.75	1198
1998-07-09	10.50	10.75	10.50	10.50	3597
1998-07-10	10.50	10.50	10.50	10.50	1647
1998-07-13	10.50	10.67	10.50	10.67	5248
1998-07-14	10.50	10.50	10.33	10.46	12150
1998-07-15	10.33	10.33	9.67	9.67	14097
1998-07-16	9.67	10.33	8.67	8.67	27448
1998-07-17	8.75	8.83	8.33	8.83	106197
1998-07-20	8.75	9.00	8.75	8.92	4947
1998-07-21	8.75	8.92	8.75	8.92	7047
1998-07-22	8.92	8.92	8.83	8.92	1947
1998-07-23	8.83	9.08	8.83	9.08	14549
1998-07-24	9.08	9.08	8.83	8.83	4647
1998-07-27	9.08	9.08	8.67	8.96	19649
1998-07-28	8.67	9.00	8.67	8.67	14549
1998-07-29	8.75	8.75	8.25	8.33	22349
1998-07-30	8.25	8.33	8.25	8.33	4947
1998-07-31	8.25	8.33	8.17	8.25	22197
1998-08-03	8.25	8.25	8.25	8.25	297
1998-08-04	8.33	8.33	8.25	8.25	44998
1998-08-05	8.58	8.58	8.25	8.25	19497
1998-08-06	8.25	8.58	8.17	8.17	13500
1998-08-07	8.17	8.17	8.17	8.17	1198
1998-08-10	8.25	8.67	8.25	8.67	297
1998-08-11	8.25	8.58	8.25	8.58	4647
1998-08-12	8.25	8.42	8.17	8.25	10347
1998-08-13	8.17	8.17	8.17	8.17	5697
1998-08-14	8.33	8.33	8.00	8.00	22649
1998-08-17	7.92	7.92	7.58	7.67	115499
1998-08-18	8.08	8.08	8.00	8.00	4050
1998-08-19	8.00	8.33	7.67	8.00	5099
1998-08-20	7.67	7.83	7.67	7.83	597
1998-08-21	7.67	7.67	7.67	7.67	8548
1998-08-24	7.67	7.96	7.67	7.96	6598
1998-08-25	8.00	8.00	7.92	7.92	12899
1998-08-26	8.00	8.00	7.46	7.50	60297
1998-08-27	7.67	7.67	7.50	7.50	11697
1998-08-28	7.50	7.54	7.50	7.54	2700
1998-08-31	7.54	7.71	7.17	7.42	17698
1998-09-01	7.42	7.42	6.83	6.83	5848
1998-09-02	7.00	7.00	6.17	6.50	13199
1998-09-03	6.50	6.50	6.17	6.25	11697
1998-09-04	6.29	6.75	6.25	6.75	15147
1998-09-08	6.29	6.92	6.29	6.50	4799
1998-09-09	6.75	6.75	6.75	6.75	148
1998-09-10	6.33	6.50	6.33	6.50	4198
1998-09-11	6.92	6.92	6.67	6.67	749
1998-09-14	6.33	6.67	6.33	6.67	2247
1998-09-16	6.50	6.67	6.50	6.67	4647
1998-09-17	6.33	6.33	6.33	6.33	148
1998-09-18	6.83	6.83	6.50	6.67	3449
1998-09-21	6.83	6.83	6.83	6.83	897
1998-09-23	6.33	6.50	6.33	6.50	1947
1998-09-24	6.50	7.00	6.50	7.00	4799
1998-09-28	6.67	6.67	6.50	6.50	2247
1998-09-29	6.50	7.17	6.50	7.17	5997
1998-09-30	6.58	6.58	6.42	6.42	1198
1998-10-01	6.58	6.96	6.58	6.92	35697
1998-10-02	6.58	6.67	6.58	6.67	4498
1998-10-05	6.42	6.58	6.42	6.58	1647
1998-10-06	6.42	6.42	6.42	6.42	597
1998-10-07	6.42	6.67	6.42	6.67	1498
1998-10-08	6.17	6.58	6.08	6.58	14698
1998-10-09	6.08	6.33	6.08	6.17	1798
1998-10-12	6.21	6.21	6.17	6.21	5248
1998-10-13	6.21	6.21	6.21	6.21	749
1998-10-14	6.67	6.67	5.92	6.00	52650
1998-10-15	6.00	6.50	6.00	6.17	13348
1998-10-16	6.00	6.00	5.50	5.67	41998
1998-10-19	5.67	6.00	5.33	5.67	7499
1998-10-20	5.67	5.83	5.33	5.58	15147
1998-10-21	5.83	6.00	5.67	5.88	16797
1998-10-22	6.00	6.21	5.67	5.75	13648
1998-10-23	6.08	6.17	5.67	5.83	10499
1998-10-26	5.83	5.83	5.75	5.75	8397
1998-10-27	6.33	6.33	5.75	5.83	54148
1998-10-28	6.00	6.08	5.83	6.08	16797
1998-10-29	6.17	6.25	5.92	6.25	3297
1998-10-30	6.25	6.25	5.96	6.08	3297
1998-11-03	6.08	6.17	6.08	6.17	2997
1998-11-04	6.50	6.50	6.25	6.25	25049
1998-11-05	6.50	6.50	6.42	6.50	1198
1998-11-06	6.50	6.83	6.46	6.46	16497
1998-11-09	6.67	7.33	6.67	7.17	3898
1998-11-10	6.67	7.33	6.67	7.33	448
1998-11-11	7.33	7.33	6.79	6.79	3297
1998-11-12	6.58	7.33	6.58	7.33	448
1998-11-13	7.33	7.33	6.83	6.83	3297
1998-11-16	7.58	7.67	6.83	7.17	11849
1998-11-17	7.00	7.00	7.00	7.00	897
1998-11-18	6.75	7.17	6.75	6.75	1947
1998-11-19	7.08	7.25	7.08	7.25	1647
1998-11-20	6.75	6.88	6.75	6.75	3148
1998-11-23	6.75	6.83	6.75	6.83	1049
1998-11-24	7.17	7.17	6.83	6.83	5697
1998-11-25	6.75	7.17	6.75	7.17	3297
1998-11-30	6.67	6.75	6.67	6.75	7047
1998-12-01	6.71	7.17	6.71	7.17	297
1998-12-02	6.67	6.67	6.67	6.67	897
1998-12-03	7.17	7.17	6.67	6.67	1947
1998-12-04	7.00	7.00	6.67	6.67	4799
1998-12-07	7.08	7.08	6.67	6.67	5548
1998-12-08	6.75	6.75	6.75	6.75	749
1998-12-09	6.67	6.71	6.67	6.71	5548
1998-12-10	6.83	6.83	6.58	6.58	2548
1998-12-11	6.58	6.58	6.00	6.00	15899
1998-12-14	6.00	6.00	6.00	6.00	148
1998-12-15	6.00	6.00	5.92	5.92	15298
1998-12-16	6.00	6.25	5.75	5.75	7647
1998-12-17	5.67	6.33	5.67	5.75	26247
1998-12-18	6.33	6.33	5.67	5.67	30898
1998-12-21	6.33	6.33	5.58	5.58	31198
1998-12-22	5.67	5.67	5.50	5.50	28498
1998-12-23	5.58	5.58	5.58	5.58	13199
1998-12-24	5.33	5.50	5.33	5.42	29548
1998-12-28	5.33	6.00	5.33	5.67	11998
1998-12-29	5.50	5.54	5.50	5.50	2099
1998-12-30	5.50	6.00	5.50	5.50	6898
1998-12-31	5.50	5.54	5.42	5.54	15298
1999-01-04	5.83	6.00	5.75	5.75	17097
1999-01-05	6.00	6.00	5.75	5.83	3297
1999-01-06	6.00	6.00	5.75	5.75	36149
1999-01-07	5.75	5.83	5.67	5.67	17550
1999-01-08	5.63	5.83	5.54	5.75	27749
1999-01-11	5.50	5.58	5.50	5.50	3898
1999-01-12	5.50	5.67	5.50	5.67	46497
1999-01-13	5.33	5.83	5.33	5.50	6449
1999-01-14	5.83	5.83	5.50	5.58	897
1999-01-15	5.58	5.75	5.42	5.58	40648
1999-01-19	5.75	5.75	5.42	5.58	5400
1999-01-20	5.42	5.92	5.42	5.67	5548
1999-01-21	5.42	5.58	5.42	5.58	1049
1999-01-22	5.50	5.92	5.50	5.67	9747
1999-01-25	5.67	5.67	5.54	5.54	3898
1999-01-26	5.92	5.92	5.67	5.67	5400
1999-01-27	5.67	5.92	5.67	5.92	1798
1999-01-28	5.92	5.92	5.92	5.92	297
1999-01-29	5.75	5.92	5.75	5.75	8397
1999-02-01	5.75	6.00	5.75	6.00	20547
1999-02-02	5.83	5.83	5.83	5.83	1947
1999-02-03	5.83	6.00	5.83	5.94	11549
1999-02-04	6.00	6.33	6.00	6.25	12298
1999-02-05	6.33	6.33	6.00	6.33	18748
1999-02-08	6.17	6.17	6.00	6.00	2247
1999-02-09	6.25	6.25	6.00	6.00	6449
1999-02-10	6.50	6.50	6.25	6.33	5697
1999-02-11	6.17	6.33	6.17	6.33	3297
1999-02-12	6.17	6.33	6.08	6.25	8100
1999-02-16	6.25	6.25	6.00	6.25	13500
1999-02-17	6.33	6.33	6.33	6.33	148
1999-02-18	6.33	6.33	6.00	6.00	5697
1999-02-19	5.83	5.83	5.67	5.67	7499
1999-02-22	5.67	6.17	5.63	5.63	7047
1999-02-23	5.67	5.83	5.67	5.83	5099
1999-02-24	5.67	5.67	5.67	5.67	1498
1999-02-25	5.58	5.58	5.58	5.58	2848
1999-02-26	6.08	6.08	6.08	6.08	597
1999-03-03	5.67	6.08	5.67	6.08	749
1999-03-04	5.67	5.67	5.67	5.67	148
1999-03-05	5.67	5.67	5.67	5.67	749
1999-03-08	5.67	6.00	5.67	5.83	2548
1999-03-09	5.67	6.08	5.67	6.08	597
1999-03-10	5.67	5.67	5.67	5.67	5400
1999-03-11	5.67	5.67	5.25	5.42	59997
1999-03-12	5.21	5.21	5.00	5.00	11397
1999-03-15	5.08	5.67	5.08	5.08	448
1999-03-16	5.17	5.17	5.08	5.08	6149
1999-03-17	5.08	5.08	4.25	4.67	13948
1999-03-18	4.83	4.83	4.42	4.67	20847
1999-03-19	4.83	4.83	4.83	4.83	897
1999-03-22	4.67	5.00	4.67	5.00	1049
1999-03-23	5.08	5.08	4.63	4.67	27448
1999-03-24	4.58	4.75	4.58	4.58	7499
1999-03-25	4.63	4.75	4.58	4.58	26098
1999-03-26	4.75	4.75	4.75	4.75	6598
1999-03-29	4.75	4.75	4.50	4.50	35100
1999-03-30	4.75	4.83	4.75	4.75	3148
1999-03-31	4.75	4.75	4.75	4.75	297
1999-04-01	4.75	4.75	4.50	4.50	1647
1999-04-05	4.54	4.63	4.50	4.63	8248
1999-04-06	4.75	5.00	4.50	4.67	8697
1999-04-07	4.50	5.17	4.50	4.83	6149
1999-04-08	4.83	5.50	4.83	5.08	15298
1999-04-09	5.25	5.50	5.17	5.29	13500
1999-04-12	5.50	5.83	5.00	5.00	136498
1999-04-13	5.75	5.75	5.08	5.50	24597
1999-04-14	5.33	5.67	5.33	5.42	7499
1999-04-15	5.33	5.50	5.33	5.33	21748
1999-04-16	5.67	5.67	5.33	5.33	9149
1999-04-19	5.67	5.67	5.33	5.50	6297
1999-04-20	5.50	5.50	5.33	5.42	8548
1999-04-21	5.67	5.67	5.42	5.42	4498
1999-04-22	5.50	5.50	5.50	5.50	2997
1999-04-23	5.67	5.67	5.42	5.42	18748
1999-04-26	5.67	5.67	5.33	5.54	33297
1999-04-27	5.33	5.67	5.33	5.67	19348
1999-04-28	5.83	5.83	5.67	5.67	297
1999-04-29	5.67	6.25	5.67	6.25	7047
1999-04-30	5.92	5.92	5.92	5.92	2548
1999-05-03	6.33	6.33	6.33	6.33	1049
1999-05-04	6.00	6.21	6.00	6.21	3597
1999-05-05	6.00	6.33	5.92	6.00	3597
1999-05-06	5.92	6.17	5.92	5.92	23098
1999-05-07	6.17	6.17	6.17	6.17	1498
1999-05-10	6.17	6.17	6.17	6.17	597
1999-05-11	5.92	6.17	5.92	5.92	7198
1999-05-12	5.92	6.00	5.75	5.92	11849
1999-05-13	5.92	6.00	5.92	6.00	6297
1999-05-14	5.83	5.83	5.83	5.83	3449
1999-05-17	5.83	5.92	5.83	5.92	27000
1999-05-18	5.83	5.83	5.83	5.83	4198
1999-05-19	6.00	6.08	6.00	6.08	749
1999-05-20	5.92	5.92	5.92	5.92	897
1999-05-21	5.92	5.92	5.92	5.92	2997
1999-05-24	5.83	6.08	5.83	6.08	6750
1999-05-25	5.83	5.83	5.83	5.83	148
1999-05-26	5.83	6.25	5.58	6.00	8397
1999-05-27	5.58	6.17	5.58	6.17	3898
1999-05-28	6.17	6.17	5.67	5.67	2399
1999-06-01	6.17	6.17	5.75	6.17	6149
1999-06-02	6.17	6.33	6.17	6.33	5099
1999-06-03	6.17	6.33	6.00	6.33	26098
1999-06-04	6.33	6.33	6.08	6.33	3597
1999-06-09	6.29	6.29	6.15	6.15	4647
1999-06-10	6.00	6.00	6.00	6.00	4647
1999-06-11	5.83	6.00	5.83	6.00	3449
1999-06-14	5.83	6.00	5.83	5.83	3898
1999-06-15	6.00	6.08	5.83	5.83	3749
1999-06-16	6.17	6.17	6.04	6.08	2099
1999-06-17	6.08	6.08	5.83	6.08	7499
1999-06-18	6.08	6.08	5.92	5.92	11248
1999-06-21	5.92	5.92	5.92	5.92	297
1999-06-22	6.08	6.08	5.75	5.75	7198
1999-06-23	5.75	5.75	5.42	5.67	1947
1999-06-24	5.92	5.92	5.67	5.71	16797
1999-06-25	5.92	5.92	5.92	5.92	448
1999-06-28	5.67	5.83	5.67	5.83	4947
1999-06-29	5.83	5.83	5.46	5.46	1647
1999-07-01	5.83	5.83	5.67	5.67	3898
1999-07-06	5.67	5.67	5.67	5.67	1498
1999-07-07	5.75	5.96	5.75	5.96	26547
1999-07-08	5.67	5.67	5.67	5.67	1798
1999-07-12	6.17	6.17	5.58	5.58	1798
1999-07-13	5.58	6.00	5.58	6.00	5697
1999-07-14	6.00	6.00	6.00	6.00	148
1999-07-15	6.00	6.00	5.67	5.67	1198
1999-07-16	5.67	6.00	5.67	5.88	33750
1999-07-19	5.67	5.67	5.67	5.67	148
1999-07-20	5.67	5.67	5.67	5.67	3148
1999-07-21	5.67	5.67	5.33	5.67	2997
1999-07-23	5.83	6.00	5.83	6.00	10499
1999-07-27	6.00	6.00	6.00	6.00	148
1999-07-28	6.00	6.00	5.83	5.83	749
1999-07-29	5.38	5.67	4.58	4.67	231298
1999-07-30	5.38	5.38	4.69	4.69	43497
1999-08-02	5.00	5.00	4.71	4.71	6149
1999-08-03	5.00	5.00	4.71	4.92	4647
1999-08-04	5.00	5.00	4.75	4.75	8100
1999-08-05	4.83	4.83	4.75	4.75	9298
1999-08-06	4.75	4.96	4.75	4.96	4647
1999-08-09	4.75	4.96	4.75	4.96	2399
1999-08-10	4.75	4.75	4.75	4.75	7799
1999-08-11	4.67	4.83	4.67	4.83	1198
1999-08-12	5.00	5.00	4.75	4.75	1498
1999-08-13	4.75	5.00	4.75	5.00	1647
1999-08-16	5.17	5.17	4.75	4.75	597
1999-08-17	4.75	4.75	4.75	4.75	148
1999-08-18	4.75	5.00	4.75	4.83	9598
1999-08-19	4.88	4.88	4.88	4.88	297
1999-08-20	5.00	5.00	4.83	4.83	9298
1999-08-23	4.83	4.92	4.75	4.75	13648
1999-08-24	4.83	4.83	4.83	4.83	1498
1999-08-26	4.92	4.92	4.92	4.92	4498
1999-08-27	5.00	5.00	5.00	5.00	448
1999-08-31	5.00	5.00	5.00	5.00	1947
1999-09-01	5.29	5.33	5.25	5.33	23699
1999-09-02	5.33	5.33	5.25	5.33	4050
1999-09-03	5.33	5.33	5.33	5.33	5248
1999-09-08	5.17	5.17	5.17	5.17	297
1999-09-09	4.92	5.33	4.92	4.92	2997
1999-09-10	4.83	5.33	4.83	5.33	2247
1999-09-14	5.00	5.00	5.00	5.00	897
1999-09-15	5.00	5.00	5.00	5.00	1350
1999-09-16	5.17	5.33	5.00	5.00	2247
1999-09-20	5.17	5.17	5.17	5.17	4498
1999-09-21	5.17	5.33	5.17	5.33	1647
1999-09-22	5.17	5.25	5.17	5.25	41998
1999-09-23	5.33	5.33	5.17	5.17	1049
1999-09-27	5.17	5.17	5.17	5.17	448
1999-09-28	5.08	5.17	4.92	5.17	6149
1999-09-29	4.92	4.92	4.92	4.92	4198
1999-09-30	4.92	4.92	4.92	4.92	1798
1999-10-01	4.92	4.92	4.88	4.88	3148
1999-10-05	4.83	4.83	4.83	4.83	2848
1999-10-06	4.83	4.83	4.83	4.83	297
1999-10-07	4.83	4.83	4.71	4.79	10648
1999-10-08	4.83	5.17	4.83	5.17	2997
1999-10-11	4.75	4.75	4.75	4.75	297
1999-10-12	4.75	4.75	4.75	4.75	597
1999-10-14	5.33	5.33	4.75	4.75	5848
1999-10-15	4.96	4.96	4.96	4.96	2399
1999-10-18	4.83	4.83	4.83	4.83	9898
1999-10-20	4.75	4.83	4.75	4.83	16949
1999-10-21	4.83	4.83	4.83	4.83	6750
1999-10-22	4.83	4.83	4.83	4.83	597
1999-10-25	4.75	5.00	4.67	4.71	7647
1999-10-26	4.67	4.67	4.67	4.67	2099
1999-10-28	4.67	4.67	4.67	4.67	1498
1999-10-29	5.00	5.00	4.67	4.67	8548
1999-11-01	4.75	4.75	4.67	4.67	2247
1999-11-02	4.67	4.75	4.67	4.67	8697
1999-11-03	4.83	4.83	4.77	4.77	6449
1999-11-04	4.83	4.83	4.83	4.83	597
1999-11-05	4.75	5.00	4.67	5.00	25947
1999-11-08	4.83	4.83	4.75	4.83	3898
1999-11-09	5.00	5.33	5.00	5.21	160650
1999-11-10	5.29	5.33	5.29	5.33	2099
1999-11-12	5.25	5.25	5.00	5.00	18599
1999-11-15	4.92	5.00	4.67	4.83	47398
1999-11-16	4.92	5.00	4.67	5.00	8548
1999-11-17	4.67	4.75	4.67	4.67	14397
1999-11-18	4.83	4.83	4.67	4.75	2099
1999-11-19	4.67	4.71	4.67	4.69	8100
1999-11-22	4.67	4.75	4.63	4.69	38248
1999-11-23	4.67	4.67	4.58	4.67	4347
1999-11-24	4.67	4.67	4.25	4.25	15298
1999-11-26	4.33	4.50	4.33	4.50	10499
1999-11-29	4.58	4.58	4.25	4.42	39150
1999-11-30	4.50	4.50	4.17	4.42	16949
1999-12-01	4.33	4.50	4.33	4.50	12150
1999-12-02	4.42	4.42	4.33	4.33	2997
1999-12-03	4.33	4.42	4.17	4.33	12447
1999-12-06	4.50	4.50	4.17	4.17	12747
1999-12-07	4.00	4.33	3.83	4.25	17398
1999-12-08	4.08	4.25	4.08	4.25	10347
1999-12-09	4.08	4.08	4.04	4.04	19497
1999-12-10	4.04	4.13	4.00	4.08	21299
1999-12-13	4.13	4.58	4.08	4.33	34499
1999-12-14	4.17	4.29	4.17	4.17	9898
1999-12-15	4.17	4.17	4.17	4.17	9298
1999-12-16	4.17	4.33	4.17	4.17	155847
1999-12-17	4.17	4.17	4.02	4.02	6449
1999-12-20	4.02	4.08	4.00	4.02	23999
1999-12-21	4.17	4.17	4.00	4.04	158699
1999-12-22	4.17	4.17	4.04	4.04	21748
1999-12-23	4.04	4.17	4.00	4.17	216897
1999-12-27	4.33	4.33	4.00	4.02	2700
1999-12-28	4.33	4.33	4.00	4.00	10948
1999-12-29	4.00	4.33	4.00	4.04	8849
1999-12-30	4.00	4.17	3.83	4.17	42147
1999-12-31	3.83	4.33	3.83	4.33	8548
2000-01-03	4.00	4.00	4.00	4.00	448
2000-01-04	3.92	4.42	3.92	4.42	6297
2000-01-05	4.33	4.33	4.17	4.17	3597
2000-01-06	4.50	4.50	4.50	4.50	1647
2000-01-07	4.67	4.67	4.67	4.67	4498
2000-01-10	4.54	4.67	4.54	4.67	1647
2000-01-11	4.58	4.58	4.50	4.50	2399
2000-01-12	4.50	4.88	4.50	4.83	10948
2000-01-14	4.92	4.92	4.50	4.83	749
2000-01-18	4.50	4.50	4.50	4.50	749
2000-01-19	4.83	4.83	4.67	4.67	8248
2000-01-20	4.63	4.63	4.63	4.63	5997
2000-01-21	4.58	4.67	4.58	4.63	5099
2000-01-24	4.63	4.63	4.08	4.33	46348
2000-01-25	4.58	4.58	4.25	4.33	8997
2000-01-26	4.58	4.75	4.25	4.25	3449
2000-01-27	5.13	5.13	4.54	4.63	7198
2000-01-28	4.75	4.83	4.71	4.71	20999
2000-01-31	4.58	4.75	4.58	4.75	11248
2000-02-01	4.83	5.00	4.75	4.92	7198
2000-02-02	4.92	4.92	4.71	4.92	9898
2000-02-03	5.00	5.00	4.88	4.88	22497
2000-02-04	4.83	4.96	4.67	4.67	29247
2000-02-07	4.69	4.69	4.69	4.69	2997
2000-02-08	4.67	4.83	4.58	4.83	20698
2000-02-09	4.58	4.58	4.58	4.58	148
2000-02-10	4.67	4.67	4.58	4.58	9450
2000-02-11	4.67	4.83	4.67	4.83	9298
2000-02-14	4.83	4.83	4.67	4.83	60449
2000-02-15	4.67	4.67	4.67	4.67	1049
2000-02-17	4.67	4.92	4.58	4.58	38998
2000-02-18	4.75	4.75	4.67	4.67	2700
2000-02-22	4.58	4.67	4.58	4.67	4947
2000-02-23	4.58	4.58	4.58	4.58	5099
2000-02-24	4.58	4.67	4.58	4.58	4198
2000-02-25	4.58	4.58	4.58	4.58	3898
2000-02-28	4.58	4.67	4.58	4.58	3148
2000-02-29	4.63	4.63	4.58	4.63	10800
2000-03-01	4.58	4.67	4.58	4.58	2548
2000-03-02	4.67	4.67	4.63	4.63	4498
2000-03-03	4.58	4.67	4.58	4.67	20698
2000-03-06	4.58	4.63	4.58	4.58	24748
2000-03-07	4.67	4.67	4.67	4.67	1498
2000-03-08	4.75	4.88	4.71	4.88	35548
2000-03-09	4.92	4.92	4.83	4.88	17847
2000-03-10	5.00	5.00	4.83	5.00	3148
2000-03-13	5.08	5.08	5.00	5.04	10800
2000-03-14	5.08	5.83	5.08	5.58	36598
2000-03-15	5.50	5.50	5.08	5.33	9149
2000-03-16	5.42	6.33	5.42	5.75	23098
2000-03-17	6.17	6.27	5.54	5.54	1798
2000-03-20	6.33	6.33	5.52	5.52	4050
2000-03-21	6.00	6.17	5.83	5.83	18748
2000-03-22	6.17	6.50	6.17	6.50	17847
2000-03-23	6.00	6.17	6.00	6.17	1198
2000-03-24	6.13	8.00	6.13	7.33	69899
2000-03-27	7.79	7.83	7.25	7.25	34499
2000-03-28	6.42	6.50	5.96	6.00	19497
2000-03-29	6.00	6.00	5.92	5.92	6449
2000-03-30	5.92	5.92	5.92	5.92	897
2000-03-31	5.88	5.88	5.88	5.88	3597
2000-04-03	5.92	5.92	5.88	5.88	2997
2000-04-04	5.79	5.92	5.79	5.92	1049
2000-04-05	5.92	5.92	5.92	5.92	297
2000-04-06	5.75	5.79	5.75	5.79	2099
2000-04-07	5.88	6.00	5.75	5.75	11697
2000-04-10	6.00	6.00	5.67	5.67	4947
2000-04-11	5.50	5.50	5.50	5.50	297
2000-04-12	5.50	5.50	5.50	5.50	2997
2000-04-13	5.50	5.50	5.33	5.50	8849
2000-04-14	5.67	5.67	5.25	5.29	30898
2000-04-17	5.17	5.25	5.13	5.13	16648
2000-04-18	5.00	5.25	5.00	5.08	6598
2000-04-19	5.58	5.58	5.58	5.58	297
2000-04-26	5.67	5.67	5.33	5.33	9747
2000-04-27	5.08	5.33	4.80	5.33	62849
2000-04-28	5.19	5.19	5.19	5.19	3297
2000-05-01	5.33	5.33	5.00	5.08	26848
2000-05-02	5.13	5.17	5.13	5.17	1350
2000-05-03	5.00	5.58	5.00	5.58	12447
2000-05-04	5.29	5.29	5.29	5.29	297
2000-05-05	5.58	5.58	5.58	5.58	2099
2000-05-08	5.33	5.58	5.33	5.58	3148
2000-05-09	5.67	5.67	5.33	5.33	597
2000-05-10	5.33	5.33	5.29	5.29	9747
2000-05-16	5.25	6.00	5.08	5.92	18447
2000-05-17	5.33	5.58	5.33	5.58	3749
2000-05-18	5.58	5.75	5.33	5.42	7799
2000-05-22	5.75	5.75	5.75	5.75	3597
2000-05-23	5.75	5.75	5.75	5.75	148
2000-05-26	5.75	6.00	5.75	6.00	6297
2000-05-31	5.83	5.83	5.83	5.83	749
2000-06-01	6.00	6.00	5.75	5.75	1947
2000-06-02	6.00	6.00	5.75	5.75	2399
2000-06-05	5.83	5.83	5.83	5.83	1498
2000-06-08	5.75	5.75	5.75	5.75	897
2000-06-12	5.75	5.75	5.75	5.75	749
2000-06-14	5.75	5.83	5.50	5.67	6598
2000-06-15	5.58	5.58	5.58	5.58	897
2000-06-21	5.83	5.83	5.67	5.67	3749
2000-06-22	5.67	5.67	5.50	5.50	7647
2000-06-23	5.58	5.58	5.50	5.58	5248
2000-06-26	5.50	5.58	5.50	5.50	4347
2000-06-27	5.75	5.75	5.75	5.75	3297
2000-06-28	5.58	5.67	5.58	5.67	6598
2000-06-29	5.67	5.67	5.67	5.67	2399
2000-06-30	5.58	5.58	5.58	5.58	1498
2000-07-05	5.88	5.88	5.58	5.58	2848
2000-07-06	5.63	5.63	5.54	5.54	13199
2000-07-07	5.88	5.88	5.67	5.67	6297
2000-07-10	5.58	5.58	5.58	5.58	148
2000-07-11	5.58	5.63	5.58	5.63	2997
2000-07-12	5.50	5.50	5.50	5.50	1498
2000-07-13	5.54	5.54	5.50	5.50	2247
2000-07-14	5.54	5.75	5.50	5.58	8697
2000-07-17	5.58	5.58	5.50	5.50	2099
2000-07-18	5.61	5.67	5.61	5.67	4050
2000-07-19	5.52	5.52	5.52	5.52	1647
2000-07-25	5.50	5.50	5.50	5.50	148
2000-07-27	5.58	5.58	5.50	5.50	3898
2000-07-28	5.58	5.58	5.50	5.50	3597
2000-07-31	5.50	5.50	5.50	5.50	749
2000-08-02	5.50	5.67	5.50	5.63	17097
2000-08-03	5.50	5.50	5.50	5.50	1647
2000-08-04	5.50	5.54	5.50	5.54	1198
2000-08-07	5.67	5.67	5.50	5.54	8548
2000-08-08	5.50	5.58	5.33	5.33	3898
2000-08-09	5.33	5.33	5.33	5.33	1198
2000-08-10	5.33	5.33	5.33	5.33	148
2000-08-11	5.33	5.33	5.33	5.33	597
2000-08-14	5.33	5.33	5.33	5.33	4198
2000-08-15	5.50	5.50	5.33	5.33	7647
2000-08-23	5.33	5.33	5.33	5.33	1947
2000-08-24	5.33	5.33	5.33	5.33	2997
2000-08-28	5.33	5.33	5.33	5.33	749
2000-08-29	5.42	5.50	5.42	5.50	6297
2000-08-30	5.38	5.38	5.38	5.38	1647
2000-09-05	5.33	5.33	5.33	5.33	1498
2000-09-06	5.33	5.33	5.33	5.33	3749
2000-09-07	5.33	5.33	5.33	5.33	1350
2000-09-08	5.33	5.33	5.33	5.33	749
2000-09-11	5.67	5.67	5.33	5.38	8997
2000-09-12	5.67	5.67	5.50	5.50	749
2000-09-13	5.42	5.42	5.42	5.42	749
2000-09-14	5.33	5.33	5.33	5.33	297
2000-09-15	5.33	5.38	5.33	5.33	6297
2000-09-18	5.33	5.38	5.33	5.38	13648
2000-09-19	5.33	5.38	5.33	5.33	4198
2000-09-20	5.33	5.58	5.33	5.33	5848
2000-09-21	5.33	5.33	5.33	5.33	2247
2000-09-22	5.33	5.33	5.33	5.33	597
2000-09-25	5.33	5.33	5.33	5.33	597
2000-09-26	5.33	5.33	5.33	5.33	448
2000-09-27	5.33	5.33	5.33	5.33	749
2000-09-28	5.33	5.33	5.33	5.33	1647
2000-09-29	5.33	5.33	5.33	5.33	1049
2000-10-02	5.33	5.33	5.33	5.33	597
2000-10-04	5.17	5.25	5.00	5.04	16797
2000-10-12	5.08	5.08	4.92	4.92	17847
2000-10-13	5.33	5.33	5.33	5.33	448
2000-10-17	4.92	4.92	4.92	4.92	749
2000-10-18	4.92	4.92	4.92	4.92	448
2000-10-19	4.92	4.92	4.92	4.92	3297
2000-10-20	4.92	4.92	4.92	4.92	1350
2000-10-23	4.92	4.92	4.83	4.83	6898
2000-10-25	4.83	4.83	4.83	4.83	1498
2000-10-26	4.83	4.83	4.83	4.83	749
2000-10-27	4.92	4.92	4.83	4.83	3749
2000-10-30	4.92	4.92	4.83	4.83	4498
2000-10-31	4.88	4.88	4.88	4.88	3297
2000-11-01	4.83	4.83	4.83	4.83	897
2000-11-02	4.83	4.83	4.83	4.83	2700
2000-11-03	4.83	4.83	4.83	4.83	4198
2000-11-07	4.83	4.83	4.67	4.67	11397
2000-11-08	4.83	4.83	4.58	4.58	5248
2000-11-09	4.63	4.63	4.50	4.50	6750
2000-11-10	4.54	4.54	4.50	4.50	7198
2000-11-13	4.50	4.58	4.50	4.58	2399
2000-11-15	4.50	4.50	4.50	4.50	148
2000-11-17	4.50	4.50	4.50	4.50	448
2000-11-20	4.50	4.54	4.50	4.54	3597
2000-11-21	4.75	4.75	4.54	4.54	6297
2000-11-22	4.75	4.75	4.42	4.42	6750
2000-11-27	4.42	4.42	4.42	4.42	297
2000-11-28	4.33	4.50	4.33	4.50	10648
2000-11-29	4.50	4.50	4.33	4.33	8248
2000-11-30	4.33	4.33	4.33	4.33	297
2000-12-01	4.33	4.67	4.33	4.67	1798
2000-12-04	4.33	4.33	4.33	4.33	4198
2000-12-05	4.33	4.33	4.33	4.33	597
2000-12-06	4.67	4.67	4.33	4.33	1049
2000-12-07	4.33	4.33	4.33	4.33	448
2000-12-13	4.33	4.33	4.33	4.33	597
2000-12-14	4.42	4.42	4.42	4.42	3297
2000-12-15	4.33	4.42	4.33	4.33	13500
2000-12-18	4.42	4.42	4.33	4.33	6898
2000-12-19	4.33	4.33	4.17	4.33	3297
2000-12-20	4.33	4.33	4.33	4.33	4498
2000-12-21	4.25	4.25	4.17	4.17	14998
2000-12-22	4.25	4.25	4.25	4.25	1350
2000-12-26	4.33	4.33	4.33	4.33	6750
2000-12-27	4.25	4.67	4.25	4.50	121500
2000-12-28	4.50	4.54	4.42	4.54	8548
2000-12-29	4.42	4.58	4.42	4.42	3898
2001-01-02	4.42	4.42	4.42	4.42	897
2001-01-03	4.52	4.52	4.50	4.52	3749
2001-01-04	4.54	4.67	4.42	4.67	5548
2001-01-05	4.42	4.50	4.33	4.33	18900
2001-01-09	4.42	4.42	4.33	4.33	5099
2001-01-10	4.33	4.38	4.33	4.38	1947
2001-01-12	4.58	4.58	4.58	4.58	148
2001-01-16	4.38	4.38	4.38	4.38	148
2001-01-17	4.33	4.33	4.33	4.33	59997
2001-01-19	4.33	4.33	4.33	4.33	148
2001-01-22	4.33	4.58	4.33	4.50	4799
2001-01-23	4.58	4.58	4.58	4.58	297
2001-01-24	4.58	4.58	4.58	4.58	297
2001-01-25	4.50	4.58	4.50	4.58	2099
2001-01-26	4.58	4.63	4.58	4.63	6297
2001-01-29	4.67	4.71	4.67	4.71	3597
2001-01-30	4.79	4.79	4.67	4.75	2997
2001-01-31	4.83	4.83	4.83	4.83	1498
2001-02-01	4.58	4.58	4.58	4.58	1498
2001-02-02	4.60	4.60	4.60	4.60	297
2001-02-06	4.83	4.92	4.83	4.92	749
2001-02-08	4.63	4.63	4.63	4.63	1049
2001-02-12	4.75	4.92	4.75	4.92	2848
2001-02-14	4.67	4.67	4.67	4.67	1049
2001-02-15	4.67	4.67	4.67	4.67	297
2001-02-16	4.67	4.75	4.67	4.75	897
2001-02-20	4.75	5.00	4.75	5.00	1798
2001-02-21	4.83	4.83	4.83	4.83	1049
2001-02-22	4.75	4.75	4.75	4.75	2548
2001-02-23	4.75	4.75	4.75	4.75	1498
2001-02-28	4.83	5.00	4.83	5.00	897
2001-03-01	5.04	5.13	5.00	5.13	62997
2001-03-02	4.92	5.13	4.83	5.08	6898
2001-03-06	5.08	5.08	5.08	5.08	148
2001-03-07	5.08	5.08	5.08	5.08	448
2001-03-14	5.00	5.00	5.00	5.00	148
2001-03-15	4.92	4.92	4.92	4.92	148
2001-03-19	5.00	5.00	4.92	5.00	7799
2001-03-21	4.92	4.96	4.92	4.92	9149
2001-03-22	5.00	5.00	4.75	4.75	18599
2001-03-23	4.75	4.75	4.75	4.75	148
2001-03-27	4.83	4.83	4.75	4.75	1350
2001-03-28	4.75	4.75	4.75	4.75	1498
2001-03-29	4.75	4.75	4.75	4.75	2997
2001-03-30	4.79	4.79	4.79	4.79	448
2001-04-03	4.75	4.75	4.75	4.75	897
2001-04-05	4.79	4.79	4.75	4.75	1350
2001-04-10	4.77	4.77	4.77	4.77	1498
2001-04-11	4.73	4.73	4.73	4.73	5697
2001-04-12	5.00	5.00	4.70	4.70	897
2001-04-16	4.70	4.70	4.70	4.70	749
2001-04-18	5.00	5.00	5.00	5.00	148
2001-04-19	4.73	5.10	4.73	5.10	44249
2001-04-20	5.00	5.00	5.00	5.00	297
2001-04-23	5.10	5.10	5.10	5.10	749
2001-04-25	5.10	5.10	5.10	5.10	749
2001-04-26	5.09	5.09	5.03	5.03	1798
2001-04-27	5.00	5.03	5.00	5.03	448
2001-04-30	5.00	5.00	5.00	5.00	148
2001-05-01	5.00	5.10	5.00	5.10	5400
2001-05-02	5.00	5.03	5.00	5.03	2997
2001-05-03	5.13	5.13	4.97	4.97	1049
2001-05-04	5.13	5.13	4.97	5.03	1498
2001-05-07	5.13	5.13	5.13	5.13	749
2001-05-08	5.17	5.23	5.17	5.23	897
2001-05-09	5.33	5.33	5.00	5.00	6598
2001-05-10	5.03	5.18	5.03	5.03	1198
2001-05-11	5.33	5.33	5.33	5.33	749
2001-05-14	5.03	5.03	5.00	5.00	1798
2001-05-15	5.40	5.40	5.17	5.17	448
2001-05-16	5.17	5.17	5.17	5.17	4647
2001-05-17	5.17	5.17	5.17	5.17	749
2001-05-18	5.18	5.18	5.18	5.18	297
2001-05-22	5.20	5.20	5.20	5.20	2848
2001-05-24	5.20	5.33	5.20	5.27	6149
2001-05-25	5.33	5.33	5.33	5.33	749
2001-05-29	5.33	5.33	5.33	5.33	148
2001-05-30	5.17	5.17	5.17	5.17	448
2001-06-01	5.17	5.17	5.17	5.17	897
2001-06-06	5.17	5.33	5.17	5.33	126900
2001-06-07	5.17	5.17	5.17	5.17	7499
2001-06-08	5.17	5.17	5.17	5.17	749
2001-06-12	5.21	5.27	5.21	5.27	5099
2001-06-13	5.19	5.19	5.19	5.19	297
2001-06-15	5.27	5.33	5.27	5.33	104999
2001-06-18	5.33	5.33	5.20	5.20	49048
2001-06-19	5.23	5.33	5.23	5.31	18599
2001-06-20	5.23	5.23	5.23	5.23	2997
2001-06-21	5.23	5.23	5.23	5.23	749
2001-06-26	5.23	5.33	5.23	5.33	4647
2001-06-29	5.23	5.23	5.23	5.23	148
2001-07-02	5.23	5.23	5.23	5.23	297
2001-07-05	5.23	5.23	5.23	5.23	2848
2001-07-09	5.33	5.33	5.33	5.33	1198
2001-07-11	5.40	5.40	5.40	5.40	2997
2001-07-17	5.50	5.50	5.40	5.40	897
2001-07-18	5.40	5.40	5.40	5.40	148
2001-07-20	5.42	5.42	5.42	5.42	148
2001-07-23	5.27	5.27	5.27	5.27	297
2001-07-24	5.40	5.40	5.40	5.40	3749
2001-07-30	5.33	5.40	5.33	5.40	4347
2001-08-02	5.40	5.40	5.40	5.40	1498
2001-08-06	5.27	5.27	5.27	5.27	448
2001-08-07	5.27	5.27	5.27	5.27	148
2001-08-08	5.27	5.27	5.00	5.07	11849
2001-08-09	5.33	5.33	5.27	5.33	8997
2001-08-10	5.33	5.33	5.33	5.33	1498
2001-08-13	5.33	5.33	5.27	5.27	1350
2001-08-14	5.27	5.33	5.27	5.33	2997
2001-08-15	5.33	5.33	5.33	5.33	1498
2001-08-21	5.27	5.27	5.27	5.27	297
2001-08-23	5.27	5.27	5.27	5.27	297
2001-08-24	5.37	5.37	5.27	5.27	1049
2001-08-27	5.27	5.27	5.27	5.27	164997
2001-08-29	5.27	5.27	5.27	5.27	448
2001-08-31	5.27	5.27	5.27	5.27	1198
2001-09-04	5.27	5.33	5.27	5.33	3749
2001-09-06	5.33	5.33	5.23	5.33	4198
2001-09-07	5.21	5.21	5.21	5.21	1498
2001-09-17	5.33	5.33	5.33	5.33	297
2001-09-18	5.33	5.33	5.33	5.33	148
2001-09-20	5.20	5.20	5.00	5.00	1198
2001-09-21	5.07	5.17	4.93	5.00	26547
2001-09-26	4.90	4.90	4.90	4.90	1049
2001-09-27	5.03	5.03	5.03	5.03	148
2001-10-04	5.07	5.07	5.07	5.07	597
2001-10-10	5.03	5.03	5.03	5.03	148
2001-10-11	5.03	5.07	5.03	5.07	16348
2001-10-12	5.17	5.17	5.03	5.03	2099
2001-10-15	5.03	5.03	5.03	5.03	148
2001-10-16	5.33	5.33	5.33	5.33	448
2001-10-17	5.07	5.07	5.07	5.07	1498
2001-10-18	5.07	5.07	5.07	5.07	5848
2001-10-19	5.07	5.07	5.07	5.07	749
2001-10-31	5.00	5.07	5.00	5.07	1049
2001-11-06	5.03	5.03	5.03	5.03	5997
2001-11-07	5.00	5.03	4.87	5.03	1498
2001-11-08	4.87	5.03	4.67	4.67	897
2001-11-09	4.67	5.03	4.53	5.03	1647
2001-11-12	4.67	4.67	4.67	4.67	148
2001-11-13	5.00	5.00	5.00	5.00	1498
2001-11-14	5.00	5.00	5.00	5.00	448
2001-11-15	4.93	4.93	4.53	4.53	18447
2001-11-16	4.87	4.93	4.87	4.93	10199
2001-11-19	5.21	5.21	5.21	5.21	148
2001-11-21	4.87	4.87	4.87	4.87	1647
2001-11-27	4.97	4.97	4.97	4.97	148
2001-11-28	4.71	5.00	4.71	4.93	2548
2001-11-30	5.05	5.05	5.05	5.05	1647
2001-12-03	5.05	5.05	5.05	5.05	2997
2001-12-05	5.01	5.01	5.01	5.01	148
2001-12-06	5.07	5.20	5.07	5.20	1498
2001-12-10	5.23	5.23	5.23	5.23	1049
2001-12-11	5.13	5.13	4.93	4.93	3297
2001-12-12	5.00	5.00	5.00	5.00	448
2001-12-14	5.23	5.23	5.00	5.00	448
2001-12-18	5.00	5.00	5.00	5.00	148
2001-12-19	5.00	5.00	5.00	5.00	3749
2001-12-20	5.20	5.27	5.20	5.27	448
2001-12-21	5.27	5.27	5.27	5.27	897
2001-12-24	5.26	5.26	5.00	5.00	2997
2001-12-26	5.10	5.10	5.10	5.10	148
2001-12-27	5.11	5.11	5.11	5.11	448
2001-12-28	5.10	5.10	5.10	5.10	597
2001-12-31	5.10	5.10	5.10	5.10	1198
2002-01-04	3.38	3.72	3.38	3.72	10347
2002-01-07	3.54	3.69	3.54	3.67	897
2002-01-08	3.76	3.76	3.76	3.76	4498
2002-01-09	3.77	3.77	3.69	3.69	675
2002-01-10	3.69	3.69	3.69	3.69	222
2002-01-16	3.69	3.69	3.69	3.69	4725
2002-01-17	3.69	3.71	3.69	3.69	46348
2002-01-22	3.69	3.71	3.56	3.60	17323
2002-01-24	3.58	3.58	3.58	3.58	2922
2002-01-25	3.58	3.58	3.58	3.58	675
2002-01-28	3.58	3.62	3.58	3.62	4725
2002-01-29	3.56	3.58	3.56	3.58	2700
2002-02-01	3.58	3.58	3.58	3.58	5622
2002-02-11	3.56	3.56	3.51	3.51	6297
2002-02-12	3.49	3.49	3.49	3.49	4050
2002-02-14	3.49	3.51	3.47	3.47	24748
2002-02-15	3.36	3.36	3.36	3.36	222
2002-02-19	3.36	3.36	3.36	3.36	222
2002-02-20	3.38	3.38	3.38	3.38	1123
2002-02-25	3.40	3.40	3.40	3.40	6750
2002-02-26	3.38	3.38	3.38	3.38	24300
2002-03-04	3.40	3.40	3.40	3.40	1123
2002-03-05	3.44	3.44	3.44	3.44	4050
2002-03-06	3.44	3.50	3.44	3.50	2473
2002-03-11	3.40	3.40	3.40	3.40	222
2002-03-14	3.52	3.52	3.52	3.52	222
2002-03-15	3.53	3.53	3.53	3.53	222
2002-03-18	3.58	3.58	3.58	3.58	222
2002-03-19	3.54	3.54	3.54	3.54	3823
2002-03-20	3.54	3.54	3.54	3.54	222
2002-03-21	3.59	3.61	3.53	3.53	2025
2002-03-22	3.54	3.63	3.54	3.63	13722
2002-03-26	3.54	3.54	3.29	3.53	92697
2002-03-27	3.53	3.53	3.53	3.53	222
2002-03-28	3.56	3.56	3.56	3.56	44998
2002-04-02	3.58	3.58	3.58	3.58	222
2002-04-05	3.58	3.58	3.58	3.58	897
2002-04-10	3.58	3.60	3.58	3.60	675
2002-04-11	3.62	3.62	3.62	3.62	11248
2002-04-12	3.63	3.63	3.63	3.63	1350
2002-04-16	3.60	3.60	3.60	3.60	222
2002-04-19	3.60	3.60	3.60	3.60	1350
2002-04-23	3.62	3.64	3.62	3.64	6075
2002-04-24	3.58	3.67	3.58	3.64	3823
2002-04-25	3.65	3.65	3.64	3.64	2473
2002-04-26	3.64	3.67	3.64	3.67	3823
2002-05-02	3.67	3.67	3.53	3.58	14850
2002-05-06	3.69	3.69	3.58	3.60	77398
2002-05-07	3.58	3.60	3.58	3.60	8997
2002-05-08	3.67	3.69	3.58	3.58	4947
2002-05-09	3.66	3.66	3.59	3.59	1798
2002-05-10	3.67	3.78	3.67	3.78	49950
2002-05-13	3.82	3.84	3.82	3.84	1350
2002-05-15	3.87	3.87	3.87	3.87	448
2002-05-16	3.80	3.80	3.68	3.68	4272
2002-05-20	3.78	3.78	3.58	3.60	43200
2002-05-21	3.58	3.60	3.56	3.60	123072
2002-05-23	3.58	3.58	3.58	3.58	1123
2002-05-30	3.64	3.64	3.64	3.64	3823
2002-05-31	3.58	3.58	3.58	3.58	1123
2002-06-04	3.58	3.58	3.58	3.58	2247
2002-06-05	3.58	3.58	3.58	3.58	10573
2002-06-06	3.58	3.60	3.58	3.60	11248
2002-06-07	3.58	3.58	3.58	3.58	1123
2002-06-12	3.58	3.58	3.58	3.58	448
2002-06-13	3.58	3.82	3.58	3.58	10800
2002-06-19	3.62	3.62	3.60	3.60	47925
2002-06-21	3.60	3.60	3.60	3.60	11697
2002-06-24	3.58	3.58	3.58	3.58	675
2002-06-27	3.58	3.62	3.58	3.62	56473
2002-06-28	3.58	3.58	3.58	3.58	222
2002-07-01	3.67	3.67	3.62	3.67	1572
2002-07-02	3.58	3.58	3.58	3.58	3597
2002-07-03	3.58	3.60	3.58	3.60	1123
2002-07-08	3.60	3.60	3.60	3.60	1123
2002-07-09	3.62	3.82	3.62	3.82	333672
2002-07-11	3.64	3.82	3.58	3.58	897
2002-07-16	3.58	3.58	3.58	3.58	448
2002-07-19	3.65	3.65	3.60	3.60	897
2002-07-22	3.60	3.60	3.60	3.60	15298
2002-07-23	3.60	3.60	3.60	3.60	448
2002-07-24	3.60	3.64	3.60	3.61	3823
2002-07-26	3.60	3.62	3.60	3.62	24073
2002-08-02	3.60	3.60	3.60	3.60	448
2002-08-05	3.63	3.63	3.63	3.63	222
2002-08-06	3.74	3.74	3.74	3.74	222
2002-08-07	3.74	3.80	3.74	3.76	2700
2002-08-09	3.80	3.80	3.76	3.76	1350
2002-08-12	3.56	3.67	3.56	3.64	1350
2002-08-13	3.71	3.71	3.71	3.71	222
2002-08-15	3.70	3.70	3.68	3.68	2922
2002-08-16	3.64	3.70	3.62	3.62	4050
2002-08-20	3.70	3.70	3.70	3.70	897
2002-08-27	3.63	3.63	3.63	3.63	1123
2002-08-28	3.63	3.63	3.63	3.63	222
2002-08-30	3.62	3.62	3.62	3.62	448
2002-09-03	3.62	3.62	3.62	3.62	1350
2002-09-05	3.62	3.62	3.62	3.62	222
2002-09-06	3.62	3.62	3.62	3.62	4498
2002-09-11	3.62	3.62	3.62	3.62	675
2002-09-16	3.62	3.64	3.62	3.62	23398
2002-09-18	3.62	3.62	3.62	3.62	1123
2002-09-19	3.62	3.64	3.62	3.64	1572
2002-09-23	3.62	3.62	3.62	3.62	448
2002-09-26	3.62	3.62	3.62	3.62	222
2002-09-27	3.62	3.62	3.62	3.62	897
2002-10-01	3.62	3.62	3.62	3.62	675
2002-10-03	3.62	3.62	3.62	3.62	222
2002-10-04	3.62	3.62	3.62	3.62	4050
2002-10-07	3.62	3.62	3.62	3.62	222
2002-10-08	3.62	3.62	3.54	3.60	30823
2002-10-09	3.60	3.60	3.60	3.60	4050
2002-10-10	3.60	3.60	3.60	3.60	897
2002-10-11	3.60	3.63	3.60	3.62	13273
2002-10-14	3.62	3.64	3.62	3.64	2473
2002-10-15	3.62	3.63	3.62	3.62	2922
2002-10-16	3.64	3.75	3.64	3.75	2922
2002-10-17	3.75	3.76	3.75	3.76	1350
2002-10-22	3.62	3.62	3.62	3.62	222
2002-10-23	3.62	3.62	3.62	3.62	448
2002-10-25	3.63	3.63	3.63	3.63	675
2002-10-28	3.62	3.63	3.62	3.63	1798
2002-10-29	3.63	3.63	3.62	3.62	2473
2002-10-31	3.62	3.62	3.62	3.62	1350
2002-11-04	3.63	3.63	3.63	3.63	1350
2002-11-11	3.63	3.63	3.62	3.62	74698
2002-11-12	3.53	3.53	3.53	3.53	222
2002-11-15	3.53	3.53	3.34	3.40	1572
2002-11-19	3.49	3.56	3.49	3.56	10800
2002-11-21	3.55	3.55	3.55	3.55	2247
2002-11-22	3.56	3.56	3.56	3.56	4498
2002-11-25	3.56	3.56	3.56	3.56	1123
2002-11-27	3.56	3.56	3.56	3.56	16422
2002-11-29	3.60	3.60	3.57	3.57	14850
2002-12-02	3.60	3.60	3.60	3.60	222
2002-12-04	3.58	3.58	3.58	3.58	675
2002-12-05	3.60	3.60	3.60	3.60	675
2002-12-09	3.58	3.60	3.58	3.60	4050
2002-12-10	3.61	3.62	3.61	3.62	4498
2002-12-11	3.62	3.62	3.62	3.62	3597
2002-12-12	3.63	3.63	3.63	3.63	8775
2002-12-13	3.66	3.66	3.66	3.66	448
2002-12-16	3.63	3.63	3.62	3.62	4050
2002-12-17	3.66	3.66	3.66	3.66	222
2002-12-19	3.63	3.63	3.62	3.62	3148
2002-12-20	3.63	3.63	3.62	3.62	44998
2002-12-23	3.62	3.63	3.62	3.62	5400
2002-12-26	3.62	3.62	3.62	3.62	13500
2002-12-27	3.62	3.62	3.62	3.62	448
2002-12-30	3.62	3.62	3.62	3.62	2922
2002-12-31	3.60	3.60	3.56	3.56	3375
2003-01-02	3.54	3.54	3.54	3.54	222
2003-01-06	3.54	3.54	3.54	3.54	448
2003-01-07	3.67	3.67	3.67	3.67	222
2003-01-09	3.62	3.62	3.62	3.62	5173
2003-01-13	3.62	3.62	3.62	3.62	897
2003-01-14	3.62	3.62	3.62	3.62	222
2003-01-15	3.67	3.67	3.67	3.67	222
2003-01-16	3.62	3.62	3.62	3.62	222
2003-01-17	3.62	3.62	3.62	3.62	8548
2003-01-22	3.62	3.62	3.62	3.62	1123
2003-01-23	3.64	3.64	3.64	3.64	448
2003-01-31	3.62	3.62	3.62	3.62	7873
2003-02-03	3.63	3.63	3.62	3.62	1798
2003-02-04	3.62	3.62	3.62	3.62	3375
2003-02-05	3.63	3.63	3.63	3.63	448
2003-02-06	3.62	3.62	3.62	3.62	1572
2003-02-10	3.64	3.64	3.62	3.62	2473
2003-02-13	3.62	3.62	3.62	3.62	8322
2003-02-14	3.63	3.63	3.62	3.62	675
2003-02-19	3.64	3.64	3.64	3.64	448
2003-02-20	3.62	3.62	3.62	3.62	4498
2003-02-21	3.62	3.62	3.62	3.62	5622
2003-02-26	3.62	3.62	3.62	3.62	11248
2003-02-27	3.63	3.63	3.62	3.62	1123
2003-02-28	3.62	3.62	3.62	3.62	675
2003-03-05	3.62	3.62	3.62	3.62	675
2003-03-06	3.64	3.64	3.63	3.64	2473
2003-03-10	3.63	3.63	3.63	3.63	1123
2003-03-11	3.63	3.67	3.63	3.67	1798
2003-03-13	3.67	3.67	3.67	3.67	13047
2003-03-18	3.64	3.65	3.64	3.64	16422
2003-03-19	3.64	3.64	3.62	3.62	4498
2003-03-20	3.62	3.69	3.62	3.62	7647
2003-03-21	3.62	3.62	3.62	3.62	675
2003-03-26	3.62	3.62	3.62	3.62	222
2003-04-01	3.72	3.72	3.72	3.72	222
2003-04-02	3.73	3.73	3.73	3.73	675
2003-04-11	3.75	3.75	3.64	3.64	1350
2003-04-21	3.64	3.64	3.64	3.64	448
2003-04-24	3.64	3.64	3.64	3.64	1123
2003-04-28	3.64	3.64	3.64	3.64	448
2003-04-30	3.64	3.64	3.64	3.64	222
2003-05-02	3.75	3.75	3.75	3.75	675
2003-05-06	3.67	3.70	3.62	3.62	1350
2003-05-07	3.62	3.62	3.62	3.62	222
2003-05-08	3.58	3.58	3.58	3.58	222
2003-05-09	3.62	3.62	3.62	3.62	222
2003-05-12	3.62	3.67	3.62	3.67	1123
2003-05-13	3.67	3.77	3.58	3.58	159748
2003-05-15	3.67	3.77	3.67	3.77	2247
2003-05-19	3.59	3.59	3.59	3.59	222
2003-05-22	3.64	3.64	3.64	3.64	222
2003-05-28	3.66	3.67	3.66	3.67	6075
2003-06-02	3.64	3.64	3.64	3.64	448
2003-06-05	3.67	3.67	3.67	3.67	222
2003-06-09	3.67	3.67	3.67	3.67	13722
2003-06-10	3.67	3.67	3.56	3.62	25650
2003-06-11	3.56	3.56	3.56	3.56	897
2003-06-13	3.56	3.56	3.51	3.56	2700
2003-06-16	3.53	3.53	3.53	3.53	2700
2003-06-17	3.55	3.56	3.55	3.56	6972
2003-06-18	3.53	3.53	3.52	3.52	2922
2003-06-19	3.56	3.56	3.56	3.56	222
2003-06-20	3.48	3.48	3.47	3.47	2247
2003-06-24	3.53	3.53	3.53	3.53	222
2003-06-25	3.62	3.67	3.58	3.58	18673
2003-06-26	3.20	3.20	3.20	3.20	448
2003-07-03	3.66	3.66	3.66	3.66	897
2003-07-07	3.40	3.73	3.37	3.69	4272
2003-07-08	3.74	3.97	3.48	3.72	33297
2003-07-09	3.70	3.70	3.70	3.70	222
2003-07-10	3.98	4.67	3.98	4.51	13722
2003-07-11	4.16	4.44	3.82	3.89	25197
2003-07-14	3.89	4.00	3.89	3.99	12825
2003-07-15	3.99	4.00	3.92	3.92	5173
2003-07-16	3.91	3.91	3.91	3.91	675
2003-07-18	3.90	3.94	3.90	3.93	10800
2003-07-22	4.00	4.00	4.00	4.00	2700
2003-07-23	4.00	4.00	4.00	4.00	1572
2003-07-24	4.00	4.00	4.00	4.00	222
2003-07-28	4.01	4.01	4.00	4.00	2247
2003-07-29	4.03	4.08	4.00	4.00	15298
2003-07-30	4.18	4.18	4.18	4.18	1123
2003-07-31	4.22	4.42	4.22	4.31	13722
2003-08-01	4.29	4.29	4.29	4.29	27222
2003-08-04	4.53	4.53	4.27	4.28	94500
2003-08-05	4.67	4.67	4.31	4.33	51073
2003-08-06	4.89	5.11	4.24	4.78	62997
2003-08-07	4.33	4.62	4.22	4.27	50847
2003-08-08	4.35	4.40	4.16	4.28	48822
2003-08-11	4.46	4.46	3.96	4.00	23172
2003-08-12	3.14	3.58	3.11	3.43	121047
2003-08-13	3.52	3.60	3.38	3.55	31947
2003-08-14	3.09	3.55	3.09	3.43	20698
2003-08-15	3.36	3.47	2.90	3.12	19575
2003-08-18	3.51	3.51	3.16	3.35	14397
2003-08-19	3.44	3.53	3.44	3.48	34425
2003-08-20	3.49	3.49	3.49	3.49	1572
2003-08-21	3.47	3.47	3.45	3.45	4272
2003-08-22	3.44	3.44	3.44	3.44	4947
2003-08-25	3.15	3.44	3.04	3.28	7198
2003-08-27	3.28	3.30	3.23	3.30	94948
2003-08-28	3.24	3.24	3.24	3.24	675
2003-08-29	3.27	3.28	3.27	3.28	2922
2003-09-02	3.25	3.25	3.23	3.24	6297
2003-09-03	3.17	3.22	3.14	3.22	18447
2003-09-04	3.20	3.32	3.20	3.32	9450
2003-09-05	3.29	3.33	3.20	3.29	17998
2003-09-08	3.32	3.33	3.31	3.31	7647
2003-09-10	3.28	3.29	3.28	3.29	4725
2003-09-11	3.28	3.28	3.22	3.22	5400
2003-09-12	3.22	3.29	3.22	3.28	12150
2003-09-15	3.24	3.24	3.24	3.24	222
2003-09-16	3.27	3.27	3.27	3.27	2700
2003-09-17	3.27	3.27	3.27	3.27	448
2003-09-19	3.28	3.28	3.24	3.24	3597
2003-09-22	3.24	3.28	3.24	3.28	18673
2003-09-24	3.08	3.24	3.08	3.15	9898
2003-09-25	3.15	3.15	3.14	3.14	1350
2003-09-26	3.10	3.15	3.10	3.15	1123
2003-09-30	3.12	3.12	3.12	3.12	1350
2003-10-01	3.11	3.11	3.11	3.11	675
2003-10-02	3.12	3.13	3.11	3.13	4947
2003-10-06	3.16	3.18	2.93	3.18	5848
2003-10-07	3.02	3.07	3.02	3.07	5173
2003-10-08	2.94	3.09	2.94	3.09	96525
2003-10-09	3.14	3.14	3.08	3.11	5622
2003-10-10	3.08	3.29	3.02	3.12	1572
2003-10-13	3.16	3.49	3.16	3.24	4050
2003-10-14	3.20	3.41	3.20	3.21	5173
2003-10-15	3.38	3.40	3.38	3.40	3597
2003-10-16	3.33	3.33	3.07	3.16	11923
2003-10-17	3.23	3.23	3.23	3.23	222
2003-10-20	3.22	3.22	3.22	3.22	3823
2003-10-21	3.15	3.22	2.92	2.96	12598
2003-10-22	3.02	3.02	2.96	2.98	2025
2003-10-23	2.98	2.98	2.98	2.98	2700
2003-10-28	3.07	3.07	3.07	3.07	1123
2003-10-29	3.04	3.04	3.04	3.04	3597
2003-10-31	3.07	3.08	2.95	2.95	4498
2003-11-03	3.08	3.56	3.08	3.56	5622
2003-11-04	3.24	3.55	3.24	3.55	8775
2003-11-05	3.54	3.54	3.49	3.49	1798
2003-11-06	3.54	3.54	3.54	3.54	897
2003-11-07	3.47	3.47	3.47	3.47	2922
2003-11-10	3.55	3.58	3.54	3.58	1798
2003-11-12	3.58	3.91	3.58	3.89	14850
2003-11-13	3.86	3.92	3.85	3.92	8100
2003-11-14	3.89	3.89	3.89	3.89	21822
2003-11-17	3.74	3.84	3.56	3.84	2473
2003-11-19	3.74	3.74	3.69	3.69	2247
2003-11-20	3.70	3.70	3.68	3.69	1572
2003-11-24	3.67	3.69	3.67	3.69	1798
2003-11-25	3.67	3.77	3.67	3.72	3375
2003-11-26	3.70	3.70	3.70	3.70	1798
2003-11-28	3.67	3.67	3.56	3.56	675
2003-12-01	3.58	3.78	3.58	3.67	8322
2003-12-02	3.78	3.78	3.64	3.64	1350
2003-12-03	3.66	3.66	3.51	3.51	6297
2003-12-04	3.56	3.56	3.56	3.56	675
2003-12-08	3.58	3.62	3.58	3.62	897
2003-12-09	3.67	3.67	3.67	3.67	448
2003-12-11	3.56	3.56	3.53	3.53	1350
2003-12-12	3.56	3.56	3.44	3.44	5622
2003-12-15	3.45	3.45	3.45	3.45	222
2003-12-16	3.53	3.63	3.53	3.63	1350
2003-12-17	3.52	3.64	3.52	3.53	2025
2003-12-18	3.53	3.53	3.53	3.53	1123
2003-12-19	3.64	3.67	3.34	3.34	4498
2003-12-23	3.34	3.34	3.19	3.27	6972
2003-12-24	3.24	3.24	3.02	3.14	3148
2003-12-26	3.20	3.24	3.20	3.20	2700
2003-12-29	3.11	3.24	3.09	3.22	2473
2003-12-30	3.24	3.24	3.22	3.22	6750
2003-12-31	3.27	3.27	3.00	3.22	16422
2004-01-02	3.30	3.30	3.30	3.30	222
2004-01-05	3.24	3.38	3.24	3.38	1123
2004-01-06	3.51	3.53	3.32	3.53	4725
2004-01-07	3.47	3.60	3.47	3.55	1798
2004-01-08	3.60	3.60	3.60	3.60	675
2004-01-09	3.54	3.60	3.54	3.60	1123
2004-01-12	3.52	3.68	3.51	3.68	5400
2004-01-13	3.56	3.67	3.56	3.67	6750
2004-01-15	3.55	3.55	3.53	3.53	1123
2004-01-16	3.53	3.53	3.53	3.53	675
2004-01-20	3.67	3.78	3.67	3.78	897
2004-01-21	3.76	3.76	3.76	3.76	222
2004-01-22	3.63	3.72	3.56	3.72	29700
2004-01-23	3.51	3.54	3.51	3.51	3375
2004-01-26	3.51	3.71	3.51	3.62	3375
2004-01-27	3.51	3.62	3.51	3.51	448
2004-01-28	3.57	3.57	3.57	3.57	222
2004-01-29	3.68	3.68	3.61	3.61	897
2004-01-30	3.62	3.62	3.58	3.58	1572
2004-02-02	3.68	3.72	3.64	3.69	6523
2004-02-03	3.60	3.76	3.55	3.55	43422
2004-02-05	3.56	3.61	3.44	3.61	25872
2004-02-09	3.45	3.57	3.44	3.57	12150
2004-02-11	3.73	3.73	3.70	3.70	20925
2004-02-12	3.63	3.63	3.63	3.63	448
2004-02-17	3.56	3.56	3.56	3.56	1350
2004-02-18	3.68	3.69	3.60	3.69	5848
2004-02-20	3.56	3.56	3.56	3.56	1350
2004-02-24	3.68	3.68	3.67	3.67	897
2004-02-25	3.66	3.69	3.62	3.69	2025
2004-02-26	3.52	3.60	3.51	3.51	3597
2004-02-27	3.60	3.60	3.60	3.60	1350
2004-03-01	3.67	3.67	3.67	3.67	675
2004-03-02	3.67	4.00	3.67	3.91	8100
2004-03-03	3.95	4.00	3.95	4.00	4947
2004-03-04	4.00	4.02	4.00	4.00	5622
2004-03-05	4.20	4.22	4.00	4.22	8322
2004-03-08	4.20	4.33	4.20	4.33	22048
2004-03-09	4.26	4.44	4.25	4.33	12825
2004-03-10	4.44	4.56	4.41	4.56	15298
2004-03-11	4.22	5.00	4.22	4.80	16875
2004-03-12	4.67	4.70	4.44	4.44	5173
2004-03-15	4.44	4.47	4.44	4.47	6750
2004-03-16	4.44	4.44	4.22	4.22	3375
2004-03-17	4.42	4.42	4.29	4.42	2473
2004-03-19	4.42	4.42	4.42	4.42	448
2004-03-22	4.67	4.67	4.28	4.29	5400
2004-03-23	4.29	4.29	4.12	4.17	18225
2004-03-24	4.16	4.16	4.16	4.16	8322
2004-03-25	4.06	4.06	4.06	4.06	448
2004-03-26	4.00	4.16	4.00	4.14	2025
2004-03-29	4.00	4.00	4.00	4.00	222
2004-03-30	4.18	4.21	4.14	4.14	2700
2004-04-01	4.39	4.44	4.39	4.44	2700
2004-04-02	4.44	4.44	4.38	4.38	675
2004-04-05	4.34	4.40	4.34	4.40	5173
2004-04-06	4.40	4.44	4.40	4.40	3823
2004-04-07	4.14	4.14	4.14	4.14	222
2004-04-08	4.44	4.44	4.11	4.27	7647
2004-04-12	4.28	4.44	4.23	4.23	2473
2004-04-13	4.13	4.39	4.13	4.39	10573
2004-04-14	4.29	4.39	4.29	4.39	675
2004-04-15	4.13	4.15	4.13	4.13	2025
2004-04-16	4.14	4.15	4.13	4.13	8100
2004-04-21	4.32	4.40	4.31	4.36	4272
2004-04-22	4.38	4.42	4.37	4.42	5400
2004-04-23	4.39	4.42	4.17	4.42	5173
2004-04-27	4.40	4.44	4.40	4.44	1350
2004-04-28	4.44	4.44	4.29	4.44	13722
2004-04-29	4.12	4.24	4.12	4.24	448
2004-04-30	4.38	4.40	4.31	4.40	7198
2004-05-03	4.40	4.40	4.38	4.38	20250
2004-05-04	4.56	5.00	4.42	5.00	115198
2004-05-05	4.89	5.44	4.76	5.35	170997
2004-05-06	5.31	5.54	5.00	5.38	124875
2004-05-07	5.00	5.51	5.00	5.30	56247
2004-05-10	5.00	6.11	5.00	6.11	50172
2004-05-11	6.10	6.11	5.84	5.85	45447
2004-05-12	5.87	5.87	5.37	5.51	33750
2004-05-13	5.44	5.64	5.25	5.53	37573
2004-05-14	5.49	5.70	5.33	5.67	38475
2004-05-17	5.80	5.80	5.45	5.48	16422
2004-05-18	5.48	5.67	5.48	5.67	16200
2004-05-19	5.22	5.92	5.22	5.70	56247
2004-05-20	5.70	5.77	5.63	5.77	4498
2004-05-21	5.48	5.60	5.44	5.53	17772
2004-05-24	5.53	5.79	5.53	5.73	7873
2004-05-25	5.73	5.74	5.69	5.73	18673
2004-05-26	5.76	5.76	5.69	5.73	14397
2004-05-27	5.78	5.78	5.60	5.69	7425
2004-05-28	5.68	5.68	5.50	5.50	5400
2004-06-01	5.67	5.70	5.52	5.65	28123
2004-06-02	5.65	5.67	5.65	5.67	2922
2004-06-03	5.66	5.67	5.62	5.63	9672
2004-06-04	5.63	5.92	5.50	5.87	91347
2004-06-07	5.87	6.22	5.70	5.88	208122
2004-06-08	5.44	6.02	5.44	5.98	90672
2004-06-09	6.02	6.02	5.84	5.95	16648
2004-06-10	5.93	5.95	5.84	5.88	20023
2004-06-14	5.83	5.87	5.78	5.85	17998
2004-06-15	5.95	6.22	5.86	6.21	71998
2004-06-16	5.99	6.63	5.99	6.63	208575
2004-06-17	6.67	6.84	6.40	6.79	178200
2004-06-18	6.71	6.87	6.60	6.87	265048
2004-06-21	6.91	7.22	6.50	7.22	98097
2004-06-22	7.16	7.31	6.82	7.16	173248
2004-06-23	7.69	7.69	7.16	7.63	140400
2004-06-24	7.56	8.13	7.56	7.78	150525
2004-06-25	7.77	8.06	7.77	7.91	54675
2004-06-28	8.00	8.00	6.93	7.42	198450
2004-06-29	7.43	7.77	7.42	7.58	40948
2004-06-30	7.42	7.93	7.42	7.83	13500
2004-07-01	7.78	8.21	7.78	8.19	49048
2004-07-02	8.19	8.19	7.92	8.15	26325
2004-07-06	8.00	8.44	7.88	7.94	148047
2004-07-07	7.93	8.07	7.93	8.00	134325
2004-07-08	7.95	7.95	7.73	7.75	61198
2004-07-09	7.56	7.80	6.81	6.94	81222
2004-07-12	6.67	6.97	6.67	6.97	53547
2004-07-13	6.64	7.11	6.64	7.10	9223
2004-07-14	7.03	7.13	6.98	6.98	12372
2004-07-15	6.98	7.16	6.98	7.12	30148
2004-07-16	7.22	7.24	7.07	7.12	22497
2004-07-19	6.98	7.24	6.98	7.24	31725
2004-07-20	7.24	7.24	6.92	7.24	23172
2004-07-21	7.24	7.24	7.13	7.24	2247
2004-07-22	7.12	7.20	7.03	7.20	2025
2004-07-23	7.04	7.05	7.00	7.00	7425
2004-07-26	7.11	7.11	6.34	6.53	37125
2004-07-27	6.24	6.25	5.56	5.95	168297
2004-07-28	6.11	6.44	5.93	6.36	48147
2004-07-29	6.31	6.31	6.12	6.28	10573
2004-07-30	6.30	7.06	6.30	6.90	45900
2004-08-02	7.09	7.76	6.83	6.96	172125
2004-08-03	7.04	7.16	6.96	7.07	77172
2004-08-04	6.89	6.90	6.33	6.54	43422
2004-08-05	6.62	6.62	6.04	6.05	8997
2004-08-06	5.89	6.12	5.89	5.89	4947
2004-08-09	5.84	6.18	5.67	5.71	8997
2004-08-11	5.67	5.78	5.60	5.78	4272
2004-08-13	5.77	5.77	5.69	5.71	2473
2004-08-16	5.59	6.10	5.48	6.10	42298
2004-08-17	5.71	6.27	5.66	5.81	20023
2004-08-18	5.62	6.22	5.50	5.68	20698
2004-08-19	6.08	6.22	6.02	6.02	8997
2004-08-20	6.00	6.03	5.68	5.91	4498
2004-08-23	5.84	6.36	5.72	6.03	41175
2004-08-24	6.27	6.27	6.03	6.11	14623
2004-08-25	6.00	6.00	5.78	5.80	25650
2004-08-26	5.86	5.86	5.86	5.86	1123
2004-08-27	5.85	5.98	5.80	5.80	7873
2004-08-30	5.99	6.00	5.88	5.91	14623
2004-08-31	5.87	6.00	5.82	5.82	12372
2004-09-01	5.85	6.00	5.85	5.89	4050
2004-09-02	5.91	5.91	5.91	5.91	448
2004-09-03	6.00	6.00	5.81	6.00	14175
2004-09-07	6.00	6.00	5.96	6.00	11475
2004-09-08	6.00	6.00	5.97	6.00	6075
2004-09-09	5.98	5.98	5.92	5.92	3823
2004-09-10	6.11	6.11	5.34	5.34	35322
2004-09-13	5.59	5.96	5.59	5.75	38022
2004-09-14	5.87	6.00	5.59	5.99	20472
2004-09-15	6.00	6.00	5.36	5.98	19575
2004-09-16	5.86	6.00	5.79	5.93	10125
2004-09-17	6.00	6.00	5.73	5.88	13948
2004-09-20	5.42	6.00	5.42	6.00	39598
2004-09-21	6.00	6.11	5.78	5.79	20925
2004-09-22	5.76	5.92	5.44	5.44	20472
2004-09-23	5.53	5.84	5.38	5.43	9672
2004-09-24	5.39	5.81	5.39	5.81	11697
2004-09-27	5.82	5.86	5.38	5.40	22048
2004-09-28	5.38	5.75	5.38	5.58	32173
2004-09-29	5.48	5.76	5.48	5.60	13500
2004-09-30	5.59	5.77	5.59	5.68	10573
2004-10-01	5.65	5.77	5.65	5.71	11248
2004-10-04	5.77	6.00	5.64	5.96	47925
2004-10-05	5.80	6.00	5.80	5.99	24073
2004-10-06	6.00	6.33	6.00	6.09	106872
2004-10-07	6.09	6.11	6.00	6.04	32622
2004-10-08	5.82	6.02	5.82	6.02	10800
2004-10-11	5.95	6.09	5.95	6.02	8100
2004-10-12	5.82	5.89	5.77	5.77	41850
2004-10-13	5.80	5.91	5.76	5.76	9672
2004-10-14	5.79	5.79	5.60	5.64	15072
2004-10-15	5.53	5.65	5.42	5.49	22048
2004-10-18	5.50	5.56	5.40	5.40	36672
2004-10-19	5.43	5.48	5.33	5.37	29700
2004-10-20	5.51	5.51	5.32	5.36	6750
2004-10-21	5.49	5.63	5.44	5.51	62100
2004-10-22	5.99	5.99	5.60	5.81	33297
2004-10-25	5.64	5.64	5.43	5.53	22723
2004-10-26	5.56	5.56	5.45	5.47	12598
2004-10-27	5.47	5.47	5.33	5.34	19122
2004-10-28	5.40	5.40	5.33	5.33	3148
2004-10-29	5.36	5.36	4.78	5.20	65697
2004-11-01	5.35	5.35	5.17	5.25	33523
2004-11-02	5.24	5.68	4.98	5.11	182925
2004-11-03	5.56	5.56	4.93	5.00	34198
2004-11-04	5.44	5.44	5.00	5.11	31725
2004-11-05	5.22	5.33	4.89	5.11	50847
2004-11-08	5.11	5.53	5.11	5.51	84597
2004-11-09	5.56	5.86	5.53	5.78	37347
2004-11-10	5.67	5.78	5.42	5.67	21373
2004-11-11	5.70	5.77	5.67	5.77	8322
2004-11-12	5.77	6.37	5.77	6.37	60523
2004-11-15	6.18	6.20	6.01	6.08	46348
2004-11-16	6.08	6.08	5.78	6.02	14623
2004-11-17	5.56	6.03	5.56	6.03	25197
2004-11-18	6.07	6.08	5.84	5.84	17323
2004-11-19	6.22	6.22	5.91	6.00	32400
2004-11-22	5.87	6.17	5.87	6.07	21822
2004-11-23	6.17	6.17	5.98	6.12	13273
2004-11-24	6.21	6.21	6.00	6.07	4947
2004-11-29	6.08	6.44	6.05	6.31	76497
2004-11-30	6.44	6.44	6.31	6.33	4272
2004-12-01	6.36	6.36	6.09	6.22	25423
2004-12-02	6.35	6.36	6.22	6.22	24300
2004-12-03	6.27	6.33	6.16	6.20	10125
2004-12-06	6.44	6.44	6.07	6.07	38248
2004-12-07	6.20	6.34	6.18	6.28	24522
2004-12-08	6.18	6.27	6.18	6.27	3148
2004-12-09	6.23	6.36	6.22	6.36	4498
2004-12-10	6.38	6.60	6.37	6.56	21147
2004-12-13	6.66	6.66	6.34	6.35	12372
2004-12-14	6.59	6.82	6.41	6.81	37347
2004-12-15	6.92	7.10	6.76	7.09	40948
2004-12-16	6.99	7.11	6.98	7.08	8997
2004-12-17	7.00	7.09	7.00	7.00	11923
2004-12-20	7.08	7.10	7.00	7.09	8548
2004-12-21	7.09	7.25	7.04	7.17	58272
2004-12-22	7.33	7.33	7.04	7.09	11475
2004-12-23	7.11	7.11	7.04	7.04	6972
2004-12-27	7.01	7.08	6.78	7.08	14175
2004-12-28	7.11	7.11	6.93	6.96	40948
2004-12-29	7.08	7.11	7.07	7.07	28350
2004-12-30	7.02	7.11	7.02	7.11	1350
2004-12-31	7.01	7.11	7.01	7.10	2473
2005-01-03	7.02	7.02	6.74	6.84	55350
2005-01-04	6.73	6.84	6.72	6.76	17550
2005-01-05	6.80	6.80	6.48	6.56	29700
2005-01-06	6.81	6.81	6.44	6.44	11697
2005-01-07	6.47	6.49	6.41	6.48	23847
2005-01-10	7.09	7.11	6.67	6.99	142647
2005-01-11	7.11	7.11	7.04	7.08	61198
2005-01-12	7.11	7.11	7.06	7.11	21373
2005-01-13	7.11	7.20	7.07	7.07	62997
2005-01-14	7.21	7.22	7.11	7.22	59173
2005-01-18	7.22	7.49	7.18	7.49	167173
2005-01-19	7.49	7.49	7.39	7.44	35100
2005-01-20	7.38	7.44	7.38	7.44	25197
2005-01-21	7.49	7.71	7.44	7.56	65475
2005-01-24	7.71	7.71	7.38	7.43	62322
2005-01-25	7.67	7.67	7.11	7.16	41623
2005-01-26	7.12	7.12	6.67	6.76	93150
2005-01-27	6.73	6.90	6.69	6.76	31725
2005-01-28	6.76	6.80	6.68	6.68	4498
2005-01-31	7.07	7.07	6.87	6.87	19122
2005-02-01	6.89	7.00	6.76	7.00	97422
2005-02-02	7.11	7.11	6.96	7.04	57823
2005-02-03	7.10	7.16	7.00	7.08	91125
2005-02-04	7.11	7.22	7.11	7.11	63223
2005-02-07	7.11	7.53	7.11	7.47	65475
2005-02-08	7.34	8.00	7.34	7.88	189222
2005-02-09	8.00	8.00	7.36	7.45	83473
2005-02-10	7.69	7.91	7.42	7.67	70648
2005-02-11	7.70	7.73	7.20	7.36	38248
2005-02-14	7.85	7.85	7.42	7.47	112947
2005-02-15	7.86	7.86	7.60	7.68	27448
2005-02-16	7.97	8.00	7.27	7.68	159300
2005-02-17	7.84	7.88	7.60	7.60	61198
2005-02-18	7.60	7.84	7.43	7.69	97422
2005-02-22	7.91	8.00	7.56	7.89	69298
2005-02-23	7.89	8.16	7.76	7.94	230850
2005-02-24	8.00	8.15	7.56	7.72	135897
2005-02-25	7.67	7.82	7.51	7.54	61198
2005-02-28	7.46	7.49	7.08	7.28	116548
2005-03-01	7.22	8.59	7.22	8.59	763647
2005-03-02	8.82	8.91	8.34	8.83	438075
2005-03-03	8.89	9.49	8.84	9.36	492075
2005-03-04	9.44	9.65	9.22	9.44	139272
2005-03-07	9.77	9.94	9.56	9.60	210600
2005-03-08	9.60	9.60	9.36	9.51	145125
2005-03-09	9.38	9.78	9.38	9.74	101250
2005-03-10	9.93	10.00	9.36	9.85	114297
2005-03-11	9.93	9.94	9.34	9.84	80773
2005-03-14	9.64	10.56	9.63	10.43	271123
2005-03-15	10.87	10.87	10.05	10.36	310047
2005-03-16	10.56	10.60	9.50	9.90	236472
2005-03-17	10.20	10.20	9.42	9.78	123298
2005-03-18	9.64	10.00	9.47	9.81	70875
2005-03-21	10.00	10.22	9.69	10.21	185172
2005-03-22	10.22	10.86	10.22	10.62	258298
2005-03-23	10.87	11.46	10.31	10.67	305775
2005-03-24	11.36	11.88	10.80	11.86	332100
2005-03-28	12.16	12.71	11.91	12.43	739800
2005-03-29	12.49	12.53	11.36	11.58	496347
2005-03-30	11.44	12.78	11.37	12.75	430872
2005-03-31	12.88	13.49	12.59	13.36	775797
2005-04-01	13.60	14.28	13.38	14.04	916650
2005-04-04	13.99	14.33	13.58	14.13	576450
2005-04-05	14.37	14.37	13.79	14.16	220947
2005-04-06	14.44	15.20	14.22	15.13	488247
2005-04-07	15.00	15.16	13.79	14.41	931047
2005-04-08	14.62	14.84	13.90	14.16	251997
2005-04-11	14.16	14.66	13.13	13.60	710548
2005-04-12	13.33	13.67	11.66	12.95	1280697
2005-04-13	12.60	12.95	12.04	12.37	310500
2005-04-14	12.19	12.36	11.14	11.25	427723
2005-04-15	11.23	11.23	10.15	10.31	643275
2005-04-18	10.28	11.40	9.96	11.14	693225
2005-04-19	11.44	12.84	11.44	12.70	742722
2005-04-20	13.77	13.77	12.52	12.95	1002597
2005-04-21	13.52	13.52	12.49	12.80	540000
2005-04-22	12.78	13.33	12.00	13.32	502200
2005-04-25	13.42	13.61	12.59	12.87	373950
2005-04-26	12.91	13.04	12.20	12.63	222523
2005-04-27	12.13	12.31	10.98	11.35	555072
2005-04-28	11.00	12.15	10.98	11.79	306672
2005-04-29	11.79	12.11	11.32	12.05	268423
2005-05-02	12.20	12.64	11.83	12.28	288447
2005-05-03	12.33	12.40	11.46	11.82	219375
2005-05-04	11.84	11.98	11.17	11.28	341998
2005-05-05	11.29	12.15	11.29	11.95	285072
2005-05-06	12.22	12.91	11.91	12.51	391948
2005-05-09	12.76	13.64	12.62	13.63	596700
2005-05-10	13.85	13.91	11.83	12.31	1292172
2005-05-11	12.88	12.93	12.33	12.86	338175
2005-05-12	13.11	13.11	11.96	12.12	473850
2005-05-13	12.21	12.22	11.56	11.80	243000
2005-05-16	11.89	11.97	11.56	11.92	211497
2005-05-17	12.20	12.66	11.76	12.62	197775
2005-05-18	12.65	13.07	12.65	12.92	209472
2005-05-19	13.05	13.05	12.26	12.84	258973
2005-05-20	12.89	13.20	12.45	13.11	141972
2005-05-23	13.53	14.74	13.28	14.47	1052098
2005-05-24	14.69	15.01	14.03	14.23	597375
2005-05-25	14.41	14.44	13.39	14.36	371925
2005-05-26	14.60	15.29	14.04	15.00	604800
2005-05-27	15.00	15.74	14.78	15.53	1101600
2005-05-31	15.95	16.69	15.79	16.41	1050975
2005-06-01	16.84	16.89	15.61	16.16	856575
2005-06-02	16.24	16.60	16.09	16.56	315225
2005-06-03	16.56	16.63	16.15	16.34	334125
2005-06-06	16.13	17.26	16.13	17.02	545622
2005-06-07	17.19	17.54	16.27	16.50	529648
2005-06-08	16.44	16.65	14.67	14.91	1415022
2005-06-09	14.91	15.03	14.03	14.59	590398
2005-06-10	14.33	15.33	14.32	15.00	297000
2005-06-13	16.05	16.29	15.64	15.96	540000
2005-06-14	15.93	16.15	15.66	16.04	233998
2005-06-15	15.56	16.60	15.56	16.44	407922
2005-06-16	16.44	16.89	16.36	16.76	260998
2005-06-17	16.83	16.83	16.44	16.60	156600
2005-06-20	16.60	16.60	15.78	16.33	278548
2005-06-21	16.10	17.22	16.10	16.61	316348
2005-06-22	16.93	17.24	16.68	17.16	382272
2005-06-23	17.27	17.73	15.80	16.05	685573
2005-06-24	16.05	16.47	15.80	16.01	844198
2005-06-27	15.81	16.01	14.93	15.40	460123
2005-06-28	15.36	16.33	15.03	16.25	293625
2005-06-29	16.30	16.67	16.25	16.62	184497
2005-06-30	16.51	16.78	16.00	16.17	191473
2005-07-01	16.21	16.73	16.21	16.46	114297
2005-07-05	16.47	17.64	16.47	17.60	354823
2005-07-06	17.56	17.64	16.94	17.45	280347
2005-07-07	17.01	17.44	16.96	17.39	206772
2005-07-08	17.64	18.36	17.64	18.33	442800
2005-07-11	18.36	18.77	16.92	17.51	686248
2005-07-12	17.68	17.95	17.01	17.56	248400
2005-07-13	17.64	18.12	17.64	18.01	206323
2005-07-14	18.22	18.64	17.64	17.80	197322
2005-07-15	17.91	18.44	17.91	18.32	135222
2005-07-18	18.29	20.29	17.77	19.25	361649
2005-07-19	19.39	19.81	19.01	19.43	292050
2005-07-20	19.53	20.40	19.43	20.34	238799
2005-07-21	20.37	20.51	19.98	20.11	181800
2005-07-22	20.42	20.42	18.53	19.47	302548
2005-07-25	19.47	20.60	19.33	20.13	207900
2005-07-26	20.23	20.49	20.16	20.47	140850
2005-07-27	20.43	20.57	19.57	20.23	164848
2005-07-28	20.08	20.27	19.54	19.81	141300
2005-07-29	19.81	20.47	19.57	20.25	129150
2005-08-01	20.55	21.91	20.25	21.28	428098
2005-08-02	21.32	21.57	21.02	21.56	217800
2005-08-03	21.59	21.65	20.37	20.62	212699
2005-08-04	20.83	20.83	19.64	20.05	264748
2005-08-05	19.84	19.99	18.27	18.84	471298
2005-08-08	18.67	19.29	17.99	19.19	435150
2005-08-09	19.21	19.53	15.52	16.07	1251598
2005-08-10	16.50	16.50	14.11	14.75	993298
2005-08-11	14.77	14.83	14.20	14.66	412200
2005-08-12	14.47	14.66	13.87	14.19	384300
2005-08-15	14.08	14.41	13.71	14.35	277348
2005-08-16	14.27	14.55	13.93	14.15	324000
2005-08-17	14.12	14.35	12.96	12.99	485550
2005-08-18	12.87	13.40	12.39	13.25	457798
2005-08-19	13.53	14.14	13.36	13.85	364799
2005-08-22	13.99	14.24	13.93	14.19	169949
2005-08-23	14.31	14.32	13.67	13.88	118800
2005-08-24	13.87	13.96	13.51	13.70	90749
2005-08-25	13.67	13.75	13.06	13.46	224698
2005-08-26	13.36	13.47	13.03	13.31	111600
2005-08-29	13.21	13.87	13.21	13.67	131998
2005-08-30	13.65	13.73	13.21	13.39	99299
2005-08-31	13.39	13.39	12.67	13.33	397800
2005-09-01	13.33	13.89	13.30	13.79	175950
2005-09-02	13.95	13.99	13.63	13.79	157648
2005-09-06	13.57	13.69	13.12	13.52	269550
2005-09-07	13.49	13.73	13.47	13.59	111449
2005-09-08	13.53	13.85	13.47	13.77	128099
2005-09-09	13.77	13.83	13.60	13.69	158548
2005-09-12	13.67	15.62	13.64	15.49	686250
2005-09-13	15.49	16.49	15.49	16.25	423000
2005-09-14	16.57	16.57	14.93	14.98	251550
2005-09-15	14.80	14.85	13.88	14.26	182999
2005-09-16	14.35	15.07	14.24	14.83	172048
2005-09-19	14.77	15.25	14.67	15.00	184500
2005-09-20	15.04	15.35	14.14	14.84	175500
2005-09-21	14.93	15.28	14.53	15.19	164848
2005-09-22	15.18	15.25	14.81	14.95	83250
2005-09-23	14.91	15.63	14.89	15.59	49799
2005-09-26	15.60	15.89	15.38	15.89	112950
2005-09-27	15.90	16.09	15.55	15.83	83398
2005-09-28	16.17	16.33	15.83	16.09	272549
2005-09-29	16.08	16.14	15.70	16.14	123750
2005-09-30	16.09	16.30	15.89	16.20	109498
2005-10-03	16.12	16.23	15.84	15.92	150149
2005-10-04	15.97	16.25	15.74	15.86	104400
2005-10-05	15.79	15.85	14.85	15.14	139198
2005-10-06	15.03	15.25	14.21	14.79	116248
2005-10-07	14.64	15.71	14.63	15.42	77249
2005-10-10	15.41	15.41	14.76	15.27	105750
2005-10-11	15.26	15.26	14.53	14.77	148648
2005-10-12	14.66	14.81	14.07	14.58	93748
2005-10-13	14.51	15.09	14.51	14.72	83848
2005-10-14	14.64	15.00	14.64	15.00	61650
2005-10-17	15.00	15.48	14.77	15.43	79499
2005-10-18	15.50	16.33	15.37	15.85	167850
2005-10-19	15.81	16.29	15.55	16.25	141300
2005-10-20	16.33	16.44	15.89	16.09	142049
2005-10-21	15.98	16.26	15.78	15.91	121648
2005-10-24	15.97	16.04	15.87	16.02	70798
2005-10-25	15.99	16.01	15.47	15.95	72450
2005-10-26	15.97	16.01	15.59	15.60	71698
2005-10-27	15.75	15.75	13.99	14.22	191250
2005-10-28	14.22	15.01	13.82	14.84	128848
2005-10-31	14.86	14.99	14.51	14.77	112799
2005-11-01	14.83	15.59	14.82	15.49	81148
2005-11-02	15.59	17.40	15.59	17.31	259798
2005-11-03	17.45	17.85	16.76	16.83	205499
2005-11-04	16.81	16.83	15.74	15.97	142949
2005-11-07	16.45	17.66	16.07	17.50	231599
2005-11-08	17.50	17.83	13.00	13.16	1677748
2005-11-09	13.29	13.30	12.73	13.16	487498
2005-11-10	13.04	13.33	12.08	12.39	543449
2005-11-11	12.39	12.62	12.33	12.55	189900
2005-11-14	12.56	13.23	12.56	13.01	220799
2005-11-15	13.19	13.19	12.67	12.77	146999
2005-11-16	12.86	13.09	12.80	13.02	113098
2005-11-17	12.95	12.99	12.24	12.61	197100
2005-11-18	12.67	13.14	12.63	13.10	161399
2005-11-21	13.11	14.00	13.11	14.00	261749
2005-11-22	14.00	14.13	13.20	13.45	261450
2005-11-23	13.44	13.44	13.21	13.29	97798
2005-11-25	13.25	13.25	12.67	12.78	88798
2005-11-28	12.80	13.20	12.77	12.84	66899
2005-11-29	12.90	13.07	12.67	12.71	151200
2005-11-30	12.71	12.97	12.69	12.71	72749
2005-12-01	12.71	12.90	12.45	12.48	133049
2005-12-02	12.40	12.47	11.79	11.85	260100
2005-12-05	11.81	11.98	11.60	11.79	272999
2005-12-06	11.75	12.12	11.72	11.72	209700
2005-12-07	11.72	12.03	11.72	11.90	185548
2005-12-08	11.94	12.66	11.94	12.45	431399
2005-12-09	12.38	12.40	12.13	12.27	94950
2005-12-12	12.33	12.33	12.01	12.04	103648
2005-12-13	12.00	12.46	11.77	12.07	171000
2005-12-14	12.00	12.10	11.93	12.03	196949
2005-12-15	12.03	12.16	12.00	12.14	199048
2005-12-16	12.26	12.63	12.18	12.48	169949
2005-12-19	12.47	12.80	12.17	12.75	193198
2005-12-20	12.63	13.15	12.63	12.89	242849
2005-12-21	13.33	13.67	13.13	13.47	288749
2005-12-22	13.47	13.71	13.47	13.57	105750
2005-12-23	13.56	13.62	13.49	13.59	56999
2005-12-27	13.63	13.79	13.50	13.55	84150
2005-12-28	13.46	13.67	13.33	13.42	146099
2005-12-29	13.38	13.47	13.31	13.31	100199
2005-12-30	13.29	13.35	12.87	12.89	114750
2006-01-03	12.83	13.15	12.37	13.11	268650
2006-01-04	13.13	13.73	12.96	13.53	125849
2006-01-05	13.53	13.73	13.33	13.63	85050
2006-01-06	13.61	13.80	13.60	13.77	90598
2006-01-09	13.80	14.17	13.77	13.99	156899
2006-01-10	13.87	14.67	13.40	14.53	264600
2006-01-11	14.53	14.97	14.33	14.37	196798
2006-01-12	14.33	14.49	13.95	14.07	99148
2006-01-13	14.20	14.27	13.84	13.95	226199
2006-01-17	13.93	13.93	13.58	13.63	77098
2006-01-18	13.60	13.69	13.40	13.50	162900
2006-01-19	13.49	14.29	13.49	14.27	85799
2006-01-20	14.38	14.38	13.62	14.04	127800
2006-01-23	14.37	14.39	13.97	14.05	71698
2006-01-24	14.00	14.33	14.00	14.25	43200
2006-01-25	14.14	15.03	14.00	15.01	214650
2006-01-26	15.04	15.57	14.85	15.46	154800
2006-01-27	15.57	15.60	15.33	15.40	70348
2006-01-30	15.40	15.40	14.35	14.96	150448
2006-01-31	14.96	14.96	14.51	14.53	114448
2006-02-01	14.53	15.23	14.52	14.89	83398
2006-02-02	15.07	15.07	14.08	14.45	208800
2006-02-03	14.28	14.83	14.20	14.67	113098
2006-02-06	14.63	15.50	14.53	15.41	171900
2006-02-07	15.50	15.56	14.39	14.46	173549
2006-02-08	14.45	15.29	14.39	15.26	164250
2006-02-09	15.33	15.33	14.76	14.93	77850
2006-02-10	14.87	15.05	14.53	14.57	115499
2006-02-13	14.57	15.13	14.53	14.93	124949
2006-02-14	14.91	14.91	14.34	14.50	137848
2006-02-15	14.39	14.65	14.24	14.47	128250
2006-02-16	14.55	15.15	14.29	15.05	176098
2006-02-17	15.15	15.33	14.61	15.13	119398
2006-02-21	15.20	15.54	14.59	14.71	186750
2006-02-22	14.64	15.15	14.53	14.96	97200
2006-02-23	15.00	15.29	14.97	15.11	84748
2006-02-24	15.17	15.17	14.84	15.13	89698
2006-02-27	15.17	15.17	15.02	15.08	38398
2006-02-28	15.13	15.17	15.00	15.16	88650
2006-03-01	15.09	15.33	15.03	15.27	87149
2006-03-02	15.35	15.98	15.00	15.79	144299
2006-03-03	15.82	17.00	15.81	16.80	375448
2006-03-06	16.58	17.60	14.47	14.90	886500
2006-03-07	14.99	15.47	14.91	14.98	174899
2006-03-08	15.07	15.61	15.07	15.41	125849
2006-03-09	15.41	16.81	15.31	16.41	325948
2006-03-10	16.66	16.72	16.43	16.60	191999
2006-03-13	16.67	17.16	16.37	16.55	203548
2006-03-14	16.65	17.00	16.59	16.93	109048
2006-03-15	16.93	16.93	16.41	16.71	134399
2006-03-16	16.77	17.40	16.43	16.65	268049
2006-03-17	16.65	16.72	15.50	15.86	382050
2006-03-20	15.93	16.37	15.70	16.11	146700
2006-03-21	16.11	16.30	15.91	16.19	93600
2006-03-22	16.22	16.53	15.89	16.39	104249
2006-03-23	16.43	16.54	16.03	16.15	86850
2006-03-24	16.05	16.21	15.35	15.64	202198
2006-03-27	15.59	15.59	14.59	14.77	345298
2006-03-28	14.76	14.77	13.95	14.01	484949
2006-03-29	14.02	14.69	14.02	14.41	344999
2006-03-30	14.32	14.43	14.19	14.23	199948
2006-03-31	14.25	14.57	14.09	14.25	223348
2006-04-03	14.40	14.70	14.04	14.55	137700
2006-04-04	14.65	15.13	14.53	14.82	135000
2006-04-05	14.97	15.05	14.83	14.97	108148
2006-04-06	14.94	15.10	14.38	14.79	101250
2006-04-07	14.82	14.83	14.20	14.25	74099
2006-04-10	14.23	14.72	14.19	14.39	124200
2006-04-11	14.37	14.49	13.65	13.82	129449
2006-04-12	13.83	14.43	13.83	14.19	89399
2006-04-13	14.21	14.44	13.91	14.05	40050
2006-04-17	14.02	14.25	13.74	13.91	85799
2006-04-18	14.00	14.41	14.00	14.27	59548
2006-04-19	14.37	14.53	14.31	14.50	55800
2006-04-20	14.57	14.85	14.40	14.77	64199
2006-04-21	14.85	14.85	14.53	14.55	66298
2006-04-24	14.58	14.59	14.35	14.35	51898
2006-04-25	14.35	14.80	14.32	14.76	70798
2006-04-26	14.53	14.61	14.05	14.09	169499
2006-04-27	14.07	14.33	13.74	13.80	103648
2006-04-28	13.68	14.21	13.67	14.05	67198
2006-05-01	14.61	14.72	14.25	14.34	132599
2006-05-02	14.33	14.47	14.11	14.17	73350
2006-05-03	14.11	14.12	13.87	13.97	50850
2006-05-04	13.91	14.29	13.78	14.15	45450
2006-05-05	14.31	14.93	14.15	14.89	97200
2006-05-08	13.67	14.14	13.18	13.53	408449
2006-05-09	13.37	14.38	13.37	14.27	280350
2006-05-10	14.17	14.50	14.17	14.36	124348
2006-05-11	14.37	14.65	14.34	14.46	93748
2006-05-12	14.39	14.39	13.93	14.01	138298
2006-05-15	13.85	13.88	13.20	13.27	110250
2006-05-16	13.25	13.63	13.25	13.49	82048
2006-05-17	13.51	13.80	13.09	13.12	149400
2006-05-18	13.23	13.56	13.00	13.03	125100
2006-05-19	13.09	13.10	12.62	13.01	133650
2006-05-22	12.94	13.15	12.74	13.00	111449
2006-05-23	13.09	13.75	13.09	13.53	93150
2006-05-24	13.43	13.87	13.32	13.57	106798
2006-05-25	13.68	13.90	13.48	13.67	148799
2006-05-26	13.66	13.79	13.53	13.79	104850
2006-05-30	13.67	13.70	13.25	13.27	208948
2006-05-31	13.31	13.33	13.00	13.13	231300
2006-06-01	13.17	13.39	13.00	13.32	103799
2006-06-02	13.45	13.45	13.11	13.28	101549
2006-06-05	13.18	13.25	12.43	12.47	143550
2006-06-06	12.47	13.05	12.03	12.17	164549
2006-06-07	12.29	12.89	12.18	12.33	115200
2006-06-08	12.22	12.32	11.86	12.21	83099
2006-06-09	12.20	12.31	11.80	11.81	98849
2006-06-12	11.87	11.89	11.69	11.73	78599
2006-06-13	11.73	12.08	11.29	11.30	145649
2006-06-14	11.45	11.82	11.39	11.75	89248
2006-06-15	11.78	12.30	11.78	12.21	78750
2006-06-16	12.18	12.29	11.83	12.07	182999
2006-06-19	12.14	12.14	11.79	11.81	70949
2006-06-20	11.88	11.88	11.65	11.66	62849
2006-06-21	11.72	12.19	11.60	12.09	82048
2006-06-22	12.01	12.03	11.83	12.01	33750
2006-06-23	11.94	12.19	11.83	12.08	56250
2006-06-26	12.13	12.32	12.07	12.32	61798
2006-06-27	12.35	12.64	12.35	12.52	82350
2006-06-28	12.42	12.49	12.04	12.31	55048
2006-06-29	12.36	13.16	12.36	13.09	134399
2006-06-30	13.20	13.85	12.90	13.85	983549
2006-07-03	13.87	13.89	13.53	13.81	42300
2006-07-05	13.81	13.87	13.51	13.59	78599
2006-07-06	13.67	13.75	13.41	13.53	47398
2006-07-07	13.50	13.70	13.47	13.55	36634
2006-07-10	13.77	13.79	13.37	13.38	53750
2006-07-11	13.31	13.39	13.25	13.27	58241
2006-07-12	13.29	13.41	12.92	13.15	78088
2006-07-13	13.01	13.15	12.13	12.29	162600
2006-07-14	12.25	12.48	11.83	11.97	105617
2006-07-17	11.90	12.10	11.84	11.91	39089
2006-07-18	11.99	12.05	11.40	11.63	56385
2006-07-19	11.67	12.05	11.67	11.72	60815
2006-07-20	11.75	11.84	11.05	11.10	113710
2006-07-21	11.17	11.34	11.01	11.08	80327
2006-07-24	11.10	11.46	11.01	11.27	71572
2006-07-25	11.21	11.63	11.21	11.59	98977
2006-07-26	11.58	11.80	11.51	11.77	46280
2006-07-27	11.80	12.15	11.37	11.68	50085
2006-07-28	11.73	12.07	11.69	12.07	71986
2006-07-31	12.04	12.56	12.03	12.05	114277
2006-08-01	11.95	12.35	11.77	11.85	29882
2006-08-02	11.85	12.18	11.73	11.81	35939
2006-08-03	11.73	11.94	11.61	11.79	30080
2006-08-04	11.90	12.27	11.68	11.87	34427
2006-08-07	11.99	12.08	11.72	11.89	37613
2006-08-08	11.95	12.48	11.67	12.17	90225
2006-08-09	12.21	12.27	11.89	11.94	48944
2006-08-10	11.93	12.12	11.72	11.72	49803
2006-08-11	11.75	12.77	11.75	12.77	64118
2006-08-14	12.80	13.21	12.44	12.63	36623
2006-08-15	12.73	13.24	12.60	13.21	38511
2006-08-16	13.30	13.66	13.23	13.65	57953
2006-08-17	13.57	13.73	13.21	13.70	51948
2006-08-18	13.60	13.60	13.28	13.31	29452
2006-08-21	13.29	13.73	13.29	13.51	40914
2006-08-22	13.35	13.49	13.07	13.40	21710
2006-08-23	13.40	13.52	13.10	13.28	39739
2006-08-24	13.04	13.05	12.68	13.03	66258
2006-08-25	13.05	13.40	13.00	13.29	19523
2006-08-28	13.33	13.33	13.10	13.26	14454
2006-08-29	13.25	13.25	13.08	13.09	16706
2006-08-30	13.05	13.25	12.93	13.05	13860
2006-08-31	13.05	13.30	13.05	13.15	28059
2006-09-01	13.19	13.44	13.14	13.35	24381
2006-09-05	13.30	13.60	13.23	13.47	25947
2006-09-06	13.41	13.51	13.10	13.35	53397
2006-09-07	13.29	13.29	12.99	12.99	33783
2006-09-08	12.96	12.98	12.67	12.71	44185
2006-09-11	12.71	12.75	12.25	12.28	46867
2006-09-12	12.23	12.74	12.18	12.40	38889
2006-09-13	12.37	12.68	12.37	12.53	30746
2006-09-14	12.51	12.57	12.40	12.45	13529
2006-09-15	12.59	12.75	12.43	12.43	9675
2006-09-18	12.49	12.57	12.33	12.36	30627
2006-09-19	12.44	12.54	12.12	12.12	57519
2006-09-20	12.13	12.46	12.00	12.45	46964
2006-09-21	12.45	12.51	12.40	12.40	33662
2006-09-22	12.40	12.60	12.40	12.53	13428
2006-09-25	12.58	12.83	12.58	12.77	28581
2006-09-26	12.73	13.03	12.73	12.93	34038
2006-09-27	12.85	13.17	12.80	12.89	64883
2006-09-28	12.88	13.39	12.84	13.31	36657
2006-09-29	13.25	13.93	13.01	13.67	50438
2006-10-02	13.62	13.99	13.29	13.82	41440
2006-10-03	13.50	13.90	13.19	13.42	31599
2006-10-04	13.33	13.45	13.33	13.37	31583
2006-10-05	13.43	13.83	13.37	13.83	19908
2006-10-06	13.80	13.85	13.49	13.62	17199
2006-10-09	13.70	13.90	13.61	13.89	11961
2006-10-10	13.87	13.93	13.07	13.31	93802
2006-10-11	13.20	13.53	13.20	13.33	37647
2006-10-12	13.37	13.53	13.32	13.49	48604
2006-10-13	13.50	14.00	13.35	14.00	48548
2006-10-16	13.93	14.25	13.77	14.22	54357
2006-10-17	14.16	14.61	14.11	14.61	29848
2006-10-18	14.61	14.67	14.44	14.67	24300
2006-10-19	14.67	14.67	14.04	14.37	68132
2006-10-20	14.43	14.67	14.16	14.51	141428
2006-10-23	14.42	14.66	14.35	14.62	92657
2006-10-24	14.57	14.67	14.41	14.59	60050
2006-10-25	14.59	14.60	14.47	14.59	44813
2006-10-26	14.64	14.64	14.35	14.47	97440
2006-10-27	14.47	14.47	14.20	14.20	46512
2006-10-30	14.15	14.33	14.00	14.03	25854
2006-10-31	13.83	14.43	13.83	14.32	44255
2006-11-01	14.38	14.38	13.80	13.87	24709
2006-11-02	13.78	14.20	13.61	14.20	45695
2006-11-03	14.24	14.29	14.09	14.14	27108
2006-11-06	14.03	14.15	13.61	13.89	54258
2006-11-07	13.89	14.38	13.01	13.33	196724
2006-11-08	13.33	13.80	13.22	13.78	104193
2006-11-09	13.78	14.32	13.64	14.21	42059
2006-11-10	14.19	14.55	14.19	14.52	38412
2006-11-13	14.53	14.90	14.36	14.75	85495
2006-11-14	14.82	14.88	14.68	14.72	47979
2006-11-15	14.77	14.81	13.87	14.25	100442
2006-11-16	14.39	14.49	14.21	14.23	21204
2006-11-17	14.15	14.35	14.15	14.23	22709
2006-11-20	14.19	14.24	14.07	14.08	15995
2006-11-21	14.10	14.75	14.10	14.75	59440
2006-11-22	14.67	15.05	14.45	14.67	25551
2006-11-24	14.60	14.72	14.56	14.71	7638
2006-11-27	14.61	14.61	14.01	14.15	44808
2006-11-28	14.15	14.15	13.93	14.00	38538
2006-11-29	14.01	14.11	13.97	14.03	26491
2006-11-30	14.10	14.10	13.95	13.95	22788
2006-12-01	13.95	13.95	13.59	13.64	51399
2006-12-04	13.95	14.47	13.91	14.47	47747
2006-12-05	14.47	14.47	14.13	14.19	44181
2006-12-06	14.11	14.22	13.84	13.91	21440
2006-12-07	14.03	14.27	14.02	14.16	40749
2006-12-08	14.16	14.33	13.89	14.06	37199
2006-12-11	14.02	14.32	14.00	14.28	28264
2006-12-12	14.27	14.27	13.97	14.10	60509
2006-12-13	14.13	14.27	14.13	14.26	22599
2006-12-14	14.20	14.59	14.20	14.57	71372
2006-12-15	14.57	14.59	14.47	14.51	23924
2006-12-18	14.47	14.63	14.21	14.21	22149
2006-12-19	14.18	14.44	14.17	14.37	25357
2006-12-20	14.45	14.45	13.89	13.90	34146
2006-12-21	14.11	14.11	13.81	13.89	26021
2006-12-22	13.93	13.93	13.59	13.59	34085
2006-12-26	13.53	13.69	13.51	13.67	20007
2006-12-27	13.53	14.65	13.33	14.65	58063
2006-12-28	14.10	14.14	13.51	13.71	54679
2006-12-29	13.71	13.83	13.67	13.67	18614
2007-01-03	13.83	13.92	13.56	13.76	49464
2007-01-04	13.89	13.89	13.53	13.77	18504
2007-01-05	13.50	13.59	13.33	13.34	14987
2007-01-08	13.25	13.37	13.20	13.31	39426
2007-01-09	13.33	13.55	13.32	13.42	78498
2007-01-10	13.37	13.52	13.33	13.45	18132
2007-01-11	13.61	13.73	13.33	13.73	52341
2007-01-12	13.61	13.83	13.34	13.83	36909
2007-01-16	13.70	13.89	13.66	13.69	120838
2007-01-17	13.63	13.90	13.59	13.85	19251
2007-01-18	13.86	13.90	13.75	13.77	18677
2007-01-19	13.88	13.94	13.73	13.86	13677
2007-01-22	13.80	13.81	13.77	13.77	10647
2007-01-23	13.74	13.80	13.52	13.80	38058
2007-01-24	13.81	13.97	13.73	13.96	33662
2007-01-25	13.95	14.51	13.95	14.29	55172
2007-01-26	14.23	14.27	14.09	14.17	22214
2007-01-29	14.20	14.23	14.01	14.02	23087
2007-01-30	14.01	14.21	14.00	14.00	45337
2007-01-31	14.00	14.19	13.87	14.16	32154
2007-02-01	14.21	14.50	14.21	14.48	27283
2007-02-02	14.39	14.52	14.35	14.48	30440
2007-02-05	14.48	14.50	14.36	14.42	19919
2007-02-06	14.39	14.53	14.38	14.44	48980
2007-02-07	14.43	14.67	14.38	14.50	58986
2007-02-08	14.60	14.61	14.47	14.53	26903
2007-02-09	14.58	14.67	14.53	14.67	27198
2007-02-12	14.56	14.65	14.49	14.53	15619
2007-02-13	14.52	14.67	14.52	14.62	25697
2007-02-14	14.66	14.79	14.64	14.79	38387
2007-02-15	14.77	14.77	14.67	14.68	46199
2007-02-16	14.67	14.79	14.67	14.75	67542
2007-02-20	14.79	15.23	14.72	15.23	69093
2007-02-21	15.23	15.33	14.93	15.21	68647
2007-02-22	15.33	15.33	15.00	15.05	31358
2007-02-23	15.21	15.23	15.04	15.18	28971
2007-02-26	15.32	15.40	14.06	15.29	70735
2007-02-27	15.10	15.13	14.40	14.54	54337
2007-02-28	14.67	14.86	14.59	14.66	63616
2007-03-01	14.55	15.30	14.55	15.29	52584
2007-03-02	14.80	15.21	14.80	15.14	46005
2007-03-05	15.09	15.79	15.01	15.68	157025
2007-03-06	15.72	16.49	15.68	15.99	488245
2007-03-07	16.09	16.79	16.07	16.51	188777
2007-03-08	16.75	17.00	16.52	16.93	120134
2007-03-09	16.99	17.37	16.56	16.66	97440
2007-03-12	16.70	17.14	16.70	17.03	70146
2007-03-13	17.07	17.16	16.69	16.79	76943
2007-03-14	16.83	16.90	16.47	16.88	54121
2007-03-15	16.85	16.94	16.72	16.91	29481
2007-03-16	16.83	17.16	16.83	17.15	28084
2007-03-19	17.21	17.75	17.21	17.52	78455
2007-03-20	17.61	17.83	17.30	17.83	108015
2007-03-21	17.83	17.90	17.33	17.85	54243
2007-03-22	17.90	18.47	17.90	18.30	142121
2007-03-23	18.30	18.30	17.75	17.79	117855
2007-03-26	17.99	18.01	17.85	18.01	77409
2007-03-27	18.02	18.02	17.77	17.93	35640
2007-03-28	17.95	17.95	17.74	17.82	27632
2007-03-29	17.93	17.93	17.66	17.82	39066
2007-03-30	17.87	17.97	17.53	17.82	58088
2007-04-02	17.99	18.03	17.88	17.96	77685
2007-04-03	17.99	18.00	17.71	17.97	42471
2007-04-04	17.97	18.16	17.93	17.95	66741
2007-04-05	18.06	18.06	17.97	18.00	25382
2007-04-09	18.00	18.00	17.96	18.00	46188
2007-04-10	18.02	18.02	17.96	17.96	57343
2007-04-11	18.00	18.01	17.73	17.87	79753
2007-04-12	17.97	17.97	17.09	17.46	111609
2007-04-13	17.60	18.00	17.40	18.00	83666
2007-04-16	18.00	18.00	17.85	18.00	71205
2007-04-17	18.03	18.18	17.91	18.13	41764
2007-04-18	18.13	18.20	18.01	18.15	32249
2007-04-19	18.08	18.30	18.00	18.15	45261
2007-04-20	18.20	19.02	18.17	18.98	77283
2007-04-23	19.33	19.91	19.00	19.72	230150
2007-04-24	19.87	19.95	19.53	19.66	126801
2007-04-25	19.70	19.95	19.40	19.89	130941
2007-04-26	20.15	20.37	19.99	20.32	97191
2007-04-27	20.40	21.06	20.36	21.05	156048
2007-04-30	21.30	21.41	20.83	20.87	159340
2007-05-01	20.55	20.97	19.77	19.82	274680
2007-05-02	20.00	20.63	19.61	20.42	137340
2007-05-03	20.43	20.83	20.43	20.83	147780
2007-05-04	20.86	21.09	20.72	21.09	86865
2007-05-07	21.16	21.31	20.96	21.27	112635
2007-05-08	21.29	21.88	20.26	21.61	338627
2007-05-09	21.75	24.61	21.69	24.33	480946
2007-05-10	24.57	25.23	23.92	24.68	313143
2007-05-11	24.33	25.00	23.48	24.30	230991
2007-05-14	24.42	25.65	24.31	25.21	249129
2007-05-15	25.51	25.62	25.23	25.35	189344
2007-05-16	25.61	26.29	25.34	26.13	259884
2007-05-17	26.37	27.53	26.29	26.78	414677
2007-05-18	27.05	27.60	27.05	27.31	243150
2007-05-21	27.33	28.00	27.33	28.00	222255
2007-05-22	27.85	27.87	25.00	25.38	661682
2007-05-23	25.38	26.60	24.93	26.11	334890
2007-05-24	26.15	26.45	24.34	24.85	263133
2007-05-25	24.39	26.42	24.27	26.21	287408
2007-05-29	26.55	27.65	26.22	27.40	385058
2007-05-30	27.16	27.53	27.00	27.30	258572
2007-05-31	27.59	28.95	27.59	28.79	356688
2007-06-01	29.00	29.72	28.35	28.55	435951
2007-06-04	28.74	30.97	28.74	30.72	582381
2007-06-05	31.09	31.27	29.33	29.70	549207
2007-06-06	29.67	29.67	29.18	29.56	344432
2007-06-07	28.95	29.52	28.77	29.13	283518
2007-06-08	28.68	29.33	26.87	29.19	383055
2007-06-11	29.29	29.29	28.55	29.03	182202
2007-06-12	28.09	28.67	27.36	28.53	345303
2007-06-13	28.11	29.61	28.11	29.55	281841
2007-06-14	29.74	30.25	29.35	29.88	208451
2007-06-15	30.08	30.57	29.59	29.73	180956
2007-06-18	29.73	29.75	28.96	29.31	190264
2007-06-19	29.33	30.89	29.24	30.67	357300
2007-06-20	30.85	30.93	29.67	29.83	304998
2007-06-21	29.84	31.79	28.67	31.64	393210
2007-06-22	31.81	31.83	30.80	30.83	1525806
2007-06-25	30.61	31.51	29.79	30.56	370856
2007-06-26	30.56	31.43	30.37	31.01	314516
2007-06-27	30.35	31.01	30.04	30.96	185951
2007-06-28	31.07	33.22	31.01	32.81	371034
2007-06-29	32.84	33.52	32.23	32.83	336861
2007-07-02	32.89	34.13	32.53	33.93	390546
2007-07-03	33.83	35.58	33.83	35.20	215264
2007-07-05	35.37	36.03	33.81	34.67	375675
2007-07-06	34.81	35.58	34.07	35.33	252569
2007-07-09	35.33	36.92	34.88	36.48	297774
2007-07-10	36.06	36.32	34.37	34.59	324983
2007-07-11	34.32	35.94	34.22	35.39	342929
2007-07-12	35.69	36.65	35.53	36.53	255269
2007-07-13	36.49	36.55	35.61	36.28	138323
2007-07-16	36.23	37.47	36.03	36.40	164884
2007-07-17	37.77	37.86	35.86	37.75	203790
2007-07-18	38.07	38.07	36.11	37.11	246603
2007-07-19	37.77	38.07	37.36	37.99	150196
2007-07-20	37.80	38.07	36.35	36.54	184422
2007-07-23	36.92	36.92	33.64	35.57	447673
2007-07-24	34.07	34.95	33.10	33.88	330574
2007-07-25	33.86	34.55	29.34	30.35	624742
2007-07-26	29.34	31.47	29.03	29.71	487032
2007-07-27	29.20	30.57	28.85	29.62	265540
2007-07-30	29.38	30.15	28.26	29.54	221907
2007-07-31	29.98	30.64	29.29	29.72	203053
2007-08-01	29.34	30.13	28.28	29.49	253603
2007-08-02	29.29	29.50	28.75	29.14	234339
2007-08-03	29.16	29.87	27.75	28.05	178261
2007-08-06	28.72	29.48	26.75	29.31	253638
2007-08-07	29.25	30.34	28.57	29.63	337404
2007-08-08	29.99	31.90	27.41	27.83	354165
2007-08-09	27.03	27.03	22.75	22.88	539671
2007-08-10	22.50	22.87	21.37	22.52	467394
2007-08-13	22.94	28.46	22.94	27.70	520275
2007-08-14	27.45	27.45	25.15	26.07	265939
2007-08-15	25.90	26.30	24.65	24.91	192097
2007-08-16	24.00	24.87	22.52	24.38	271951
2007-08-17	25.93	26.19	24.43	25.44	187612
2007-08-20	25.75	26.38	25.06	25.34	142479
2007-08-21	25.09	26.41	25.09	26.17	119740
2007-08-22	26.42	28.85	26.35	27.74	219729
2007-08-23	27.85	27.85	26.12	26.84	148623
2007-08-24	26.98	28.14	26.56	28.14	151258
2007-08-27	28.15	28.15	26.76	27.38	157257
2007-08-28	26.85	27.35	25.62	25.80	158175
2007-08-29	26.00	27.30	25.90	27.24	132204
2007-08-30	26.75	27.87	26.20	27.23	83238
2007-08-31	27.62	27.97	26.83	27.69	71838
2007-09-04	27.84	28.00	27.09	27.97	139968
2007-09-05	27.63	27.80	26.55	26.95	106941
2007-09-06	26.91	27.41	26.75	27.17	70465
2007-09-07	26.68	27.00	25.13	25.17	153237
2007-09-10	25.17	25.46	23.88	24.61	129102
2007-09-11	24.70	24.70	22.50	23.34	443547
2007-09-12	23.16	24.05	22.31	23.65	223414
2007-09-13	23.89	24.88	23.03	24.44	208245
2007-09-14	24.09	24.65	23.53	24.48	146454
2007-09-17	24.50	24.50	23.35	23.79	97207
2007-09-18	23.94	26.00	23.56	26.00	166399
2007-09-19	26.04	26.89	25.20	26.16	181374
2007-09-20	26.14	26.71	25.38	25.76	116082
2007-09-21	26.03	26.39	25.26	25.57	151968
2007-09-24	25.73	27.32	25.63	26.13	129729
2007-09-25	26.00	27.32	25.66	27.30	162069
2007-09-26	27.50	28.34	26.65	28.04	179232
2007-09-27	28.34	32.70	27.26	32.37	1023861
2007-09-28	33.33	33.94	31.54	31.87	520930
2007-10-01	32.61	34.37	32.28	33.84	346836
2007-10-02	34.44	34.75	32.91	33.87	311674
2007-10-03	33.77	33.84	32.25	32.67	233790
2007-10-04	32.78	34.15	32.60	34.15	181938
2007-10-05	34.50	35.16	34.31	34.60	216855
2007-10-08	34.93	35.04	34.00	34.68	174883
2007-10-09	34.95	35.18	34.07	35.04	142989
2007-10-10	35.07	35.47	34.25	35.40	143532
2007-10-11	35.56	36.09	32.55	33.79	278751
2007-10-12	33.87	34.64	33.06	34.39	137811
2007-10-15	34.48	35.06	33.80	34.54	184482
2007-10-16	34.50	34.57	33.31	33.47	141214
2007-10-17	34.17	34.39	31.75	32.70	255978
2007-10-18	32.69	34.14	32.57	34.02	143586
2007-10-19	33.98	34.27	31.91	31.96	147420
2007-10-22	32.00	33.18	30.39	32.90	200676
2007-10-23	33.43	33.90	32.81	33.56	130611
2007-10-24	33.26	33.47	32.05	32.95	124378
2007-10-25	32.87	33.70	32.29	32.89	102411
2007-10-26	33.29	33.84	32.32	33.79	145465
2007-10-29	34.31	36.50	33.81	35.96	260709
2007-10-30	34.26	36.32	34.26	34.45	157776
2007-10-31	34.76	36.01	34.00	35.99	191446
2007-11-01	34.93	35.22	34.24	34.84	191829
2007-11-02	35.13	35.21	31.69	32.45	380997
2007-11-05	32.00	33.04	30.76	31.35	216933
2007-11-06	31.12	32.71	30.75	32.68	162478
2007-11-07	32.01	32.66	30.57	30.65	114835
2007-11-08	30.77	31.88	30.12	31.54	169656
2007-11-09	30.88	30.88	29.00	29.29	191658
2007-11-12	29.06	30.41	28.74	28.79	142150
2007-11-13	28.95	29.85	28.11	29.64	213651
2007-11-14	30.27	30.38	29.25	29.51	97933
2007-11-15	29.54	29.78	27.92	29.11	229557
2007-11-16	29.23	29.23	27.91	28.48	165139
2007-11-19	28.46	28.74	26.55	27.04	130483
2007-11-20	27.35	27.70	26.40	27.09	84582
2007-11-21	26.81	26.94	25.83	25.99	110856
2007-11-23	26.44	27.63	26.00	27.31	45919
2007-11-26	27.51	27.88	26.37	26.42	123576
2007-11-27	26.77	27.48	25.95	27.26	152865
2007-11-28	27.60	29.61	27.16	29.55	156913
2007-11-29	29.54	29.54	28.12	29.35	123943
2007-11-30	29.96	30.50	28.66	29.05	225168
2007-12-03	29.32	29.32	27.91	28.65	155476
2007-12-04	28.26	28.29	27.27	27.83	92541
2007-12-05	28.80	28.80	27.75	28.50	147192
2007-12-06	28.38	29.76	27.91	29.67	101817
2007-12-07	29.62	30.73	29.44	30.73	136810
2007-12-10	30.88	32.28	30.63	31.07	186958
2007-12-11	31.46	31.46	29.00	29.08	158400
2007-12-12	30.44	30.93	29.30	30.01	165087
2007-12-13	29.75	30.14	28.35	29.72	133446
2007-12-14	29.20	29.38	27.72	27.89	118135
2007-12-17	27.53	27.98	25.05	25.23	231112
2007-12-18	25.66	26.87	25.09	25.93	174669
2007-12-19	26.25	26.44	25.63	26.09	124927
2007-12-20	26.30	26.36	25.37	25.87	136398
2007-12-21	25.02	26.57	25.02	26.39	233457
2007-12-24	26.78	26.95	26.04	26.33	74109
2007-12-26	26.25	27.25	25.43	27.06	101199
2007-12-27	27.14	27.56	25.45	25.45	97368
2007-12-28	25.37	26.19	25.06	25.13	70390
2007-12-31	25.16	25.79	24.66	25.23	128773
2008-01-02	25.24	25.80	24.22	24.26	109071
2008-01-03	24.54	25.55	24.26	24.41	124179
2008-01-04	24.01	24.09	22.80	23.11	180667
2008-01-07	23.45	24.47	23.06	23.34	199888
2008-01-08	23.40	24.02	21.80	21.84	128187
2008-01-09	21.69	21.83	20.03	21.27	297513
2008-01-10	20.95	22.40	20.36	21.61	197233
2008-01-11	21.30	21.81	20.83	20.93	110487
2008-01-14	21.17	21.31	20.38	21.05	117462
2008-01-15	20.50	20.78	19.58	20.26	169770
2008-01-16	19.92	20.19	18.69	20.15	369432
2008-01-17	20.26	20.98	18.75	19.55	259875
2008-01-18	19.54	20.01	19.21	19.40	126147
2008-01-22	17.73	19.85	17.02	19.13	148117
2008-01-23	18.29	20.49	17.88	20.48	116343
2008-01-24	20.64	21.03	20.26	20.67	122581
2008-01-25	21.05	21.63	20.68	21.45	125670
2008-01-28	21.28	21.64	20.51	21.55	91587
2008-01-29	21.68	21.77	20.63	21.69	94801
2008-01-30	21.54	22.64	21.03	22.57	135648
2008-01-31	21.75	23.16	21.14	23.00	151516
2008-02-01	23.18	24.10	22.35	24.09	131646
2008-02-04	24.15	24.15	22.60	23.00	97842
2008-02-05	22.55	23.14	21.71	21.75	109794
2008-02-06	21.94	22.41	21.27	21.49	69052
2008-02-07	21.34	22.29	21.00	21.43	89967
2008-02-08	21.38	22.80	21.38	21.62	90909
2008-02-11	21.85	21.85	21.28	21.43	75588
2008-02-12	21.30	22.25	21.25	21.75	72528
2008-02-13	22.10	23.03	22.10	22.93	69066
2008-02-14	23.17	23.25	21.51	21.66	71668
2008-02-15	21.30	22.09	20.84	21.66	82090
2008-02-19	22.10	22.45	21.43	22.24	76668
2008-02-20	22.04	22.69	21.43	22.03	72840
2008-02-21	22.36	22.54	21.47	21.83	75751
2008-02-22	22.00	22.05	20.82	21.49	93249
2008-02-25	21.61	22.05	20.66	22.02	82819
2008-02-26	21.96	22.96	21.61	22.89	64107
2008-02-27	22.50	23.10	22.39	22.58	55117
2008-02-28	22.35	22.91	22.21	22.62	91782
2008-02-29	22.39	22.76	21.52	21.73	102975
2008-03-03	21.70	22.28	21.25	21.66	129838
2008-03-04	21.54	25.75	21.04	25.40	272169
2008-03-05	25.53	26.82	25.11	26.28	285868
2008-03-06	26.08	26.46	25.61	25.65	217698
2008-03-07	25.45	26.91	25.19	26.31	166065
2008-03-10	26.68	27.65	26.31	26.61	198838
2008-03-11	27.49	28.00	26.92	28.00	160954
2008-03-12	28.00	29.07	27.27	28.47	127503
2008-03-13	27.73	29.50	27.27	29.06	194700
2008-03-14	28.97	28.97	26.12	27.02	244389
2008-03-17	26.06	27.97	26.00	27.20	107196
2008-03-18	28.09	30.21	27.30	30.19	210354
2008-03-19	30.31	30.58	28.33	28.39	162786
2008-03-20	29.01	29.69	28.53	29.36	244567
2008-03-24	29.54	30.92	28.48	30.62	176643
2008-03-25	30.40	30.99	29.67	30.36	151143
2008-03-26	30.00	30.35	29.92	30.29	77701
2008-03-27	30.04	30.53	29.81	30.00	81297
2008-03-28	29.88	30.33	29.63	29.91	70623
2008-03-31	29.79	30.24	28.98	29.27	111225
2008-04-01	30.06	30.34	29.86	30.25	182901
2008-04-02	30.15	30.35	29.82	30.28	120277
2008-04-03	29.90	30.46	29.75	30.30	141346
2008-04-04	28.81	32.18	28.81	31.29	170319
2008-04-07	31.44	31.74	30.65	31.14	93747
2008-04-08	30.51	31.35	30.51	31.24	79242
2008-04-09	31.12	31.35	29.67	29.81	94386
2008-04-10	29.62	31.13	29.55	30.59	93798
2008-04-11	30.33	30.90	29.06	29.33	75321
2008-04-14	29.04	29.90	28.87	29.50	80617
2008-04-15	29.50	29.95	29.02	29.60	57882
2008-04-16	30.12	30.95	29.89	30.63	82155
2008-04-17	30.41	31.09	29.76	30.51	71370
2008-04-18	30.75	31.11	30.27	30.83	86218
2008-04-21	30.05	30.81	30.00	30.79	65667
2008-04-22	30.75	30.84	29.55	30.08	86881
2008-04-23	30.09	30.75	29.58	30.21	64908
2008-04-24	30.10	30.25	29.25	29.84	86988
2008-04-25	29.98	30.07	28.95	29.87	57249
2008-04-28	29.76	30.85	29.76	30.72	55716
2008-04-29	30.80	31.00	29.88	30.03	46221
2008-04-30	30.20	30.69	30.04	30.18	54096
2008-05-01	30.22	31.00	30.22	30.99	72531
2008-05-02	31.00	31.39	30.53	30.66	58338
2008-05-05	31.25	31.50	31.08	31.25	113533
2008-05-06	31.09	36.95	30.55	36.88	705624
2008-05-07	36.96	37.72	34.51	35.65	321354
2008-05-08	36.05	37.02	34.91	36.63	171873
2008-05-09	36.95	37.05	36.04	37.05	100428
2008-05-12	37.17	39.88	37.06	39.68	285435
2008-05-13	39.42	39.93	38.37	39.50	166939
2008-05-14	38.87	40.00	38.32	38.63	139860
2008-05-15	38.57	40.10	38.52	39.63	203013
2008-05-16	39.98	40.00	38.85	39.48	159391
2008-05-19	39.76	39.99	38.64	38.69	170166
2008-05-20	38.67	39.71	38.62	39.71	197008
2008-05-21	39.92	41.17	39.35	39.88	326019
2008-05-22	39.62	40.24	38.95	39.67	142102
2008-05-23	39.02	39.02	35.74	37.54	232977
2008-05-27	38.75	39.97	37.51	39.97	211264
2008-05-28	40.29	40.30	38.33	39.20	158214
2008-05-29	39.00	39.87	38.88	39.00	149124
2008-05-30	38.98	40.29	38.98	40.11	153564
2008-06-02	40.04	41.43	40.00	41.04	216576
2008-06-03	41.37	41.49	39.25	40.10	137158
2008-06-04	39.47	40.23	39.22	39.72	89235
2008-06-05	39.46	40.18	39.38	39.85	128232
2008-06-06	39.64	39.99	38.00	38.10	119901
2008-06-09	38.02	39.04	36.96	38.16	174469
2008-06-10	37.49	39.05	37.49	38.00	131337
2008-06-11	38.41	38.50	36.17	36.21	197277
2008-06-12	36.51	37.60	35.47	36.03	138769
2008-06-13	36.52	38.50	36.14	38.50	184428
2008-06-16	39.22	39.47	38.75	39.40	182073
2008-06-17	39.32	39.45	38.20	38.90	200943
2008-06-18	38.52	39.48	37.26	38.14	126744
2008-06-19	38.18	38.88	37.56	38.88	92052
2008-06-20	38.57	38.57	37.00	37.62	152070
2008-06-23	38.06	38.31	37.46	37.55	81244
2008-06-24	37.29	38.15	36.14	36.15	94356
2008-06-25	36.39	37.05	36.20	36.76	177621
2008-06-26	36.24	36.24	32.82	33.54	316099
2008-06-27	33.27	34.12	32.39	32.45	370494
2008-06-30	31.50	32.86	31.16	32.27	277537
2008-07-01	31.65	35.00	31.44	34.95	285102
2008-07-02	33.67	34.77	31.59	32.09	235716
2008-07-03	32.00	33.16	31.63	31.89	130926
2008-07-07	31.96	33.22	31.22	32.00	189874
2008-07-08	32.00	33.65	31.47	33.62	182011
2008-07-09	33.70	34.48	31.85	31.86	202650
2008-07-10	32.16	33.34	31.80	32.95	143062
2008-07-11	32.72	33.88	32.12	33.56	168252
2008-07-14	34.17	34.20	32.64	33.69	200061
2008-07-15	33.07	33.54	31.54	32.60	208488
2008-07-16	32.63	34.29	32.16	34.29	136491
2008-07-17	34.04	35.40	33.31	35.27	174930
2008-07-18	35.24	37.30	34.91	37.11	247051
2008-07-21	37.13	38.00	36.52	37.62	159690
2008-07-22	37.33	40.64	37.08	40.62	282597
2008-07-23	40.48	40.48	38.62	39.84	190941
2008-07-24	39.77	39.98	37.49	37.57	151665
2008-07-25	37.80	39.25	37.06	38.89	117375
2008-07-28	38.86	39.78	38.03	38.38	84972
2008-07-29	39.17	40.00	38.70	39.92	109821
2008-07-30	40.04	42.94	39.80	42.06	526332
2008-07-31	42.42	42.50	41.00	41.20	230880
2008-08-01	41.71	41.90	40.35	40.74	167910
2008-08-04	41.11	41.29	37.25	38.44	361357
2008-08-05	38.47	38.95	31.75	34.12	1106208
2008-08-06	32.79	35.54	32.55	34.39	303189
2008-08-07	33.43	34.20	33.37	33.50	184647
2008-08-08	33.21	34.95	33.19	34.33	153114
2008-08-11	33.68	34.50	33.00	33.86	149040
2008-08-12	33.77	33.78	32.69	33.50	125364
2008-08-13	33.04	34.88	32.87	34.09	148300
2008-08-14	33.59	34.65	33.01	34.24	95460
2008-08-15	34.65	34.81	33.17	33.48	154818
2008-08-18	33.68	34.24	32.51	32.99	64350
2008-08-19	32.57	32.60	31.25	31.96	161418
2008-08-20	32.03	33.14	31.49	32.96	113854
2008-08-21	32.67	32.99	32.05	32.10	132907
2008-08-22	32.61	33.20	32.17	33.04	52182
2008-08-25	33.00	33.00	31.63	31.95	68413
2008-08-26	32.15	32.47	31.68	31.84	188316
2008-08-27	31.78	33.10	31.51	32.94	120178
2008-08-28	33.28	34.03	33.00	33.92	78654
2008-08-29	33.84	33.84	32.85	33.09	62326
2008-09-02	31.69	33.37	31.20	31.99	135640
2008-09-03	31.99	33.16	31.65	32.33	173725
2008-09-04	31.98	32.07	29.33	29.94	211854
2008-09-05	29.69	30.15	28.75	29.63	160287
2008-09-08	30.36	31.40	29.69	31.19	177705
2008-09-09	31.19	31.77	28.81	28.86	85579
2008-09-10	29.11	30.72	28.80	30.62	103452
2008-09-11	30.15	31.18	29.52	31.18	72285
2008-09-12	31.04	31.92	30.67	31.66	42982
2008-09-15	30.53	31.46	28.55	28.73	95413
2008-09-16	28.19	30.75	27.61	30.28	183181
2008-09-17	29.60	29.98	27.21	27.29	191110
2008-09-18	28.00	29.80	25.69	29.14	205254
2008-09-19	30.89	32.75	30.00	31.49	282384
2008-09-22	31.47	31.96	30.20	30.29	61818
2008-09-23	30.20	30.20	27.33	27.34	143307
2008-09-24	27.41	27.86	25.83	25.84	136348
2008-09-25	26.02	26.53	25.59	26.23	304002
2008-09-26	25.53	26.40	25.36	26.33	107509
2008-09-29	25.74	25.98	23.01	24.39	164677
2008-09-30	24.70	26.12	24.33	26.04	119841
2008-10-01	25.81	25.81	24.45	24.77	110440
2008-10-02	24.50	25.07	23.18	23.34	116647
2008-10-03	23.05	24.62	22.12	22.58	215859
2008-10-06	21.82	22.58	20.17	21.90	223278
2008-10-07	22.13	22.40	20.01	20.30	107925
2008-10-08	19.69	22.00	18.17	20.66	241017
2008-10-09	21.19	22.03	18.59	18.84	174279
2008-10-10	17.16	23.25	16.26	21.42	393544
2008-10-13	23.25	24.13	21.75	24.13	215085
2008-10-14	24.61	24.85	22.31	22.82	149958
2008-10-15	22.25	22.64	20.05	20.26	200115
2008-10-16	20.24	21.27	18.75	21.02	176872
2008-10-17	20.01	22.06	19.48	19.97	195588
2008-10-20	20.25	21.74	20.10	21.66	159016
2008-10-21	21.39	22.06	20.57	21.05	127347
2008-10-22	20.39	20.75	18.25	18.90	196824
2008-10-23	19.00	19.25	16.83	18.02	225679
2008-10-24	17.50	18.69	16.76	17.94	177282
2008-10-27	17.61	17.94	16.76	16.82	84837
2008-10-28	17.25	18.68	16.34	18.67	94755
2008-10-29	18.57	19.75	17.06	18.75	88417
2008-10-30	18.81	19.65	18.52	19.65	78607
2008-10-31	19.61	21.22	19.24	20.94	85704
2008-11-03	20.02	20.56	19.52	20.13	157635
2008-11-04	16.67	16.99	15.26	16.15	682747
2008-11-05	15.98	16.39	15.40	15.44	227058
2008-11-06	15.30	15.47	14.21	14.83	271861
2008-11-07	14.99	15.37	14.03	14.36	169711
2008-11-10	14.50	14.69	13.73	14.01	170316
2008-11-11	13.91	14.56	13.08	13.28	192210
2008-11-12	13.28	13.89	12.69	13.26	283264
2008-11-13	13.33	15.45	12.68	15.45	337450
2008-11-14	15.02	15.34	13.46	13.56	184584
2008-11-17	13.31	14.16	13.13	13.86	234859
2008-11-18	13.87	14.40	13.51	14.04	149433
2008-11-19	13.99	13.99	12.39	12.52	149313
2008-11-20	12.24	12.89	11.41	11.46	146644
2008-11-21	11.76	12.85	11.23	12.80	139267
2008-11-24	12.85	13.82	12.46	13.35	113746
2008-11-25	13.54	13.96	12.97	13.90	85866
2008-11-26	13.44	15.22	13.44	15.13	103134
2008-11-28	14.50	15.25	14.48	15.22	36346
2008-12-01	14.58	15.15	12.80	12.92	132706
2008-12-02	13.33	13.71	13.05	13.65	133228
2008-12-03	13.12	14.59	13.12	14.43	150844
2008-12-04	14.08	14.72	13.60	13.98	131976
2008-12-05	13.62	14.90	13.28	14.73	162918
2008-12-08	15.42	16.93	15.07	16.38	197679
2008-12-09	16.07	16.75	15.31	15.53	116916
2008-12-10	15.89	16.07	15.06	15.59	76314
2008-12-11	15.25	16.00	15.25	15.41	137709
2008-12-12	14.96	16.17	14.90	15.96	96633
2008-12-15	16.23	16.50	15.03	15.30	85870
2008-12-16	15.69	17.38	15.47	17.27	137920
2008-12-17	17.16	18.62	17.16	18.07	126190
2008-12-18	18.07	18.07	16.36	17.01	195058
2008-12-19	17.54	18.71	17.03	17.22	233119
2008-12-22	17.23	17.78	16.27	17.04	121087
2008-12-23	17.19	17.64	17.02	17.42	158460
2008-12-24	17.35	18.23	17.03	17.83	73230
2008-12-26	17.94	18.36	17.44	18.04	78561
2008-12-29	17.95	17.95	16.41	17.33	82644
2008-12-30	17.45	18.57	16.45	18.50	109518
2008-12-31	18.43	19.10	18.18	18.84	113596
2009-01-02	17.15	19.20	17.15	18.94	104580
2009-01-05	19.13	19.49	18.85	19.22	87297
2009-01-06	19.43	19.97	19.01	19.61	111516
2009-01-07	19.00	19.54	17.76	18.37	86469
2009-01-08	18.22	18.81	17.90	18.51	104955
2009-01-09	18.57	19.01	17.51	17.60	95865
2009-01-12	17.63	17.88	16.90	16.90	108760
2009-01-13	16.95	17.67	16.74	17.24	80547
2009-01-14	16.98	17.35	16.02	16.26	119952
2009-01-15	16.29	16.82	15.56	16.81	106674
2009-01-16	16.86	17.05	15.78	16.31	126255
2009-01-20	16.00	16.43	14.66	14.75	111697
2009-01-21	15.21	16.66	14.77	16.47	89829
2009-01-22	16.05	17.07	15.90	16.30	87447
2009-01-23	15.87	16.44	15.61	16.08	164118
2009-01-26	15.98	16.76	15.71	16.16	83997
2009-01-27	16.15	16.51	15.78	16.43	73398
2009-01-28	16.74	18.04	16.54	18.01	83686
2009-01-29	17.66	17.85	15.93	16.09	92532
2009-01-30	16.26	16.40	15.31	15.40	116133
2009-02-02	15.23	16.44	15.14	16.22	94738
2009-02-03	16.32	16.87	16.09	16.66	75957
2009-02-04	16.71	17.65	16.39	17.03	61084
2009-02-05	16.81	17.64	16.43	17.42	60040
2009-02-06	17.45	18.47	17.10	18.44	71296
2009-02-09	18.29	18.59	17.76	18.24	47506
2009-02-10	18.03	18.61	16.66	16.97	107391
2009-02-11	17.04	17.33	16.77	16.80	51631
2009-02-12	16.72	17.07	16.33	16.98	66174
2009-02-13	16.95	17.59	16.61	16.89	54085
2009-02-17	16.62	16.81	16.04	16.13	62049
2009-02-18	16.44	16.64	15.37	15.55	104236
2009-02-19	15.70	16.63	15.65	16.24	158977
2009-02-20	15.93	16.16	15.45	15.67	151437
2009-02-23	15.33	15.38	13.51	13.52	268743
2009-02-24	13.66	14.23	13.25	14.12	237084
2009-02-25	14.04	14.24	13.37	13.46	182044
2009-02-26	13.54	13.95	13.13	13.17	146215
2009-02-27	13.32	13.79	13.17	13.26	159919
2009-03-02	12.97	13.07	11.78	12.48	213888
2009-03-03	11.99	12.35	11.30	11.41	413673
2009-03-04	11.68	12.15	11.56	11.74	196422
2009-03-05	11.40	11.61	10.30	10.85	199369
2009-03-06	10.97	11.20	10.41	10.77	183534
2009-03-09	10.59	10.89	10.30	10.59	130560
2009-03-10	11.00	12.03	10.71	12.02	140502
2009-03-11	12.10	12.58	11.85	12.24	174315
2009-03-12	12.15	13.77	11.91	13.59	172777
2009-03-13	13.77	15.00	13.77	14.55	172467
2009-03-16	14.69	14.90	14.07	14.17	86535
2009-03-17	14.20	14.99	13.98	14.98	92335
2009-03-18	14.84	16.32	14.78	15.45	136080
2009-03-19	15.75	15.97	15.09	15.16	93855
2009-03-20	15.36	15.58	14.21	14.35	130896
2009-03-23	15.40	16.26	15.06	16.16	124795
2009-03-24	15.79	16.00	15.00	15.04	79252
2009-03-25	15.26	16.01	14.80	15.56	114823
2009-03-26	16.25	16.25	15.30	16.11	125466
2009-03-27	15.65	16.09	14.76	14.82	115849
2009-03-30	14.22	14.42	13.57	13.93	194913
2009-03-31	14.21	14.88	13.85	14.61	209080
2009-04-01	14.30	15.77	13.93	15.63	130512
2009-04-02	16.00	16.95	15.76	16.30	103641
2009-04-03	16.14	16.39	15.89	16.39	48700
2009-04-06	16.15	16.25	15.57	16.02	58432
2009-04-07	15.76	15.98	14.86	14.87	70980
2009-04-08	14.95	15.32	14.79	15.24	41254
2009-04-09	15.74	16.33	15.51	16.08	101764
2009-04-13	15.77	16.08	15.48	15.89	89878
2009-04-14	15.50	15.52	14.90	14.97	81303
2009-04-15	14.87	15.41	14.87	15.38	60505
2009-04-16	15.56	15.78	15.09	15.61	63474
2009-04-17	15.70	15.94	15.37	15.50	92796
2009-04-20	15.08	15.35	14.44	14.70	144606
2009-04-21	14.43	15.87	14.29	15.72	111984
2009-04-22	15.31	16.94	15.31	16.26	124863
2009-04-23	16.23	16.92	15.99	16.44	138070
2009-04-24	16.58	18.31	16.25	17.85	145926
2009-04-27	17.34	17.48	16.87	17.13	121692
2009-04-28	16.70	17.99	16.70	17.49	99319
2009-04-29	17.75	18.55	17.63	18.09	68601
2009-04-30	18.28	19.10	18.10	18.10	123990
2009-05-01	18.13	18.45	17.67	18.00	111649
2009-05-04	18.14	19.00	18.14	19.00	161793
2009-05-05	17.28	18.88	16.79	17.04	266370
2009-05-06	17.00	17.15	16.09	16.29	178443
2009-05-07	16.57	16.78	16.14	16.61	155694
2009-05-08	16.91	17.35	16.55	17.05	153132
2009-05-11	16.70	17.17	16.44	16.98	126024
2009-05-12	17.07	17.35	16.50	16.91	67230
2009-05-13	16.60	16.68	15.81	15.88	111069
2009-05-14	16.02	16.44	15.83	16.08	98730
2009-05-15	16.17	16.17	15.00	15.26	241906
2009-05-18	15.25	15.51	15.05	15.33	148329
2009-05-19	15.31	15.49	15.03	15.14	129682
2009-05-20	15.34	16.07	15.21	15.72	100057
2009-05-21	15.38	15.95	14.97	15.45	100224
2009-05-22	15.53	16.08	15.53	15.81	104448
2009-05-26	15.51	16.34	15.51	16.23	105094
2009-05-27	16.04	16.56	15.93	16.00	78036
2009-05-28	16.09	16.34	15.78	16.04	104775
2009-05-29	16.06	16.22	15.51	15.90	109539
2009-06-01	16.01	17.00	16.01	16.69	124209
2009-06-02	16.67	17.50	16.64	17.38	98214
2009-06-03	17.24	17.34	16.76	17.25	82680
2009-06-04	17.30	17.50	16.97	17.38	103324
2009-06-05	17.48	17.85	17.21	17.59	111621
2009-06-08	17.32	17.85	17.28	17.53	90786
2009-06-09	17.71	17.72	17.37	17.57	75055
2009-06-10	17.82	17.82	17.00	17.58	118813
2009-06-11	17.59	18.00	16.97	17.78	64245
2009-06-12	17.62	17.82	16.92	17.39	138718
2009-06-15	17.19	17.50	16.92	17.03	128646
2009-06-16	17.04	17.36	16.52	16.58	123751
2009-06-17	16.61	17.02	16.51	16.84	92823
2009-06-18	16.76	16.92	16.51	16.73	73105
2009-06-19	17.00	17.25	16.52	17.14	123073
2009-06-22	16.93	16.93	15.84	15.98	130174
2009-06-23	16.00	16.46	15.95	16.00	87321
2009-06-24	16.14	16.58	15.98	16.01	54396
2009-06-25	16.00	16.60	15.96	16.42	93115
2009-06-26	16.21	16.96	16.03	16.94	449863
2009-06-29	16.95	17.06	16.36	16.89	81969
2009-06-30	16.86	17.04	16.16	16.17	71760
2009-07-01	16.28	16.83	16.18	16.40	97686
2009-07-02	16.22	16.22	15.79	15.81	129459
2009-07-06	15.64	15.85	15.33	15.66	97315
2009-07-07	15.72	15.87	15.33	15.35	118180
2009-07-08	15.49	15.99	15.08	15.40	117309
2009-07-09	15.58	15.59	15.09	15.15	66615
2009-07-10	15.05	15.13	14.78	15.05	205479
2009-07-13	15.09	15.41	14.76	15.37	104002
2009-07-14	15.31	15.54	15.12	15.38	62724
2009-07-15	15.70	16.79	15.70	16.79	80559
2009-07-16	16.63	17.38	16.31	17.27	68607
2009-07-17	17.32	17.49	16.50	16.82	87690
2009-07-20	16.88	17.48	16.73	17.46	55309
2009-07-21	17.53	17.94	17.48	17.65	71088
2009-07-22	17.48	17.93	16.71	17.76	35308
2009-07-23	17.80	18.48	16.97	18.32	130848
2009-07-24	18.07	18.07	17.20	17.86	58974
2009-07-27	17.71	18.08	17.37	17.81	67140
2009-07-28	17.60	18.09	17.39	17.85	42610
2009-07-29	17.61	17.85	17.28	17.42	38730
2009-07-30	17.64	18.03	17.49	17.69	71076
2009-07-31	17.65	17.90	17.50	17.58	67563
2009-08-03	17.69	17.80	17.22	17.74	86160
2009-08-04	17.27	17.68	16.27	17.57	413868
2009-08-05	17.64	17.72	17.01	17.51	165964
2009-08-06	17.52	17.67	17.26	17.50	62755
2009-08-07	17.76	18.53	17.36	18.09	79560
2009-08-10	17.99	18.07	17.54	17.96	57375
2009-08-11	17.74	17.89	17.44	17.55	50403
2009-08-12	17.48	18.52	17.44	18.24	82113
2009-08-13	18.26	18.59	17.83	18.39	67390
2009-08-14	18.38	18.60	17.88	18.54	151246
2009-08-17	18.05	18.60	17.51	18.53	126982
2009-08-18	18.49	18.99	18.37	18.61	145899
2009-08-19	18.50	18.66	18.31	18.55	91614
2009-08-20	18.38	18.75	18.28	18.68	61494
2009-08-21	18.71	19.20	18.55	19.15	100242
2009-08-24	19.15	19.67	19.00	19.44	83145
2009-08-25	19.47	19.47	19.02	19.26	72982
2009-08-26	19.14	19.65	19.00	19.50	89332
2009-08-27	19.45	19.45	18.78	19.32	31968
2009-08-28	19.36	19.36	18.80	19.06	50287
2009-08-31	18.78	18.89	18.38	18.43	103558
2009-09-01	18.23	19.12	18.23	18.50	89928
2009-09-02	18.50	19.04	18.40	18.90	149890
2009-09-03	18.93	19.11	18.64	19.04	90714
2009-09-04	18.93	19.39	18.77	19.32	188382
2009-09-08	19.13	19.61	18.66	19.51	63909
2009-09-09	19.43	19.94	19.40	19.86	73087
2009-09-10	19.78	20.95	19.78	20.75	105771
2009-09-11	20.85	21.11	20.56	21.00	82165
2009-09-14	20.86	21.42	20.50	21.41	90780
2009-09-15	21.29	21.50	21.20	21.45	81043
2009-09-16	21.45	21.89	21.26	21.76	77560
2009-09-17	21.61	22.18	21.61	22.00	64860
2009-09-18	22.10	22.35	22.02	22.17	77628
2009-09-21	22.05	22.35	21.76	22.02	82266
2009-09-22	22.24	22.24	21.84	21.90	23143
2009-09-23	21.93	22.38	21.76	21.94	61923
2009-09-24	21.99	22.00	21.43	21.94	47008
2009-09-25	21.85	22.02	21.41	21.50	34977
2009-09-28	21.54	22.50	21.42	22.04	33556
2009-09-29	22.08	22.22	21.70	21.96	26161
2009-09-30	21.83	21.99	20.86	21.06	85038
2009-10-01	20.82	20.82	20.13	20.14	72142
2009-10-02	20.09	20.48	19.54	19.60	75619
2009-10-05	19.78	20.01	19.10	19.89	38988
2009-10-06	19.99	20.48	19.79	20.20	28168
2009-10-07	20.03	20.45	20.01	20.40	26653
2009-10-08	20.52	20.85	20.42	20.45	29340
2009-10-09	20.47	21.10	20.32	21.07	39531
2009-10-12	21.05	21.73	21.05	21.15	35754
2009-10-13	21.05	21.22	20.83	21.15	21174
2009-10-14	21.44	21.44	21.01	21.32	42354
2009-10-15	21.06	21.19	20.39	20.94	54856
2009-10-16	20.80	21.03	20.20	20.38	92292
2009-10-19	20.53	21.26	20.15	21.17	54096
2009-10-20	21.17	21.17	20.20	20.87	36682
2009-10-21	20.84	21.52	20.49	20.77	76551
2009-10-22	20.67	20.83	19.91	20.67	45012
2009-10-23	20.69	20.69	19.98	20.37	33496
2009-10-26	20.33	20.82	19.96	20.19	22785
2009-10-27	20.28	20.42	19.81	19.88	43102
2009-10-28	19.78	19.96	19.35	19.40	37725
2009-10-29	19.49	20.15	19.17	19.95	44629
2009-10-30	19.73	19.81	18.92	19.06	72228
2009-11-02	19.35	19.96	18.85	19.38	70171
2009-11-03	20.51	21.89	20.10	20.37	124960
2009-11-04	20.57	21.75	20.00	21.26	90987
2009-11-05	21.28	22.39	21.28	22.07	71376
2009-11-06	21.82	22.35	21.31	22.25	55164
2009-11-09	22.55	23.40	22.09	23.38	93142
2009-11-10	23.15	23.30	22.43	22.44	92163
2009-11-11	22.79	22.79	22.22	22.59	50811
2009-11-12	22.52	22.88	22.03	22.12	43401
2009-11-13	22.16	22.84	21.86	22.52	40645
2009-11-16	22.68	24.28	22.68	24.28	113533
2009-11-17	24.06	24.57	23.63	24.46	96580
2009-11-18	24.47	24.47	23.55	23.98	51339
2009-11-19	23.74	23.91	23.18	23.59	42303
2009-11-20	23.27	23.73	23.16	23.49	43555
2009-11-23	23.66	25.49	23.40	25.40	106725
2009-11-24	25.30	25.30	24.55	24.77	32001
2009-11-25	24.57	24.75	23.97	24.12	39256
2009-11-27	23.01	23.69	22.34	23.15	37563
2009-11-30	23.15	23.73	22.43	23.65	80232
2009-12-01	23.86	25.67	23.86	25.13	83541
2009-12-02	25.08	26.67	25.08	26.50	93960
2009-12-03	26.64	27.14	25.38	25.73	76608
2009-12-04	26.42	26.85	26.13	26.76	57078
2009-12-07	26.94	27.72	26.85	27.68	85950
2009-12-08	27.48	28.68	27.13	27.71	157779
2009-12-09	27.98	27.99	26.52	26.89	48547
2009-12-10	26.95	27.66	26.95	27.52	305964
2009-12-11	27.62	27.97	27.31	27.68	94356
2009-12-14	27.81	27.88	27.52	27.72	49857
2009-12-15	27.70	28.28	27.56	27.84	153999
2009-12-16	28.17	28.17	27.41	27.53	29394
2009-12-17	27.28	27.59	26.82	27.01	61122
2009-12-18	27.28	27.46	26.53	27.23	126607
2009-12-21	27.33	27.76	26.80	27.19	63996
2009-12-22	27.17	27.40	26.91	27.22	46600
2009-12-23	27.34	27.81	27.17	27.58	31749
2009-12-24	27.50	27.50	27.07	27.48	9438
2009-12-28	27.50	27.50	26.56	26.95	40855
2009-12-29	26.95	27.06	26.68	26.86	27552
2009-12-30	26.63	27.40	26.27	26.69	49554
2009-12-31	26.60	27.07	26.16	26.25	42922
2010-01-04	26.56	27.89	26.56	27.64	50826
2010-01-05	27.72	27.72	27.11	27.27	40929
2010-01-06	27.23	27.62	26.82	26.87	34390
2010-01-07	26.76	27.58	26.40	27.48	35914
2010-01-08	27.28	27.88	27.14	27.79	37362
2010-01-11	27.90	27.90	27.37	27.72	19218
2010-01-12	27.39	27.60	27.01	27.08	20476
2010-01-13	27.29	27.63	27.06	27.53	16111
2010-01-14	27.44	27.97	27.20	27.55	23842
2010-01-15	27.68	27.84	27.02	27.05	43350
2010-01-19	27.15	27.89	26.76	27.76	54996
2010-01-20	27.57	27.57	26.75	26.94	56211
2010-01-21	26.95	27.17	25.33	25.33	83397
2010-01-22	25.27	25.88	25.00	25.04	53373
2010-01-25	25.25	25.42	24.20	24.42	73321
2010-01-26	24.25	24.25	23.22	23.46	61857
2010-01-27	23.33	23.74	23.26	23.69	30207
2010-01-28	23.69	23.69	22.55	22.88	40906
2010-01-29	23.25	23.60	22.38	22.38	57690
2010-02-01	22.49	22.53	22.01	22.13	54756
2010-02-02	22.09	22.59	22.00	22.43	65661
2010-02-03	22.25	22.91	22.00	22.15	30010
2010-02-04	21.97	22.22	21.14	21.31	55344
2010-02-05	21.30	21.32	20.73	21.22	31555
2010-02-08	21.14	21.43	20.82	20.86	36514
2010-02-09	21.08	21.23	20.72	20.97	54868
2010-02-10	20.75	21.40	20.50	21.39	35709
2010-02-11	21.24	22.33	20.92	22.32	32553
2010-02-12	21.98	22.90	21.98	22.78	48457
2010-02-16	23.03	23.03	22.47	22.95	33450
2010-02-17	23.11	23.64	22.90	23.58	32008
2010-02-18	23.49	25.08	23.29	25.01	33969
2010-02-19	25.01	25.40	24.70	25.00	70143
2010-02-22	25.09	25.36	24.71	25.00	14166
2010-02-23	24.97	25.02	24.07	24.15	49071
2010-02-24	24.20	24.57	24.12	24.55	20197
2010-02-25	24.08	25.17	23.69	25.17	37482
2010-02-26	25.04	25.13	24.17	24.19	48484
2010-03-01	24.43	25.25	24.14	25.21	47976
2010-03-02	25.18	25.58	24.80	25.44	24715
2010-03-03	25.50	25.72	25.40	25.65	54189
2010-03-04	25.45	25.82	25.39	25.73	32218
2010-03-05	25.84	26.56	25.75	26.08	54027
2010-03-08	26.15	26.20	25.76	25.88	36522
2010-03-09	27.44	27.50	26.97	27.39	105813
2010-03-10	27.32	29.64	27.32	29.53	92038
2010-03-11	29.39	29.39	27.61	27.83	68184
2010-03-12	28.00	28.95	27.37	28.16	49615
2010-03-15	28.16	28.16	27.46	27.96	26088
2010-03-16	28.01	28.01	27.11	27.72	49398
2010-03-17	26.68	27.81	26.68	27.60	23163
2010-03-18	27.30	27.75	27.00	27.67	13197
2010-03-19	27.75	27.75	26.91	27.38	65877
2010-03-22	27.03	27.55	26.76	27.34	60837
2010-03-23	27.43	27.86	27.21	27.57	68295
2010-03-24	27.47	27.53	26.59	26.67	53364
2010-03-25	26.91	27.21	26.20	26.28	73842
2010-03-26	26.48	27.00	26.29	26.52	38970
2010-03-29	26.53	27.01	26.44	26.94	36054
2010-03-30	26.98	27.16	26.35	26.77	49953
2010-03-31	26.57	26.84	25.92	25.98	135132
2010-04-01	26.17	27.19	25.99	26.17	58566
2010-04-05	26.19	27.64	26.09	27.46	113865
2010-04-06	27.29	27.63	26.60	27.52	61248
2010-04-07	27.41	27.41	26.66	27.08	48894
2010-04-08	26.90	27.52	26.72	27.30	28789
2010-04-09	27.16	27.30	26.77	27.07	31335
2010-04-12	26.93	27.71	26.93	27.23	55594
2010-04-13	26.99	27.99	26.99	27.60	38433
2010-04-14	27.73	28.89	27.16	28.50	58222
2010-04-15	28.30	28.86	27.96	28.75	46143
2010-04-16	28.74	28.82	28.36	28.54	56101
2010-04-19	28.32	28.49	27.61	28.34	31183
2010-04-20	28.56	29.28	28.56	29.08	43017
2010-04-21	29.13	29.37	28.96	29.12	29749
2010-04-22	28.66	29.45	28.66	29.33	31308
2010-04-23	29.21	29.36	29.10	29.33	25875
2010-04-26	29.21	29.60	29.05	29.26	35458
2010-04-27	29.04	29.24	27.97	28.04	32860
2010-04-28	28.15	28.25	27.93	28.08	13840
2010-04-29	28.30	28.86	27.75	28.81	31120
2010-04-30	28.73	29.00	27.94	28.01	40851
2010-05-03	28.09	29.00	27.77	28.88	33150
2010-05-04	28.36	28.77	27.92	28.36	68413
2010-05-05	27.95	28.48	26.71	28.29	44718
2010-05-06	28.00	28.42	26.00	27.30	76804
2010-05-07	27.22	27.22	25.97	26.08	108733
2010-05-10	27.36	27.61	26.79	27.40	121362
2010-05-11	29.13	32.00	28.00	31.50	353509
2010-05-12	31.50	32.00	31.00	31.60	135057
2010-05-13	31.50	31.70	30.50	30.87	112363
2010-05-14	30.51	30.55	29.55	30.01	56364
2010-05-17	30.31	30.88	29.35	30.09	54184
2010-05-18	30.26	30.80	29.56	29.69	47659
2010-05-19	29.50	29.96	28.50	28.97	46759
2010-05-20	28.25	28.76	26.65	26.71	98994
2010-05-21	26.25	27.74	26.08	27.14	81861
2010-05-24	27.03	27.25	26.57	26.58	30220
2010-05-25	26.27	26.27	25.24	25.42	145465
2010-05-26	25.58	26.68	25.15	25.45	143047
2010-05-27	26.19	26.36	25.03	26.22	98416
2010-05-28	26.10	26.47	25.51	26.04	51855
2010-06-01	25.85	26.11	25.11	25.19	73702
2010-06-02	25.47	26.11	25.09	26.07	71148
2010-06-03	25.98	26.88	25.79	26.56	90165
2010-06-04	25.68	26.31	24.18	24.26	99982
2010-06-07	24.48	24.97	24.01	24.05	62541
2010-06-08	24.25	24.36	23.35	23.82	76411
2010-06-09	24.17	24.44	23.22	23.47	64822
2010-06-10	24.00	24.73	23.45	24.70	134937
2010-06-11	24.23	25.59	24.23	25.52	95982
2010-06-14	25.90	26.15	25.27	25.41	75963
2010-06-15	25.58	26.43	25.29	26.40	100854
2010-06-16	26.18	27.20	26.12	26.76	88155
2010-06-17	27.04	27.04	26.13	26.66	56368
2010-06-18	26.86	26.99	26.51	26.66	67935
2010-06-21	26.99	27.08	25.77	26.00	37974
2010-06-22	26.14	26.65	25.20	25.30	34264
2010-06-23	25.23	25.43	24.98	25.23	64311
2010-06-24	24.94	25.62	24.81	24.97	60235
2010-06-25	25.18	25.60	24.94	25.09	378510
2010-06-28	24.95	25.51	24.60	24.71	75684
2010-06-29	24.07	24.62	23.06	23.31	89937
2010-06-30	23.35	24.17	23.01	23.46	95550
2010-07-01	23.42	23.81	22.59	23.32	85044
2010-07-02	23.60	23.63	22.79	22.90	85512
2010-07-06	23.35	23.69	22.47	22.64	98398
2010-07-07	22.82	23.39	21.91	23.35	63981
2010-07-08	23.56	23.73	22.90	23.68	52324
2010-07-09	23.57	24.10	23.31	23.96	59880
2010-07-12	23.86	24.05	23.14	23.18	43932
2010-07-13	23.52	24.60	23.36	24.51	93357
2010-07-14	24.31	24.46	23.90	24.18	45337
2010-07-15	24.21	24.21	23.54	23.79	42336
2010-07-16	23.50	23.50	22.53	22.69	77743
2010-07-19	22.85	23.18	22.30	23.17	31890
2010-07-20	22.77	23.70	22.52	23.66	40576
2010-07-21	23.89	24.39	23.61	23.94	67881
2010-07-22	24.45	25.25	24.21	25.08	65401
2010-07-23	24.90	26.13	24.76	26.06	78765
2010-07-26	26.17	27.19	26.17	26.93	94222
2010-07-27	27.10	27.32	26.04	26.13	56928
2010-07-28	25.98	26.28	25.57	25.71	23316
2010-07-29	25.86	26.28	25.34	25.88	61543
2010-07-30	25.31	26.35	25.31	25.79	22890
2010-08-02	26.94	27.50	26.57	27.00	61095
2010-08-03	26.80	27.75	26.53	27.13	48258
2010-08-04	27.24	27.98	27.24	27.84	35160
2010-08-05	27.61	28.32	27.41	27.48	45016
2010-08-06	27.01	27.93	26.49	26.95	40491
2010-08-09	27.11	27.57	26.50	27.52	34413
2010-08-10	26.98	27.42	26.47	26.73	45252
2010-08-11	26.12	26.49	24.71	24.88	77142
2010-08-12	24.30	25.41	24.25	24.62	49380
2010-08-13	24.44	25.08	24.15	24.50	49695
2010-08-16	24.27	25.86	24.27	25.45	32968
2010-08-17	25.72	25.93	25.31	25.80	65959
2010-08-18	25.82	26.33	25.27	26.07	40671
2010-08-19	25.87	25.87	24.22	24.22	64921
2010-08-20	24.11	24.37	23.65	24.13	42945
2010-08-23	24.77	24.83	23.00	23.06	29727
2010-08-24	22.72	23.54	22.57	22.73	63580
2010-08-25	22.59	23.81	22.59	23.74	37044
2010-08-26	23.79	23.83	22.97	22.99	22026
2010-08-27	23.40	24.73	22.70	24.60	34629
2010-08-30	24.39	24.56	22.85	22.88	47457
2010-08-31	22.89	23.11	21.99	22.30	79797
2010-09-01	22.74	24.17	22.74	24.09	41370
2010-09-02	23.95	24.77	23.37	24.56	44211
2010-09-03	24.89	26.05	24.89	25.88	52632
2010-09-07	25.92	25.98	25.41	25.76	55452
2010-09-08	25.93	26.33	25.70	25.96	26925
2010-09-09	26.39	26.54	25.62	26.12	26898
2010-09-10	26.32	26.66	26.10	26.31	27321
2010-09-13	26.59	27.06	26.51	26.91	42255
2010-09-14	26.73	27.14	26.37	27.03	33759
2010-09-15	26.80	27.43	26.46	27.30	24537
2010-09-16	27.31	27.31	26.54	27.15	32463
2010-09-17	27.56	27.61	26.80	27.15	47793
2010-09-20	27.15	28.07	27.01	28.03	35499
2010-09-21	28.08	28.26	27.53	27.59	21271
2010-09-22	27.37	27.77	26.90	27.22	22734
2010-09-23	26.90	27.62	26.12	26.24	24639
2010-09-24	26.76	28.01	26.76	28.00	33430
2010-09-27	28.00	28.00	27.06	27.86	21111
2010-09-28	27.86	28.78	27.25	28.68	26209
2010-09-29	28.55	29.12	27.97	28.73	23212
2010-09-30	29.00	29.00	28.00	28.19	60156
2010-10-01	28.31	28.97	28.26	28.95	35725
2010-10-04	28.75	28.77	27.46	27.56	27612
2010-10-05	28.05	28.59	27.54	28.43	41697
2010-10-06	28.24	28.61	27.90	28.10	34092
2010-10-07	28.44	28.44	27.78	28.03	15261
2010-10-08	28.04	29.11	27.75	28.90	29376
2010-10-11	28.77	28.90	28.40	28.55	12291
2010-10-12	28.35	28.52	27.63	28.38	7854
2010-10-13	28.50	29.29	28.03	28.99	27934
2010-10-14	28.87	29.21	28.72	29.08	29811
2010-10-15	29.56	29.74	28.66	28.67	67164
2010-10-18	28.67	29.69	28.51	29.54	21453
2010-10-19	28.92	29.97	28.85	29.78	59665
2010-10-20	29.99	30.74	29.75	30.49	39972
2010-10-21	30.79	31.30	29.76	30.76	112497
2010-10-22	30.85	30.97	30.52	30.94	37549
2010-10-25	31.13	31.58	31.07	31.39	21634
2010-10-26	31.25	31.42	30.86	31.11	33063
2010-10-27	30.79	31.37	30.35	31.34	37341
2010-10-28	31.53	31.79	30.98	31.35	23751
2010-10-29	31.30	31.35	30.70	31.07	33232
2010-11-01	31.31	31.96	31.21	31.49	37873
2010-11-02	31.84	32.32	31.31	32.09	37026
2010-11-03	32.19	32.40	31.75	32.37	16584
2010-11-04	32.97	33.99	32.77	33.99	45859
2010-11-05	34.00	34.00	33.65	33.96	32913
2010-11-08	33.90	34.32	33.57	34.13	35463
2010-11-09	34.37	34.70	31.10	31.96	122652
2010-11-10	31.74	32.02	31.49	31.76	59667
2010-11-11	31.23	31.88	31.04	31.38	42474
2010-11-12	30.95	31.68	30.95	31.25	35868
2010-11-15	31.61	32.48	31.54	32.14	31237
2010-11-16	31.91	31.91	30.56	31.08	37656
2010-11-17	31.27	31.57	30.78	31.00	41799
2010-11-18	32.10	32.50	31.50	32.15	41922
2010-11-19	32.18	32.46	31.84	32.35	30394
2010-11-22	32.06	32.13	31.40	32.06	23734
2010-11-23	31.44	32.00	31.10	31.87	24139
2010-11-24	32.00	32.97	31.74	32.00	59764
2010-11-26	31.73	32.19	31.65	31.65	5310
2010-11-29	31.34	31.90	30.70	31.75	18660
2010-11-30	31.44	31.46	30.58	31.16	87471
2010-12-01	31.93	32.31	31.09	32.01	44091
2010-12-02	32.01	32.17	31.76	32.10	28753
2010-12-03	31.91	32.15	31.89	32.02	29211
2010-12-06	31.89	32.68	31.61	32.35	35100
2010-12-07	32.93	33.39	32.31	32.81	32517
2010-12-08	32.93	33.23	32.50	32.68	21783
2010-12-09	33.15	33.85	32.58	33.78	34525
2010-12-10	33.77	34.49	33.60	34.40	27903
2010-12-13	34.49	34.49	33.82	33.88	38256
2010-12-14	33.96	35.59	33.96	35.16	51939
2010-12-15	35.25	36.18	35.01	35.12	34998
2010-12-16	35.15	36.24	35.06	36.00	33423
2010-12-17	36.13	36.69	35.40	36.33	90070
2010-12-20	36.55	37.20	36.45	36.81	65988
2010-12-21	36.95	37.95	36.83	37.74	34759
2010-12-22	37.74	37.77	36.69	37.34	25281
2010-12-23	37.46	37.83	37.01	37.53	21690
2010-12-27	37.49	38.50	37.20	38.28	33525
2010-12-28	38.25	38.53	38.00	38.40	18903
2010-12-29	38.37	38.43	38.00	38.10	24715
2010-12-30	38.21	38.30	38.03	38.18	23259
2010-12-31	38.20	38.20	37.37	37.80	25092
2011-01-03	38.20	39.20	38.20	38.65	27396
2011-01-04	38.83	38.92	36.82	38.24	59707
2011-01-05	38.14	38.62	37.56	38.45	24072
2011-01-06	38.35	38.35	37.82	38.24	19681
2011-01-07	38.48	39.49	38.31	38.72	47712
2011-01-10	38.33	38.53	37.37	37.84	40285
2011-01-11	38.13	38.13	36.85	37.78	41359
2011-01-12	38.22	38.22	37.03	37.39	30688
2011-01-13	37.22	37.27	35.99	36.55	90613
2011-01-14	36.59	36.89	35.56	36.83	89631
2011-01-18	36.66	36.99	36.26	36.95	13383
2011-01-19	36.80	36.80	34.69	35.12	49197
2011-01-20	34.85	35.84	34.79	35.25	82360
2011-01-21	33.55	35.77	33.55	35.27	57777
2011-01-24	35.39	36.26	35.38	36.18	23037
2011-01-25	36.00	36.74	35.92	36.69	25488
2011-01-26	36.94	38.48	36.94	37.65	45903
2011-01-27	37.50	37.78	36.75	37.39	19494
2011-01-28	37.44	37.46	35.60	35.82	47136
2011-01-31	36.08	37.95	35.00	37.28	60375
2011-02-01	37.51	39.07	36.36	38.90	46389
2011-02-02	38.63	39.08	37.77	38.02	15660
2011-02-03	37.84	39.13	37.50	39.07	29746
2011-02-04	39.07	39.14	38.20	38.47	24171
2011-02-07	38.50	39.60	38.35	39.17	35920
2011-02-08	38.95	39.08	38.34	38.84	20010
2011-02-09	38.35	38.77	37.83	38.38	25422
2011-02-10	38.13	38.99	38.03	38.23	16212
2011-02-11	37.93	38.90	37.63	38.72	44622
2011-02-14	38.60	39.49	38.35	38.97	26205
2011-02-15	38.94	39.07	38.14	38.33	28141
2011-02-16	38.46	38.55	37.23	37.91	46797
2011-02-17	37.92	37.92	37.07	37.71	27408
2011-02-18	38.01	38.38	37.35	38.21	62385
2011-02-22	37.47	38.21	36.39	36.55	87556
2011-02-23	36.61	36.61	33.87	34.30	56589
2011-02-24	34.52	35.42	34.44	35.15	46849
2011-02-25	35.18	35.66	34.78	35.57	25206
2011-02-28	35.98	36.48	35.54	36.09	22155
2011-03-01	36.22	36.23	35.17	35.29	73932
2011-03-02	35.19	36.32	35.16	36.25	72904
2011-03-03	38.00	38.77	38.00	38.40	68289
2011-03-04	38.29	38.29	37.56	37.94	62163
2011-03-07	37.98	38.50	36.60	37.71	70888
2011-03-08	43.32	43.85	41.33	41.67	195019
2011-03-09	41.68	43.28	40.88	43.19	98823
2011-03-10	42.43	43.45	40.92	41.15	85689
2011-03-11	40.82	41.63	39.84	41.15	49671
2011-03-14	40.60	41.54	40.04	40.15	73731
2011-03-15	39.46	40.32	38.96	39.67	53196
2011-03-16	39.75	40.15	38.71	38.71	54933
2011-03-17	39.79	40.52	39.25	39.64	75456
2011-03-18	40.24	40.51	39.64	39.86	65808
2011-03-21	40.56	41.34	40.24	40.76	86970
2011-03-22	40.97	41.91	40.52	40.59	91494
2011-03-23	40.36	41.23	39.88	40.98	42700
2011-03-24	41.22	41.27	40.25	41.03	43966
2011-03-25	41.06	41.95	40.82	41.09	33763
2011-03-28	41.19	41.26	40.70	40.85	32286
2011-03-29	40.56	41.73	40.43	41.66	43854
2011-03-30	42.00	42.75	41.57	42.75	25239
2011-03-31	42.54	43.25	42.25	43.10	36243
2011-04-01	43.48	45.46	42.63	45.15	85302
2011-04-04	45.48	45.60	44.58	45.08	38608
2011-04-05	45.01	45.69	44.71	44.89	43284
2011-04-06	45.36	45.56	44.67	45.12	25662
2011-04-07	45.15	45.15	44.18	44.31	27147
2011-04-08	44.78	44.79	44.07	44.21	40401
2011-04-11	44.20	44.39	43.35	43.56	35841
2011-04-12	43.02	43.57	42.45	43.26	70878
2011-04-13	43.56	44.26	43.14	44.07	82813
2011-04-14	44.10	44.12	43.38	44.10	37644
2011-04-15	43.93	44.72	43.61	44.17	77223
2011-04-18	43.24	43.24	41.76	41.92	94347
2011-04-19	42.17	42.17	41.05	41.48	89755
2011-04-20	42.55	43.34	42.22	43.28	79575
2011-04-21	44.09	44.09	42.62	43.69	56220
2011-04-25	43.51	43.51	42.26	43.46	25234
2011-04-26	43.63	44.76	43.44	44.39	61140
2011-04-27	44.48	44.99	43.97	44.91	50686
2011-04-28	45.00	46.33	44.93	46.03	78405
2011-04-29	46.27	46.66	45.50	46.49	47091
2011-05-02	46.66	46.85	46.26	46.70	61650
2011-05-03	46.70	46.92	46.48	46.59	59227
2011-05-04	46.82	46.82	44.97	45.01	105021
2011-05-05	44.37	45.53	44.00	44.19	60363
2011-05-06	44.97	45.49	43.45	44.27	34660
2011-05-09	44.27	47.40	44.27	47.14	72433
2011-05-10	49.96	54.34	49.49	52.62	314805
2011-05-11	51.97	52.24	45.85	47.81	325074
2011-05-12	47.34	48.72	46.60	47.91	79032
2011-05-13	48.00	48.00	45.78	47.57	84630
2011-05-16	47.35	47.91	46.85	47.45	63567
2011-05-17	47.00	47.99	46.55	46.89	133701
2011-05-18	47.16	48.13	46.63	47.99	96288
2011-05-19	48.14	49.67	48.03	48.91	69133
2011-05-20	48.51	49.00	46.97	46.99	47145
2011-05-23	30.41	31.14	29.46	29.97	144988
2011-05-24	30.35	30.75	29.56	29.59	83658
2011-05-25	29.53	30.91	29.46	30.61	60097
2011-05-26	30.38	31.40	30.12	31.23	91582
2011-05-27	31.49	32.35	31.35	31.67	84888
2011-05-31	32.00	32.47	31.67	32.29	116080
2011-06-01	32.19	32.33	30.63	31.09	223902
2011-06-02	31.12	31.16	30.00	30.58	71659
2011-06-03	29.97	30.22	29.24	29.41	78382
2011-06-06	29.35	29.57	28.75	29.01	54279
2011-06-07	29.33	29.40	28.97	29.01	47266
2011-06-08	28.77	28.96	28.54	28.55	80389
2011-06-09	28.79	29.07	28.53	28.73	77779
2011-06-10	28.52	28.83	27.50	27.85	61791
2011-06-13	28.00	28.65	27.83	28.19	72195
2011-06-14	28.72	29.52	28.57	29.03	67315
2011-06-15	28.52	28.94	28.09	28.11	62958
2011-06-16	28.23	28.99	28.00	28.71	48697
2011-06-17	29.04	29.23	27.81	27.97	133630
2011-06-20	27.78	29.01	27.78	28.74	76983
2011-06-21	29.01	29.79	28.54	29.73	69460
2011-06-22	29.49	30.18	29.49	29.61	51402
2011-06-23	29.00	29.87	28.72	29.82	56632
2011-06-24	29.98	30.08	29.13	29.53	177556
2011-06-27	29.65	30.87	29.64	30.71	87295
2011-06-28	30.71	31.50	30.42	31.50	84349
2011-06-29	31.67	31.67	30.80	31.53	45166
2011-06-30	31.63	32.00	31.47	31.87	67407
2011-07-01	31.91	32.55	31.47	31.57	96198
2011-07-05	31.48	32.20	31.48	31.88	38131
2011-07-06	31.71	32.44	31.62	32.31	27799
2011-07-07	32.50	33.47	32.50	33.18	78663
2011-07-08	32.44	33.45	32.44	33.19	40642
2011-07-11	32.49	32.80	31.67	31.99	40645
2011-07-12	31.93	32.38	31.66	31.95	41499
2011-07-13	32.21	33.14	31.99	32.32	38409
2011-07-14	32.39	32.74	31.41	31.53	45762
2011-07-15	31.67	33.09	31.53	32.55	89956
2011-07-18	32.51	32.59	30.90	31.54	50343
2011-07-19	31.92	33.58	31.92	33.57	74238
2011-07-20	33.67	33.67	32.84	32.91	42897
2011-07-21	33.22	33.45	32.35	32.82	47056
2011-07-22	32.62	33.39	32.37	32.44	50415
2011-07-25	31.68	32.67	31.38	32.10	56178
2011-07-26	32.10	32.10	30.57	30.84	55055
2011-07-27	30.57	31.10	29.12	29.31	86154
2011-07-28	29.27	30.04	29.21	29.42	60126
2011-07-29	28.67	29.60	28.33	28.55	95083
2011-08-01	29.22	29.93	28.19	28.71	101655
2011-08-02	28.64	29.19	27.39	27.40	64879
2011-08-03	27.37	27.93	26.42	27.73	70437
2011-08-04	27.15	27.71	26.02	26.03	139634
2011-08-05	26.38	26.96	24.27	25.25	130511
2011-08-08	23.11	24.76	20.31	22.10	132291
2011-08-09	23.02	24.97	21.67	24.72	205648
2011-08-10	23.99	25.61	23.46	23.71	145974
2011-08-11	23.95	26.06	23.84	25.52	155340
2011-08-12	25.90	26.27	24.85	25.32	94041
2011-08-15	25.84	26.02	25.13	25.62	49690
2011-08-16	25.17	25.40	24.55	24.70	75932
2011-08-17	24.92	25.11	24.02	24.56	63208
2011-08-18	23.50	23.70	22.15	22.37	122136
2011-08-19	21.77	23.23	21.51	22.11	89719
2011-08-22	23.08	23.24	22.31	22.77	70348
2011-08-23	22.84	24.84	22.58	24.75	91685
2011-08-24	24.78	26.06	23.78	25.94	127978
2011-08-25	26.45	26.45	25.01	25.25	124306
2011-08-26	24.80	27.52	24.41	26.86	123923
2011-08-29	27.46	28.66	27.46	28.62	97240
2011-08-30	28.38	30.13	28.19	29.74	167868
2011-08-31	30.06	30.61	28.80	29.44	136436
2011-09-01	29.52	29.98	27.75	28.13	92929
2011-09-02	27.03	28.00	25.82	26.08	175413
2011-09-06	24.80	25.95	24.69	25.74	94311
2011-09-07	26.46	26.79	25.91	26.72	86630
2011-09-08	26.44	27.15	25.81	25.90	65716
2011-09-09	25.47	25.64	24.16	24.52	69588
2011-09-12	23.85	24.68	23.18	24.11	92367
2011-09-13	24.30	24.89	23.95	24.81	71325
2011-09-14	25.25	26.19	24.25	25.67	70749
2011-09-15	25.94	26.20	25.07	25.33	59758
2011-09-16	25.57	25.58	24.76	25.08	93435
2011-09-19	24.31	25.16	23.89	24.74	70107
2011-09-20	24.78	25.22	24.15	24.15	95393
2011-09-21	24.16	24.24	22.41	22.47	115257
2011-09-22	21.41	22.73	21.20	21.95	176752
2011-09-23	22.01	23.61	22.01	22.60	124643
2011-09-26	22.86	23.43	21.95	23.35	61829
2011-09-27	24.13	25.38	23.75	24.34	105239
2011-09-28	24.16	24.38	22.33	22.37	75538
2011-09-29	23.22	23.26	22.18	23.13	103632
2011-09-30	22.64	22.85	19.89	20.38	249089
2011-10-03	20.07	21.22	19.42	19.43	93995
2011-10-04	19.15	21.46	18.74	21.45	119143
2011-10-05	21.45	22.12	21.21	21.68	88923
2011-10-06	21.50	22.60	21.50	22.55	92798
2011-10-07	22.72	23.02	22.05	22.14	155011
2011-10-10	22.87	23.95	22.55	23.90	115366
2011-10-11	23.67	24.35	23.52	24.12	68368
2011-10-12	24.37	25.10	24.01	24.73	70019
2011-10-13	24.45	24.84	24.05	24.81	45180
2011-10-14	25.00	25.88	24.77	25.73	61151
2011-10-17	25.42	25.50	24.71	24.94	140899
2011-10-18	25.12	27.00	24.72	26.77	142854
2011-10-19	26.63	27.09	25.69	25.91	82979
2011-10-20	25.90	26.33	24.70	25.43	106753
2011-10-21	25.98	27.17	25.86	27.08	117676
2011-10-24	27.32	28.59	27.32	28.27	113561
2011-10-25	27.82	28.16	26.92	27.06	73052
2011-10-26	27.58	28.71	26.76	28.46	86686
2011-10-27	29.49	31.00	29.13	30.60	170541
2011-10-28	30.29	30.99	29.92	29.93	92921
2011-10-31	29.32	29.95	28.71	28.76	61842
2011-11-01	27.26	28.28	26.69	26.86	112044
2011-11-02	27.55	28.34	27.13	28.12	99786
2011-11-03	28.86	30.00	28.31	29.83	108026
2011-11-04	29.22	29.71	28.54	29.05	70056
2011-11-07	28.79	29.32	27.57	28.53	66705
2011-11-08	26.20	26.59	23.13	26.03	435776
2011-11-09	25.04	25.73	24.43	25.10	133848
2011-11-10	25.62	25.81	24.90	25.23	92274
2011-11-11	25.63	26.38	25.42	25.75	81935
2011-11-14	25.60	25.76	25.22	25.50	67774
2011-11-15	25.31	25.92	25.10	25.27	111361
2011-11-16	24.85	25.64	24.70	24.76	72687
2011-11-17	24.77	25.01	23.74	23.96	67968
2011-11-18	24.01	24.31	23.74	24.14	80025
2011-11-21	23.46	24.11	23.00	23.07	51167
2011-11-22	23.10	23.38	22.50	22.88	55598
2011-11-23	22.61	22.77	21.95	22.01	85175
2011-11-25	21.86	22.42	21.32	21.33	29536
2011-11-28	22.48	23.48	22.25	22.84	112800
2011-11-29	22.92	23.00	22.15	22.41	69080
2011-11-30	23.69	25.22	22.92	25.16	186112
2011-12-01	25.21	25.40	23.61	23.69	115328
2011-12-02	24.24	24.58	23.68	23.78	60153
2011-12-05	24.41	24.41	23.78	24.30	82215
2011-12-06	24.36	24.86	24.00	24.62	60468
2011-12-07	24.38	24.93	23.44	24.61	66817
2011-12-08	24.31	24.44	22.89	23.09	52173
2011-12-09	23.07	23.87	22.93	23.70	61542
2011-12-12	23.23	23.28	22.45	23.02	56319
2011-12-13	23.30	23.95	22.26	22.47	57341
2011-12-14	22.18	22.18	21.27	21.29	110821
2011-12-15	21.73	22.18	21.25	22.16	83826
2011-12-16	22.37	23.35	22.28	22.84	116928
2011-12-19	23.11	23.63	22.84	23.06	105969
2011-12-20	23.80	24.24	23.03	24.16	95267
2011-12-21	24.01	24.15	23.08	24.00	51771
2011-12-22	24.15	24.87	24.00	24.09	64492
2011-12-23	24.08	24.23	23.73	23.77	31585
2011-12-27	23.65	24.12	23.50	24.01	44889
2011-12-28	23.88	24.12	22.77	22.85	40967
2011-12-29	22.88	23.49	22.87	23.35	49970
2011-12-30	23.28	23.80	23.28	23.43	78013
2012-01-03	24.23	24.75	24.16	24.36	72051
2012-01-04	24.12	24.49	24.09	24.30	64134
2012-01-05	24.10	24.64	23.62	24.38	49427
2012-01-06	24.29	24.29	23.82	23.91	69870
2012-01-09	23.98	24.19	23.51	23.71	145216
2012-01-10	24.08	24.64	23.90	24.44	98977
2012-01-11	24.36	24.86	24.26	24.80	65134
2012-01-12	24.79	25.83	24.77	25.75	70135
2012-01-13	25.33	26.00	25.33	25.90	77514
2012-01-17	26.07	26.65	25.91	26.27	99515
2012-01-18	26.30	27.05	25.96	27.01	61612
2012-01-19	27.27	27.82	26.27	27.40	63512
2012-01-20	27.31	27.54	26.70	27.26	54620
2012-01-23	27.17	27.50	26.80	27.10	42804
2012-01-24	26.89	27.75	26.60	27.18	63561
2012-01-25	27.20	27.94	27.15	27.61	76939
2012-01-26	27.84	28.00	27.23	27.35	61007
2012-01-27	27.30	27.90	27.01	27.66	50898
2012-01-30	27.32	28.55	27.32	28.30	135202
2012-01-31	28.50	28.59	27.99	28.09	124689
2012-02-01	28.40	29.67	28.25	29.39	138966
2012-02-02	29.59	30.14	29.16	29.86	95898
2012-02-03	30.59	30.84	30.07	30.43	142110
2012-02-06	30.33	30.81	30.00	30.50	63829
2012-02-07	30.58	30.61	30.02	30.53	67348
2012-02-08	30.54	31.10	30.01	30.62	87085
2012-02-09	30.62	30.62	30.13	30.35	42004
2012-02-10	29.99	30.10	29.45	29.54	58784
2012-02-13	29.85	30.27	29.45	30.24	47661
2012-02-14	29.93	29.97	29.23	29.42	38825
2012-02-15	29.57	30.20	28.50	28.67	57301
2012-02-16	28.54	32.92	28.49	32.18	238106
2012-02-17	32.31	32.85	31.74	32.25	109966
2012-02-21	32.44	32.90	32.01	32.39	74072
2012-02-22	32.16	32.77	31.87	31.89	47337
2012-02-23	32.04	32.77	31.68	32.53	56154
2012-02-24	32.51	32.74	32.29	32.64	53289
2012-02-27	32.19	33.65	31.88	33.36	80747
2012-02-28	33.37	33.48	32.53	32.68	99874
2012-02-29	32.93	33.52	32.25	32.86	103046
2012-03-01	33.19	33.19	31.49	31.51	184216
2012-03-02	31.44	31.51	29.63	29.88	131177
2012-03-05	29.70	30.68	29.28	29.98	138861
2012-03-06	29.46	29.67	28.77	29.03	125008
2012-03-07	29.24	29.50	29.05	29.27	42531
2012-03-08	29.50	29.79	29.15	29.49	91286
2012-03-09	29.50	30.46	29.44	29.63	108594
2012-03-12	29.68	30.05	29.33	29.85	68546
2012-03-13	29.64	29.77	27.83	28.69	142145
2012-03-14	28.58	29.10	28.12	28.35	56633
2012-03-15	28.43	29.21	28.25	29.05	65889
2012-03-16	29.14	29.14	28.56	28.82	98661
2012-03-19	28.80	29.49	28.48	28.87	74826
2012-03-20	28.59	28.59	27.66	28.06	56625
2012-03-21	28.19	28.39	27.75	27.85	48942
2012-03-22	27.60	27.84	26.77	26.86	70447
2012-03-23	26.82	27.24	26.49	27.16	104713
2012-03-26	27.54	28.47	27.54	27.87	63302
2012-03-27	27.91	28.25	27.37	27.39	50980
2012-03-28	27.34	28.53	25.75	26.38	109143
2012-03-29	26.04	26.39	25.59	26.22	74567
2012-03-30	26.56	26.60	25.80	26.16	109745
2012-04-02	26.04	26.97	25.85	26.72	99291
2012-04-03	26.72	26.74	25.57	25.62	78226
2012-04-04	25.29	25.61	24.74	25.12	96897
2012-04-05	25.03	25.36	24.77	25.05	67726
2012-04-09	24.71	24.77	24.26	24.55	73859
2012-04-10	24.54	24.55	23.40	23.68	112086
2012-04-11	24.04	24.37	23.80	24.17	77778
2012-04-12	24.24	24.71	24.16	24.33	76141
2012-04-13	24.22	24.22	23.67	23.77	57212
2012-04-16	23.84	24.10	23.43	23.75	72480
2012-04-17	24.03	24.85	24.03	24.20	76331
2012-04-18	24.07	24.30	23.42	24.24	153144
2012-04-19	24.34	24.59	23.75	24.45	123714
2012-04-20	25.05	25.05	24.57	24.81	77988
2012-04-23	24.24	24.67	23.84	24.16	59161
2012-04-24	24.22	24.66	24.10	24.54	41785
2012-04-25	25.04	25.20	24.63	24.86	57698
2012-04-26	24.70	24.81	24.40	24.66	49685
2012-04-27	24.84	25.33	24.51	25.26	44303
2012-04-30	25.14	25.17	24.75	25.03	72124
2012-05-01	25.13	26.15	24.90	25.86	171088
2012-05-02	25.48	26.22	25.08	26.20	118808
2012-05-03	26.21	26.26	25.85	26.02	114482
2012-05-04	25.95	25.95	24.75	24.83	148707
2012-05-07	24.68	25.15	24.62	24.88	78755
2012-05-08	25.80	27.21	24.92	26.93	166573
2012-05-09	26.57	26.79	26.08	26.17	146853
2012-05-10	26.42	26.70	26.07	26.28	60688
2012-05-11	26.09	26.45	25.97	26.12	58989
2012-05-14	25.75	26.00	25.34	25.62	51723
2012-05-15	25.70	26.27	25.49	25.85	57165
2012-05-16	25.91	26.01	25.40	25.47	54232
2012-05-17	25.54	25.54	24.15	24.17	70293
2012-05-18	24.18	24.30	23.76	23.93	72213
2012-05-21	24.00	24.73	23.93	24.64	35381
2012-05-22	24.68	24.73	24.18	24.44	59822
2012-05-23	24.05	24.90	23.85	24.68	63107
2012-05-24	24.70	24.70	23.50	24.00	81773
2012-05-25	24.07	24.17	23.69	24.12	56583
2012-05-29	24.31	25.08	24.29	24.61	36848
2012-05-30	24.21	24.57	24.00	24.04	38426
2012-05-31	24.00	24.00	22.87	23.33	90266
2012-06-01	22.71	22.99	22.37	22.40	65179
2012-06-04	22.52	22.62	21.90	22.51	56865
2012-06-05	22.27	22.88	22.10	22.66	69294
2012-06-06	22.95	23.75	22.88	23.69	42360
2012-06-07	24.17	24.17	23.46	23.52	43517
2012-06-08	23.41	23.75	23.28	23.55	30295
2012-06-11	24.02	24.02	22.09	22.12	75108
2012-06-12	22.37	22.63	21.96	22.60	63538
2012-06-13	22.48	22.48	20.87	21.07	149977
2012-06-14	21.12	21.69	20.81	21.64	77877
2012-06-15	21.60	22.76	21.54	22.67	121777
2012-06-18	22.47	22.61	21.86	22.00	70529
2012-06-19	22.14	23.74	22.14	23.54	76976
2012-06-20	23.60	23.60	23.09	23.21	35372
2012-06-21	23.26	23.35	22.04	22.15	40101
2012-06-22	22.43	22.89	22.25	22.78	123638
2012-06-25	22.30	22.63	22.10	22.24	27613
2012-06-26	22.29	22.37	21.90	22.21	34826
2012-06-27	22.19	22.46	22.08	22.29	31467
2012-06-28	22.05	22.50	21.90	22.48	45929
2012-06-29	23.17	24.39	23.17	24.29	108068
2012-07-02	24.48	24.48	23.31	24.06	102821
2012-07-03	23.96	24.99	23.96	24.99	31698
2012-07-05	24.81	25.21	24.81	25.16	56995
2012-07-06	24.71	24.96	24.56	24.95	41194
2012-07-09	24.64	24.85	24.10	24.32	51299
2012-07-10	24.61	24.61	22.89	22.89	65746
2012-07-11	22.92	23.12	22.15	22.26	88340
2012-07-12	21.96	22.53	21.72	22.19	69735
2012-07-13	22.25	23.06	22.25	22.72	36424
2012-07-16	22.69	22.69	22.00	22.12	27156
2012-07-17	22.37	22.91	22.00	22.48	54569
2012-07-18	22.37	23.33	22.25	22.89	26487
2012-07-19	22.98	23.33	22.79	22.98	50188
2012-07-20	22.67	23.18	22.59	22.76	72968
2012-07-23	22.12	22.30	21.72	21.75	47154
2012-07-24	21.79	21.99	21.23	21.36	41361
2012-07-25	21.64	22.02	21.54	21.85	36650
2012-07-26	22.36	22.62	22.03	22.54	38965
2012-07-27	22.65	24.16	22.65	23.96	49833
2012-07-30	23.90	23.90	23.03	23.06	27227
2012-07-31	23.02	23.25	22.54	22.58	47646
2012-08-01	22.85	22.85	22.06	22.09	51103
2012-08-02	21.92	22.39	21.90	22.28	29666
2012-08-03	22.69	24.42	22.69	23.95	76564
2012-08-06	23.91	24.72	23.63	24.46	37323
2012-08-07	23.48	24.13	22.33	23.97	69725
2012-08-08	23.86	24.54	23.86	24.05	70569
2012-08-09	23.93	24.10	23.75	23.82	37627
2012-08-10	23.85	23.85	23.49	23.62	30743
2012-08-13	23.50	23.52	22.96	23.40	22732
2012-08-14	23.51	23.51	23.02	23.28	32044
2012-08-15	23.27	23.37	23.11	23.26	16680
2012-08-16	23.18	24.24	23.00	24.12	34167
2012-08-17	24.03	24.50	23.82	24.50	30526
2012-08-20	24.40	24.40	23.90	24.06	36328
2012-08-21	24.11	24.96	24.01	24.21	61234
2012-08-22	24.07	24.16	23.45	23.70	41467
2012-08-23	23.59	23.92	23.46	23.71	32721
2012-08-24	23.57	24.39	23.57	24.06	47275
2012-08-27	24.28	24.28	23.56	23.74	22397
2012-08-28	23.70	23.74	23.22	23.35	43058
2012-08-29	23.35	23.43	23.12	23.38	27326
2012-08-30	23.17	23.22	23.00	23.00	39067
2012-08-31	23.33	23.36	22.81	23.15	34676
2012-09-04	23.19	23.85	22.67	23.64	29870
2012-09-05	23.55	23.84	23.38	23.51	33040
2012-09-06	23.80	24.61	23.80	24.55	43859
2012-09-07	24.74	24.94	24.50	24.90	31606
2012-09-10	24.73	24.94	24.57	24.65	54910
2012-09-11	24.73	25.50	24.66	25.43	49850
2012-09-12	25.50	25.83	25.30	25.45	46560
2012-09-13	25.54	26.74	25.23	26.46	46444
2012-09-14	26.47	27.61	26.24	27.25	95161
2012-09-17	26.98	27.21	26.50	27.17	35300
2012-09-18	26.99	27.21	26.24	26.91	70018
2012-09-19	26.93	27.07	26.60	26.69	55991
2012-09-20	26.45	26.90	26.26	26.83	33508
2012-09-21	27.46	27.46	26.87	26.88	142487
2012-09-24	26.72	27.27	26.72	27.18	40684
2012-09-25	27.37	27.51	26.37	26.42	77258
2012-09-26	26.44	26.54	26.03	26.19	57622
2012-09-27	26.39	26.66	26.19	26.51	33725
2012-09-28	26.18	26.94	26.00	26.57	43633
2012-10-01	26.90	27.33	26.60	27.30	142954
2012-10-02	27.43	27.46	26.95	27.40	119360
2012-10-03	27.44	27.70	27.04	27.26	56725
2012-10-04	27.42	27.71	27.31	27.71	45995
2012-10-05	27.86	28.24	27.76	27.99	93437
2012-10-08	27.85	27.85	27.27	27.45	28950
2012-10-09	27.41	27.65	26.98	27.06	47617
2012-10-10	27.04	27.30	26.90	27.05	30157
2012-10-11	27.37	27.48	26.55	26.60	24929
2012-10-12	26.60	27.06	25.99	26.03	23230
2012-10-15	26.10	26.73	25.90	26.66	29363
2012-10-16	26.98	27.04	26.51	26.61	29030
2012-10-17	26.77	26.77	26.25	26.70	38531
2012-10-18	26.68	26.86	26.41	26.46	26673
2012-10-19	26.11	26.22	25.24	25.52	49834
2012-10-22	25.44	25.73	25.00	25.41	47830
2012-10-23	24.96	25.62	24.96	25.57	70699
2012-10-24	25.70	25.70	25.37	25.44	87476
2012-10-25	25.75	26.10	25.26	26.09	70540
2012-10-26	26.02	26.47	25.52	25.91	43326
2012-10-31	25.86	26.79	25.86	26.64	56108
2012-11-01	26.60	27.45	26.43	27.20	54327
2012-11-02	27.31	27.31	26.12	26.24	40946
2012-11-05	26.10	26.96	25.69	25.80	108961
2012-11-06	24.85	26.88	24.28	26.67	157991
2012-11-07	26.35	26.38	25.33	25.35	97543
2012-11-08	25.20	25.20	24.49	24.55	64958
2012-11-09	24.15	24.94	23.67	24.26	55910
2012-11-12	24.34	25.29	24.29	24.98	40010
2012-11-13	24.80	25.24	24.78	24.88	37462
2012-11-14	24.74	24.90	23.71	23.80	84269
2012-11-15	23.87	24.24	23.49	23.73	72510
2012-11-16	23.62	24.79	23.43	24.08	102728
2012-11-19	24.53	24.90	24.34	24.74	30643
2012-11-20	24.68	24.81	24.33	24.65	30758
2012-11-21	24.68	24.98	24.54	24.96	15296
2012-11-23	25.07	25.58	25.07	25.29	64171
2012-11-26	25.22	25.30	25.05	25.28	40739
2012-11-27	25.31	25.77	25.00	25.23	41673
2012-11-28	24.96	25.90	24.96	25.90	55795
2012-11-29	26.19	26.66	26.09	26.66	64814
2012-11-30	26.75	26.75	25.79	26.14	90766
2012-12-03	26.41	26.65	25.95	26.24	64524
2012-12-04	26.32	27.00	26.32	26.97	47973
2012-12-05	27.00	27.44	26.30	26.38	100877
2012-12-06	26.35	26.90	26.13	26.75	43479
2012-12-07	27.02	27.02	26.65	26.70	38058
2012-12-10	26.72	27.15	26.26	27.03	30042
2012-12-11	27.35	27.35	26.65	26.91	42901
2012-12-12	26.04	26.13	25.02	25.25	52835
2012-12-13	25.25	25.73	25.04	25.53	22792
2012-12-14	25.49	25.75	25.25	25.47	33129
2012-12-17	25.61	26.14	25.51	26.09	56353
2012-12-18	26.01	26.60	26.01	26.45	46418
2012-12-19	26.42	26.42	26.10	26.32	37058
2012-12-20	26.25	26.61	26.02	26.25	86512
2012-12-21	25.79	26.07	25.50	25.89	162946
2012-12-24	26.01	26.17	25.80	25.98	13753
2012-12-26	26.21	26.32	25.82	25.88	45381
2012-12-27	25.99	26.10	25.62	25.72	39813
2012-12-28	25.64	25.84	24.96	24.97	71488
2012-12-31	25.15	26.09	25.15	26.08	132909
2013-01-02	26.97	28.28	26.86	28.09	126762
2013-01-03	28.08	28.37	27.60	28.09	55456
2013-01-04	28.27	28.31	26.85	27.80	55054
2013-01-07	27.47	27.87	27.45	27.61	31360
2013-01-08	27.48	27.48	26.72	27.04	25423
2013-01-09	27.09	27.41	26.91	27.20	22998
2013-01-10	27.50	27.50	26.63	27.00	21761
2013-01-11	27.03	27.05	26.47	26.96	41372
2013-01-14	26.81	26.96	26.60	26.70	20616
2013-01-15	26.39	27.06	26.36	26.80	71832
2013-01-16	26.61	26.65	26.48	26.51	20180
2013-01-17	26.73	27.11	26.52	26.89	30815
2013-01-18	26.94	27.19	26.49	26.91	46221
2013-01-22	26.91	27.03	26.50	27.03	66809
2013-01-23	27.03	27.15	26.55	27.02	75023
2013-01-24	27.16	27.50	26.83	27.30	55240
2013-01-25	27.50	27.79	27.04	27.77	56129
2013-01-28	27.76	28.00	27.41	27.95	63557
2013-01-29	28.00	28.12	27.85	27.98	48845
2013-01-30	27.83	28.05	27.40	27.53	40821
2013-01-31	27.51	27.69	27.46	27.60	27125
2013-02-01	27.80	28.12	27.64	28.03	38588
2013-02-04	27.52	27.83	26.94	27.09	43112
2013-02-05	27.41	27.86	26.99	27.53	60968
2013-02-06	27.39	27.39	26.54	27.29	80839
2013-02-07	27.25	27.25	26.53	26.87	68427
2013-02-08	26.99	27.62	26.99	27.22	48757
2013-02-11	27.22	27.40	26.99	27.22	26351
2013-02-12	27.35	27.48	26.90	27.40	46872
2013-02-13	27.40	27.92	26.90	27.88	70731
2013-02-14	27.63	28.61	27.63	28.35	57368
2013-02-15	28.56	28.92	28.23	28.86	78044
2013-02-19	29.00	29.40	28.59	29.37	125551
2013-02-20	29.34	29.43	28.31	28.49	73154
2013-02-21	28.45	28.89	28.06	28.66	68144
2013-02-22	28.96	29.08	28.73	29.01	22127
2013-02-25	29.17	29.34	27.56	27.77	55885
2013-02-26	27.79	28.41	27.79	28.26	32675
2013-02-27	28.18	28.59	28.00	28.40	22276
2013-02-28	28.34	28.45	27.87	27.89	43111
2013-03-01	27.52	28.33	27.38	28.12	119152
2013-03-04	28.10	29.15	27.82	29.13	80499
2013-03-05	29.43	31.90	29.43	31.63	178550
2013-03-06	31.69	32.20	31.04	32.04	77978
2013-03-07	31.99	32.15	31.59	32.04	106253
2013-03-08	32.32	32.65	32.06	32.56	102364
2013-03-11	32.31	32.69	32.24	32.40	103518
2013-03-12	32.34	32.60	32.06	32.60	62713
2013-03-13	32.52	33.20	32.37	33.16	47196
2013-03-14	32.99	33.20	32.82	33.08	89748
2013-03-15	33.16	33.18	32.70	33.06	95289
2013-03-18	32.38	33.20	32.28	32.83	34145
2013-03-19	32.91	32.88	31.63	32.13	71472
2013-03-20	32.33	32.47	31.93	32.26	41717
2013-03-21	31.82	32.20	30.99	31.80	33975
2013-03-22	31.97	32.20	31.81	32.20	41381
2013-03-25	32.47	32.88	31.93	32.71	113069
2013-03-26	32.57	32.76	32.25	32.64	50384
2013-03-27	32.23	32.90	31.97	32.30	79710
2013-03-28	32.36	32.64	32.34	32.51	96324
2013-04-01	32.50	32.63	31.80	32.56	97861
2013-04-02	32.81	32.88	31.98	32.43	93292
2013-04-03	32.49	32.73	32.00	32.19	111718
2013-04-04	32.16	32.43	31.76	32.25	45134
2013-04-05	31.63	32.10	30.92	32.04	44665
2013-04-08	32.11	32.34	31.71	32.14	54383
2013-04-09	32.14	32.73	32.00	32.22	50956
2013-04-10	31.21	32.87	31.21	32.73	33934
2013-04-11	32.58	32.82	32.08	32.36	64566
2013-04-12	32.10	32.36	31.74	31.97	31008
2013-04-15	31.60	31.60	29.41	29.85	71213
2013-04-16	30.03	30.91	29.89	30.74	56047
2013-04-17	30.40	30.51	29.61	30.40	42958
2013-04-18	30.56	30.78	29.91	30.12	38877
2013-04-19	30.20	30.94	30.01	30.67	29032
2013-04-22	30.74	30.74	29.59	30.34	18976
2013-04-23	30.76	31.60	30.76	31.57	35856
2013-04-24	31.52	32.30	31.52	32.15	31369
2013-04-25	32.21	32.96	31.92	32.54	60133
2013-04-26	32.43	32.58	31.88	32.15	42117
2013-04-29	32.45	32.75	32.19	32.63	24716
2013-04-30	32.49	32.76	32.10	32.75	41229
2013-05-01	32.46	32.75	31.21	31.41	114919
2013-05-02	31.73	32.75	31.48	32.37	38814
2013-05-03	32.95	34.22	32.00	33.43	111200
2013-05-06	33.50	33.71	33.43	33.61	30720
2013-05-07	33.63	34.05	32.94	32.98	43710
2013-05-08	32.73	33.10	32.52	32.99	52682
2013-05-09	32.97	32.97	32.41	32.49	21975
2013-05-10	32.55	33.00	32.38	32.91	25558
2013-05-13	32.81	32.81	31.97	32.20	85465
2013-05-14	32.36	32.53	31.75	32.40	88419
2013-05-15	32.15	32.50	32.06	32.35	74270
2013-05-16	32.28	32.49	31.93	32.00	76036
2013-05-17	32.12	32.28	32.01	32.09	99626
2013-05-20	31.90	32.65	31.90	32.56	59023
2013-05-21	32.50	33.09	32.39	32.81	54037
2013-05-22	32.96	33.17	31.69	32.01	67894
2013-05-23	31.66	32.42	31.38	32.36	49291
2013-05-24	32.14	32.84	31.99	32.67	44536
2013-05-28	33.00	33.95	32.76	33.38	45458
2013-05-29	32.93	33.29	32.66	32.70	18849
2013-05-30	32.85	33.17	32.53	32.95	23841
2013-05-31	32.53	33.26	32.35	32.45	46880
2013-06-03	32.46	33.40	32.05	33.20	111136
2013-06-04	33.18	33.49	31.95	32.51	37596
2013-06-05	32.50	32.93	31.11	31.36	30945
2013-06-06	31.43	31.78	30.90	31.49	71546
2013-06-07	31.76	31.98	30.79	31.12	92061
2013-06-10	31.41	31.78	31.00	31.57	47394
2013-06-11	31.09	31.91	30.87	31.36	21093
2013-06-12	31.62	31.62	30.81	30.84	22141
2013-06-13	30.82	31.66	30.66	31.40	45560
2013-06-14	31.35	31.36	30.63	30.74	20032
2013-06-17	31.22	31.45	30.75	31.09	24388
2013-06-18	31.24	31.49	30.99	31.23	62500
2013-06-19	31.20	31.55	30.98	31.00	20301
2013-06-20	30.42	30.42	29.34	29.64	53304
2013-06-21	29.81	30.20	29.35	30.04	91958
2013-06-24	29.48	30.49	29.34	29.83	38751
2013-06-25	30.36	31.58	30.22	31.49	66123
2013-06-26	31.61	31.61	30.51	30.79	34934
2013-06-27	31.00	31.99	30.92	31.77	71239
2013-06-28	31.56	31.85	31.27	31.28	97994
2013-07-01	31.35	31.99	31.13	31.94	59101
2013-07-02	31.81	32.10	31.50	32.09	86866
2013-07-03	31.84	32.31	31.43	32.12	29132
2013-07-05	32.50	32.77	32.17	32.77	56435
2013-07-08	32.90	32.93	32.00	32.42	48651
2013-07-09	32.61	33.11	32.41	33.03	63333
2013-07-10	32.92	33.10	32.76	32.91	25287
2013-07-11	33.35	33.46	32.92	33.16	34752
2013-07-12	32.99	33.21	32.63	32.80	33740
2013-07-15	32.93	33.20	32.28	32.46	58763
2013-07-16	32.39	32.44	31.72	32.24	58864
2013-07-17	32.62	32.64	31.58	31.85	56319
2013-07-18	31.90	32.18	31.87	32.00	98923
2013-07-19	31.95	32.12	31.70	32.05	37450
2013-07-22	31.91	32.05	31.59	31.80	68228
2013-07-23	31.87	32.02	31.67	32.01	30574
2013-07-24	32.13	32.37	32.06	32.18	53193
2013-07-25	32.00	33.19	32.00	32.77	65508
2013-07-26	32.42	32.51	31.94	32.01	45461
2013-07-29	31.90	32.25	31.74	31.81	20989
2013-07-30	31.82	32.02	31.51	31.76	21140
2013-07-31	31.84	32.25	31.44	31.45	67802
2013-08-01	31.77	32.04	31.25	31.54	41199
2013-08-02	31.26	32.05	31.16	32.01	53372
2013-08-05	31.77	32.30	31.76	32.21	61671
2013-08-06	32.30	32.36	31.60	32.20	34844
2013-08-07	32.02	32.43	31.60	31.62	45340
2013-08-08	31.90	32.02	31.46	31.78	30690
2013-08-09	31.57	31.86	31.47	31.59	24019
2013-08-12	31.32	32.13	31.32	31.83	23959
2013-08-13	31.77	32.01	31.67	31.90	23469
2013-08-14	31.80	31.93	31.62	31.77	23792
2013-08-15	31.39	31.55	30.30	30.37	48212
2013-08-16	30.22	30.39	29.97	30.00	63586
2013-08-19	29.83	31.26	29.83	31.09	63929
2013-08-20	31.05	31.85	31.05	31.81	46184
2013-08-21	31.57	32.00	31.54	31.63	48397
2013-08-22	31.77	32.15	31.87	32.11	18682
2013-08-23	32.10	32.50	32.02	32.44	16080
2013-08-26	32.45	32.59	32.19	32.36	28311
2013-08-27	31.76	32.13	30.94	31.58	45285
2013-08-28	31.49	31.91	31.24	31.51	30150
2013-08-29	31.51	31.82	31.43	31.76	26488
2013-08-30	31.63	31.63	30.49	30.64	33815
2013-09-03	31.25	31.46	30.77	31.36	24812
2013-09-04	31.50	31.84	31.37	31.83	37868
2013-09-05	31.78	32.12	31.76	32.02	27156
2013-09-06	32.16	32.20	31.42	32.06	20892
2013-09-09	32.12	33.31	32.03	33.25	57890
2013-09-10	33.42	33.86	32.85	33.69	74342
2013-09-11	33.60	34.22	33.53	34.08	36170
2013-09-12	34.13	34.39	33.72	33.84	23205
2013-09-13	34.05	34.16	33.81	34.04	22274
2013-09-16	34.44	34.47	34.05	34.36	60384
2013-09-17	34.36	35.15	34.15	35.01	62847
2013-09-18	34.92	35.99	34.75	35.41	80254
2013-09-19	35.43	35.94	34.94	35.45	36397
2013-09-20	35.47	36.34	35.22	35.80	105757
2013-09-23	35.99	36.34	35.60	36.07	49151
2013-09-24	36.10	36.77	35.63	36.30	51349
2013-09-25	36.26	36.97	36.06	36.11	37178
2013-09-26	36.12	36.25	35.71	35.97	40033
2013-09-27	35.60	36.32	35.58	35.84	22079
2013-09-30	35.33	36.44	34.77	36.27	48965
2013-10-01	36.18	36.68	35.12	36.65	85630
2013-10-02	36.16	36.52	35.55	35.99	45793
2013-10-03	35.80	35.92	35.41	35.58	53270
2013-10-04	35.49	35.91	35.33	35.66	25338
2013-10-07	35.10	35.42	34.74	34.95	25007
2013-10-08	35.00	35.51	34.90	35.40	61479
2013-10-09	35.47	35.91	35.02	35.42	98656
2013-10-10	35.99	36.66	35.94	36.50	43670
2013-10-11	36.27	37.64	36.27	37.64	34778
2013-10-14	37.40	38.32	37.40	38.15	33903
2013-10-15	38.11	38.41	37.31	37.55	52977
2013-10-16	37.82	38.12	37.18	37.26	33743
2013-10-17	37.12	37.80	36.48	36.67	72067
2013-10-18	37.08	37.77	36.70	37.75	175162
2013-10-21	37.72	38.47	37.59	38.27	40204
2013-10-22	38.39	39.59	38.10	39.34	60997
2013-10-23	38.93	39.69	38.93	39.38	29273
2013-10-24	39.50	40.23	39.36	40.14	32376
2013-10-25	40.36	40.36	39.40	40.21	56508
2013-10-28	40.22	40.50	40.03	40.49	34888
2013-10-29	40.52	40.95	40.48	40.85	37178
2013-10-30	40.67	41.00	39.39	39.46	73698
2013-10-31	39.36	39.93	39.36	39.68	86220
2013-11-01	39.54	39.68	38.59	39.04	93485
2013-11-04	39.36	39.69	38.44	39.33	113147
2013-11-05	38.93	40.54	38.50	40.51	77910
2013-11-06	40.83	41.07	40.01	40.67	42925
2013-11-07	40.50	40.50	38.06	38.22	85059
2013-11-08	38.23	39.52	38.15	39.18	62556
2013-11-11	39.20	39.81	39.02	39.62	89721
2013-11-12	39.61	39.61	39.07	39.50	47587
2013-11-13	39.28	40.00	39.11	39.97	45699
2013-11-14	40.00	40.16	39.38	39.99	41503
2013-11-15	39.93	40.14	39.63	40.07	48840
2013-11-18	40.10	40.14	39.53	40.06	47910
2013-11-19	40.01	40.49	39.78	40.06	54464
2013-11-20	40.12	40.44	39.84	40.08	43966
2013-11-21	40.34	41.05	40.34	40.99	74399
2013-11-22	41.04	41.85	40.80	41.75	62540
2013-11-25	41.85	42.05	41.70	41.93	41193
2013-11-26	42.00	42.42	41.84	42.41	47028
2013-11-27	42.42	43.49	42.29	43.27	59817
2013-11-29	43.01	43.12	42.87	42.97	44981
2013-12-02	42.83	43.00	41.92	42.09	46152
2013-12-03	41.90	42.71	40.98	41.01	157499
2013-12-04	40.70	42.11	40.43	40.95	47440
2013-12-05	40.88	41.41	40.61	40.80	46655
2013-12-06	41.41	41.66	40.72	41.11	45167
2013-12-09	41.09	41.51	40.22	40.52	59848
2013-12-10	40.51	40.96	39.38	39.88	82340
2013-12-11	39.98	40.21	38.63	38.93	107614
2013-12-12	38.85	39.47	38.34	39.10	67683
2013-12-13	39.29	39.59	38.77	38.95	133149
2013-12-16	39.04	39.51	38.88	39.19	59844
2013-12-17	39.06	39.48	38.50	39.01	40628
2013-12-18	38.94	39.69	38.73	39.60	57983
2013-12-19	39.50	40.01	39.05	39.34	55141
2013-12-20	39.54	39.85	39.14	39.43	198160
2013-12-23	39.69	40.77	39.55	40.71	51693
2013-12-24	40.89	41.32	40.71	41.04	25437
2013-12-26	41.11	41.50	40.93	41.44	29526
2013-12-27	41.50	41.50	40.86	41.06	46374
2013-12-30	41.00	41.13	40.66	41.04	28957
2013-12-31	41.01	41.12	40.40	40.83	59618
2014-01-02	40.80	40.91	39.62	40.55	49183
2014-01-03	40.60	41.20	40.17	41.16	63245
2014-01-06	41.23	41.23	40.37	40.46	42996
2014-01-07	40.61	41.30	40.61	40.91	25015
2014-01-08	40.91	40.99	39.82	40.25	49453
2014-01-09	40.38	40.38	39.25	39.55	32079
2014-01-10	39.59	39.94	38.88	39.46	60810
2014-01-13	39.18	39.34	38.19	38.39	46264
2014-01-14	38.67	39.54	38.63	38.84	30450
2014-01-15	38.97	39.41	38.86	39.27	40212
2014-01-16	39.09	39.50	39.01	39.43	26592
2014-01-17	39.49	40.14	39.26	39.36	58653
2014-01-21	39.61	39.86	39.40	39.66	39903
2014-01-22	39.87	40.74	39.83	40.67	70502
2014-01-23	40.61	40.67	40.06	40.52	60924
2014-01-24	40.12	40.59	39.11	39.67	73291
2014-01-27	39.68	40.06	39.20	39.20	58099
2014-01-28	39.11	39.30	38.54	38.69	68115
2014-01-29	38.30	38.50	37.14	37.40	51958
2014-01-30	37.91	37.96	37.25	37.58	84585
2014-01-31	37.04	37.38	36.32	36.55	94760
2014-02-03	36.49	36.64	34.78	35.26	68682
2014-02-04	35.37	36.04	34.96	35.54	70382
2014-02-05	35.40	35.54	34.70	35.23	56857
2014-02-06	35.44	35.86	35.06	35.19	37500
2014-02-07	35.20	35.40	34.69	34.99	76167
2014-02-10	36.79	38.52	35.68	36.03	80139
2014-02-11	36.09	38.74	35.14	38.69	194895
2014-02-12	38.61	39.13	37.91	38.20	47884
2014-02-13	37.69	38.99	37.37	38.85	51912
2014-02-14	38.86	40.00	38.07	39.35	120745
2014-02-18	39.60	40.29	39.45	40.21	64484
2014-02-19	40.20	40.71	40.17	40.56	94604
2014-02-20	40.47	42.39	40.42	42.27	83920
2014-02-21	42.49	42.49	41.60	42.10	97421
2014-02-24	42.30	42.98	41.81	42.14	79624
2014-02-25	42.01	42.41	41.43	41.74	40480
2014-02-26	41.62	42.92	41.62	42.76	48718
2014-02-27	42.60	43.22	42.32	42.99	76788
2014-02-28	43.07	43.34	41.76	42.30	90450
2014-03-03	41.93	42.48	40.97	42.20	74851
2014-03-04	42.52	46.38	40.35	42.28	529352
2014-03-05	42.05	43.74	41.65	43.68	62880
2014-03-06	43.60	44.42	43.02	44.02	84479
2014-03-07	44.18	44.78	43.95	44.74	56046
2014-03-10	44.78	44.87	43.96	44.70	57848
2014-03-11	44.62	44.67	43.39	43.70	64849
2014-03-12	43.16	43.94	42.57	43.74	35625
2014-03-13	44.00	44.00	42.25	42.70	44020
2014-03-14	42.45	43.55	42.34	42.62	29973
2014-03-17	43.00	43.87	42.90	43.06	26620
2014-03-18	43.06	43.66	42.69	43.20	42958
2014-03-19	43.24	43.55	42.64	43.25	30193
2014-03-20	43.06	43.92	42.47	42.89	27204
2014-03-21	43.12	44.06	42.44	43.72	137683
2014-03-24	43.69	43.93	42.40	42.85	69551
2014-03-25	43.21	44.04	42.45	44.01	58943
2014-03-26	44.16	44.16	42.78	42.95	62821
2014-03-27	43.03	43.37	42.58	42.94	77863
2014-03-28	42.87	43.51	41.88	42.10	63800
2014-03-31	42.34	43.69	41.93	43.31	90929
2014-04-01	43.25	44.58	43.00	43.92	88305
2014-04-02	44.14	44.62	44.11	44.31	33480
2014-04-03	44.22	44.36	43.03	43.36	30494
2014-04-04	43.76	43.80	41.38	41.80	88899
2014-04-07	41.64	42.10	40.66	41.68	94654
2014-04-08	41.60	42.65	41.08	42.28	61520
2014-04-09	42.28	43.33	41.78	43.13	57617
2014-04-10	42.94	42.94	40.83	41.03	48166
2014-04-11	40.58	41.42	40.17	40.38	52390
2014-04-14	40.89	41.19	39.83	40.44	77053
2014-04-15	40.51	41.03	39.08	40.61	39644
2014-04-16	41.05	41.26	40.03	40.94	28840
2014-04-17	40.75	41.65	40.53	41.27	50616
2014-04-21	41.23	41.23	40.61	40.89	25840
2014-04-22	40.83	41.65	40.67	41.34	29630
2014-04-23	41.10	41.28	40.41	40.48	30572
2014-04-24	40.74	40.90	39.76	40.31	25002
2014-04-25	40.00	40.37	39.18	39.63	57847
2014-04-28	39.89	40.10	38.32	39.25	60507
2014-04-29	39.60	40.01	39.04	39.47	71136
2014-04-30	39.49	41.08	38.63	40.95	92175
2014-05-01	40.69	40.99	39.56	40.37	96686
2014-05-02	40.61	41.65	40.38	41.13	57611
2014-05-05	40.67	41.28	40.38	40.90	68732
2014-05-06	40.45	40.89	38.43	38.49	83138
2014-05-07	38.57	38.57	36.67	37.79	88682
2014-05-08	37.82	38.93	37.18	37.31	59432
2014-05-09	37.04	37.79	36.58	37.62	97553
2014-05-12	37.67	39.55	37.64	39.30	58661
2014-05-13	39.10	39.40	38.00	38.36	77005
2014-05-14	38.41	38.41	36.66	36.95	48751
2014-05-15	36.62	36.86	35.88	36.66	57987
2014-05-16	36.55	36.94	35.90	36.92	55557
2014-05-19	36.85	37.74	36.85	37.55	34502
2014-05-20	37.30	37.30	36.14	36.78	92958
2014-05-21	36.97	37.36	36.01	36.77	43977
2014-05-22	37.02	37.33	36.70	37.03	35788
2014-05-23	37.10	37.90	36.88	37.75	39860
2014-05-27	38.00	39.10	38.00	38.44	36995
2014-05-28	38.23	38.23	37.35	37.70	26515
2014-05-29	37.74	37.91	36.90	37.32	26381
2014-05-30	37.49	37.57	36.50	36.92	45708
2014-06-02	36.83	37.30	36.14	36.70	45664
2014-06-03	36.55	37.27	36.29	37.08	69427
2014-06-04	36.90	37.61	36.82	37.45	58075
2014-06-05	37.52	40.53	37.21	40.44	133666
2014-06-06	40.79	41.73	40.34	40.80	75179
2014-06-09	40.60	41.79	39.36	41.11	65870
2014-06-10	40.81	41.19	40.38	40.84	68023
2014-06-11	40.54	40.54	39.63	39.79	35944
2014-06-12	39.58	39.58	38.54	38.82	51567
2014-06-13	38.78	39.25	38.69	39.06	58110
2014-06-16	38.88	39.45	38.80	39.37	65236
2014-06-17	39.20	40.64	39.00	40.56	57296
2014-06-18	40.48	41.71	40.01	41.45	82843
2014-06-19	41.45	41.75	40.82	41.08	79445
2014-06-20	41.33	41.45	39.40	40.18	125514
2014-06-23	40.15	41.14	39.50	39.69	71394
2014-06-24	39.51	41.17	39.50	39.78	56923
2014-06-25	39.47	40.70	39.47	40.60	43175
2014-06-26	40.49	40.98	39.99	40.73	60289
2014-06-27	40.35	41.04	40.35	40.84	113996
2014-06-30	40.59	41.00	40.30	40.60	89229
2014-07-01	40.95	42.06	40.95	41.44	90104
2014-07-02	41.20	41.85	41.01	41.21	55851
2014-07-03	41.32	42.18	41.30	42.11	31688
2014-07-07	21.85	41.75	40.47	40.54	47302
2014-07-08	40.38	40.78	39.83	40.68	100616
2014-07-09	40.92	41.17	39.74	40.14	75295
2014-07-10	39.07	39.38	38.61	38.90	99999
2014-07-11	38.76	39.01	38.49	38.71	62655
2014-07-14	39.31	39.80	39.03	39.46	67241
2014-07-15	38.84	39.43	37.84	38.52	97959
2014-07-16	38.75	39.47	38.39	38.84	72385
2014-07-17	38.49	39.42	38.31	39.02	86409
2014-07-18	38.85	40.38	38.85	39.83	93887
2014-07-21	39.78	39.86	39.03	39.52	51669
2014-07-22	39.68	40.77	39.32	40.36	57026
2014-07-23	40.34	40.76	40.03	40.11	30289
2014-07-24	40.17	40.41	39.15	39.27	41030
2014-07-25	38.87	39.20	38.19	38.30	76686
2014-07-28	38.27	38.27	37.15	37.94	64474
2014-07-29	37.91	38.24	37.43	37.87	28356
2014-07-30	38.27	38.27	37.11	37.60	56703
2014-07-31	37.20	37.35	36.05	36.48	108041
2014-08-01	36.57	36.73	35.80	36.00	107204
2014-08-04	36.25	37.05	36.00	36.73	62998
2014-08-05	36.52	38.64	36.48	37.71	85103
2014-08-06	37.28	38.00	37.01	37.51	103976
2014-08-07	37.72	38.35	37.59	37.83	53890
2014-08-08	37.82	38.63	37.00	38.29	54663
2014-08-11	38.54	39.90	38.40	39.04	67864
2014-08-12	38.71	38.93	38.20	38.41	30072
2014-08-13	38.60	38.89	38.28	38.68	27646
2014-08-14	38.51	38.98	38.50	38.82	15309
2014-08-15	39.15	39.33	37.52	38.66	61218
2014-08-18	39.10	40.31	38.07	39.88	47860
2014-08-19	40.09	40.09	39.29	39.75	27078
2014-08-20	39.66	40.80	39.21	40.42	58958
2014-08-21	40.44	41.41	40.04	41.32	47275
2014-08-22	41.13	41.13	40.18	40.32	41153
2014-08-25	40.51	41.00	40.25	40.72	27922
2014-08-26	40.69	41.00	40.00	40.82	71736
2014-08-27	41.03	41.03	40.25	40.32	33236
2014-08-28	40.10	40.11	39.65	39.78	32180
2014-08-29	39.78	40.21	38.83	40.03	27075
2014-09-02	40.34	41.25	39.57	41.02	47451
2014-09-03	41.25	41.25	39.89	40.05	25988
2014-09-04	40.26	40.90	39.12	40.21	38462
2014-09-05	39.98	40.36	38.59	40.04	34816
2014-09-08	39.89	40.15	39.18	40.05	20829
2014-09-09	39.86	39.86	39.03	39.13	29603
2014-09-10	39.02	39.49	38.75	39.30	27527
2014-09-11	39.00	39.89	38.75	39.68	41193
2014-09-12	39.56	40.00	38.75	39.03	34721
2014-09-15	38.77	38.77	38.11	38.39	35482
2014-09-16	38.29	38.76	38.07	38.39	62964
2014-09-17	38.51	39.35	38.42	39.03	51757
2014-09-18	39.34	39.67	38.36	39.65	142659
2014-09-19	39.85	39.85	39.17	39.61	127742
2014-09-22	39.45	39.46	38.04	38.30	53892
2014-09-23	38.13	38.13	37.01	37.08	59197
2014-09-24	37.29	37.29	36.60	36.89	38072
2014-09-25	36.73	36.73	35.91	35.91	53619
2014-09-26	36.41	37.57	36.41	37.38	57339
2014-09-29	36.94	38.11	36.94	38.03	80876
2014-09-30	38.14	38.66	37.57	37.59	129188
2014-10-01	37.51	37.96	37.10	37.27	85311
2014-10-02	37.41	38.05	37.41	37.75	92176
2014-10-03	38.23	38.48	37.60	37.62	47507
2014-10-06	37.67	38.50	37.48	37.87	55786
2014-10-07	37.49	37.69	36.52	36.63	45987
2014-10-08	35.88	37.19	35.58	37.05	86503
2014-10-09	36.80	37.10	36.01	36.24	60460
2014-10-10	36.04	37.23	35.89	36.21	91956
2014-10-13	35.59	36.05	32.58	33.84	246133
2014-10-14	33.90	35.40	33.66	35.01	176977
2014-10-15	35.29	36.09	34.07	35.83	102498
2014-10-16	35.28	36.45	34.61	35.76	87787
2014-10-17	36.29	36.29	34.65	35.27	71450
2014-10-20	35.04	35.62	35.04	35.51	72862
2014-10-21	35.71	36.45	34.84	36.38	41237
2014-10-22	36.55	36.30	35.33	35.37	41281
2014-10-23	35.83	36.86	35.51	36.73	52882
2014-10-24	36.95	37.05	36.28	36.61	46701
2014-10-27	36.37	36.58	35.84	36.37	38204
2014-10-28	36.74	38.78	36.54	38.70	94329
2014-10-29	38.73	39.03	37.98	38.23	60022
2014-10-30	37.92	39.28	37.87	39.15	61494
2014-10-31	40.00	40.00	39.04	39.81	83676
2014-11-03	39.68	39.99	38.94	39.72	75944
2014-11-04	39.70	42.68	39.48	42.49	134901
2014-11-05	42.76	43.52	40.77	42.69	110448
2014-11-06	42.81	43.68	42.48	42.76	107586
2014-11-07	42.77	42.79	40.78	42.00	68192
2014-11-10	41.85	42.94	41.75	42.94	62435
2014-11-11	42.65	42.72	42.09	42.35	51668
2014-11-12	41.93	42.78	41.85	42.52	62385
2014-11-13	42.44	42.65	42.30	42.61	4562
2014-11-14	41.90	42.29	41.53	42.11	45474
2014-11-17	41.92	42.00	41.37	41.39	49825
2014-11-18	41.58	42.11	41.23	41.40	31662
2014-11-19	41.23	41.23	39.88	40.31	43024
2014-11-20	40.13	40.47	40.10	40.20	55834
2014-11-21	40.95	41.79	40.34	40.69	43946
2014-11-24	40.69	41.47	40.69	41.20	31415
2014-11-25	41.43	41.65	41.19	41.53	27835
2014-11-26	41.43	41.54	40.99	41.21	36904
2014-11-28	41.11	41.11	39.96	40.27	22476
2014-12-01	40.03	40.15	39.24	39.35	50286
2014-12-02	39.52	40.20	39.12	39.81	71704
2014-12-03	39.73	40.87	39.73	40.00	83465
2014-12-04	39.84	40.41	39.39	39.99	67688
2014-12-05	39.99	40.82	39.66	40.59	57792
2014-12-08	40.43	41.37	39.25	39.63	40667
2014-12-09	39.11	41.31	39.00	41.15	73721
2014-12-10	40.87	41.39	39.64	39.84	45561
2014-12-11	40.07	40.79	39.01	39.80	48044
2014-12-12	39.23	39.40	38.34	38.48	59401
2014-12-15	38.85	38.85	37.45	37.94	77553
2014-12-16	37.88	38.25	37.43	37.46	92872
2014-12-17	37.61	37.75	36.81	37.60	152727
2014-12-18	38.28	38.28	37.46	37.69	250379
2014-12-19	37.60	38.30	37.55	38.02	187978
2014-12-22	38.17	39.10	37.82	38.80	82694
2014-12-23	38.82	39.90	38.01	39.27	105947
2014-12-24	39.47	40.09	39.03	39.19	37215
2014-12-26	39.47	40.19	39.33	39.64	44568
2014-12-29	39.75	40.15	39.61	40.06	28834
2014-12-30	40.04	40.04	39.28	39.66	30245
2014-12-31	39.89	40.40	39.28	39.38	45933
2015-01-02	39.44	39.71	38.45	39.00	49724
2015-01-05	38.62	38.87	37.31	37.74	49271
2015-01-06	37.77	37.96	36.88	37.26	66410
2015-01-07	37.42	37.47	36.83	37.00	67934
2015-01-08	37.39	37.93	37.02	37.48	175734
2015-01-09	37.35	37.89	37.04	37.16	46315
2015-01-12	37.25	37.96	36.54	37.45	103683
2015-01-13	37.81	37.99	37.19	37.55	69886
2015-01-14	37.01	37.93	37.01	37.54	32626
2015-01-15	37.52	38.00	36.92	37.27	77485
2015-01-16	37.14	37.87	37.14	37.40	71942
2015-01-20	37.29	38.10	37.10	37.62	46857
2015-01-21	37.40	38.40	37.40	37.92	34166
2015-01-22	38.37	39.27	38.04	39.08	52179
2015-01-23	39.21	39.27	38.64	38.77	53298
2015-01-26	38.57	39.19	38.21	38.45	39280
2015-01-27	38.00	38.29	37.63	37.66	36654
2015-01-28	37.98	37.98	36.84	37.03	45507
2015-01-29	37.05	37.86	36.95	37.26	121815
2015-01-30	36.91	38.04	36.10	36.24	100299
2015-02-02	36.37	37.40	36.24	37.23	79427
2015-02-03	37.22	39.00	37.22	38.37	89116
2015-02-04	38.16	38.16	36.79	37.06	60297
2015-02-05	37.29	37.95	36.85	37.74	121863
2015-02-06	37.83	38.03	37.49	37.66	42212
2015-02-09	37.36	38.50	37.30	37.51	47264
2015-02-10	37.95	38.19	37.25	37.85	35121
2015-02-11	37.84	38.42	37.25	37.35	31779
2015-02-12	37.79	38.31	37.62	38.31	23495
2015-02-13	38.21	38.91	38.13	38.48	34265
2015-02-17	38.50	38.77	38.15	38.54	39055
2015-02-18	38.54	39.09	38.54	38.93	29285
2015-02-19	38.92	39.36	38.66	39.04	34702
2015-02-20	39.09	40.19	38.50	40.18	103727
2015-02-23	40.02	40.66	39.38	40.66	74565
2015-02-24	40.19	41.92	38.90	41.14	110146
2015-02-25	41.20	41.20	40.35	40.50	79191
2015-02-26	40.66	40.88	40.01	40.58	68689
2015-02-27	40.29	40.33	38.65	38.70	83950
2015-03-02	38.75	39.58	38.24	38.33	107492
2015-03-03	38.11	38.39	37.45	37.63	72753
2015-03-04	37.38	37.38	37.00	37.08	105688
2015-03-05	37.15	37.40	36.57	37.05	79778
2015-03-06	36.62	36.99	36.51	36.85	85911
2015-03-09	37.03	37.62	36.70	37.62	134690
2015-03-10	37.51	37.67	37.15	37.61	86567
2015-03-11	37.81	38.29	37.36	38.24	75419
2015-03-12	38.62	40.00	37.82	39.74	135950
2015-03-13	39.79	39.79	38.55	39.34	64661
2015-03-16	39.41	39.95	39.29	39.48	60178
2015-03-17	39.49	39.80	39.13	39.48	75367
2015-03-18	39.48	40.15	39.18	40.11	110436
2015-03-19	40.00	40.94	39.99	40.84	123556
2015-03-20	40.97	41.32	40.88	41.16	174713
2015-03-23	41.20	41.77	40.93	41.37	97594
2015-03-24	41.50	41.85	41.20	41.62	79042
2015-03-25	41.68	41.90	40.11	40.32	97197
2015-03-26	40.12	40.92	40.12	40.55	50531
2015-03-27	40.45	41.27	40.07	41.18	79649
2015-03-30	41.31	41.75	41.05	41.44	56490
2015-03-31	41.14	41.46	40.67	41.36	63024
2015-04-01	41.06	41.06	40.19	40.48	51397
2015-04-02	40.39	41.17	40.26	40.55	31245
2015-04-06	40.27	41.20	40.27	41.19	30299
2015-04-07	41.03	41.03	39.93	39.98	44124
2015-04-08	40.21	40.66	39.89	40.58	36140
2015-04-09	40.57	40.57	39.74	39.90	76389
2015-04-10	40.17	40.18	39.81	39.95	26752
2015-04-13	39.98	40.54	39.51	39.81	59252
2015-04-14	39.97	40.60	39.49	40.24	333040
2015-04-15	40.46	41.08	40.14	40.72	80097
2015-04-16	40.61	41.18	40.37	40.54	24034
2015-04-17	40.07	40.42	39.72	39.82	64852
2015-04-20	40.01	40.97	40.01	40.95	27152
2015-04-21	41.14	41.14	40.24	40.55	21601
2015-04-22	40.49	40.78	39.81	40.71	57187
2015-04-23	40.60	41.75	40.60	41.31	48260
2015-04-24	41.26	41.90	41.23	41.42	57345
2015-04-27	41.88	42.40	40.96	41.09	75210
2015-04-28	41.11	41.62	40.33	41.51	54970
2015-04-29	41.19	41.32	40.37	40.40	43606
2015-04-30	40.08	40.65	38.65	38.91	101629
2015-05-01	38.92	39.41	38.46	38.92	103377
2015-05-04	38.79	39.34	38.34	38.82	85032
2015-05-05	37.50	38.80	36.61	37.00	180280
2015-05-06	36.96	37.10	35.52	36.51	153285
2015-05-07	36.51	37.46	36.51	37.12	102740
2015-05-08	37.69	38.65	36.72	36.76	52526
2015-05-11	37.10	37.39	36.64	36.68	70923
2015-05-12	36.53	37.80	35.82	36.79	86529
2015-05-13	37.09	37.44	36.65	37.05	67461
2015-05-14	37.35	38.00	36.88	37.84	88390
2015-05-15	37.70	37.70	36.97	37.46	105269
2015-05-18	37.40	38.17	37.16	38.07	82297
2015-05-19	38.11	38.29	37.77	38.22	65235
2015-05-20	38.30	38.30	38.04	38.16	51725
2015-05-21	38.02	38.55	37.85	38.03	67949
2015-05-22	38.06	38.14	37.60	37.87	54356
2015-05-26	37.63	38.65	36.75	37.01	64747
2015-05-27	36.95	37.66	36.76	37.51	46713
2015-05-28	37.31	37.66	37.11	37.60	46545
2015-05-29	37.47	37.69	37.01	37.38	58703
2015-06-01	37.71	37.89	37.19	37.52	92362
2015-06-02	37.31	38.47	37.01	38.01	62093
2015-06-03	38.01	38.65	37.90	38.39	55122
2015-06-04	38.09	38.67	37.65	38.28	71232
2015-06-05	38.03	38.57	38.03	38.48	56575
2015-06-08	38.46	39.22	38.42	38.72	129113
2015-06-09	38.70	39.04	38.40	38.52	79228
2015-06-10	38.86	39.57	38.67	39.39	83137
2015-06-11	39.32	39.39	38.84	39.25	47516
2015-06-12	39.15	39.39	39.00	39.08	67071
2015-06-15	38.90	39.06	38.11	38.24	70127
2015-06-16	38.28	38.61	37.95	38.13	68500
2015-06-17	38.18	38.30	37.77	37.93	56176
2015-06-18	38.00	38.51	37.88	38.31	72689
2015-06-19	38.41	38.57	37.92	38.25	101507
2015-06-22	38.51	38.51	37.74	37.87	72025
2015-06-23	37.65	38.46	37.64	38.39	58954
2015-06-24	38.36	38.43	38.03	38.37	46774
2015-06-25	38.46	38.46	37.94	38.13	45525
2015-06-26	38.02	38.68	37.84	38.44	138518
2015-06-29	38.01	38.45	37.79	38.10	168868
2015-06-30	38.46	38.94	37.78	38.11	81445
2015-07-01	38.50	38.59	37.31	37.86	132395
2015-07-02	37.91	38.22	37.38	37.41	65554
2015-07-06	36.92	37.59	36.80	37.51	55068
2015-07-07	37.56	37.72	37.00	37.69	122622
2015-07-08	37.31	37.75	35.98	36.40	73380
2015-07-09	36.72	36.85	36.09	36.19	38723
2015-07-10	36.58	36.58	36.06	36.24	44036
2015-07-13	36.49	36.51	36.11	36.42	94309
2015-07-14	36.65	36.65	36.20	36.47	59406
2015-07-15	36.63	36.76	36.06	36.28	68035
2015-07-16	36.56	37.00	36.35	36.50	52312
2015-07-17	36.64	36.91	36.21	36.78	84346
2015-07-20	36.88	36.93	36.65	36.68	36927
2015-07-21	36.60	36.91	36.50	36.60	106271
2015-07-22	36.56	37.08	36.56	37.07	137273
2015-07-23	37.03	37.14	36.01	36.04	63468
2015-07-24	35.91	36.12	34.30	34.48	114417
2015-07-27	34.14	34.77	34.14	34.59	77438
2015-07-28	34.65	35.24	33.86	35.10	64272
2015-07-29	35.11	35.35	34.95	35.14	32273
2015-07-30	34.88	35.47	33.91	35.31	43551
2015-07-31	35.49	35.89	35.29	35.42	46595
2015-08-03	35.35	35.60	34.30	34.74	83022
2015-08-04	34.74	34.75	33.79	34.11	81667
2015-08-05	34.27	34.55	33.52	33.56	131483
2015-08-06	33.56	33.94	32.96	33.02	116629
2015-08-07	32.80	33.44	32.50	32.69	72498
2015-08-10	32.93	33.44	32.82	33.44	76721
2015-08-11	33.50	33.50	32.83	32.94	52495
2015-08-12	32.50	33.28	32.34	33.09	65644
2015-08-13	33.02	33.30	32.80	32.95	25147
2015-08-14	32.80	33.47	32.69	33.44	56152
2015-08-17	33.23	34.44	32.86	33.46	23867
2015-08-18	33.29	33.29	32.91	33.08	35575
2015-08-19	32.95	32.95	32.11	32.27	48950
2015-08-20	31.95	32.64	31.42	31.46	51207
2015-08-21	30.90	32.12	30.90	31.50	195671
2015-08-24	30.07	32.34	30.05	31.50	152042
2015-08-25	32.42	32.42	31.05	31.09	135492
2015-08-26	31.77	32.43	30.90	31.26	98396
2015-08-27	31.39	31.66	30.91	31.48	96698
2015-08-28	31.27	32.10	31.27	31.99	98589
2015-08-31	31.78	32.45	31.65	32.26	77097
2015-09-01	31.55	32.10	31.45	31.54	86844
2015-09-02	31.89	32.32	31.30	31.52	160982
2015-09-03	31.50	31.62	30.81	30.93	148432
2015-09-04	30.32	30.88	30.10	30.71	30747
2015-09-08	31.19	31.19	30.31	30.47	96754
2015-09-09	30.67	30.67	30.00	30.06	137656
2015-09-10	30.08	30.36	29.84	30.16	169711
2015-09-11	29.91	30.07	29.67	29.80	108016
2015-09-14	29.93	29.93	29.52	29.62	92093
2015-09-15	29.61	29.88	29.38	29.64	283230
2015-09-16	29.71	30.16	28.93	29.15	233624
2015-09-17	29.10	30.05	28.71	29.39	166752
2015-09-18	28.97	29.42	28.54	28.64	131944
2015-09-21	28.78	29.23	28.57	28.72	47225
2015-09-22	28.42	28.64	28.24	28.41	48328
2015-09-23	28.40	28.72	27.97	27.98	44454
2015-09-24	27.79	27.98	27.27	27.70	91975
2015-09-25	27.88	28.09	27.39	27.43	96541
2015-09-28	27.19	27.64	26.91	27.23	87769
2015-09-29	27.29	27.55	27.00	27.38	69984
2015-09-30	27.58	27.94	27.28	27.47	54622
2015-10-01	27.44	27.50	26.94	27.35	133047
2015-10-02	27.13	28.26	27.10	28.25	80500
2015-10-05	28.34	29.53	28.31	29.43	59510
2015-10-06	29.43	29.64	28.92	29.02	50683
2015-10-07	29.22	29.95	29.19	29.74	68574
2015-10-08	29.62	30.45	29.59	30.41	92789
2015-10-09	30.50	30.81	30.18	30.37	60174
2015-10-12	30.30	30.62	29.86	30.16	51645
2015-10-13	30.12	30.27	29.73	29.91	47344
2015-10-14	29.54	29.85	29.44	29.54	63591
2015-10-15	29.65	30.33	29.07	30.30	68730
2015-10-16	30.41	30.41	29.32	29.51	59142
2015-10-19	29.27	29.58	29.07	29.42	35411
2015-10-20	29.32	29.72	29.09	29.51	54075
2015-10-21	29.67	29.81	29.09	29.14	31005
2015-10-22	29.24	30.28	29.24	29.89	64355
2015-10-23	30.24	30.43	29.60	30.37	59232
2015-10-26	30.22	30.29	29.54	29.65	32216
2015-10-27	29.55	29.55	28.62	28.70	48296
2015-10-28	28.80	30.45	28.80	30.41	71526
2015-10-29	30.22	30.49	29.98	30.24	64078
2015-10-30	30.32	30.40	29.05	29.29	58812
2015-11-02	29.45	30.27	29.36	30.13	65150
2015-11-03	29.00	29.97	27.66	29.33	214461
2015-11-04	29.33	29.83	29.03	29.71	115840
2015-11-05	29.74	30.71	29.40	30.09	89498
2015-11-06	29.93	30.69	29.77	30.67	81505
2015-11-09	30.57	30.71	29.82	30.05	97822
2015-11-10	29.90	30.59	29.75	30.49	117672
2015-11-11	30.43	30.49	30.00	30.35	71533
2015-11-12	30.04	30.81	29.59	30.03	115192
2015-11-13	29.71	30.51	29.71	30.01	163063
2015-11-16	30.01	30.61	29.90	30.57	61416
2015-11-17	30.71	31.45	30.42	31.08	99275
2015-11-18	31.24	31.86	30.65	31.84	93308
2015-11-19	31.82	32.03	31.17	31.49	76500
2015-11-20	31.74	32.59	31.72	31.99	77915
2015-11-23	31.95	32.23	31.60	31.80	69531
2015-11-24	32.00	32.60	31.44	32.43	105054
2015-11-25	32.50	32.56	31.69	31.74	57932
2015-11-27	31.97	32.01	31.60	31.76	21077
2015-11-30	31.65	32.97	31.25	32.93	148540
2015-12-01	32.89	32.92	31.79	31.89	109891
2015-12-02	31.71	32.18	31.20	31.39	117208
2015-12-03	31.54	31.57	30.89	31.07	110519
2015-12-04	30.99	31.92	30.85	31.81	78875
2015-12-07	31.65	31.65	30.95	31.07	87669
2015-12-08	30.90	31.22	30.45	31.00	81049
2015-12-09	31.00	31.34	30.90	31.00	76973
2015-12-10	30.93	31.30	30.93	31.23	80230
2015-12-11	30.79	31.34	30.29	31.03	121806
2015-12-14	31.42	32.05	30.90	31.59	121081
2015-12-15	31.79	31.79	30.81	31.19	83940
2015-12-16	31.32	32.01	30.73	31.39	77959
2015-12-17	31.47	32.10	30.87	31.06	70183
2015-12-18	30.89	31.33	30.78	31.00	247248
2015-12-21	31.12	31.46	30.71	31.11	87686
2015-12-22	31.07	31.94	30.92	31.64	70271
2015-12-23	31.78	32.59	31.77	32.19	40736
2015-12-24	32.19	32.67	32.13	32.42	27700
2015-12-28	32.20	32.54	31.89	32.29	63072
2015-12-29	32.34	32.89	32.10	32.56	47812
2015-12-30	32.47	32.87	32.07	32.47	70505
2015-12-31	32.26	32.63	31.72	31.73	110447
2016-01-04	31.14	31.65	30.21	30.57	88292
2016-01-05	30.54	30.54	29.52	29.67	77107
2016-01-06	29.35	29.53	28.80	28.83	109081
2016-01-07	28.38	28.72	27.42	28.00	143684
2016-01-08	27.96	28.56	26.89	26.95	122817
2016-01-11	27.01	27.19	26.76	26.99	151952
2016-01-12	27.11	27.28	26.18	26.60	181310
2016-01-13	26.71	26.89	25.70	25.92	96843
2016-01-14	26.15	26.78	25.81	26.43	68955
2016-01-15	25.80	26.38	25.66	26.35	66250
2016-01-19	26.70	26.85	26.28	26.56	125201
2016-01-20	26.35	27.13	25.61	26.81	229411
2016-01-21	26.93	26.99	26.23	26.42	81239
2016-01-22	26.75	26.82	25.52	25.78	123220
2016-01-25	25.70	26.10	24.66	24.70	69066
2016-01-26	24.73	25.74	24.00	25.59	64587
2016-01-27	25.47	25.87	25.10	25.34	63098
2016-01-28	25.59	27.83	25.17	25.26	148744
2016-01-29	25.50	26.24	25.34	25.46	235437
2016-02-01	25.35	26.09	24.90	25.41	165883
2016-02-02	25.23	25.64	24.81	25.53	66775
2016-02-03	25.86	26.22	25.24	26.00	67506
2016-02-04	25.96	26.78	25.42	26.34	47808
2016-02-05	26.34	26.88	25.72	25.80	88356
2016-02-08	25.48	27.02	25.40	26.85	75445
2016-02-09	26.46	27.27	26.34	26.91	89425
2016-02-10	27.38	27.50	26.64	26.90	164623
2016-02-11	26.50	27.08	26.02	26.26	142059
2016-02-12	26.48	27.18	26.15	27.06	56640
2016-02-16	27.24	27.95	26.52	27.55	92129
2016-02-17	27.77	28.82	27.67	28.18	97380
2016-02-18	28.16	28.72	27.55	28.29	110254
2016-02-19	28.23	28.73	27.80	28.59	61139
2016-02-22	28.79	29.19	28.40	29.00	140512
2016-02-23	29.00	29.49	28.62	28.68	96181
2016-02-24	28.39	29.39	27.88	29.27	64532
2016-02-25	29.21	29.38	28.67	29.02	64360
2016-02-26	29.06	29.58	28.83	29.46	64891
2016-02-29	29.38	30.14	29.20	29.78	141216
2016-03-01	29.78	29.78	29.78	31.60	152490
2016-03-02	31.45	32.74	31.45	31.60	163921
2016-03-03	32.69	32.69	32.69	33.02	174586
2016-03-04	33.02	33.02	33.02	33.63	110427
2016-03-07	33.58	34.13	33.30	34.13	152382
2016-03-08	33.95	34.38	33.58	34.13	124598
2016-03-09	34.09	34.09	34.09	34.36	102939
2016-03-10	34.58	34.58	33.39	34.36	212027
2016-03-11	34.10	34.44	33.27	33.82	92708
2016-03-14	33.72	34.37	33.45	33.46	74012
2016-03-15	33.46	33.46	33.46	32.83	111350
2016-03-16	32.77	33.37	32.77	33.03	130199
2016-03-17	33.03	34.49	33.03	34.38	81639
2016-03-18	34.55	35.00	34.21	34.35	134238
2016-03-21	34.09	34.46	33.71	33.92	75829
2016-03-22	33.70	34.39	33.67	33.89	63046
2016-03-23	33.74	33.93	32.77	32.77	107173
2016-03-24	32.77	32.77	32.77	33.18	72291
2016-03-28	33.22	33.47	32.63	32.63	9006
2016-03-29	32.91	33.53	32.75	33.84	123250
2016-03-30	33.46	33.92	33.27	33.44	91858
2016-03-31	33.51	33.55	33.13	33.44	119175
2016-04-01	32.90	33.35	32.56	33.24	76817
2016-04-04	33.30	33.30	32.74	33.16	160136
2016-04-05	33.16	33.16	33.16	33.15	73679
2016-04-06	33.11	33.30	32.70	33.26	109498
2016-04-07	33.01	33.01	32.41	32.68	102363
2016-04-08	32.89	33.36	32.59	32.82	52504
2016-04-11	32.93	33.66	32.93	33.24	40528
2016-04-12	33.22	34.12	33.22	33.60	53752
2016-04-13	33.79	34.60	33.79	34.60	61143
2016-04-14	34.47	34.70	33.84	34.03	63283
2016-04-15	33.85	34.19	33.09	33.75	85514
2016-04-18	33.97	34.30	33.66	33.76	95050
2016-04-19	33.93	34.60	33.90	34.44	121584
2016-04-20	34.49	34.89	34.34	34.62	40572
2016-04-21	34.57	34.97	34.40	34.51	52420
2016-04-22	34.47	34.99	34.46	34.98	48923
2016-04-25	34.77	34.91	34.54	34.74	94133
2016-04-26	34.73	35.29	34.53	35.11	62111
2016-04-27	35.18	35.93	35.18	35.86	101383
2016-04-28	35.78	35.87	35.25	35.49	114662
2016-04-29	35.49	35.82	35.15	35.38	79720
2016-05-02	35.58	35.74	34.90	35.42	86592
2016-05-03	35.25	35.77	34.60	34.89	190556
2016-05-04	34.75	35.00	33.82	33.97	181677
2016-05-05	33.80	34.54	33.80	33.94	46760
2016-05-06	33.69	35.14	32.82	34.63	55802
2016-05-09	34.53	34.53	33.80	34.14	46372
2016-05-10	33.45	33.45	29.77	30.87	179863
2016-05-11	30.70	30.80	29.68	30.03	110648
2016-05-12	29.99	30.51	29.67	29.77	74393
2016-05-13	29.54	29.96	29.31	29.53	73099
2016-05-16	29.53	30.39	29.50	30.15	87872
2016-05-17	30.14	30.38	28.91	29.11	92693
2016-05-18	28.98	29.48	28.71	28.86	45640
2016-05-19	28.61	29.09	28.21	28.65	40902
2016-05-20	28.85	29.17	28.12	28.88	31098
2016-05-23	29.05	29.16	28.54	29.00	60850
2016-05-24	29.14	30.16	28.99	29.92	74230
2016-05-25	29.96	30.40	29.81	29.87	31549
2016-05-26	29.95	30.00	29.55	29.60	37374
2016-05-27	29.18	29.74	29.18	29.62	31806
2016-05-31	29.62	29.97	29.12	29.27	100882
2016-06-01	29.07	29.65	28.62	29.56	121198
2016-06-02	29.32	29.74	29.16	29.73	83931
2016-06-03	29.68	29.72	29.10	29.52	55010
2016-06-06	29.47	30.16	29.19	30.13	83666
2016-06-07	30.03	30.37	29.99	29.99	42881
2016-06-08	29.99	30.78	29.99	30.53	42453
2016-06-09	30.23	30.48	30.07	30.18	62101
2016-06-10	29.90	30.45	29.53	30.00	43353
2016-06-13	29.73	30.16	29.51	29.71	40134
2016-06-14	29.61	29.83	29.28	29.57	31266
2016-06-15	29.72	29.98	29.33	29.40	47746
2016-06-16	29.18	29.72	28.55	29.65	48032
2016-06-17	29.74	30.15	29.44	29.89	116673
2016-06-20	30.01	31.06	30.01	30.39	74332
2016-06-21	30.41	30.74	29.96	30.63	59385
2016-06-22	30.61	31.43	30.42	30.94	141339
2016-06-23	31.15	31.71	30.91	31.69	86941
2016-06-24	30.07	30.41	28.78	28.79	229978
2016-06-27	28.66	28.81	27.69	28.20	149633
2016-06-28	28.46	29.04	27.83	28.57	102020
2016-06-29	29.04	29.52	28.65	29.49	72957
2016-06-30	29.67	29.72	29.33	29.69	105189
2016-07-01	29.64	30.13	29.43	29.99	93573
2016-07-05	29.70	30.29	29.31	29.63	58857
2016-07-06	29.42	29.94	29.28	29.80	49817
2016-07-07	29.80	30.28	29.19	29.20	85367
2016-07-08	29.59	30.21	29.59	30.02	127520
2016-07-11	30.32	30.66	30.02	30.19	86437
2016-07-12	30.39	31.49	30.39	30.80	167970
2016-07-13	31.00	31.43	30.28	31.03	66319
2016-07-14	31.40	31.45	30.70	30.73	37459
2016-07-15	30.94	31.32	30.70	31.07	47929
2016-07-18	30.93	31.26	30.55	30.63	45771
2016-07-19	30.46	30.79	30.06	30.41	38087
2016-07-20	30.46	30.78	30.06	30.63	51613
2016-07-21	30.51	30.77	30.03	30.26	39356
2016-07-22	30.28	30.50	29.92	30.28	19261
2016-07-25	30.23	30.56	29.82	29.95	37295
2016-07-26	30.06	30.72	29.99	30.38	40680
2016-07-27	30.32	31.11	30.30	30.97	44583
2016-07-28	30.91	30.91	29.95	30.11	56076
2016-07-29	30.27	30.27	29.52	30.20	64135
2016-08-01	30.06	30.34	29.62	29.92	53673
2016-08-02	30.03	30.03	28.99	29.11	51989
2016-08-03	29.09	29.74	28.96	29.46	52578
2016-08-04	29.36	30.24	28.72	29.59	53862
2016-08-05	29.80	29.93	29.46	29.56	52914
2016-08-08	29.56	29.84	29.12	29.28	44829
2016-08-09	29.43	29.61	29.32	29.44	23954
2016-08-10	29.50	29.74	28.93	29.03	45373
2016-08-11	29.25	29.90	29.08	29.47	41929
2016-08-12	29.42	29.67	29.13	29.47	32225
2016-08-15	29.53	29.94	29.53	29.66	45662
2016-08-16	29.60	29.95	29.51	29.52	36747
2016-08-17	29.64	29.80	29.24	29.36	28164
2016-08-18	29.39	29.55	29.28	29.53	19324
2016-08-19	29.44	29.87	29.44	29.72	46535
2016-08-22	29.53	30.18	29.49	30.16	72846
2016-08-23	30.11	31.39	30.02	31.37	89005
2016-08-24	31.26	31.26	30.78	30.87	46300
2016-08-25	30.66	31.18	30.25	30.98	57924
2016-08-26	31.01	31.30	30.71	31.04	47996
2016-08-29	31.03	31.30	30.81	31.11	26175
2016-08-30	31.13	31.44	30.85	31.16	44568
2016-08-31	31.02	31.17	30.72	30.82	58603
2016-09-01	30.77	30.80	30.43	30.70	45794
2016-09-02	30.86	31.20	30.86	31.03	66195
2016-09-06	30.91	31.03	30.39	30.55	45506
2016-09-07	30.52	30.95	30.27	30.91	45998
2016-09-08	30.72	30.95	30.55	30.75	45314
2016-09-09	30.42	30.42	29.19	29.19	54460
2016-09-12	29.12	29.82	29.10	29.82	60624
2016-09-13	29.40	29.67	28.74	28.77	62711
2016-09-14	28.86	29.32	28.46	28.49	25672
2016-09-15	28.55	29.04	28.52	29.02	43301
2016-09-16	29.00	29.62	28.53	29.55	105131
2016-09-19	29.62	30.03	29.49	29.73	41039
2016-09-20	29.91	30.40	29.86	30.29	76569
2016-09-21	30.39	30.83	30.24	30.74	61944
2016-09-22	30.60	31.67	30.60	31.64	46010
2016-09-23	31.37	31.43	28.75	30.31	60532
2016-09-26	30.17	30.58	29.91	29.91	33968
2016-09-27	29.93	31.07	29.86	31.02	45206
2016-09-28	30.96	31.45	30.85	31.44	55790
2016-09-29	31.21	31.73	31.21	31.44	50402
2016-09-30	31.70	32.42	31.04	32.27	53476
2016-10-03	32.10	32.17	31.52	32.00	79724
2016-10-04	31.94	32.17	31.33	31.99	100522
2016-10-05	32.23	32.50	31.76	32.18	72406
2016-10-06	32.04	32.04	31.39	31.73	37687
2016-10-07	31.70	31.70	30.78	30.85	67318
2016-10-10	31.13	31.62	30.60	31.41	37153
2016-10-11	31.27	31.38	30.35	30.42	47561
2016-10-12	30.44	31.84	30.26	30.84	34205
2016-10-13	30.52	30.59	30.03	30.19	38387
2016-10-14	30.52	30.64	30.02	30.07	36872
2016-10-17	30.12	30.14	29.32	29.79	38111
2016-10-18	30.17	30.17	29.49	29.50	23384
2016-10-19	29.49	30.06	29.10	29.85	28570
2016-10-20	29.70	29.83	29.16	29.66	38124
2016-10-21	29.36	29.64	29.03	29.52	21136
2016-10-24	29.78	30.04	29.39	29.53	35068
2016-10-25	29.38	29.41	28.88	29.12	34963
2016-10-26	29.02	29.60	28.99	29.37	47602
2016-10-27	29.51	29.51	29.20	29.46	24359
2016-10-28	29.46	30.54	29.12	29.30	28242
2016-10-31	29.49	29.76	29.12	29.43	62651
2016-11-01	29.51	29.60	28.96	29.20	37324
2016-11-02	29.04	29.46	28.93	29.26	40963
2016-11-03	29.37	29.62	29.02	29.07	33766
2016-11-04	29.34	30.20	28.93	29.58	48529
2016-11-07	30.30	30.70	29.38	30.60	114056
2016-11-08	30.90	34.73	30.80	33.58	358156
2016-11-09	33.57	37.06	33.52	37.00	139562
2016-11-10	37.22	39.61	36.46	39.36	145900
2016-11-11	39.12	41.04	38.82	40.65	206959
2016-11-14	40.90	40.90	39.40	39.99	177938
2016-11-15	39.75	40.05	39.33	39.76	113345
2016-11-16	39.50	39.90	39.24	39.44	96030
2016-11-17	39.61	39.62	39.04	39.55	85934
2016-11-18	39.61	39.61	39.29	39.50	80594
2016-11-21	39.69	40.41	39.45	39.55	91687
2016-11-22	39.99	39.99	39.15	39.50	109282
2016-11-23	39.50	39.84	39.44	39.60	104648
2016-11-25	39.75	40.50	39.40	40.50	39272
2016-11-28	40.26	40.50	39.73	39.83	47957
2016-11-29	39.90	39.99	39.54	39.57	79438
2016-11-30	39.98	40.05	39.51	39.74	63268
2016-12-01	39.78	40.40	39.37	39.64	73832
2016-12-02	39.59	39.86	39.01	39.05	46277
2016-12-05	39.43	39.86	39.14	39.44	63761
2016-12-06	39.45	39.98	39.20	39.76	63760
2016-12-07	39.82	40.44	39.43	40.11	104002
2016-12-08	39.83	41.39	39.83	41.14	144215
2016-12-09	41.38	41.91	40.80	41.78	93722
2016-12-12	41.57	42.00	41.02	41.64	69888
2016-12-13	41.54	41.80	40.59	41.01	59824
2016-12-14	40.80	41.65	40.43	40.47	52035
2016-12-15	40.59	41.17	39.66	40.71	74560
2016-12-16	40.76	40.90	39.97	40.08	155421
2016-12-19	40.15	40.28	39.64	40.03	57951
2016-12-20	40.47	40.60	40.02	40.46	71528
2016-12-21	40.35	40.57	39.93	40.27	46820
2016-12-22	39.92	40.31	39.73	39.81	53626
2016-12-23	39.72	39.93	39.05	39.69	67241
2016-12-27	39.73	40.60	39.73	40.34	39844
2016-12-28	40.33	40.61	39.95	40.14	51543
2016-12-29	40.17	40.36	39.78	40.09	26081
2016-12-30	40.06	40.09	39.40	39.97	76556
2017-01-03	40.36	40.73	39.44	39.56	97904
2017-01-04	39.78	39.84	39.39	39.60	67578
2017-01-05	39.47	39.81	38.68	38.85	50453
2017-01-06	38.91	38.91	38.23	38.24	31948
2017-01-09	38.08	38.20	37.52	37.57	54689
2017-01-10	37.59	38.37	37.59	38.10	85574
2017-01-11	38.10	38.36	37.97	38.24	94952
2017-01-12	38.16	38.19	37.10	37.87	81613
2017-01-13	37.75	38.86	37.75	38.84	73399
2017-01-17	38.68	38.68	37.60	38.09	45906
2017-01-18	38.32	38.35	37.86	38.33	37106
2017-01-19	38.35	38.64	37.67	38.02	62790
2017-01-20	38.02	38.36	37.44	37.71	53140
2017-01-23	37.65	38.59	37.26	37.55	49077
2017-01-24	37.69	38.58	37.54	38.37	48384
2017-01-25	38.67	39.62	38.67	39.50	40836
2017-01-26	39.62	39.62	38.88	38.93	54671
2017-01-27	39.05	39.27	38.78	38.98	28960
2017-01-30	38.64	38.64	37.72	38.01	42691
2017-01-31	37.99	39.42	37.43	39.18	98083
2017-02-01	39.48	39.60	38.71	38.84	38525
2017-02-02	38.95	39.05	38.20	38.31	34702
2017-02-03	38.63	38.94	38.18	38.87	31859
2017-02-06	38.61	38.67	38.14	38.39	38747
2017-02-07	38.52	38.90	38.11	38.58	45176
2017-02-08	38.27	38.27	37.50	37.69	69007
2017-02-09	37.86	38.58	37.77	38.29	40258
2017-02-10	38.47	38.64	38.12	38.27	38539
2017-02-13	38.49	38.83	38.31	38.37	22479
2017-02-14	38.11	38.18	37.73	37.79	52839
2017-02-15	37.79	38.18	37.63	37.79	48125
2017-02-16	37.83	37.98	37.41	37.86	89478
2017-02-17	37.73	37.79	37.40	37.73	58813
2017-02-21	37.59	38.51	37.59	38.49	32459
2017-02-22	38.22	38.57	38.10	38.47	137854
2017-02-23	38.48	38.55	37.55	37.71	186116
2017-02-24	37.75	38.90	37.67	38.88	57433
2017-02-27	38.71	38.92	38.13	38.40	111799
2017-02-28	38.15	38.19	35.38	37.00	278770
2017-03-01	37.21	37.85	37.00	37.16	177151
2017-03-02	37.02	38.50	35.91	36.17	118404
2017-03-03	36.07	36.35	34.58	35.45	193308
2017-03-06	35.15	36.01	34.99	35.81	113498
2017-03-07	35.57	36.12	35.16	35.33	94816
2017-03-08	35.22	35.43	34.82	35.09	87357
2017-03-09	35.07	35.69	34.83	35.38	87055
2017-03-10	35.67	36.39	35.38	36.09	154560
2017-03-13	36.10	36.33	35.94	36.18	90879
2017-03-14	36.00	36.18	35.40	35.66	60309
2017-03-15	35.86	36.85	35.77	36.66	86042
2017-03-16	36.75	37.14	36.47	36.97	104035
2017-03-17	36.92	37.43	36.77	36.78	334391
2017-03-20	36.87	36.90	36.41	36.45	80357
2017-03-21	36.74	36.74	35.77	35.94	123910
2017-03-22	35.74	35.92	35.34	35.74	115619
2017-03-23	35.69	36.22	35.69	35.93	134116
2017-03-24	36.10	36.30	35.73	35.87	86767
2017-03-27	35.38	36.02	35.08	35.80	78703
2017-03-28	35.64	36.41	35.43	36.03	140537
2017-03-29	35.81	36.11	35.58	36.01	68483
2017-03-30	35.93	36.23	35.78	35.98	60187
2017-03-31	35.93	36.44	35.77	36.11	117204
2017-04-03	36.14	36.22	34.92	35.13	96991
2017-04-04	35.24	35.36	34.82	34.95	77721
2017-04-05	35.15	35.68	34.64	35.05	93019
2017-04-06	35.05	35.69	34.95	35.68	62571
2017-04-07	35.50	36.11	35.50	35.80	75923
2017-04-10	36.10	36.31	35.70	35.84	56341
2017-04-11	35.80	36.52	35.72	36.50	66296
2017-04-12	36.31	36.31	35.55	35.83	84525
2017-04-13	35.80	35.85	34.50	34.52	204332
2017-04-17	34.56	35.06	34.20	34.46	115599
2017-04-18	34.25	34.57	34.17	34.41	206936
2017-04-19	34.60	34.90	34.30	34.34	114388
2017-04-20	34.60	35.66	34.60	35.55	229182
2017-04-21	35.42	35.99	35.25	35.75	100531
2017-04-24	36.44	36.82	35.63	36.65	46058
2017-04-25	36.95	37.82	36.61	37.45	64150
2017-04-26	37.50	38.49	37.32	38.42	119841
2017-04-27	38.40	38.81	38.32	38.79	115011
2017-04-28	38.70	38.95	38.45	38.84	140049
2017-05-01	38.99	39.08	38.36	38.92	168155
2017-05-02	38.91	39.72	38.73	39.67	189332
2017-05-03	39.35	39.91	39.35	39.79	213718
2017-05-04	39.72	39.97	39.67	39.90	142431
2017-05-05	40.00	40.40	39.75	40.15	143618
2017-05-08	39.97	40.37	39.00	39.27	116779
2017-05-09	40.50	42.76	39.69	42.51	311412
2017-05-10	42.50	42.91	41.91	42.25	162670
2017-05-11	42.00	42.67	41.61	42.41	134549
2017-05-12	42.31	42.33	41.82	42.14	122651
2017-05-15	42.15	42.38	41.74	41.80	162311
2017-05-16	41.99	42.00	41.21	41.48	105584
2017-05-17	40.88	41.46	40.50	40.65	187599
2017-05-18	40.44	40.95	40.25	40.72	146468
2017-05-19	40.71	41.67	40.47	41.23	148304
2017-05-22	41.44	42.17	41.43	42.09	109435
2017-05-23	42.35	42.73	41.84	42.61	98382
2017-05-24	42.54	43.07	42.41	42.64	115597
2017-05-25	42.85	42.98	41.51	42.37	65595
2017-05-26	42.42	42.42	41.89	42.01	54049
2017-05-30	41.93	42.15	41.35	41.90	68343
2017-05-31	41.91	42.81	41.14	42.79	111181
2017-06-01	42.83	43.52	42.39	43.44	129220
2017-06-02	43.22	44.63	43.22	43.56	89835
2017-06-05	43.63	43.92	43.07	43.17	44062
2017-06-06	43.01	43.79	42.49	42.95	49940
2017-06-07	43.15	43.20	42.16	42.33	65138
2017-06-08	42.33	43.51	42.02	43.39	62303
2017-06-09	43.43	44.63	43.16	44.53	128466
2017-06-12	44.41	44.82	43.59	43.89	55492
2017-06-13	43.99	44.24	43.64	43.98	56159
2017-06-14	43.91	43.95	42.52	43.61	53522
2017-06-15	43.21	43.95	42.27	43.19	63449
2017-06-16	42.88	43.35	42.72	43.25	158630
2017-06-19	43.36	43.78	42.98	43.21	44623
2017-06-20	43.13	43.13	42.11	42.32	63327
2017-06-21	42.43	42.50	40.82	41.13	84546
2017-06-22	41.20	42.55	41.08	41.79	101200
2017-06-23	41.72	42.50	41.29	42.24	178822
2017-06-26	42.26	42.54	41.91	42.35	69076
2017-06-27	42.45	43.36	42.17	42.59	106229
2017-06-28	42.69	43.75	42.57	42.74	152261
2017-06-29	42.71	42.75	41.51	42.05	61864
2017-06-30	42.06	43.51	42.00	42.67	133963
2017-07-03	42.81	42.81	42.22	42.53	43931
2017-07-05	42.28	42.74	41.61	41.97	61053
2017-07-06	41.80	42.16	41.19	41.37	62489
2017-07-07	41.55	42.13	41.39	41.86	90943
2017-07-10	41.63	42.09	41.08	41.67	65029
2017-07-11	41.80	42.24	41.42	41.83	58283
2017-07-12	42.17	42.69	41.63	41.95	90746
2017-07-13	41.94	42.18	41.25	41.99	82761
2017-07-14	41.92	42.16	41.69	41.72	125767
2017-07-17	41.73	42.24	40.86	41.97	96666
2017-07-18	41.76	42.19	41.67	41.78	76363
2017-07-19	41.89	42.38	41.56	42.11	136371
2017-07-20	42.10	42.13	41.43	41.69	38896
2017-07-21	41.86	41.95	41.37	41.67	93609
2017-07-24	41.68	41.82	41.32	41.45	58759
2017-07-25	41.68	42.83	41.63	42.76	141229
2017-07-26	42.75	42.75	41.80	41.94	104404
2017-07-27	42.23	42.23	41.64	41.83	75276
2017-07-28	41.82	41.86	41.14	41.49	37619
2017-07-31	41.49	41.80	41.19	41.36	38523
2017-08-01	41.42	41.45	40.92	41.37	30290
2017-08-02	41.28	41.88	40.98	41.39	79893
2017-08-03	41.55	41.97	41.31	41.88	87183
2017-08-04	41.88	41.99	41.40	41.67	103854
2017-08-07	41.68	43.47	41.68	43.33	167333
2017-08-08	44.20	48.44	44.20	47.48	515785
2017-08-09	47.88	47.98	46.72	47.09	294735
2017-08-10	46.99	48.05	46.97	47.69	221206
2017-08-11	47.82	47.82	46.32	46.79	133451
2017-08-14	47.10	47.10	46.66	47.00	104574
2017-08-15	46.98	47.05	46.70	46.86	91240
2017-08-16	47.05	47.05	46.58	46.72	90224
2017-08-17	46.65	46.81	46.00	46.12	67749
2017-08-18	45.70	46.54	45.16	46.32	110317
2017-08-21	46.36	46.50	46.04	46.40	43027
2017-08-22	46.59	47.03	46.36	46.42	102876
2017-08-23	46.13	46.40	45.99	46.01	84810
2017-08-24	46.14	46.21	45.76	46.00	167260
2017-08-25	46.00	46.99	45.29	46.81	81837
2017-08-28	46.53	47.36	46.48	47.31	65044
2017-08-29	47.11	47.86	46.83	47.75	104187
2017-08-30	47.80	48.00	47.36	47.48	61340
2017-08-31	47.73	48.07	47.69	47.91	51768
2017-09-01	47.99	48.00	47.65	47.99	41866
2017-09-05	47.86	48.08	47.55	47.89	79116
2017-09-06	47.89	51.05	47.31	50.67	346133
2017-09-07	50.94	51.17	49.58	49.63	281843
2017-09-08	49.64	50.69	49.28	49.46	348144
2017-09-11	49.52	50.53	49.26	50.39	105659
2017-09-12	50.45	51.02	50.13	50.55	78669
2017-09-13	50.49	51.18	50.39	50.99	127540
2017-09-14	50.90	51.38	50.49	51.04	125698
2017-09-15	51.12	51.28	50.02	51.08	163817
2017-09-18	51.19	51.74	50.94	51.65	51466
2017-09-19	51.62	52.11	51.38	52.11	72802
2017-09-20	52.12	52.88	52.11	52.45	109290
2017-09-21	52.18	52.81	52.18	52.69	94273
2017-09-22	52.67	53.09	52.28	52.83	93272
2017-09-25	52.80	53.48	52.80	53.24	66279
2017-09-26	53.34	53.80	53.25	53.36	60361
2017-09-27	53.59	54.35	53.17	54.06	133941
2017-09-28	54.06	54.53	53.75	54.11	63635
2017-09-29	54.46	54.54	53.75	54.00	72606
2017-10-02	54.05	54.81	53.95	54.80	79159
2017-10-03	54.94	55.55	53.38	55.53	84291
2017-10-04	55.55	56.09	55.04	55.59	90795
2017-10-05	55.75	56.18	55.67	55.91	68122
2017-10-06	55.85	56.62	55.85	56.20	149730
2017-10-09	56.20	57.43	56.20	57.33	124062
2017-10-10	57.73	57.73	56.17	56.47	124225
2017-10-11	56.47	57.07	56.47	56.92	72723
2017-10-12	56.76	57.13	56.54	57.13	48284
2017-10-13	51.92	57.15	51.66	55.13	273116
2017-10-16	55.12	55.39	53.50	54.95	148848
2017-10-17	54.83	55.29	53.92	54.38	82038
2017-10-18	54.39	54.88	53.78	54.37	79758
2017-10-19	54.38	54.70	53.86	54.42	56869
2017-10-20	54.82	55.62	54.18	55.61	100823
2017-10-23	55.64	55.88	55.03	55.55	65431
2017-10-24	55.68	56.76	55.54	56.32	77393
2017-10-25	56.30	56.77	55.51	56.26	51839
2017-10-26	56.54	57.09	56.08	56.43	87478
2017-10-27	56.48	57.21	56.09	56.64	77770
2017-10-30	56.70	56.70	55.93	56.38	85407
2017-10-31	56.65	57.79	56.65	57.53	110560
2017-11-01	57.84	57.91	56.81	57.53	83463
2017-11-02	57.52	58.94	57.04	58.77	87047
2017-11-03	59.08	59.21	58.67	59.13	61110
2017-11-06	59.16	59.97	58.62	59.85	93652
2017-11-07	59.50	59.75	55.39	57.99	351927
2017-11-08	57.65	58.59	57.21	58.54	99170
2017-11-09	58.55	58.55	56.99	57.82	133778
2017-11-10	57.82	59.35	57.19	58.95	97099
2017-11-13	59.04	59.34	58.21	58.41	66571
2017-11-14	58.25	59.90	58.25	58.69	114212
2017-11-15	58.27	58.62	57.71	57.93	86945
2017-11-16	58.31	59.46	57.90	59.28	64544
2017-11-17	59.01	59.48	58.30	58.61	66394
2017-11-20	58.79	60.07	58.79	60.01	107663
2017-11-21	60.01	61.50	59.27	61.43	128111
2017-11-22	61.48	63.63	61.07	61.14	106901
2017-11-24	61.46	62.43	59.96	60.42	50966
2017-11-27	60.43	61.31	60.11	60.44	70581
2017-11-28	60.55	61.75	60.44	61.24	92471
2017-11-29	61.30	61.38	59.88	60.47	111511
2017-11-30	60.92	61.38	60.22	60.66	110298
2017-12-01	60.58	60.61	58.34	59.84	104152
2017-12-04	60.44	61.26	59.01	59.13	80953
2017-12-05	59.24	59.54	58.02	58.29	82730
2017-12-06	58.04	58.57	57.85	58.12	80330
2017-12-07	58.11	58.82	57.83	58.02	96963
2017-12-08	58.17	58.82	56.96	57.20	116245
2017-12-11	57.29	57.46	56.39	56.75	79937
2017-12-12	56.76	57.10	55.53	56.30	85038
2017-12-13	56.43	57.43	56.43	57.01	86585
2017-12-14	57.01	57.70	56.41	56.54	102775
2017-12-15	56.65	59.15	56.65	58.69	249451
2017-12-18	59.08	61.01	58.24	60.55	101236
2017-12-19	60.65	60.65	59.90	60.30	118231
2017-12-20	60.45	61.37	60.11	61.14	73225
2017-12-21	61.34	62.87	61.13	62.74	117766
2017-12-22	62.67	64.15	62.51	64.05	147493
2017-12-26	64.41	64.50	63.19	63.95	100985
2017-12-27	64.15	64.33	62.83	64.24	126296
2017-12-28	64.84	65.12	64.07	65.09	134345
2017-12-29	65.14	65.16	64.52	64.69	112366
2018-01-02	64.80	65.28	64.33	65.28	130102
2018-01-03	65.04	65.53	64.58	64.85	215557
2018-01-04	65.00	65.12	64.16	64.53	121041
2018-01-05	64.85	65.16	64.01	64.22	83850
2018-01-08	66.66	68.11	65.60	67.57	217902
2018-01-09	67.60	68.04	66.65	66.75	145814
2018-01-10	66.30	66.96	65.61	65.97	102763
2018-01-11	65.56	67.32	65.56	67.24	99015
2018-01-12	67.69	68.47	67.11	67.59	66629
2018-01-16	68.00	69.84	67.50	67.75	85502
2018-01-17	68.21	68.25	67.31	67.61	92982
2018-01-18	67.65	68.00	67.00	67.34	84230
2018-01-19	67.27	69.04	66.44	68.79	119795
2018-01-22	68.94	68.94	67.31	68.67	104355
2018-01-23	68.40	69.21	67.59	68.30	107097
2018-01-24	68.65	69.20	67.28	67.85	98750
2018-01-25	68.01	70.31	67.00	70.26	221080
2018-01-26	70.76	70.83	69.10	69.81	82281
2018-01-29	69.65	70.06	69.10	69.19	45791
2018-01-30	66.90	66.90	61.55	62.70	303641
2018-01-31	63.33	64.75	62.04	62.08	149016
2018-02-01	61.74	62.39	57.87	59.10	379413
2018-02-02	56.35	57.09	54.57	56.50	3161242
2018-02-05	56.81	57.30	54.79	54.80	503710
2018-02-06	53.37	55.77	52.07	54.83	436847
2018-02-07	54.70	55.20	53.93	54.69	293830
2018-02-08	54.64	54.64	52.59	52.59	414539
2018-02-09	53.12	53.92	50.69	52.94	478715
2018-02-12	53.10	55.30	52.41	54.47	270573
2018-02-13	56.04	56.42	54.80	55.22	348377
2018-02-14	54.89	56.23	53.40	55.93	225172
2018-02-15	56.45	56.86	55.66	56.22	347523
2018-02-16	56.16	56.60	55.31	55.48	190730
2018-02-20	55.22	56.90	53.96	54.14	313843
2018-02-21	54.14	56.12	54.14	55.66	553458
2018-02-22	55.67	57.46	55.67	56.55	317265
2018-02-23	57.39	58.39	56.36	56.66	470095
2018-02-26	56.77	58.26	55.74	57.62	345417
2018-02-27	57.00	57.10	53.34	53.75	626429
2018-02-28	53.48	53.73	50.16	51.92	628799
2018-03-01	52.15	53.17	51.37	52.56	388721
2018-03-02	52.14	53.23	51.03	53.03	235377
2018-03-05	52.61	53.11	51.59	52.85	181477
2018-03-06	52.89	54.14	52.37	53.81	204319
2018-03-07	53.44	54.53	52.53	54.26	140337
2018-03-08	54.64	55.07	54.06	54.85	115969
2018-03-09	55.23	56.88	54.72	56.29	166181
2018-03-12	56.20	56.48	54.81	55.05	129765
2018-03-13	55.25	55.74	54.62	54.89	101141
2018-03-14	55.25	55.40	54.38	54.74	102146
2018-03-15	54.94	55.16	54.37	54.73	122540
2018-03-16	54.73	55.74	54.29	55.45	534180
2018-03-19	55.38	55.38	54.24	54.91	148895
2018-03-20	54.93	55.92	54.05	55.82	112642
2018-03-21	55.70	56.10	54.81	55.88	199918
2018-03-22	55.26	55.78	54.07	54.08	119718
2018-03-23	54.99	55.03	53.61	53.61	193700
2018-03-26	54.56	54.62	53.46	54.50	180226
2018-03-27	54.67	54.93	53.89	54.03	146703
2018-03-28	54.22	54.42	53.10	53.36	145415
2018-03-29	53.74	55.87	53.44	53.56	179972
2018-04-02	53.39	53.54	50.90	51.42	157540
2018-04-03	51.88	52.34	51.02	52.27	118806
2018-04-04	51.34	52.54	50.57	52.40	141459
2018-04-05	52.66	53.16	51.96	52.75	97502
2018-04-06	52.58	53.30	49.54	50.40	190993
2018-04-09	50.74	51.44	50.56	50.61	108525
2018-04-10	51.45	53.30	51.03	52.75	198313
2018-04-11	52.65	53.21	51.75	52.37	122621
2018-04-12	52.64	53.39	52.32	53.13	84520
2018-04-13	53.50	53.60	52.73	53.41	77879
2018-04-16	53.88	54.65	53.11	54.00	99197
2018-04-17	54.30	54.80	51.81	54.59	80745
2018-04-18	54.76	54.97	54.19	54.27	94904
2018-04-19	54.10	54.80	51.96	54.22	51539
2018-04-20	54.01	54.62	53.75	54.07	56789
2018-04-23	54.21	54.54	53.08	53.47	61075
2018-04-24	53.68	54.14	50.96	51.79	82727
2018-04-25	51.87	51.87	50.96	51.47	89387
2018-04-26	51.66	51.66	50.33	50.42	83978
2018-04-27	50.43	50.66	49.34	49.36	138504
2018-04-30	49.53	49.92	48.27	48.57	129019
2018-05-01	48.48	48.70	47.43	48.40	182465
2018-05-02	48.36	49.17	48.31	48.43	97614
2018-05-03	48.15	49.23	47.17	48.10	88905
2018-05-04	47.81	49.34	45.79	49.10	118103
2018-05-07	49.27	50.61	49.07	50.55	197863
2018-05-08	50.00	52.51	48.67	49.00	606361
2018-05-09	48.99	49.86	45.44	45.96	280453
2018-05-10	46.22	49.22	46.22	47.34	145955
2018-05-11	47.45	48.90	45.56	48.69	118426
2018-05-14	48.69	48.86	48.04	48.32	130339
2018-05-15	48.06	48.71	47.63	48.47	144164
2018-05-16	48.75	49.23	48.27	48.96	122219
2018-05-17	48.82	49.55	47.50	49.31	101681
2018-05-18	49.53	50.28	49.33	50.00	103650
2018-05-21	50.17	51.34	50.14	50.83	97710
2018-05-22	50.84	51.34	50.52	50.81	134308
2018-05-23	50.63	50.93	48.39	50.86	167878
2018-05-24	50.63	51.22	50.05	51.00	140262
2018-05-25	50.70	50.93	50.09	50.50	170615
2018-05-29	50.12	50.51	49.92	50.27	127806
2018-05-30	50.30	51.19	49.99	50.80	141711
2018-05-31	50.75	50.75	49.60	49.76	211626
2018-06-01	49.97	50.87	49.86	50.40	148273
2018-06-04	50.65	50.88	49.91	50.37	97420
2018-06-05	50.15	50.72	50.15	50.58	147604
2018-06-06	50.76	51.36	50.30	51.30	123341
2018-06-07	51.43	51.89	50.97	51.82	131933
2018-06-08	51.81	52.32	51.56	52.02	96744
2018-06-11	51.61	51.96	51.33	51.77	239510
2018-06-12	51.75	51.88	51.05	51.83	148834
2018-06-13	51.96	51.96	51.22	51.71	148295
2018-06-14	51.70	52.27	50.85	51.35	167488
2018-06-15	51.12	51.30	49.85	50.70	280522
2018-06-18	50.22	50.30	48.94	49.18	146511
2018-06-19	48.77	48.90	47.19	47.96	134699
2018-06-20	48.11	49.20	47.71	49.12	116808
2018-06-21	49.13	49.13	48.56	48.79	176734
2018-06-22	49.01	50.01	47.92	49.85	398643
2018-06-25	49.48	49.50	47.78	48.29	106485
2018-06-26	48.35	49.02	48.35	48.95	91090
2018-06-27	48.96	49.50	48.56	48.56	99025
2018-06-28	48.60	49.02	48.12	48.64	88128
2018-06-29	48.82	49.21	48.18	48.19	105633
2018-07-02	47.95	48.52	47.74	48.50	54433
2018-07-03	48.66	48.99	48.31	48.49	42709
2018-07-05	48.75	50.17	48.30	50.15	125810
2018-07-06	49.99	50.62	49.91	50.57	63585
2018-07-09	50.68	52.05	50.68	51.95	162324
2018-07-10	52.00	52.37	50.96	51.22	69569
2018-07-11	50.88	50.88	49.70	49.76	74534
2018-07-12	49.00	50.61	49.00	49.88	94964
2018-07-13	49.63	50.49	49.63	50.22	70597
2018-07-16	50.04	50.19	49.28	49.34	86745
2018-07-17	49.15	49.67	49.06	49.37	107629
2018-07-18	49.08	49.66	48.70	49.53	108519
2018-07-19	49.37	49.81	49.14	49.73	166376
2018-07-20	49.61	50.12	49.46	50.08	89448
2018-07-23	50.07	50.42	49.52	50.25	96431
2018-07-24	50.47	51.02	49.74	49.87	80192
2018-07-25	49.73	50.17	49.04	49.90	60590
2018-07-26	49.89	50.80	49.85	50.59	110678
2018-07-27	50.69	50.69	49.52	49.84	65279
2018-07-30	49.83	50.44	49.46	49.81	60357
2018-07-31	50.07	52.09	50.07	52.06	95116
2018-08-01	52.06	52.37	50.90	51.62	99168
2018-08-02	51.33	52.32	51.30	51.93	61441
2018-08-03	52.01	52.30	51.12	51.27	53850
2018-08-06	51.26	53.02	50.74	53.02	142178
2018-08-07	48.00	52.31	48.00	49.09	415984
2018-08-08	48.83	48.85	47.27	47.64	302263
2018-08-09	47.60	48.29	47.00	47.35	147839
2018-08-10	47.03	47.85	46.54	47.17	123410
2018-08-13	47.26	47.55	46.34	46.60	79140
2018-08-14	46.73	47.41	46.62	47.33	77967
2018-08-15	47.15	47.15	45.46	45.81	76999
2018-08-16	45.77	46.89	45.77	46.62	54785
2018-08-17	46.56	47.65	46.56	47.62	58733
2018-08-20	47.77	48.31	47.60	47.98	69880
2018-08-21	48.06	48.99	47.99	48.94	82274
2018-08-22	48.93	49.34	48.33	48.60	78919
2018-08-23	48.59	49.31	48.07	48.50	68694
2018-08-24	48.52	49.22	48.52	48.92	83831
2018-08-27	48.97	49.57	48.75	49.26	110532
2018-08-28	49.47	49.86	49.30	49.38	95525
2018-08-29	49.38	50.09	49.38	49.96	78601
2018-08-30	49.96	50.20	49.34	49.92	75587
2018-08-31	49.75	50.50	49.01	50.34	132262
2018-09-04	50.16	50.43	49.30	49.71	79126
2018-09-05	49.66	50.26	48.86	49.98	143845
2018-09-06	49.99	50.65	49.33	49.84	82142
2018-09-07	49.70	50.35	49.43	50.24	91568
2018-09-10	50.50	51.71	50.49	51.37	153638
2018-09-11	51.22	51.86	50.95	51.53	102397
2018-09-12	51.45	52.60	51.25	52.29	98276
2018-09-13	52.49	53.19	52.00	52.77	73004
2018-09-14	52.73	53.82	52.73	53.46	101873
2018-09-17	53.48	53.80	53.16	53.20	66930
2018-09-18	53.42	54.52	53.00	54.50	154297
2018-09-19	54.20	55.36	53.93	55.12	177131
2018-09-20	57.40	57.40	55.02	56.98	274120
2018-09-21	57.08	58.13	56.98	57.96	287208
2018-09-24	57.93	57.93	56.53	56.89	137011
2018-09-25	56.89	57.06	55.53	55.53	100794
2018-09-26	55.52	56.00	54.58	54.71	92250
2018-09-27	54.75	55.11	54.13	54.78	99738
2018-09-28	54.50	55.24	54.50	54.78	119863
2018-10-01	55.06	55.06	54.17	54.38	102949
2018-10-02	54.21	54.49	53.38	53.53	120795
2018-10-03	53.53	54.74	53.48	54.10	120092
2018-10-04	54.24	54.35	52.94	53.14	110336
2018-10-05	53.13	53.84	51.54	52.35	149168
2018-10-08	52.10	52.36	50.95	51.10	135797
2018-10-09	50.98	51.61	50.68	51.04	140663
2018-10-10	50.80	50.80	47.38	47.41	202516
2018-10-11	47.21	48.03	46.10	46.20	154713
2018-10-12	46.99	46.99	45.51	46.21	143430
2018-10-15	46.20	46.44	45.53	45.98	97307
2018-10-16	46.35	47.78	45.69	47.71	118110
2018-10-17	47.56	47.56	46.52	47.52	50153
2018-10-18	47.21	47.21	46.11	46.32	130499
2018-10-19	46.31	46.81	45.77	46.28	151991
2018-10-22	46.45	47.73	46.45	47.14	177348
2018-10-23	46.17	46.41	45.01	45.72	157865
2018-10-24	45.61	45.85	44.89	44.89	214952
2018-10-25	45.29	45.94	44.11	44.79	225301
2018-10-26	44.19	45.06	43.11	44.81	100168
2018-10-29	45.26	46.22	43.78	44.42	79506
2018-10-30	44.41	45.61	43.86	45.51	69142
2018-10-31	46.03	46.85	45.85	46.40	142714
2018-11-01	46.63	48.91	46.40	48.80	92820
2018-11-02	49.14	49.90	48.76	49.81	107948
2018-11-05	49.95	51.11	49.20	50.03	98800
2018-11-06	44.01	45.58	37.01	37.95	642914
2018-11-07	38.07	40.19	37.50	38.64	430251
2018-11-08	38.44	40.92	38.44	40.52	169091
2018-11-09	40.66	41.50	40.15	41.30	178983
2018-11-12	41.47	41.62	40.66	40.67	173828
2018-11-13	40.75	41.47	40.56	40.78	184722
2018-11-14	40.95	41.56	39.54	40.35	160268
2018-11-15	40.03	42.10	39.17	41.92	126728
2018-11-16	41.58	42.35	40.92	42.25	151044
2018-11-19	42.05	42.23	40.40	40.90	110426
2018-11-20	40.47	40.47	39.04	39.48	126372
2018-11-21	39.78	40.00	38.45	39.13	103316
2018-11-23	38.69	39.75	38.69	39.16	45505
2018-11-26	39.41	39.96	39.06	39.89	97891
2018-11-27	39.56	40.06	38.99	39.75	105680
2018-11-28	39.87	41.23	39.20	41.22	101433
2018-11-29	41.07	41.69	40.50	41.34	84754
2018-11-30	41.23	42.04	40.19	41.68	136166
2018-12-03	42.11	42.63	40.99	42.24	82002
2018-12-04	42.21	42.59	40.07	40.39	128876
2018-12-06	39.75	40.39	37.91	38.88	123606
2018-12-07	38.87	40.23	36.85	37.08	171882
2018-12-10	37.04	37.96	36.37	37.72	156401
2018-12-11	38.46	39.31	36.79	37.25	153651
2018-12-12	37.77	38.87	37.27	38.00	90620
2018-12-13	38.01	39.00	37.65	37.91	109253
2018-12-14	37.51	37.99	36.04	36.78	81892
2018-12-17	36.79	37.77	36.10	36.41	119099
2018-12-18	36.47	37.22	35.63	35.92	220716
2018-12-19	35.81	36.47	33.08	33.30	195855
2018-12-20	33.31	34.23	32.10	32.75	145479
2018-12-21	32.88	33.24	32.01	32.20	312860
2018-12-24	31.97	32.33	31.11	31.11	58032
2018-12-26	31.34	33.60	30.79	33.55	161350
2018-12-27	32.86	33.57	32.14	33.56	93484
2018-12-28	33.57	33.92	32.79	33.36	84002
2018-12-31	33.40	33.49	32.63	33.19	116753
2019-01-02	32.73	33.76	32.38	33.51	117729
2019-01-03	33.29	33.48	31.86	32.23	104146
2019-01-04	32.71	34.37	32.31	34.25	96603
2019-01-07	34.13	35.07	33.79	34.66	112043
2019-01-08	35.08	35.57	34.33	34.94	169420
2019-01-09	35.09	35.83	34.67	35.24	219287
2019-01-10	35.01	35.88	34.41	35.75	289881
2019-01-11	35.72	36.33	35.29	36.07	102791
2019-01-14	35.90	36.30	35.05	35.17	87228
2019-01-15	35.10	35.15	34.34	34.69	69882
2019-01-16	34.70	35.49	34.12	34.19	174353
2019-01-17	33.89	34.81	33.36	34.75	220697
2019-01-18	34.85	35.78	34.28	35.44	153001
2019-01-22	35.12	35.52	34.28	34.78	166154
2019-01-23	35.07	35.57	33.52	33.87	107292
2019-01-24	33.87	34.08	32.49	33.86	203345
2019-01-25	33.85	34.75	33.55	34.44	143472
2019-01-28	34.00	34.07	33.47	33.73	127700
2019-01-29	33.79	34.65	33.45	34.19	99883
2019-01-30	34.46	34.87	33.75	34.79	72386
2019-01-31	34.62	35.50	34.18	35.42	92389
2019-02-01	35.42	36.62	35.01	36.30	161454
2019-02-04	36.26	36.38	35.31	36.17	88509
2019-02-05	36.29	36.33	35.54	35.90	82290
2019-02-06	36.43	36.43	35.68	35.93	44404
2019-02-07	35.64	35.66	33.79	34.00	105627
2019-02-08	33.94	34.08	32.85	33.19	286348
2019-02-11	33.23	33.82	32.96	33.00	153137
2019-02-12	33.31	34.85	33.31	34.20	301106
2019-02-13	34.35	34.91	33.96	34.86	143112
2019-02-14	34.60	35.27	34.56	34.91	110559
2019-02-15	35.13	37.03	35.13	36.98	147444
2019-02-19	36.87	37.84	36.60	37.46	105715
2019-02-20	37.46	38.64	37.46	38.11	115386
2019-02-21	38.08	38.08	37.44	37.89	60206
2019-02-22	38.17	38.79	38.01	38.74	82726
2019-02-25	39.00	39.56	38.56	38.64	141905
2019-02-26	43.54	47.36	42.89	46.79	408583
2019-02-27	46.80	49.30	46.43	47.38	206456
2019-02-28	47.37	48.99	46.90	47.58	208679
2019-03-01	48.20	49.61	47.66	49.53	200267
2019-03-04	49.73	50.44	49.00	49.46	97859
2019-03-05	49.73	50.09	49.05	49.34	99411
2019-03-06	49.31	50.37	48.50	49.01	108451
2019-03-07	48.86	49.34	48.31	49.00	124836
2019-03-08	48.36	49.24	47.95	48.33	59478
2019-03-11	48.62	49.93	48.62	49.76	84249
2019-03-12	48.23	48.65	46.53	47.16	121092
2019-03-13	47.48	47.94	46.01	47.19	117002
2019-03-14	47.09	47.36	46.27	46.53	80134
2019-03-15	46.75	47.12	45.42	46.36	272412
2019-03-18	46.45	48.34	45.95	48.06	138249
2019-03-19	48.33	48.33	46.67	47.25	48800
2019-03-20	47.08	49.07	46.00	46.64	116357
2019-03-21	46.57	48.72	46.50	48.32	112591
2019-03-22	47.93	48.20	43.69	43.71	148870
2019-03-25	43.68	44.96	43.46	44.62	76520
2019-03-26	44.34	45.35	44.28	44.88	40493
2019-03-27	44.87	45.31	43.75	45.22	73346
2019-03-28	45.35	46.45	44.92	46.24	83166
2019-03-29	46.65	47.10	46.16	46.51	109026
2019-04-01	47.01	48.86	46.70	48.13	99157
2019-04-02	48.10	48.66	47.59	48.36	62876
2019-04-03	48.63	49.37	48.61	49.03	55021
2019-04-04	49.03	49.62	48.43	49.62	67292
2019-04-05	49.75	50.47	49.40	50.06	159353
2019-04-08	49.86	50.60	49.75	50.50	108486
2019-04-09	50.21	50.66	49.25	49.45	67951
2019-04-10	49.56	50.39	49.14	50.22	46879
2019-04-11	50.32	51.14	49.67	50.50	67393
2019-04-12	51.05	51.25	50.17	51.09	79465
2019-04-15	51.10	51.54	50.44	51.49	54597
2019-04-16	49.46	51.11	49.46	49.85	90869
2019-04-17	49.86	50.99	48.59	50.53	108194
2019-04-18	50.90	51.03	49.85	50.87	68972
2019-04-22	50.61	51.37	50.26	51.35	76159
2019-04-23	51.42	52.92	50.94	52.46	143351
2019-04-24	52.28	53.60	51.98	52.63	92714
2019-04-25	52.40	52.40	50.97	51.19	77277
2019-04-26	51.19	51.65	50.39	51.43	93984
2019-04-29	51.49	52.92	50.99	52.90	70818
2019-04-30	52.79	53.31	52.14	52.34	92808
2019-05-01	50.96	51.93	50.51	51.04	101655
2019-05-02	50.71	50.88	47.90	48.27	174140
2019-05-03	48.38	50.24	47.87	49.94	169282
2019-05-06	48.79	49.87	48.05	48.62	190866
2019-05-07	48.06	49.19	43.81	45.10	317421
2019-05-08	44.99	47.07	44.89	45.18	153763
2019-05-09	44.63	46.83	43.79	45.10	113931
2019-05-10	44.78	45.32	44.05	45.01	137576
2019-05-13	43.65	44.59	42.47	43.04	89902
2019-05-14	43.30	43.54	42.51	43.36	107259
2019-05-15	42.86	44.21	42.57	44.11	60484
2019-05-16	44.24	45.27	43.95	44.17	74824
2019-05-17	43.45	44.03	42.64	42.68	68276
2019-05-20	42.16	43.13	41.96	42.70	39858
2019-05-21	43.15	43.84	42.81	43.79	55572
2019-05-22	43.50	44.01	42.67	42.92	126600
2019-05-23	42.34	42.34	40.66	41.88	193785
2019-05-24	42.25	42.65	41.71	42.46	82770
2019-05-28	42.50	43.44	41.99	42.60	172025
2019-05-29	42.30	43.39	42.15	42.88	76229
2019-05-30	43.00	43.86	42.51	43.33	111149
2019-05-31	42.66	43.12	41.72	41.75	109196
2019-06-03	41.74	43.22	41.50	42.91	96171
2019-06-04	43.60	44.55	42.96	44.48	71561
2019-06-05	44.60	45.10	43.62	44.59	56793
2019-06-06	44.58	44.69	43.35	43.78	93798
2019-06-07	44.05	45.34	43.77	45.01	58559
2019-06-10	45.27	45.93	44.32	45.02	117569
2019-06-11	45.56	46.00	44.50	44.67	60868
2019-06-12	44.58	44.92	44.31	44.61	49033
2019-06-13	44.91	45.77	44.76	45.51	76274
2019-06-14	45.47	45.47	43.98	44.71	82187
2019-06-17	45.33	46.95	45.33	46.77	87482
2019-06-18	44.55	46.42	44.45	45.66	110910
2019-06-19	45.75	45.97	44.62	45.21	74476
2019-06-20	46.02	46.52	45.39	46.09	68579
2019-06-21	46.08	47.15	44.40	46.64	170494
2019-06-24	46.76	46.99	44.10	44.17	85913
2019-06-25	44.25	44.63	42.33	43.84	67218
2019-06-26	43.87	44.95	43.29	43.57	62137
2019-06-27	43.73	45.00	43.73	45.00	86922
2019-06-28	45.19	46.70	45.19	46.41	213034
2019-07-01	47.02	47.80	46.50	46.75	43950
2019-07-02	47.36	47.86	44.88	45.43	43634
2019-07-03	45.44	46.39	45.24	45.87	32993
2019-07-05	45.32	46.04	45.03	45.67	50614
2019-07-08	45.36	46.08	44.32	44.68	72456
2019-07-09	44.07	45.00	43.64	44.90	47593
2019-07-10	45.21	45.90	44.90	45.32	47731
2019-07-11	45.37	45.37	44.72	44.89	38566
2019-07-12	44.87	47.32	43.85	46.72	65865
2019-07-15	46.72	46.72	45.56	45.70	29364
2019-07-16	45.54	47.29	44.84	46.80	46983
2019-07-17	46.66	46.70	45.73	45.93	54282
2019-07-18	45.93	47.17	45.68	46.00	31904
2019-07-19	45.75	47.09	45.59	45.84	43525
2019-07-22	45.87	46.68	44.95	45.01	54224
2019-07-23	45.23	46.99	44.60	46.95	30815
2019-07-24	46.33	48.12	45.27	47.94	84662
2019-07-25	48.25	48.42	46.19	46.45	68776
2019-07-26	46.58	46.60	45.45	46.47	89626
2019-07-29	46.46	46.79	45.52	46.30	56917
2019-07-30	45.71	47.74	45.64	47.52	73063
2019-07-31	47.62	49.28	46.04	46.96	126539
2019-08-01	47.17	47.71	44.99	45.11	95858
2019-08-02	44.90	45.22	43.20	44.04	47785
2019-08-05	42.92	44.01	40.16	40.33	105080
2019-08-06	40.59	45.69	40.59	45.02	169048
2019-08-07	43.80	44.56	42.24	43.58	156201
2019-08-08	44.21	45.02	43.73	44.32	59348
2019-08-09	43.93	44.40	42.56	42.65	48440
2019-08-12	42.50	42.99	41.39	41.45	67568
2019-08-13	41.39	43.41	41.32	42.68	37472
2019-08-14	41.62	42.62	40.37	40.54	44673
2019-08-15	40.73	40.94	39.63	40.35	46083
2019-08-16	40.44	41.55	40.25	41.32	37520
2019-08-19	42.04	42.42	41.22	41.95	38586
2019-08-20	41.67	41.89	41.40	41.65	58346
2019-08-21	42.18	42.32	41.41	41.43	45222
2019-08-22	41.38	42.00	40.47	40.49	45486
2019-08-23	40.08	40.48	38.25	38.50	79989
2019-08-26	39.14	39.35	38.41	38.64	51478
2019-08-27	39.06	39.69	37.87	38.52	94208
2019-08-28	38.34	40.26	38.34	39.98	59482
2019-08-29	40.68	42.20	40.32	42.03	73848
2019-08-30	42.54	42.96	41.94	42.79	107967
2019-09-03	42.31	42.40	39.07	39.14	110645
2019-09-04	39.85	41.57	39.70	41.43	107324
2019-09-05	42.17	44.63	42.10	44.22	141644
2019-09-06	44.21	44.90	43.69	44.66	78582
2019-09-09	44.51	44.92	43.05	44.01	64390
2019-09-10	44.00	44.98	43.11	44.69	86044
2019-09-11	44.99	45.66	44.05	45.08	248304
2019-09-12	45.27	45.27	44.27	44.97	112415
2019-09-13	45.20	45.45	44.24	44.48	90876
2019-09-16	44.01	44.50	43.36	43.54	69530
2019-09-17	43.30	43.92	42.69	43.74	53981
2019-09-18	43.79	43.79	42.18	42.88	55773
2019-09-19	43.14	44.08	42.59	43.01	59543
2019-09-20	43.09	43.74	42.21	43.11	165478
2019-09-23	42.67	43.10	41.98	42.14	63149
2019-09-24	41.89	42.05	39.75	40.01	91273
2019-09-25	39.82	41.66	39.53	41.43	91393
2019-09-26	41.43	41.43	40.05	40.41	44337
2019-09-27	40.62	41.69	40.29	40.60	37367
2019-09-30	40.65	41.34	40.37	40.57	64597
2019-10-01	40.90	41.39	38.51	38.78	54267
2019-10-02	38.06	38.26	37.38	38.17	62746
2019-10-03	37.82	37.93	36.58	37.82	83232
2019-10-04	37.93	39.69	37.31	38.61	120261
2019-10-07	38.40	38.69	37.43	37.61	136259
2019-10-08	36.93	37.99	36.47	37.34	103298
2019-10-09	37.95	39.00	37.19	37.66	47914
2019-10-10	37.45	38.39	36.84	37.26	61459
2019-10-11	37.93	39.20	37.93	38.35	86226
2019-10-14	37.91	38.19	37.20	38.11	38640
2019-10-15	38.13	39.02	37.95	38.58	45245
2019-10-16	38.29	39.01	38.10	38.30	29736
2019-10-17	38.35	39.12	38.30	38.74	47250
2019-10-18	38.54	39.78	38.35	39.53	51356
2019-10-21	39.95	40.70	39.80	40.51	44164
2019-10-22	40.44	40.90	39.39	40.67	44628
2019-10-23	40.83	42.22	40.83	42.05	69167
2019-10-24	42.16	42.16	40.18	40.36	44276
2019-10-25	40.39	41.68	40.39	41.55	29257
2019-10-28	41.68	42.03	41.01	41.52	50968
2019-10-29	41.24	41.63	40.91	41.47	60053
2019-10-30	41.45	41.45	40.16	41.34	28532
2019-10-31	40.86	40.86	38.95	39.63	71272
2019-11-01	40.07	42.15	40.07	42.04	57467
2019-11-04	42.00	42.74	41.48	41.93	72334
2019-11-05	39.50	47.07	39.50	46.82	142373
2019-11-06	46.34	46.49	43.12	43.23	73173
2019-11-07	44.02	45.46	43.48	44.87	98627
2019-11-08	44.48	45.24	44.00	45.08	46160
2019-11-11	44.70	45.79	44.35	45.71	99055
2019-11-12	45.66	46.44	45.53	46.05	100110
2019-11-13	45.60	45.80	44.50	45.56	97342
2019-11-14	45.48	46.04	44.71	44.92	64911
2019-11-15	45.40	45.47	44.44	44.51	36835
2019-11-18	44.06	44.65	43.06	43.55	33341
2019-11-19	43.78	44.52	43.39	43.87	34542
2019-11-20	43.56	44.22	42.58	42.95	77927
2019-11-21	43.25	43.40	41.86	43.27	71658
2019-11-22	43.64	44.34	43.04	44.15	72236
2019-11-25	44.59	46.35	44.59	46.00	61382
2019-11-26	45.77	46.02	44.88	45.09	47370
2019-11-27	45.33	45.82	44.58	45.71	53123
2019-11-29	45.50	45.70	44.61	44.78	18892
2019-12-02	44.30	44.74	43.93	44.06	32786
2019-12-03	43.33	43.62	42.87	43.04	90657
2019-12-04	43.47	44.36	43.47	43.88	48044
2019-12-05	44.09	44.13	43.50	44.03	55177
2019-12-06	44.74	45.78	44.63	44.66	67050
2019-12-09	44.29	44.90	43.92	44.11	55613
2019-12-10	44.07	44.37	43.65	44.37	44516
2019-12-11	44.34	45.94	44.34	45.84	90006
2019-12-12	45.90	47.28	45.21	47.07	68505
2019-12-13	46.71	47.72	46.15	46.60	40371
2019-12-16	47.09	47.51	45.53	45.87	77351
2019-12-17	45.45	46.19	45.00	45.83	81363
2019-12-18	45.91	46.40	45.40	46.27	59106
2019-12-19	46.01	46.07	45.42	45.74	65665
2019-12-20	45.69	45.83	45.38	45.65	194889
2019-12-23	45.64	45.90	45.06	45.85	46625
2019-12-24	45.91	45.91	45.35	45.56	10228
2019-12-26	45.74	46.19	45.40	45.81	50089
2019-12-27	45.97	46.28	45.43	45.50	81543
2019-12-30	45.41	45.96	45.28	45.62	39139
2019-12-31	45.50	47.03	45.50	46.23	73497
2020-01-02	46.46	46.80	45.11	45.86	75861
2020-01-03	45.06	46.31	44.82	46.22	63874
2020-01-06	45.61	47.05	45.28	46.83	71525
2020-01-07	46.47	46.75	45.90	46.51	40158
2020-01-08	46.43	47.11	46.18	46.42	115038
2020-01-09	46.55	47.00	45.63	45.90	48943
2020-01-10	45.86	46.10	44.81	44.93	68944
2020-01-13	44.92	45.69	44.75	45.68	38900
2020-01-14	45.41	47.78	45.40	46.56	76591
2020-01-15	46.40	47.32	46.35	47.02	47234
2020-01-16	47.47	48.83	47.22	48.81	68186
2020-01-17	49.26	49.26	47.31	47.38	100083
2020-01-21	47.00	47.10	45.20	45.25	43148
2020-01-22	45.43	45.51	44.39	44.97	49534
2020-01-23	44.66	46.15	44.06	45.74	66828
2020-01-24	45.91	45.91	43.94	44.27	44621
2020-01-27	42.97	44.30	42.97	43.83	36770
2020-01-28	44.20	44.66	43.78	44.05	32420
2020-01-29	44.18	44.80	43.48	44.18	43934
2020-01-30	43.57	45.29	43.49	45.09	52926
2020-01-31	44.73	44.73	42.25	42.52	72716
2020-02-03	42.91	43.95	42.63	42.87	37715
2020-02-04	43.92	44.32	43.60	43.83	44957
2020-02-05	44.58	44.94	44.21	44.66	44567
2020-02-06	44.98	45.14	44.41	44.96	33864
2020-02-07	44.61	45.05	44.32	44.56	30619
2020-02-10	44.39	45.02	44.05	44.75	51145
2020-02-11	45.24	46.22	45.09	45.27	37270
2020-02-12	45.73	46.66	45.49	46.26	42639
2020-02-13	46.09	46.26	45.02	45.11	28089
2020-02-14	45.11	45.96	44.27	44.53	36346
2020-02-18	44.32	44.98	43.31	43.96	26916
2020-02-19	43.96	43.97	42.87	43.22	37222
2020-02-20	43.06	44.10	42.59	43.78	31777
2020-02-21	43.78	43.78	41.66	41.82	59844
2020-02-24	40.10	41.20	39.08	39.58	69573
2020-02-25	43.54	49.49	40.93	41.75	354692
2020-02-26	41.79	43.16	39.70	40.85	130656
2020-02-27	39.55	41.04	38.56	39.76	145069
2020-02-28	39.50	39.94	38.03	39.75	149337
2020-03-02	40.10	42.14	39.24	41.80	82865
2020-03-03	41.52	42.78	40.10	41.24	145872
2020-03-04	41.95	44.11	41.14	43.80	107043
2020-03-05	42.24	43.14	40.95	41.19	84244
2020-03-06	39.31	41.28	38.81	41.12	102771
2020-03-09	38.17	40.07	36.25	36.42	91068
2020-03-10	37.63	41.20	37.63	41.10	100683
2020-03-11	39.52	40.14	36.57	37.25	88593
2020-03-12	34.42	35.48	31.87	32.24	116207
2020-03-13	34.30	37.75	31.89	37.75	105148
2020-03-16	32.24	38.37	32.24	36.08	118385
2020-03-17	37.00	43.60	32.26	43.00	390079
2020-03-18	39.05	42.06	38.11	40.28	195812
2020-03-19	40.19	45.00	38.92	43.88	207103
2020-03-20	43.51	45.90	39.02	39.30	441042
2020-03-23	38.12	38.82	34.49	38.81	251264
2020-03-24	41.49	42.73	38.34	40.00	136881
2020-03-25	40.17	42.44	35.27	35.48	158397
2020-03-26	35.86	39.40	35.61	39.09	146835
2020-03-27	37.45	38.34	35.12	35.26	94847
2020-03-30	35.52	37.89	34.58	37.48	105861
2020-03-31	37.69	38.12	35.85	37.92	139928
2020-04-01	35.99	38.82	34.50	34.50	110261
2020-04-02	34.00	36.84	33.80	34.95	74915
2020-04-03	34.80	34.80	31.94	32.63	110406
2020-04-06	34.58	35.81	33.20	33.65	202571
2020-04-07	35.31	35.33	32.84	33.85	145542
2020-04-08	34.73	35.18	32.97	33.43	289395
2020-04-09	32.01	33.70	30.31	31.78	931492
2020-04-13	31.71	31.87	29.03	29.77	263524
2020-04-14	30.73	31.83	29.50	31.71	332696
2020-04-15	30.53	31.54	29.98	31.17	177545
2020-04-16	31.49	31.97	30.19	30.98	245256
2020-04-17	31.79	33.27	31.79	33.00	115029
2020-04-20	32.38	32.38	30.55	31.49	114983
2020-04-21	30.38	30.94	29.82	30.10	91754
2020-04-22	30.99	30.99	30.08	30.30	150655
2020-04-23	30.31	31.88	30.31	30.84	104088
2020-04-24	30.93	30.93	29.77	30.56	63972
2020-04-27	30.97	32.62	30.84	32.30	84644
2020-04-28	33.24	33.74	32.22	33.13	75071
2020-04-29	34.26	36.62	33.63	36.15	174134
2020-04-30	35.17	36.16	34.75	35.57	93056
2020-05-01	34.57	35.08	33.63	33.95	135742
2020-05-04	33.32	33.80	31.78	32.59	136908
2020-05-05	35.83	37.30	34.28	34.70	210749
2020-05-06	34.56	34.70	33.60	33.82	86797
2020-05-07	34.70	34.79	33.06	33.44	84113
2020-05-08	34.44	34.96	34.03	34.75	87341
2020-05-11	34.09	34.09	32.94	33.36	135703
2020-05-12	33.64	33.67	32.67	33.00	702060
2020-05-13	32.76	32.76	31.24	31.79	89478
2020-05-14	31.01	31.01	29.83	30.40	148081
2020-05-15	30.72	30.72	29.71	30.00	228211
2020-05-18	31.08	31.94	30.31	31.50	339861
2020-05-19	31.45	31.75	29.75	29.85	162737
2020-05-20	30.42	31.42	30.16	31.00	778413
2020-05-21	31.14	32.95	31.14	31.99	256948
2020-05-22	31.97	32.78	31.62	32.10	257996
2020-05-26	33.41	34.81	32.93	34.01	541325
2020-05-27	34.64	35.90	34.32	35.26	499764
2020-05-28	35.84	36.38	33.89	34.94	459530
2020-05-29	36.67	36.67	35.22	35.77	389050
2020-06-01	35.76	36.51	35.22	35.49	238882
2020-06-02	36.14	36.24	34.37	34.67	220172
2020-06-03	35.36	37.79	35.13	37.14	115862
2020-06-04	37.00	37.98	37.00	37.93	70836
2020-06-05	39.38	41.63	38.77	40.47	195455
2020-06-08	41.00	41.00	37.93	39.51	166262
2020-06-09	38.79	39.89	38.25	39.42	219431
2020-06-10	39.30	39.60	38.02	38.74	191346
2020-06-11	37.00	37.39	34.95	35.00	193269
2020-06-12	36.48	36.72	34.09	34.99	158275
2020-06-15	33.88	35.96	33.75	35.54	69217
2020-06-16	37.11	37.57	35.77	36.28	194905
2020-06-17	36.21	36.21	34.89	35.40	91254
2020-06-18	35.59	36.16	35.41	36.02	89241
2020-06-19	36.45	36.80	35.27	35.58	175632
2020-06-22	35.33	36.23	35.00	36.09	130750
2020-06-23	36.53	36.73	35.28	36.00	132999
2020-06-24	35.68	35.76	34.85	35.49	205942
2020-06-25	35.29	37.07	34.94	36.91	177980
2020-06-26	36.62	38.00	35.92	36.60	443225
2020-06-29	37.59	38.35	36.40	37.51	176617
2020-06-30	37.35	37.88	36.76	37.25	139920
2020-07-01	37.19	37.43	34.79	35.04	111924
2020-07-02	35.84	36.67	35.61	35.81	64106
2020-07-06	36.52	36.96	36.10	36.29	85700
2020-07-07	35.74	36.12	34.92	35.06	130065
2020-07-08	35.03	35.03	33.63	34.32	104456
2020-07-09	34.47	34.89	33.33	33.64	90970
2020-07-10	33.80	34.45	33.25	34.17	56122
2020-07-13	34.50	35.47	31.56	34.31	68433
2020-07-14	34.37	35.32	34.36	35.28	107050
2020-07-15	36.01	37.03	36.01	36.57	99296
2020-07-16	36.23	36.85	35.72	36.02	51927
2020-07-17	35.99	37.12	35.99	36.73	67556
2020-07-20	36.54	36.56	35.75	36.35	66386
2020-07-21	36.59	37.39	36.53	36.82	61828
2020-07-22	36.54	37.00	36.42	36.44	38808
2020-07-23	36.34	37.64	36.34	37.19	48771
2020-07-24	37.05	37.13	36.52	36.67	44359
2020-07-27	36.58	38.58	36.43	37.84	93822
2020-07-28	37.55	38.12	36.33	36.65	90374
2020-07-29	36.85	38.43	36.85	38.37	93802
2020-07-30	37.71	38.71	37.30	38.22	89825
2020-07-31	37.79	38.14	37.04	37.83	106472
2020-08-03	38.12	38.68	37.65	38.26	167719
2020-08-04	39.41	40.90	38.09	39.57	159749
2020-08-05	39.84	41.28	39.84	41.09	103476
2020-08-06	41.17	41.37	40.45	41.23	56519
2020-08-07	41.16	42.33	40.74	42.21	103431
2020-08-10	42.30	43.10	42.17	42.98	102656
2020-08-11	43.25	44.53	42.62	43.38	114226
2020-08-12	43.78	44.03	42.88	43.37	69134
2020-08-13	43.11	43.30	42.36	42.61	57925
2020-08-14	42.42	42.58	41.71	42.58	47963
2020-08-17	42.72	42.84	42.03	42.15	69029
2020-08-18	42.25	42.25	41.77	42.08	52902
2020-08-19	42.18	42.25	41.49	41.64	63910
2020-08-20	41.16	41.56	40.61	41.08	55036
2020-08-21	41.08	41.22	40.13	40.64	86378
2020-08-24	41.09	41.66	40.42	41.25	94760
2020-08-25	41.45	41.66	40.29	41.02	84711
2020-08-26	41.07	41.58	40.33	41.03	88664
2020-08-27	41.24	41.54	40.55	40.91	98579
2020-08-28	41.20	41.66	41.07	41.48	58363
2020-08-31	41.94	42.00	40.90	41.11	112557
2020-09-01	40.91	42.80	40.83	42.45	126458
2020-09-02	42.37	43.37	42.37	42.68	123540
2020-09-03	42.54	42.54	40.90	41.11	74515
2020-09-04	41.71	42.01	40.75	41.06	49892
2020-09-08	40.63	40.74	39.66	40.02	43909
2020-09-09	40.46	40.75	39.86	40.20	39906
2020-09-10	40.43	40.92	39.44	39.44	41624
2020-09-11	39.53	40.11	39.25	39.49	70443
2020-09-14	39.77	40.53	39.77	40.22	79069
2020-09-15	40.58	40.78	39.18	39.36	40224
2020-09-16	39.52	39.65	38.92	39.09	71978
2020-09-17	38.62	39.04	37.28	38.82	59232
2020-09-18	39.31	39.99	38.43	38.54	253756
2020-09-21	37.75	37.78	35.40	36.05	136317
2020-09-22	36.17	36.70	35.55	36.45	76942
2020-09-23	36.33	37.15	36.11	36.32	88260
2020-09-24	36.40	37.08	35.84	36.28	52238
2020-09-25	36.12	36.41	35.88	35.97	44322
2020-09-28	36.37	37.39	36.37	36.93	51162
2020-09-29	36.93	37.18	36.44	36.92	37478
2020-09-30	37.08	37.51	35.95	36.40	91440
2020-10-01	36.49	37.14	35.84	36.97	113097
2020-10-02	36.11	37.84	35.80	37.36	59360
2020-10-05	37.64	38.90	37.38	38.63	86529
2020-10-06	39.03	40.59	38.77	38.83	72423
2020-10-07	39.25	40.04	38.66	39.24	68443
2020-10-08	39.52	40.00	38.90	39.54	60266
2020-10-09	41.30	41.30	39.27	39.88	49807
2020-10-12	40.27	42.69	40.27	41.98	339651
2020-10-13	41.84	41.99	40.75	41.68	163939
2020-10-14	41.76	41.90	40.49	40.91	113159
2020-10-15	40.38	42.54	40.38	42.52	69635
2020-10-16	42.23	43.24	42.23	42.36	102160
2020-10-19	42.68	43.24	41.90	42.13	77985
2020-10-20	42.60	43.37	42.55	43.25	67070
2020-10-21	43.00	44.44	42.75	44.17	158642
2020-10-22	44.00	44.80	43.59	44.32	134906
2020-10-23	44.33	44.53	43.45	44.12	73024
2020-10-26	43.60	43.81	42.78	43.81	71942
2020-10-27	43.67	44.24	42.99	43.43	148015
2020-10-28	42.44	44.17	41.34	41.50	73673
2020-10-29	41.36	42.03	39.92	41.81	79276
2020-10-30	41.72	42.53	41.35	41.84	107684
2020-11-02	42.47	44.04	41.51	43.55	148591
2020-11-03	44.40	45.25	42.95	44.75	168653
2020-11-04	44.45	44.99	42.42	43.04	79341
2020-11-05	45.08	45.08	43.35	44.65	50681
2020-11-06	44.87	45.00	44.19	44.25	37174
2020-11-09	45.01	48.05	44.25	47.66	187259
2020-11-10	48.05	50.00	47.22	49.92	177909
2020-11-11	49.94	50.00	48.39	49.95	86034
2020-11-12	49.44	49.89	45.15	48.98	134410
2020-11-13	49.38	49.53	48.09	48.50	109482
2020-11-16	49.73	50.25	49.00	49.90	115431
2020-11-17	49.48	50.17	48.76	49.65	110891
2020-11-18	49.95	50.26	48.55	48.63	89242
2020-11-19	48.39	49.23	47.78	49.16	93297
2020-11-20	48.60	48.92	46.99	48.41	159612
2020-11-23	48.80	50.04	48.52	49.47	67284
2020-11-24	50.01	52.00	48.71	51.68	153593
2020-11-25	51.36	51.45	48.28	50.72	77894
2020-11-27	50.77	51.27	49.51	49.83	22887
2020-11-30	49.59	50.11	48.71	49.23	119705
2020-12-01	49.91	50.69	48.76	49.09	93934
2020-12-02	49.09	49.62	47.69	49.09	61494
2020-12-03	49.04	50.17	49.04	49.25	37110
2020-12-04	49.48	49.99	47.97	49.83	84952
2020-12-07	49.83	50.32	49.08	49.57	76328
2020-12-08	49.14	50.86	49.14	50.70	135147
2020-12-09	51.55	52.38	51.39	52.00	83554
2020-12-10	51.44	52.48	51.00	51.63	88850
2020-12-11	51.31	53.17	51.31	52.54	52176
2020-12-14	53.82	53.82	51.36	51.90	99329
2020-12-15	52.27	53.87	52.10	53.85	93621
2020-12-16	53.50	53.94	52.20	52.79	94790
2020-12-17	53.07	53.12	51.89	52.94	71757
2020-12-18	53.29	54.20	52.32	53.26	265651
2020-12-21	52.20	52.70	50.91	52.63	103691
2020-12-22	52.57	53.43	51.47	51.95	86519
2020-12-23	52.28	52.55	51.90	52.21	41386
2020-12-24	52.21	53.24	50.90	52.76	26960
2020-12-28	53.27	53.78	52.28	52.77	61454
2020-12-29	53.02	53.46	51.59	52.18	46940
2020-12-30	52.18	53.50	52.18	52.87	61983
2020-12-31	52.76	53.86	52.69	53.29	86418
2021-01-04	53.45	53.66	51.48	51.92	90306
2021-01-05	51.97	54.39	51.47	53.56	168545
2021-01-06	53.96	57.67	53.96	57.39	174634
2021-01-07	57.34	58.37	56.94	58.29	82820
2021-01-08	58.96	58.96	56.40	57.52	145695
2021-01-11	56.57	58.60	56.57	58.38	62888
2021-01-12	58.38	59.88	58.38	59.52	68874
2021-01-13	59.13	59.22	57.86	57.94	45906
2021-01-14	58.12	59.45	57.99	59.14	87127
2021-01-15	58.50	58.92	57.20	57.81	131874
2021-01-19	58.61	59.25	57.00	57.51	93851
2021-01-20	57.89	59.31	57.11	57.73	67664
2021-01-21	58.22	58.30	56.50	57.48	51953
2021-01-22	56.71	58.56	56.53	58.50	93916
2021-01-25	58.05	58.05	56.50	57.20	86119
2021-01-26	57.84	58.82	56.59	57.00	74979
2021-01-27	55.58	57.00	53.53	54.65	147527
2021-01-28	55.11	55.41	54.35	55.03	89396
2021-01-29	54.66	54.87	53.83	54.55	130391
2021-02-01	54.87	56.08	53.61	55.81	78802
2021-02-02	56.50	57.73	56.29	57.03	72209
2021-02-03	56.64	57.38	56.48	57.38	71999
2021-02-04	57.23	60.02	57.23	59.69	141427
2021-02-05	60.37	60.37	57.87	60.19	85743
2021-02-08	60.60	62.05	59.96	61.99	76374
2021-02-09	61.73	62.63	61.04	61.99	63654
2021-02-10	62.47	62.47	61.16	61.47	64230
2021-02-11	60.91	61.42	59.01	60.33	66975
2021-02-12	59.99	60.68	59.42	60.60	122294
2021-02-16	60.39	61.00	59.94	60.76	91648
2021-02-17	60.38	61.90	60.38	61.39	100372
2021-02-18	61.21	61.75	60.63	61.47	106904
2021-02-19	61.71	63.00	61.30	62.97	82836
2021-02-22	62.39	64.47	61.23	64.28	107517
2021-02-23	63.88	65.90	63.47	65.32	175793
2021-02-24	66.13	67.79	65.53	66.95	129875
2021-02-25	66.87	67.56	65.40	65.59	111196
2021-02-26	65.81	66.66	64.51	65.40	146609
2021-03-01	66.62	67.73	66.14	67.55	63048
2021-03-02	70.00	70.70	68.34	68.86	156337
2021-03-03	69.44	70.35	66.67	69.34	133079
2021-03-04	69.46	70.39	66.62	68.20	128292
2021-03-05	69.34	70.43	67.01	70.11	135898
2021-03-08	70.69	73.98	69.59	73.64	140705
2021-03-09	74.00	74.16	71.94	73.51	209843
2021-03-10	73.43	74.00	71.82	72.28	132609
2021-03-11	72.38	73.75	71.12	73.27	142155
2021-03-12	73.45	74.75	73.45	74.27	82254
2021-03-15	73.89	73.89	71.50	72.72	89213
2021-03-16	72.48	72.89	71.78	72.23	84946
2021-03-17	73.07	74.61	72.61	73.58	90650
2021-03-18	73.50	76.00	73.15	73.90	107357
2021-03-19	73.26	75.11	70.58	74.19	321799
2021-03-22	73.73	73.73	70.17	71.45	104028
2021-03-23	70.80	71.37	68.95	69.32	94698
2021-03-24	69.95	72.06	69.04	69.26	98271
2021-03-25	68.96	71.31	68.04	71.04	65451
2021-03-26	71.61	73.31	71.60	73.19	60642
2021-03-29	73.01	73.74	71.19	71.27	84703
2021-03-30	71.53	73.72	71.15	73.31	88676
2021-03-31	73.21	74.27	72.57	72.87	120884
2021-04-01	72.71	73.52	72.55	72.98	99509
2021-04-05	73.32	74.32	72.38	72.85	102986
2021-04-06	72.50	73.36	71.61	71.81	153072
2021-04-07	71.64	72.13	68.11	68.84	174597
2021-04-08	69.09	69.94	67.29	69.62	225960
2021-04-09	69.37	70.25	68.73	69.83	62897
2021-04-12	70.07	70.44	69.27	69.99	45816
2021-04-13	69.89	70.00	68.07	68.75	70852
2021-04-14	68.55	70.46	68.55	69.64	62969
2021-04-15	70.17	70.94	69.00	70.84	58932
2021-04-16	71.57	72.49	70.26	70.54	90070
2021-04-19	70.53	70.95	69.63	70.43	80721
2021-04-20	70.24	70.40	69.06	69.46	76889
2021-04-21	69.54	71.64	69.54	71.23	60132
2021-04-22	71.18	71.81	70.31	70.47	47045
2021-04-23	70.69	72.92	70.69	72.22	69754
2021-04-26	72.80	73.64	72.33	72.58	46416
2021-04-27	72.55	73.41	71.32	73.07	77179
2021-04-28	73.00	73.32	72.37	72.68	42774
2021-04-29	72.85	73.38	71.53	72.60	51667
2021-04-30	71.73	72.97	71.49	72.28	117270
2021-05-03	72.82	73.95	71.96	72.82	67434
2021-05-04	72.40	73.99	72.00	73.60	71754
2021-05-05	73.62	75.30	73.17	74.22	96460
2021-05-06	74.89	74.89	73.30	74.69	57706
2021-05-07	74.15	76.46	73.73	75.95	54834
2021-05-10	76.50	76.98	74.44	74.91	100097
2021-05-11	71.17	76.04	71.17	75.78	140075
2021-05-12	74.31	76.00	73.87	74.25	140125
2021-05-13	74.15	77.80	74.15	77.58	107964
2021-05-14	77.99	79.10	77.73	78.68	93691
2021-05-17	78.95	79.05	76.94	77.30	90587
2021-05-18	77.24	77.71	74.63	74.83	97649
2021-05-19	73.80	74.03	73.03	73.61	116970
2021-05-20	73.41	73.41	69.82	70.36	111431
2021-05-21	71.36	71.50	69.73	71.27	134524
2021-05-24	71.27	72.20	70.33	71.65	67954
2021-05-25	71.66	72.48	70.59	70.59	103452
2021-05-26	71.10	72.05	70.71	71.20	67691
2021-05-27	71.66	72.76	71.66	72.14	92778
2021-05-28	72.19	72.70	70.76	71.05	61967
2021-06-01	71.59	72.41	70.55	72.15	95550
2021-06-02	72.62	72.66	71.47	72.56	80885
2021-06-03	72.15	74.17	70.10	73.68	94046
2021-06-04	74.00	74.57	72.48	73.18	47696
2021-06-07	73.50	74.20	71.05	73.79	77169
2021-06-08	73.64	74.65	72.43	74.48	54739
2021-06-09	74.48	74.65	72.50	73.12	72298
2021-06-10	73.62	73.80	71.58	71.97	97093
2021-06-11	72.22	72.79	71.58	72.65	41316
2021-06-14	72.89	73.15	71.64	72.00	50311
2021-06-15	72.26	74.00	71.72	74.00	63640
2021-06-16	74.48	75.53	73.27	75.16	118349
2021-06-17	75.46	75.46	72.25	73.02	107974
2021-06-18	76.60	76.85	73.01	73.63	326418
2021-06-21	73.90	76.64	73.90	76.34	83044
2021-06-22	76.21	76.84	75.37	76.38	104020
2021-06-23	76.43	76.62	75.67	75.90	114447
2021-06-24	75.85	77.30	75.44	77.22	44062
2021-06-25	77.34	78.30	75.17	75.85	797692
2021-06-28	76.00	77.80	75.57	77.60	79277
2021-06-29	77.58	79.06	77.58	78.46	52584
2021-06-30	78.10	78.96	77.57	78.05	107475
2021-07-01	78.37	78.69	77.76	78.20	44036
2021-07-02	78.25	78.59	77.05	77.56	48278
2021-07-06	77.33	77.66	75.21	77.15	59893
2021-07-07	77.30	78.72	77.15	78.63	79558
2021-07-08	77.18	78.53	75.44	77.34	63148
2021-07-09	78.26	79.39	77.60	78.80	57384
2021-07-12	78.90	79.50	78.05	79.49	64680
2021-07-13	79.57	79.57	77.62	78.03	73635
2021-07-14	78.20	78.45	77.05	77.47	44341
2021-07-15	77.00	77.50	76.06	77.00	63849
2021-07-16	77.32	77.58	75.47	75.80	100547
2021-07-19	74.60	74.60	72.51	73.64	85662
2021-07-20	74.02	77.17	74.02	76.02	129590
2021-07-21	76.62	78.63	76.58	77.76	57639
2021-07-22	77.68	78.40	76.34	77.09	48827
2021-07-23	77.64	79.29	76.59	79.02	54761
2021-07-26	79.11	79.79	77.73	78.47	38756
2021-07-27	78.17	79.01	76.68	78.97	76092
2021-07-28	79.06	79.80	77.33	79.02	37745
2021-07-29	79.59	81.74	79.11	81.29	63430
2021-07-30	80.90	81.91	79.78	80.85	115186
2021-08-02	81.10	82.60	79.56	80.19	73628
2021-08-03	80.19	81.52	78.62	80.59	58269
2021-08-04	80.06	80.91	79.55	80.60	51477
2021-08-05	80.86	81.74	80.86	81.57	91991
2021-08-06	82.28	82.95	80.98	81.87	51438
2021-08-09	81.20	81.52	79.80	80.00	70678
2021-08-10	83.00	85.94	81.39	85.15	221728
2021-08-11	85.84	86.42	84.56	85.09	69113
2021-08-12	84.92	85.00	83.33	83.71	92147
2021-08-13	83.63	84.39	82.36	83.73	61405
2021-08-16	83.44	84.64	82.46	83.67	49414
2021-08-17	83.02	83.44	81.20	82.00	80862
2021-08-18	81.59	82.08	80.43	80.63	39683
2021-08-19	79.55	83.01	78.42	78.89	61116
2021-08-20	78.71	79.37	78.05	78.98	63713
2021-08-23	79.65	81.26	79.34	79.99	66848
2021-08-24	80.09	81.69	79.70	80.20	65737
2021-08-25	80.32	81.27	80.32	80.50	32793
2021-08-26	80.22	80.31	78.07	78.73	46470
2021-08-27	79.24	81.12	79.15	80.62	65546
2021-08-30	80.99	81.86	80.80	81.67	63011
2021-08-31	81.67	82.32	80.62	81.62	103145
2021-09-01	81.62	83.93	81.12	83.50	92183
2021-09-02	83.79	83.87	82.35	82.86	67096
2021-09-03	83.93	85.15	83.77	84.65	89738
2021-09-07	85.00	85.16	83.35	83.63	152171
2021-09-08	83.54	84.74	83.16	84.74	100484
2021-09-09	85.30	86.00	84.70	85.00	94841
2021-09-10	85.60	85.88	84.04	84.75	87437
2021-09-13	85.50	85.64	84.16	85.40	126203
2021-09-14	85.93	86.60	84.31	84.85	102274
2021-09-15	84.78	86.15	84.71	86.07	75425
2021-09-16	85.89	86.98	84.30	84.40	92683
2021-09-17	84.58	87.03	82.94	86.38	349199
2021-09-20	84.53	84.68	81.85	83.92	171110
2021-09-21	84.81	85.44	82.49	85.14	122067
2021-09-22	85.33	86.72	84.65	85.98	93571
2021-09-23	86.51	88.67	86.25	87.97	86246
2021-09-24	88.31	89.15	87.98	88.29	94091
2021-09-27	88.41	90.83	88.06	90.07	84129
2021-09-28	90.02	90.38	86.76	87.14	98631
2021-09-29	87.20	87.20	85.20	85.53	98930
2021-09-30	86.10	87.99	82.04	82.11	93156
2021-10-01	83.34	83.96	80.54	82.37	214821
2021-10-04	83.46	85.17	82.00	83.08	133992
2021-10-05	83.08	86.76	82.55	86.51	120656
2021-10-06	85.32	86.14	83.63	85.20	77103
2021-10-07	85.46	88.37	85.46	87.89	204373
2021-10-08	87.68	88.86	86.90	88.35	72405
2021-10-11	88.13	88.77	85.89	85.99	119468
2021-10-12	86.00	86.20	83.27	83.69	60921
2021-10-13	83.50	85.62	81.82	82.50	52506
2021-10-14	83.61	85.55	83.28	85.07	75733
2021-10-15	86.41	86.59	84.52	84.61	81204
2021-10-18	84.64	87.29	84.55	86.89	74130
2021-10-19	87.34	88.46	86.71	88.00	40469
2021-10-20	88.19	89.43	88.19	88.95	36809
2021-10-21	89.33	90.53	88.94	90.07	55678
2021-10-22	90.14	91.00	89.30	89.87	30594
2021-10-25	90.11	91.25	89.42	90.28	55624
2021-10-26	90.18	91.07	89.54	90.33	49293
2021-10-27	90.11	90.58	88.94	88.97	39610
2021-10-28	89.33	92.11	89.33	91.81	35118
2021-10-29	91.64	92.74	90.21	91.05	112745
2021-11-01	91.50	91.97	89.45	89.95	112285
2021-11-02	90.38	90.44	89.27	89.90	101398
2021-11-03	89.77	90.52	87.78	89.85	102450
2021-11-04	90.47	92.34	89.87	90.84	103810
2021-11-05	92.05	94.09	90.34	93.30	151496
2021-11-08	100.00	104.67	97.34	104.30	273564
2021-11-09	104.87	108.81	102.88	108.22	166262
2021-11-10	107.29	111.88	106.98	110.75	188509
2021-11-11	110.88	111.61	109.36	109.97	95037
2021-11-12	109.72	110.39	106.34	107.46	124478
2021-11-15	107.61	108.45	107.04	108.02	67686
2021-11-16	108.04	110.27	108.04	109.87	52257
2021-11-17	109.65	111.35	108.88	110.86	64092
2021-11-18	110.35	114.69	110.35	114.18	170694
2021-11-19	113.08	114.89	109.45	109.65	80819
2021-11-22	110.47	111.05	108.66	108.72	131450
2021-11-23	108.58	109.87	107.81	109.22	104568
2021-11-24	108.46	110.23	107.58	108.22	89748
2021-11-26	105.81	105.81	101.61	102.65	92306
2021-11-29	104.93	104.93	102.37	102.93	100521
2021-11-30	101.95	102.49	99.60	100.33	99074
2021-12-01	103.25	103.25	98.81	98.98	137654
2021-12-02	99.78	100.29	98.60	98.93	193237
2021-12-03	99.73	100.19	96.13	98.37	85051
2021-12-06	99.66	100.14	97.99	99.60	123455
2021-12-07	100.46	102.56	99.86	100.99	115984
2021-12-08	100.99	101.68	99.55	100.79	66736
2021-12-09	99.36	102.65	98.79	101.87	112442
2021-12-10	101.90	102.51	100.42	101.30	112434
2021-12-13	100.60	100.80	98.84	98.89	72124
2021-12-14	98.89	99.11	96.72	96.95	150296
2021-12-15	97.40	99.49	95.22	98.96	138417
2021-12-16	99.90	100.00	96.16	96.42	93227
2021-12-17	96.95	98.06	94.85	96.03	207887
2021-12-20	94.24	94.63	91.59	94.27	97493
2021-12-21	95.33	96.95	94.97	96.83	102500
2021-12-22	96.72	100.79	96.72	100.54	116502
2021-12-23	100.58	103.76	100.29	103.11	97258
2021-12-27	102.65	106.11	102.21	105.88	101528
2021-12-28	105.27	106.92	102.65	102.84	85042
2021-12-29	102.91	106.31	102.91	106.17	95212
2021-12-30	106.13	107.90	104.78	104.83	72354
2021-12-31	104.54	105.95	104.07	105.17	45614
2022-01-03	104.99	106.01	101.22	102.68	86298
2022-01-04	103.49	104.11	101.33	101.48	108319
2022-01-05	101.91	101.91	98.55	98.84	91021
2022-01-06	98.73	99.63	97.36	99.54	79330
2022-01-07	98.61	99.48	97.47	97.64	82744
2022-01-10	96.79	96.79	94.62	96.48	51329
2022-01-11	96.75	96.75	93.89	95.45	63820
2022-01-12	96.53	97.28	93.21	93.28	88959
2022-01-13	94.24	96.08	93.09	93.79	99696
2022-01-14	92.66	92.66	87.69	88.00	148274
2022-01-18	86.60	87.19	84.49	85.42	127585
2022-01-19	86.14	86.34	82.23	82.39	100244
2022-01-20	82.94	83.47	79.13	79.42	97805
2022-01-21	79.60	80.89	77.72	78.75	155882
2022-01-24	77.39	82.68	75.68	81.92	184710
2022-01-25	80.14	81.04	76.29	77.47	98398
2022-01-26	78.82	80.33	75.42	76.41	122777
2022-01-27	77.63	78.30	71.92	73.26	166461
2022-01-28	72.95	77.37	71.77	77.10	175786
2022-01-31	76.21	78.26	74.93	76.63	397427
2022-02-01	76.79	78.57	75.43	77.07	85151
2022-02-02	77.17	78.35	76.27	77.08	197910
2022-02-03	76.17	76.93	73.55	73.73	73695
2022-02-04	73.04	75.00	71.17	73.74	99000
2022-02-07	73.41	77.48	73.41	77.07	227743
2022-02-08	76.08	79.78	76.08	79.28	117442
2022-02-09	80.17	82.16	79.35	80.04	147208
2022-02-10	77.74	79.95	77.49	78.30	113989
2022-02-11	78.42	78.95	75.96	76.75	55619
2022-02-14	77.00	77.96	75.32	76.42	137898
2022-02-15	77.48	79.46	77.25	78.69	57821
2022-02-16	78.41	79.29	77.12	78.03	74694
2022-02-17	77.04	77.15	74.35	74.64	100624
2022-02-18	74.06	76.89	74.06	75.43	112616
2022-02-22	74.68	75.84	74.27	74.52	101657
2022-02-23	75.32	75.43	73.39	73.56	69412
2022-02-24	70.93	74.81	70.67	74.62	85768
2022-02-25	74.90	77.00	74.49	76.50	101242
2022-02-28	75.27	78.86	74.85	78.41	204552
2022-03-01	78.40	80.96	70.53	73.12	230138
2022-03-02	73.88	75.78	71.49	75.15	129256
2022-03-03	75.69	76.08	74.22	74.93	94225
2022-03-04	73.53	74.39	72.74	73.32	68632
2022-03-07	73.83	74.54	71.95	72.44	133280
2022-03-08	72.28	73.57	70.10	70.81	122676
2022-03-09	73.05	74.07	72.13	72.19	75349
2022-03-10	70.60	71.05	69.48	70.74	76104
2022-03-11	70.77	71.98	70.57	70.70	67525
2022-03-14	72.28	74.58	71.13	73.26	127088
2022-03-15	73.82	73.82	70.92	72.69	84618
2022-03-16	73.81	75.09	72.82	74.34	90089
2022-03-17	73.64	76.11	73.64	76.10	64519
2022-03-18	76.27	77.17	74.91	77.06	187110
2022-03-21	76.16	77.07	75.57	76.34	99637
2022-03-22	79.00	83.00	78.89	81.11	167731
2022-03-23	79.94	79.94	78.00	78.69	110722
2022-03-24	79.29	79.97	78.92	79.70	84879
2022-03-25	79.62	79.89	76.54	76.63	98518
2022-03-28	76.17	77.28	74.26	75.44	83330
2022-03-29	76.67	78.89	75.66	78.77	136228
2022-03-30	78.83	78.83	77.42	78.04	107981
2022-03-31	78.64	81.03	78.44	80.25	184218
2022-04-01	79.93	80.76	76.96	78.66	157632
2022-04-04	78.00	78.01	76.07	77.13	273856
2022-04-05	76.55	77.25	75.12	75.99	164566
2022-04-06	74.93	75.18	74.04	75.01	112078
2022-04-07	74.64	75.53	73.70	75.50	119530
2022-04-08	74.92	76.95	74.90	75.19	120901
2022-04-11	74.61	75.80	74.02	74.40	100128
2022-04-12	74.89	76.50	73.42	73.78	82039
2022-04-13	73.61	75.61	72.76	75.33	62729
2022-04-14	75.61	75.61	74.15	74.30	124675
2022-04-18	73.72	74.43	71.82	72.62	86110
2022-04-19	72.59	75.08	72.49	74.70	145179
2022-04-20	75.53	76.29	74.46	74.48	83053
2022-04-21	75.12	75.12	73.04	73.47	101405
2022-04-22	73.06	73.20	71.51	72.06	116514
2022-04-25	71.14	72.92	70.04	72.65	98694
2022-04-26	71.67	71.74	68.21	68.66	146311
2022-04-27	68.03	69.46	67.75	68.43	120127
2022-04-28	69.27	69.27	67.01	68.80	107462
2022-04-29	68.89	70.21	66.72	67.18	124875
2022-05-02	67.11	69.49	66.44	69.41	118895
2022-05-03	69.15	70.29	68.31	69.32	100234
2022-05-04	69.49	72.29	69.19	72.12	88605
2022-05-05	71.02	71.02	67.36	69.02	135802
2022-05-06	68.75	69.38	67.02	68.68	237210
2022-05-09	68.27	69.74	66.38	67.21	210865
2022-05-10	66.71	68.33	65.11	65.67	158867
2022-05-11	66.12	66.58	64.57	65.15	146623
2022-05-12	65.15	67.23	64.73	67.14	143302
2022-05-13	68.01	68.34	66.67	67.53	73556
2022-05-16	66.89	67.56	66.18	67.00	54948
2022-05-17	68.33	68.89	67.74	68.63	103852
2022-05-18	67.74	68.75	64.95	65.71	93073
2022-05-19	64.90	66.07	64.72	65.28	83266
2022-05-20	66.18	66.18	63.20	65.11	140807
2022-05-23	65.97	66.22	64.31	65.26	63002
2022-05-24	64.50	65.02	62.59	64.48	84475
2022-05-25	63.96	65.88	63.96	65.24	63329
2022-05-26	65.54	67.63	65.54	67.03	95335
2022-05-27	67.58	68.45	67.53	68.32	72557
2022-05-31	67.50	68.49	66.65	68.42	156153
2022-06-01	68.74	69.90	67.41	69.50	97205
2022-06-02	70.02	72.95	70.02	72.60	117181
2022-06-03	71.63	72.25	70.59	72.24	101667
2022-06-06	72.91	73.64	72.28	72.69	165269
2022-06-07	71.73	72.86	71.61	72.79	82166
2022-06-08	72.15	72.93	71.22	72.50	86328
2022-06-09	71.85	72.72	71.05	71.30	52226
2022-06-10	70.24	70.34	69.30	70.20	127203
2022-06-13	68.51	69.29	67.46	68.25	178294
2022-06-14	68.12	69.00	66.88	67.41	141013
2022-06-15	68.35	69.03	67.18	68.02	143321
2022-06-16	66.41	66.41	61.88	62.03	194557
2022-06-17	63.05	64.06	62.33	62.94	228828
2022-06-21	63.88	63.88	62.07	62.08	126833
2022-06-22	61.08	62.75	60.73	62.21	122088
2022-06-23	62.26	63.08	61.02	63.06	115863
2022-06-24	63.30	66.43	63.30	66.33	281870
2022-06-27	66.97	66.97	65.58	66.20	124881
2022-06-28	66.76	67.28	65.31	65.54	87408
2022-06-29	65.77	65.77	63.93	65.43	111067
2022-06-30	64.51	66.38	64.15	66.16	148135
2022-07-01	65.76	66.50	64.00	64.82	118349
2022-07-05	63.61	64.29	62.12	63.65	125464
2022-07-06	63.96	64.40	62.55	63.31	76091
2022-07-07	64.00	65.74	63.76	64.91	112131
2022-07-08	64.87	65.14	63.82	63.92	89796
2022-07-11	63.49	63.92	62.78	63.07	55614
2022-07-12	63.25	64.53	61.98	62.01	57086
2022-07-13	61.50	62.65	60.61	61.94	80965
2022-07-14	60.77	61.37	59.36	61.01	86620
2022-07-15	62.17	62.17	61.29	61.85	113434
2022-07-18	62.24	62.73	60.16	60.50	85868
2022-07-19	60.99	63.16	60.99	62.56	212792
2022-07-20	62.56	63.45	62.30	62.97	176620
2022-07-21	62.35	63.98	61.76	63.97	318728
2022-07-22	64.37	65.17	62.91	63.27	91811
2022-07-25	63.08	64.01	62.85	63.94	80020
2022-07-26	63.86	64.67	63.30	64.57	82506
2022-07-27	64.89	66.82	64.59	66.08	83126
2022-07-28	66.51	67.25	65.79	67.02	71536
2022-07-29	66.99	69.24	66.96	68.82	78789
2022-08-01	68.33	69.00	67.93	68.50	133808
2022-08-02	68.40	68.53	67.60	67.61	60360
2022-08-03	67.70	68.60	66.77	68.18	48895
2022-08-04	68.49	69.77	67.79	69.77	77577
2022-08-05	68.83	69.64	68.36	69.60	95284
2022-08-08	69.99	71.83	69.85	70.28	170706
2022-08-09	63.84	64.72	59.17	61.15	297919
2022-08-10	63.03	66.58	62.38	65.98	140981
2022-08-11	66.96	67.89	66.27	66.62	117528
2022-08-12	67.00	70.19	66.62	69.92	171144
2022-08-15	69.07	70.39	68.73	70.02	148745
2022-08-16	69.69	70.32	68.97	69.10	97750
2022-08-17	68.11	68.11	66.38	66.60	68881
2022-08-18	66.83	67.37	66.10	66.97	50529
2022-08-19	66.52	66.52	64.98	65.75	79185
2022-08-22	64.84	64.84	62.30	62.61	61671
2022-08-23	62.19	63.81	62.11	62.11	52671
2022-08-24	61.74	62.50	61.03	61.29	69191
2022-08-25	61.66	62.56	61.50	62.10	54731
2022-08-26	61.98	61.98	58.70	58.78	64177
2022-08-29	57.00	58.61	57.00	57.40	87738
2022-08-30	57.98	57.98	55.91	56.11	90848
2022-08-31	56.72	56.72	54.42	54.62	72985
2022-09-01	54.43	54.61	53.41	54.34	195784
2022-09-02	55.00	55.96	53.67	53.89	178940
2022-09-06	54.22	55.15	53.07	55.03	152573
2022-09-07	55.80	56.85	55.47	56.06	122529
2022-09-08	55.56	56.21	54.75	55.98	191771
2022-09-09	56.34	57.09	55.87	56.48	103562
2022-09-12	56.47	56.74	56.07	56.64	116509
2022-09-13	55.00	55.05	53.36	53.71	83857
2022-09-14	53.34	53.38	51.11	51.39	102146
2022-09-15	51.39	52.85	51.05	51.52	97299
2022-09-16	50.94	51.17	49.44	50.96	170188
2022-09-19	50.80	52.66	50.80	52.57	94573
2022-09-20	51.97	52.47	51.59	52.17	90309
2022-09-21	52.78	53.37	50.83	51.13	78274
2022-09-22	50.61	50.78	49.61	50.23	79601
2022-09-23	49.44	49.44	48.27	49.33	101556
2022-09-26	49.11	50.00	49.11	49.47	273779
2022-09-27	50.11	50.68	48.88	49.81	150637
2022-09-28	50.00	51.72	49.97	51.00	106322
2022-09-29	50.29	51.37	49.44	51.28	118275
2022-09-30	51.22	52.11	50.30	50.60	161605
2022-10-03	51.19	52.15	50.96	51.64	126621
2022-10-04	52.43	53.90	52.43	53.38	217518
2022-10-05	52.59	53.71	52.23	53.32	133064
2022-10-06	52.70	53.55	52.26	53.07	137131
2022-10-07	52.56	52.56	50.74	50.90	169160
2022-10-10	51.47	51.47	50.45	50.94	102913
2022-10-11	50.76	52.22	50.08	51.99	92208
2022-10-12	51.84	52.09	51.33	51.57	74206
2022-10-13	50.57	53.22	50.07	53.20	99582
2022-10-14	53.36	53.36	51.14	51.99	200874
2022-10-17	52.90	53.99	52.54	53.03	136584
2022-10-18	54.28	54.76	53.67	54.20	167234
2022-10-19	53.49	54.05	52.19	53.34	72785
2022-10-20	53.52	53.78	50.64	50.95	99820
2022-10-21	51.48	53.27	51.06	52.77	119656
2022-10-24	53.27	53.76	52.76	52.93	89963
2022-10-25	52.84	54.63	52.84	54.12	104054
2022-10-26	54.74	55.49	54.14	54.92	124293
2022-10-27	55.77	56.98	55.15	55.50	153429
2022-10-28	55.47	57.75	55.34	56.79	305308
2022-10-31	56.15	57.09	56.15	56.69	119076
2022-11-01	57.08	57.60	56.50	56.89	113606
2022-11-02	56.91	58.68	55.69	55.84	110402
2022-11-03	55.08	55.68	54.86	55.00	103383
2022-11-04	56.22	57.12	55.48	56.90	164358
2022-11-07	53.00	53.72	49.38	50.74	326826
2022-11-08	50.50	52.10	49.60	50.76	219668
2022-11-09	49.95	51.74	49.91	51.07	172121
2022-11-10	53.21	55.92	53.21	54.42	257921
2022-11-11	54.30	54.97	53.69	53.99	146042
2022-11-14	53.97	54.91	53.67	54.21	122633
2022-11-15	54.94	55.40	53.86	54.74	214765
2022-11-16	54.71	54.71	53.59	53.82	64420
2022-11-17	53.19	55.36	52.51	55.31	122051
2022-11-18	56.70	58.34	56.70	58.28	240139
2022-11-21	57.99	58.63	56.91	57.14	220516
2022-11-22	57.45	57.45	55.68	55.95	98545
2022-11-23	55.88	56.58	55.05	55.81	93711
2022-11-25	56.14	56.27	55.76	55.81	21092
2022-11-28	55.02	55.15	54.01	54.25	96237
2022-11-29	54.05	54.19	52.23	52.32	79584
2022-11-30	52.26	52.98	51.50	52.74	294610
2022-12-01	53.28	53.65	52.48	53.62	246190
2022-12-02	52.97	54.14	52.95	53.63	111741
2022-12-05	53.09	53.99	52.75	53.89	98505
2022-12-06	53.75	54.30	52.93	53.24	89159
2022-12-07	53.19	54.40	53.00	53.51	148105
2022-12-08	53.61	54.23	53.25	53.99	104776
2022-12-09	53.79	54.56	53.71	53.84	114872
2022-12-12	53.60	54.32	53.40	53.91	90497
2022-12-13	55.59	56.53	54.23	55.55	174904
2022-12-14	55.48	56.70	54.01	54.04	118376
2022-12-15	53.44	53.44	51.22	51.85	141610
2022-12-16	51.20	52.20	51.20	51.95	160011
2022-12-19	52.09	53.10	52.09	52.54	110531
2022-12-20	52.31	54.17	52.31	54.00	144367
2022-12-21	54.33	56.19	54.33	55.66	173189
2022-12-22	55.05	55.38	53.42	54.29	151759
2022-12-23	53.80	54.79	53.67	54.79	84152
2022-12-27	54.78	54.88	54.21	54.40	54061
2022-12-28	54.02	55.30	52.92	52.93	219882
2022-12-29	53.44	55.55	53.44	55.50	74238
2022-12-30	54.89	55.33	53.92	54.44	72156
2023-01-03	55.00	55.18	53.43	54.32	96141
2023-01-04	54.50	55.76	54.08	55.61	117367
2023-01-05	55.70	56.20	55.16	55.61	103974
2023-01-06	56.46	57.45	56.31	56.78	144819
2023-01-09	57.30	57.65	56.59	57.03	154568
2023-01-10	56.78	57.07	55.64	56.78	174009
2023-01-11	57.21	58.41	57.13	58.39	71891
2023-01-12	58.76	59.71	57.46	59.68	86504
2023-01-13	59.37	60.30	57.29	60.09	197191
2023-01-17	60.52	61.02	59.32	60.72	159637
2023-01-18	61.31	62.24	58.87	58.98	126632
2023-01-19	58.89	60.78	58.79	60.48	224560
2023-01-20	61.32	63.14	60.65	63.14	231538
2023-01-23	62.97	65.00	62.74	64.81	159100
2023-01-24	64.47	66.81	64.45	65.41	277707
2023-01-25	64.81	65.38	63.58	65.28	87698
2023-01-26	65.92	66.78	65.34	66.42	74122
2023-01-27	65.86	66.83	65.76	66.19	56227
2023-01-30	65.99	66.76	65.62	65.78	150618
2023-01-31	65.60	66.02	65.10	66.00	203885
2023-02-01	66.09	69.29	66.09	69.08	153792
2023-02-02	69.63	70.50	69.09	69.52	152192
2023-02-03	69.01	69.68	68.17	69.62	70187
2023-02-06	69.10	69.84	68.21	68.52	108289
2023-02-07	68.26	68.72	67.10	68.48	105704
2023-02-08	67.60	67.80	66.33	66.70	83830
2023-02-09	67.08	67.54	65.66	65.71	80707
2023-02-10	65.38	67.21	65.38	66.68	68242
2023-02-13	66.54	67.22	66.40	66.94	59210
2023-02-14	66.56	67.30	65.43	66.44	103901
2023-02-15	65.92	68.41	65.73	68.36	129336
2023-02-16	67.06	67.90	66.30	66.32	84998
2023-02-17	66.68	68.80	66.08	68.60	100993
2023-02-21	67.66	67.66	65.26	65.27	75753
2023-02-22	65.55	66.19	64.89	65.81	143356
2023-02-23	66.21	66.93	65.46	66.10	100205
2023-02-24	65.01	66.28	65.00	66.00	91299
2023-02-27	66.74	68.03	66.70	67.09	153357
2023-02-28	66.88	69.53	65.37	67.74	190671
2023-03-01	68.34	70.20	67.98	70.01	133933
2023-03-02	69.30	70.63	68.26	70.57	130461
2023-03-03	71.04	72.35	70.30	72.34	167543
2023-03-06	72.24	72.62	70.46	71.05	97697
2023-03-07	71.40	71.65	70.09	70.81	147362
2023-03-08	70.82	70.84	69.07	69.60	89713
2023-03-09	69.84	70.23	68.35	68.56	83097
2023-03-10	68.12	68.12	64.71	66.50	109663
2023-03-13	65.18	66.80	64.99	65.98	96470
2023-03-14	67.87	68.33	67.38	68.16	160912
2023-03-15	66.24	67.02	65.23	66.30	260185
2023-03-16	65.29	68.06	65.00	67.19	95171
2023-03-17	67.00	67.00	64.18	64.81	173408
2023-03-20	65.40	66.47	64.69	64.79	92144
2023-03-21	65.88	66.68	64.81	65.25	112794
2023-03-22	65.10	66.32	63.88	63.97	126714
2023-03-23	64.20	64.93	62.73	63.46	95028
2023-03-24	62.79	63.98	62.41	63.24	119190
2023-03-27	64.03	64.28	63.29	63.80	380495
2023-03-28	63.69	64.91	62.97	64.87	174857
2023-03-29	65.34	65.34	64.14	64.72	74584
2023-03-30	64.99	65.39	64.06	64.65	88876
2023-03-31	65.24	65.91	64.95	65.40	157383
2023-04-03	65.69	65.85	63.92	65.06	124013
2023-04-04	65.30	65.30	61.58	61.78	100621
2023-04-05	61.28	61.28	59.64	60.60	131885
2023-04-06	60.72	60.96	59.51	59.56	89618
2023-04-10	59.13	60.41	58.79	60.00	163635
2023-04-11	60.05	61.28	60.05	60.67	158962
2023-04-12	61.04	61.24	60.31	60.37	84671
2023-04-13	60.71	61.77	59.79	61.13	114966
2023-04-14	61.16	62.08	60.17	60.43	49212
2023-04-17	60.65	61.75	60.03	61.51	44212
2023-04-18	61.86	62.13	61.38	62.04	67388
2023-04-19	61.81	61.86	61.06	61.82	59964
2023-04-20	61.46	62.32	60.92	61.52	140806
2023-04-21	61.87	61.91	60.84	61.71	65514
2023-04-24	61.61	62.56	61.26	61.74	48216
2023-04-25	61.10	61.67	59.97	59.97	70006
2023-04-26	59.30	59.45	58.54	58.77	54837
2023-04-27	58.88	60.36	58.84	60.08	46014
2023-04-28	59.84	60.92	59.84	60.14	66176
2023-05-01	60.15	61.59	60.15	60.95	38555
2023-05-02	60.58	61.21	59.36	61.00	72846
2023-05-03	60.85	62.69	60.41	61.43	161165
2023-05-04	61.01	61.87	59.88	60.79	161972
2023-05-05	61.94	62.56	61.21	61.93	188762
2023-05-08	61.79	62.43	61.29	62.17	91369
2023-05-09	59.50	59.70	55.25	57.25	235306
2023-05-10	57.90	57.90	52.40	54.18	169212
2023-05-11	53.76	55.20	53.02	54.81	101297
2023-05-12	55.00	55.35	53.45	54.37	75093
2023-05-15	54.33	54.84	54.15	54.80	72379
2023-05-16	54.28	54.54	52.54	53.12	92353
2023-05-17	53.66	53.87	52.84	53.05	116257
2023-05-18	53.11	53.79	52.45	52.71	198464
2023-05-19	53.74	54.52	52.32	52.96	180843
2023-05-22	53.01	53.66	52.48	52.98	120873
2023-05-23	52.94	53.12	52.06	52.60	160313
2023-05-24	52.49	52.49	50.70	50.88	102108
2023-05-25	50.43	51.05	49.11	50.38	108231
2023-05-26	50.49	51.69	50.05	51.44	123151
2023-05-30	51.67	51.79	50.00	50.08	90388
2023-05-31	50.00	50.00	48.90	49.45	130268
2023-06-01	49.50	51.77	49.11	51.62	111918
2023-06-02	52.43	56.05	51.80	55.65	196773
2023-06-05	55.11	55.64	53.83	55.65	152978
2023-06-06	55.14	58.37	55.14	58.29	190572
2023-06-07	58.47	60.97	58.23	60.68	139069
2023-06-08	60.52	62.65	60.52	62.43	306952
2023-06-09	61.97	63.17	61.50	62.39	328818
2023-06-12	62.31	64.11	62.21	63.02	232618
2023-06-13	63.51	65.49	63.48	64.54	183831
2023-06-14	64.55	64.78	63.33	63.73	156070
2023-06-15	63.02	63.70	62.12	63.16	362795
2023-06-16	63.00	63.35	62.31	62.93	310973
2023-06-20	62.53	63.22	62.24	63.21	177198
2023-06-21	62.58	64.67	62.58	63.72	68277
2023-06-22	63.90	63.97	62.55	63.19	72583
2023-06-23	62.05	63.20	61.87	62.66	237596
2023-06-26	62.34	63.97	62.34	63.18	76672
2023-06-27	63.45	64.39	63.38	63.84	71102
2023-06-28	63.85	63.93	63.36	63.92	66602
2023-06-29	63.91	65.33	63.86	65.25	112616
2023-06-30	65.79	66.24	64.86	66.00	212567
2023-07-03	65.39	65.96	64.57	65.03	37838
2023-07-05	64.25	64.70	63.40	63.79	104868
2023-07-06	62.91	63.97	62.54	63.68	124960
2023-07-07	63.66	65.01	63.66	63.72	65983
2023-07-10	63.71	65.13	63.71	64.96	111307
2023-07-11	65.28	66.19	64.77	65.75	73397
2023-07-12	66.99	67.24	65.90	67.11	107266
2023-07-13	67.14	67.31	66.19	66.22	52319
2023-07-14	65.80	65.80	64.01	64.71	152295
2023-07-17	64.67	65.04	64.40	64.60	236503
2023-07-18	64.53	65.52	64.00	64.55	197431
2023-07-19	65.61	66.35	64.01	64.15	200789
2023-07-20	64.66	64.66	63.36	63.65	133274
2023-07-21	63.67	63.69	60.88	61.03	265914
2023-07-24	61.23	61.72	60.52	61.72	318557
2023-07-25	61.31	62.68	61.31	62.64	135408
2023-07-26	62.74	63.49	61.74	62.08	102497
2023-07-27	62.20	62.81	61.54	62.13	92985
2023-07-28	62.59	62.95	61.99	62.18	85650
2023-07-31	62.08	63.26	62.08	63.20	48756
2023-08-01	63.17	64.01	63.05	63.79	68301
2023-08-02	63.29	64.02	63.04	63.50	92547
2023-08-03	63.20	63.73	62.60	63.13	92794
2023-08-04	63.16	63.17	62.31	62.49	87360
2023-08-07	62.31	63.09	62.15	62.33	88940
2023-08-08	53.00	54.71	48.03	54.71	713932
2023-08-09	54.97	58.22	53.88	56.01	345335
2023-08-10	56.25	57.20	56.01	57.16	141505
2023-08-11	57.00	58.00	57.00	57.90	108457
2023-08-14	57.68	58.70	56.66	58.44	105953
2023-08-15	57.98	58.28	57.57	58.05	64434
2023-08-16	57.83	58.57	57.18	57.35	97916
2023-08-17	57.36	57.50	56.63	56.92	74121
2023-08-18	56.32	57.75	56.32	57.30	148087
2023-08-21	57.52	57.67	56.74	57.39	123768
2023-08-22	57.91	58.47	57.27	57.79	128555
2023-08-23	57.75	57.75	57.24	57.29	42936
2023-08-24	56.81	57.80	56.52	56.88	51247
2023-08-25	57.25	57.34	56.34	57.03	54368
2023-08-28	57.11	58.24	57.11	57.87	55326
2023-08-29	57.77	58.10	57.46	57.60	152007
2023-08-30	57.39	58.26	57.39	57.84	101113
2023-08-31	57.85	58.57	57.69	57.88	71910
2023-09-01	58.24	59.23	58.24	59.22	57479
2023-09-05	58.96	58.96	57.55	58.19	106728
2023-09-06	58.48	58.72	58.04	58.11	72316
2023-09-07	58.03	58.27	56.78	56.91	79374
2023-09-08	56.93	57.68	56.39	57.63	67187
2023-09-11	57.90	58.03	56.79	56.90	63806
2023-09-12	56.80	56.92	55.99	56.46	53030
2023-09-13	56.36	56.36	55.47	55.64	106499
2023-09-14	56.28	57.11	55.91	56.67	67244
2023-09-15	56.60	57.30	55.80	56.15	164796
2023-09-18	55.98	56.73	55.78	56.05	44048
2023-09-19	56.20	56.39	55.67	56.00	101983
2023-09-20	56.05	56.42	54.99	55.02	81193
2023-09-21	54.55	54.55	53.66	53.90	85549
2023-09-22	53.79	54.15	53.00	53.42	152369
2023-09-25	53.16	54.36	53.16	54.20	117139
2023-09-26	53.82	54.41	53.75	54.00	100865
2023-09-27	54.31	55.12	54.31	54.75	126343
2023-09-28	54.92	55.61	54.72	55.20	88591
2023-09-29	55.51	55.80	54.51	55.48	139959
2023-10-02	54.99	55.23	54.73	54.96	93864
2023-10-03	54.84	55.42	53.74	53.73	86619
2023-10-04	53.73	54.08	52.93	53.99	73098
2023-10-05	54.03	54.30	53.38	54.14	99922
2023-10-06	54.00	54.59	53.08	54.29	74884
2023-10-09	53.70	54.99	53.66	54.74	51494
2023-10-10	54.95	55.80	54.95	55.27	81383
2023-10-11	55.21	55.76	55.21	55.59	67805
2023-10-12	55.78	55.78	54.69	55.04	46123
2023-10-13	55.21	55.21	53.41	53.46	64928
2023-10-16	54.17	54.62	53.45	53.94	65214
2023-10-17	53.72	55.53	53.72	54.71	97266
2023-10-18	54.08	54.08	52.67	52.74	81799
2023-10-19	52.35	53.10	51.53	51.63	78013
2023-10-20	51.74	51.88	51.05	51.62	105761
2023-10-23	51.58	52.07	50.76	50.94	88757
2023-10-24	51.56	52.50	51.26	52.20	86329
2023-10-25	51.67	52.11	50.47	50.55	104596
2023-10-26	50.82	51.92	50.82	51.61	85692
2023-10-27	51.84	52.34	50.33	50.78	79826
2023-10-30	51.64	51.98	50.38	50.81	61610
2023-10-31	50.90	52.09	50.18	51.72	377470
2023-11-01	52.15	52.19	50.34	50.99	295375
2023-11-02	52.09	53.65	51.70	52.82	372276
2023-11-03	47.35	47.71	39.09	44.01	995095
2023-11-06	44.12	44.99	42.11	44.05	459020
2023-11-07	43.52	44.05	42.07	42.50	347853
2023-11-08	42.55	42.61	41.45	42.16	241575
2023-11-09	42.16	42.69	41.98	42.22	178480
2023-11-10	42.23	42.35	41.12	41.23	157839
2023-11-13	41.28	41.28	38.82	39.05	300109
2023-11-14	40.06	42.00	39.86	41.90	629441
2023-11-15	42.21	43.67	42.21	42.70	298532
2023-11-16	42.91	43.20	41.48	42.45	352460
2023-11-17	42.50	43.03	42.08	42.68	221327
2023-11-20	42.29	42.29	40.39	41.27	449988
2023-11-21	41.29	41.78	39.80	39.84	177412
2023-11-22	40.00	40.35	39.44	39.54	149410
2023-11-24	39.46	39.92	39.46	39.77	88803
2023-11-27	39.66	39.74	38.96	38.99	158664
2023-11-28	38.85	38.86	37.99	38.28	132745
2023-11-29	38.62	38.92	37.77	38.05	135549
2023-11-30	38.26	38.55	37.50	38.38	178998
2023-12-01	38.40	40.10	38.37	39.83	280006
2023-12-04	39.74	40.73	39.74	40.71	137631
2023-12-05	40.63	40.63	39.10	39.57	138173
2023-12-06	39.98	40.92	39.35	39.43	100347
2023-12-07	39.24	40.25	39.24	40.23	109190
2023-12-08	40.20	40.80	39.76	39.81	120222
2023-12-11	39.80	40.61	39.67	40.58	145751
2023-12-12	40.59	40.89	40.17	40.75	125434
2023-12-13	40.79	42.90	40.31	42.52	166017
2023-12-14	43.28	45.13	42.67	44.88	379029
2023-12-15	45.39	45.75	44.38	45.74	474453
2023-12-18	46.00	46.00	44.86	45.35	149364
2023-12-19	45.98	46.60	45.54	46.04	151601
2023-12-20	46.03	46.37	44.37	44.55	451612
2023-12-21	45.13	45.23	44.33	44.56	346067
2023-12-22	44.72	45.35	44.35	44.90	323869
2023-12-26	45.25	45.29	44.73	44.83	157646
2023-12-27	44.62	45.21	44.31	44.99	518680
2023-12-28	44.91	45.06	44.36	44.73	285175
2023-12-29	44.68	45.63	44.68	45.35	145608
2024-01-02	44.90	45.65	44.47	44.59	219802
2024-01-03	44.51	44.51	42.55	42.67	304889
2024-01-04	42.95	42.95	42.00	42.27	415421
2024-01-05	41.78	43.29	41.78	42.35	235128
2024-01-08	42.10	42.87	41.96	42.30	237776
2024-01-09	41.73	41.75	40.43	41.52	307234
2024-01-10	41.40	41.72	41.00	41.21	143581
2024-01-11	41.23	42.76	40.71	42.75	193187
2024-01-12	43.47	43.61	42.41	42.56	121431
2024-01-16	42.06	42.31	40.94	41.00	160024
2024-01-17	40.22	41.35	40.22	41.01	130894
2024-01-18	41.19	41.80	40.86	41.71	167970
2024-01-19	42.00	42.17	41.44	42.01	116363
2024-01-22	43.33	44.44	42.70	43.20	221286
2024-01-23	43.78	43.78	42.39	42.86	199293
2024-01-24	43.36	43.36	42.18	42.80	191502
2024-01-25	43.55	43.64	42.79	43.18	209152
2024-01-26	43.61	43.67	42.61	42.87	170763
2024-01-29	42.68	43.92	42.60	43.90	150323
2024-01-30	43.45	43.95	42.99	43.10	175351
2024-01-31	43.20	43.20	41.20	41.26	147269
2024-02-01	41.49	41.71	40.68	41.35	191482
2024-02-02	40.65	41.87	40.26	41.32	182596
2024-02-05	40.56	40.64	39.67	40.34	134279
2024-02-06	40.21	41.74	40.14	41.18	117559
2024-02-07	41.18	41.98	40.52	41.76	132918
2024-02-08	41.75	42.51	40.57	40.65	277843
2024-02-09	40.87	42.39	40.35	42.37	258076
2024-02-12	42.53	42.98	41.92	42.25	250306
2024-02-13	40.72	41.15	39.68	40.40	261854
2024-02-14	40.73	41.21	40.13	40.84	354650
2024-02-15	41.48	43.57	41.48	43.56	285727
2024-02-16	43.45	45.35	42.86	44.95	304417
2024-02-20	44.08	45.14	43.90	44.07	201845
2024-02-21	44.15	44.66	44.01	44.58	201760
2024-02-22	44.33	45.04	43.95	44.11	212195
2024-02-23	43.98	44.95	43.74	43.83	218965
2024-02-26	43.44	45.02	43.08	44.53	343065
2024-02-27	48.50	49.71	45.76	47.04	489887
2024-02-28	46.61	46.94	43.96	44.12	273854
2024-02-29	44.87	44.90	43.67	44.15	251005
2024-03-01	44.19	44.21	43.22	43.65	352557
2024-03-04	43.69	44.10	42.79	43.20	122416
2024-03-05	42.93	44.03	42.93	43.07	105613
2024-03-06	43.46	43.74	43.13	43.62	86842
2024-03-07	44.06	44.57	43.93	44.33	88527
2024-03-08	44.93	45.31	44.69	45.16	145156
2024-03-11	45.09	45.18	43.36	43.99	101321
2024-03-12	43.99	44.16	43.40	43.94	78185
2024-03-13	43.78	44.29	43.17	43.68	93416
2024-03-14	43.65	43.77	42.10	42.53	166952
2024-03-15	42.26	42.92	41.92	42.23	314824
2024-03-18	42.10	43.35	41.98	42.99	111013
2024-03-19	42.90	44.10	42.74	43.92	141347
2024-03-20	43.53	44.40	43.18	44.27	100897
2024-03-21	44.89	45.22	43.93	44.09	183592
2024-03-22	44.14	44.28	42.91	43.25	172457
2024-03-25	43.47	43.59	41.70	41.72	124726
2024-03-26	42.20	42.56	41.68	42.48	328351
2024-03-27	42.92	43.37	42.70	42.85	152097
2024-03-28	42.96	44.75	42.96	44.69	297915
2024-04-01	44.74	44.74	43.55	44.05	178021
2024-04-02	43.52	44.05	43.10	43.04	467585
2024-04-03	42.60	44.13	42.54	43.30	317866
2024-04-04	44.02	44.97	43.56	44.44	243617
2024-04-05	44.35	44.82	44.13	44.46	168305
2024-04-08	44.89	45.38	44.68	44.94	90509
2024-04-09	45.18	46.51	45.18	46.50	196842
2024-04-10	45.74	46.12	45.11	45.98	290491
2024-04-11	46.24	47.50	46.09	47.44	250660
2024-04-12	47.01	47.47	45.82	46.13	361779
2024-04-15	46.34	46.53	45.63	46.00	183300
2024-04-16	45.42	46.09	44.76	45.75	293415
2024-04-17	46.08	46.33	45.58	46.01	180700
2024-04-18	46.04	47.04	45.82	46.04	220960
2024-04-19	45.80	46.68	45.66	45.94	143784
2024-04-22	46.07	46.07	44.64	44.68	260049
2024-04-23	44.59	46.15	44.55	45.63	144698
2024-04-24	45.31	46.06	44.86	45.76	153983
2024-04-25	45.50	45.50	44.48	44.70	204043
2024-04-26	44.73	45.92	44.65	45.57	126877
2024-04-29	45.60	46.53	45.34	46.34	170673
2024-04-30	45.65	46.17	44.81	45.10	292928
2024-05-01	45.22	45.90	44.77	45.20	184159
2024-05-02	45.72	46.83	45.33	46.37	155433
2024-05-03	47.00	48.07	46.53	48.05	149713
2024-05-06	48.38	49.10	47.32	47.33	155789
2024-05-07	47.42	48.68	47.33	48.40	124350
2024-05-08	48.25	48.53	47.84	48.38	136644
2024-05-09	47.95	52.90	47.46	51.69	414811
2024-05-10	51.59	51.99	50.47	51.11	224151
2024-05-13	51.54	51.54	50.13	51.18	218359
2024-05-14	51.77	52.41	51.53	52.00	251629
2024-05-15	52.36	52.36	51.13	51.60	116460
2024-05-16	51.32	53.05	51.13	52.98	247219
2024-05-17	53.12	53.79	52.59	53.47	229272
2024-05-20	53.19	54.06	52.91	53.88	173824
2024-05-21	53.72	53.72	53.00	53.23	137978
2024-05-22	52.96	53.60	52.32	52.76	197730
2024-05-23	52.70	52.71	50.30	50.99	156023
2024-05-24	51.00	51.00	49.69	49.87	166369
2024-05-28	50.14	50.14	48.56	48.76	92583
2024-05-29	48.17	49.33	47.97	47.99	129318
2024-05-30	48.48	49.46	48.37	48.72	143330
2024-05-31	48.85	50.21	48.74	50.08	215948
2024-06-03	49.82	49.82	47.35	47.84	209726
2024-06-04	47.56	48.02	46.64	46.71	144935
2024-06-05	46.98	48.02	46.79	47.88	92686
2024-06-06	47.66	47.75	47.14	47.47	80041
2024-06-07	46.89	47.52	46.69	47.20	139177
2024-06-10	46.64	48.02	46.64	47.71	111252
2024-06-11	47.18	48.00	46.94	47.75	116269
2024-06-12	49.16	50.51	48.91	49.25	170120
2024-06-13	48.92	49.41	47.91	49.26	197209
2024-06-14	48.44	49.32	47.77	49.27	340162
2024-06-17	48.90	49.44	47.96	48.20	152043
2024-06-18	48.09	48.80	47.92	47.97	86986
2024-06-20	47.62	48.67	47.62	48.26	121973
2024-06-21	48.24	48.81	47.93	48.56	208643
2024-06-24	48.83	49.48	48.83	49.05	145310
2024-06-25	48.99	49.00	48.20	48.55	151876
2024-06-26	48.10	48.96	48.10	48.20	334871
2024-06-27	48.36	48.36	47.68	48.14	126520
2024-06-28	48.70	48.86	47.59	47.75	676869
2024-07-01	47.77	47.77	46.30	46.77	160808
2024-07-02	46.68	47.59	46.55	47.55	117987
2024-07-03	47.84	48.15	47.28	47.29	45301
2024-07-05	46.43	47.41	46.13	46.54	187343
2024-07-08	46.97	47.13	46.11	46.33	160495
2024-07-09	41.30	42.20	39.46	41.26	1035654
2024-07-10	41.67	43.42	41.02	43.38	395312
2024-07-11	44.19	46.07	43.55	43.97	411838
2024-07-12	44.91	45.56	43.98	44.00	481796
2024-07-15	44.50	46.62	43.85	45.58	583412
2024-07-16	46.27	47.76	46.13	47.13	513633
2024-07-17	46.16	46.89	45.20	45.32	283760
2024-07-18	44.73	46.34	44.15	45.25	227460
2024-07-19	45.35	45.47	43.87	44.07	174438
2024-07-22	44.48	46.63	44.02	46.55	236888
2024-07-23	46.44	47.50	46.02	46.74	270341
2024-07-24	46.36	47.05	44.21	44.36	205821
2024-07-25	44.49	46.02	44.49	44.67	270709
2024-07-26	45.62	46.70	45.39	46.37	208358
2024-07-29	46.60	47.12	45.66	45.74	137022
2024-07-30	45.98	46.34	44.87	45.61	125324
2024-07-31	45.81	47.56	45.33	45.95	165386
2024-08-01	45.61	46.30	43.29	43.66	162233
2024-08-02	41.86	42.37	41.23	41.91	127377
2024-08-05	39.89	41.61	39.38	41.50	386457
2024-08-06	42.05	44.40	41.50	44.16	379227
2024-08-07	44.66	44.77	42.55	42.89	350261
2024-08-08	43.65	43.67	42.52	42.82	247493
2024-08-09	42.80	43.78	42.58	43.65	139602
2024-08-12	43.91	43.91	42.77	42.95	132713
2024-08-13	43.57	43.94	42.85	43.91	172162
2024-08-14	44.08	44.09	42.36	42.63	355965
2024-08-15	43.93	44.10	43.03	43.25	218727
2024-08-16	43.12	43.62	42.92	43.11	96451
2024-08-19	43.13	43.47	42.87	43.11	233414
2024-08-20	43.02	43.82	42.56	43.57	449748
2024-08-21	44.21	44.61	43.46	44.34	471494
2024-08-22	44.39	44.40	42.93	43.01	158097
2024-08-23	43.50	44.32	43.01	43.66	142908
2024-08-26	44.26	44.68	43.45	43.65	256399
2024-08-27	43.62	44.09	43.16	43.93	166004
2024-08-28	43.69	44.70	43.45	43.56	137533
2024-08-29	43.84	44.60	43.56	43.83	89623
2024-08-30	44.03	44.32	43.43	44.19	89917
2024-09-03	43.55	43.73	41.49	41.97	142130
2024-09-04	41.79	42.07	41.33	41.58	76546
2024-09-05	41.52	41.58	40.27	40.84	136632
2024-09-06	41.02	41.30	40.41	40.82	138413
2024-09-09	40.98	41.51	40.56	40.96	127874
2024-09-10	40.95	41.30	40.38	40.52	89579
2024-09-11	40.11	40.43	39.08	40.13	220028
2024-09-12	40.41	41.05	39.87	40.40	244838
2024-09-13	41.02	41.62	40.72	41.10	164703
2024-09-16	40.94	41.97	40.72	41.96	119997
2024-09-17	42.38	43.80	41.79	42.70	140190
2024-09-18	42.70	44.58	42.51	43.38	173376
2024-09-19	44.70	45.77	44.14	45.70	209674
2024-09-20	45.40	45.40	44.28	44.28	295149
2024-09-23	44.14	44.61	43.65	44.02	106618
2024-09-24	44.58	45.39	44.20	44.52	109690
2024-09-25	44.40	44.40	43.69	44.17	86814
2024-09-26	45.00	46.27	44.97	46.10	145975
2024-09-27	46.71	47.74	46.50	47.15	206468
2024-09-30	46.82	47.72	46.82	47.70	179061
2024-10-01	47.40	47.69	46.49	47.35	251059
2024-10-02	47.35	48.16	47.32	47.79	167046
2024-10-03	47.19	47.75	46.82	47.13	151734
2024-10-04	48.00	48.57	47.69	47.89	122166
2024-10-07	47.35	48.22	47.35	48.15	162694
2024-10-08	48.41	48.41	47.08	47.55	233907
2024-10-09	47.55	48.16	47.52	47.72	197439
2024-10-10	47.23	47.30	46.41	47.14	151804
2024-10-11	46.12	48.57	46.12	48.50	130906
2024-10-14	48.56	49.15	48.26	48.93	75670
2024-10-15	49.16	49.86	49.01	49.33	202133
2024-10-16	49.41	49.81	48.04	48.05	251431
2024-10-17	48.79	48.79	47.68	48.51	134202
2024-10-18	48.78	49.17	48.42	49.12	146729
2024-10-21	49.01	49.01	47.98	48.35	188509
2024-10-22	47.97	47.97	46.97	47.34	238738
2024-10-23	46.93	47.30	46.66	47.14	118896
2024-10-24	47.18	47.18	46.41	46.95	91821
2024-10-25	47.45	47.88	47.10	47.59	119388
2024-10-28	48.16	48.78	47.88	47.89	131257
2024-10-29	47.38	48.24	47.28	47.68	191596
2024-10-30	47.37	48.13	47.02	47.04	146394
2024-10-31	46.64	47.18	46.10	46.13	165469
2024-11-01	46.62	48.17	46.28	47.95	248372
2024-11-04	47.87	49.44	47.87	48.97	204879
2024-11-05	48.64	49.52	48.50	49.07	163248
2024-11-06	51.50	57.29	51.45	56.28	577097
2024-11-07	55.95	55.97	53.34	53.63	254794
2024-11-08	53.45	53.97	52.60	52.80	168126
2024-11-11	52.97	52.97	51.86	52.26	180598
2024-11-12	52.13	52.25	50.85	50.85	152636
2024-11-13	50.16	52.62	50.07	51.05	292582
2024-11-14	51.39	51.39	50.47	50.52	213304
2024-11-15	50.82	50.90	49.56	49.86	168165
2024-11-18	49.91	50.80	49.63	50.22	239385
2024-11-19	49.74	50.65	49.74	50.52	235876
2024-11-20	50.32	50.67	49.17	49.95	111117
2024-11-21	50.45	52.44	50.27	52.31	177961
2024-11-22	52.65	53.23	52.03	53.08	101090
2024-11-25	53.53	55.19	53.53	53.97	185349
2024-11-26	53.50	53.97	52.69	53.26	70137
2024-11-27	53.13	53.72	51.99	52.12	104945
2024-11-29	52.21	52.59	51.91	52.32	70758
2024-12-02	52.32	53.21	52.11	52.91	94981
2024-12-03	53.10	53.18	52.16	52.95	146551
2024-12-04	52.87	53.44	52.59	52.65	152176
2024-12-05	53.20	53.20	52.18	52.52	151616
2024-12-06	52.90	53.17	51.27	51.48	162619
2024-12-09	51.86	52.72	51.40	51.62	124584
2024-12-10	51.79	52.94	50.91	52.09	176273
2024-12-11	52.76	54.35	52.52	53.89	208690
2024-12-12	53.60	54.10	53.26	53.50	244037
2024-12-13	53.14	53.75	50.45	51.56	235862
2024-12-16	51.45	52.01	50.31	50.55	175017
2024-12-17	50.35	50.89	49.62	49.86	128942
2024-12-18	50.08	50.76	47.18	47.68	129952
2024-12-19	48.25	48.68	46.49	46.67	172170
2024-12-20	45.90	47.10	45.90	46.20	278644
2024-12-23	46.20	46.42	45.26	45.62	108161
2024-12-24	45.59	46.09	44.96	45.94	48045
2024-12-26	45.62	45.98	45.26	45.67	98491
2024-12-27	45.12	46.16	44.55	44.98	85691
2024-12-30	44.86	44.86	43.76	44.42	155513
2024-12-31	44.79	45.05	44.39	44.64	86562
2025-01-02	44.68	45.19	43.81	44.27	155483
2025-01-03	44.28	44.83	44.07	44.37	73934
2025-01-06	44.44	45.15	44.36	44.67	119215
2025-01-07	44.65	45.70	43.59	45.37	377877
2025-01-08	44.87	46.75	44.71	46.10	181200
2025-01-10	45.28	45.64	43.58	44.00	270424
2025-01-13	43.33	44.35	43.24	43.65	188194
2025-01-14	43.77	44.68	43.77	44.41	174628
2025-01-15	45.60	46.07	44.54	44.54	137775
2025-01-16	44.80	44.80	44.01	44.26	134570
2025-01-17	44.92	44.92	43.85	43.89	116988
2025-01-21	44.28	46.00	44.28	45.82	247716
2025-01-22	45.52	45.98	44.89	44.92	135859
2025-01-23	44.90	45.44	44.61	44.85	141560
2025-01-24	44.48	44.65	43.79	43.94	132463
2025-01-27	43.87	44.22	43.15	43.31	120020
2025-01-28	43.23	43.87	42.83	43.82	116370
2025-01-29	43.65	44.26	43.26	43.76	114625
2025-01-30	44.30	45.18	43.91	44.66	134656
2025-01-31	44.58	45.15	44.15	44.61	219489
2025-02-03	43.73	44.23	42.88	43.38	140295
2025-02-04	43.55	43.94	43.08	43.76	81916
2025-02-05	43.86	44.25	43.47	43.55	97776
2025-02-06	43.78	43.89	43.13	43.40	124897
2025-02-07	43.12	43.25	42.30	42.39	91695
2025-02-10	42.60	42.94	42.08	42.44	131411
2025-02-11	41.97	42.59	41.96	42.39	107169
2025-02-12	41.86	42.05	41.31	41.37	81738
2025-02-13	41.75	41.93	41.20	41.49	88381
2025-02-14	41.66	41.89	40.66	40.82	102893
2025-02-18	40.82	41.53	40.31	41.07	126431
2025-02-19	40.62	41.08	40.11	40.84	101241
2025-02-20	40.66	40.98	39.48	39.99	130016
2025-02-21	40.64	40.64	38.52	38.76	138991
2025-02-24	39.00	39.39	38.67	38.81	152832
2025-02-25	42.07	50.56	40.41	41.58	564335
2025-02-26	41.11	41.53	40.00	40.49	215952
2025-02-27	40.24	40.46	39.51	39.80	167971
2025-02-28	39.88	40.33	39.18	39.45	231418
2025-03-03	39.39	39.85	37.04	37.54	175100
2025-03-04	37.11	37.20	36.07	36.15	157381
2025-03-05	36.16	37.70	36.05	37.46	165595
2025-03-06	36.95	37.50	36.67	37.04	180401
2025-03-07	37.12	37.32	36.22	37.10	159880
2025-03-10	36.35	37.18	36.20	36.75	277908
2025-03-11	37.08	37.51	36.36	37.12	273925
2025-03-12	37.18	37.26	36.01	36.51	306545
2025-03-13	36.54	36.66	34.93	35.05	124247
2025-03-14	35.14	36.26	34.91	35.98	193866
2025-03-17	36.03	36.66	35.28	35.74	193527
2025-03-18	35.53	35.84	34.75	35.15	158214
2025-03-19	35.27	35.60	34.71	35.01	230512
2025-03-20	34.58	35.37	33.10	34.40	355907
2025-03-21	33.91	34.15	33.41	33.64	352224
2025-03-24	34.28	34.93	33.91	34.71	173739
2025-03-25	34.57	35.03	33.97	34.37	167083
2025-03-26	34.47	34.78	33.92	34.11	103163
2025-03-27	33.84	34.23	33.35	34.03	136883
2025-03-28	33.91	33.92	32.10	32.27	296870
2025-03-31	31.69	32.28	30.83	32.09	318440
2025-04-01	31.84	32.20	31.12	31.25	267874
2025-04-02	30.75	32.08	30.75	32.04	379431
2025-04-03	30.13	30.60	27.67	27.62	302630
2025-04-04	26.02	26.84	24.90	26.43	606348
2025-04-07	25.53	28.32	24.76	26.05	509261
2025-04-08	26.99	27.12	25.40	25.80	401810
2025-04-09	25.74	29.29	25.52	28.74	711608
2025-04-10	27.42	27.92	26.04	26.93	263495
2025-04-11	26.81	27.30	26.21	27.10	159470
2025-04-14	27.41	27.53	26.22	26.69	329391
2025-04-15	26.67	27.13	26.44	26.69	270069
2025-04-16	26.44	26.73	25.47	25.96	349390
2025-04-17	25.87	26.65	25.87	26.42	209561
2025-04-21	26.12	26.15	25.12	25.71	219267
2025-04-22	26.14	26.68	25.70	26.62	273852
2025-04-23	27.76	28.44	26.63	26.85	217289
2025-04-24	26.96	28.16	26.96	27.86	343688
2025-04-25	27.53	27.94	27.46	27.87	136102
2025-04-28	27.97	28.73	27.83	28.15	576606
2025-04-29	28.11	28.23	27.52	27.96	156079
2025-04-30	27.47	27.47	26.32	27.26	326666
2025-05-01	27.56	28.03	27.23	27.49	406601
2025-05-02	27.98	28.64	27.88	28.16	392139
2025-05-05	27.88	28.21	27.57	27.74	292594
2025-05-06	27.42	27.78	27.12	27.13	400249
2025-05-07	28.99	29.70	28.34	29.15	808787
2025-05-08	29.93	32.27	29.63	31.34	498845
2025-05-09	31.39	31.88	31.10	31.49	350034
2025-05-12	33.29	33.84	32.50	32.82	680135
2025-05-13	33.51	34.02	32.97	33.72	442135
2025-05-14	33.43	34.02	33.10	33.28	326840
2025-05-15	32.88	33.27	32.60	32.81	285313
2025-05-16	32.81	32.95	32.48	32.66	289961
2025-05-19	32.15	32.84	32.00	32.71	349253
2025-05-20	32.69	32.92	32.39	32.79	403815
2025-05-21	32.28	32.49	30.77	30.80	251638
2025-05-22	30.65	30.93	30.49	30.68	379343
2025-05-23	29.99	30.47	29.53	29.63	328376
2025-05-27	30.30	31.24	29.93	31.12	510416
2025-05-28	31.42	31.42	29.85	30.01	362096
2025-05-29	30.38	30.74	29.94	30.46	517431
2025-05-30	30.32	31.00	29.98	30.32	650039
2025-06-02	30.27	30.39	28.79	28.84	372289
2025-06-03	29.05	31.86	28.80	31.76	634132
2025-06-04	31.74	32.66	31.47	32.23	482526
2025-06-05	32.11	32.11	31.47	31.96	366548
2025-06-06	32.64	32.72	32.06	32.34	209734
2025-06-09	32.72	33.11	32.37	32.76	263647
2025-06-10	33.25	33.32	32.58	33.11	264847
2025-06-11	33.41	33.86	33.06	33.40	379882
2025-06-12	33.14	33.61	32.91	33.43	390656
2025-06-13	32.81	33.34	32.28	32.70	705051
2025-06-16	33.09	33.84	32.82	33.46	473874
2025-06-17	33.09	33.46	32.47	32.64	505127
2025-06-18	32.53	32.96	31.82	31.84	257307
2025-06-20	32.06	32.19	31.21	31.36	712220
2025-06-23	31.19	31.70	30.48	31.27	220340
2025-06-24	31.73	32.41	31.54	31.92	521205
2025-06-25	31.92	32.06	31.35	31.52	580561
2025-06-26	32.77	34.23	32.48	32.63	1172265
2025-06-27	33.06	33.97	32.74	33.55	1252693
2025-06-30	33.39	33.61	32.76	33.37	593512
2025-07-01	33.25	35.60	33.04	34.89	504974
2025-07-02	35.03	36.21	34.41	36.03	413953
2025-07-03	36.54	36.94	35.92	35.94	349528
2025-07-07	35.46	36.35	35.24	35.34	567197
2025-07-08	35.60	36.21	35.45	35.50	345572
2025-07-09	35.70	35.90	34.84	35.65	385870
2025-07-10	35.61	36.78	35.60	36.66	362585
2025-07-11	36.16	36.55	35.82	36.25	396956
2025-07-14	35.85	36.26	34.17	34.36	373804
2025-07-15	34.84	35.65	34.14	34.16	433589
2025-07-16	34.30	35.38	33.85	35.36	553889
2025-07-17	35.33	37.14	35.33	36.93	411597
2025-07-18	36.99	37.23	36.05	36.28	406600
2025-07-21	37.29	37.29	35.56	35.90	392900
2025-07-22	35.91	37.00	35.87	36.62	282405
2025-07-23	37.24	37.58	36.80	37.51	347659
2025-07-24	37.14	37.62	37.01	37.49	272559
2025-07-25	37.57	38.29	37.03	38.18	314874
2025-07-28	38.29	38.69	37.65	38.10	253741
2025-07-29	38.37	38.70	36.70	37.63	360874
2025-07-30	37.75	37.83	36.39	36.81	273660
2025-07-31	36.44	36.91	36.32	36.69	226051
2025-08-01	36.08	36.15	34.95	35.43	286118
2025-08-04	35.75	36.95	35.48	36.71	412124
2025-08-05	44.29	48.72	44.03	48.12	1306725
2025-08-06	47.75	48.23	46.47	48.02	624786
2025-08-07	48.56	48.99	47.59	48.40	448826
2025-08-08	48.90	49.38	48.41	48.70	394674
2025-08-11	48.47	49.37	48.13	49.20	411150
2025-08-12	49.80	50.65	49.43	50.53	414495
2025-08-13	51.09	53.45	50.58	53.33	586405
2025-08-14	52.16	53.30	51.67	53.21	399259
2025-08-15	53.53	53.53	51.27	51.37	411868
2025-08-18	51.39	52.60	51.36	51.49	447816
2025-08-19	51.86	52.53	51.47	52.46	409401
2025-08-20	51.84	52.28	50.93	51.35	212808
2025-08-21	51.03	52.05	50.72	51.84	391744
2025-08-22	51.99	54.44	51.99	54.23	217122
2025-08-25	54.00	55.12	54.00	54.64	287184
2025-08-26	54.70	55.56	54.10	54.20	252392
2025-08-27	54.08	54.92	53.86	54.37	291606
2025-08-28	54.12	55.04	53.77	54.91	298099
2025-08-29	54.90	55.39	53.86	54.24	217958
2025-09-02	53.24	54.03	52.62	52.81	207283
2025-09-03	52.44	53.07	52.01	52.82	297301
2025-09-04	52.88	54.53	52.68	54.52	230364
2025-09-05	54.91	56.10	54.17	55.55	222900
2025-09-08	56.10	56.10	54.96	55.30	196582
2025-09-09	55.01	55.32	53.80	53.86	172931
2025-09-10	53.79	55.16	53.79	54.83	264409
2025-09-11	55.07	56.10	54.95	55.89	144640
2025-09-12	55.29	55.35	54.24	54.30	169478

Explore More About HLIO

Coins representing dividend payouts and trends

HLIO Dividend History

Discover Helios 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

HLIO Stock Split History

Discover Helios 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

HLIO Historical Prices

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

Web Analytics