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

MYRG Historical Prices

Summary

Key Stock Metrics

96.77

(September 16, 2024)

52-Week Low

220.02

(July 31, 2025)

52-Week High

220.02

(July 31, 2025)

All-Time High

175.62

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-09-08	0.16	0.17	0.15	0.15	60800
2003-09-09	0.16	0.16	0.15	0.15	29700
2003-09-11	0.18	0.18	0.16	0.17	20000
2003-09-12	0.18	0.18	0.16	0.16	26000
2003-09-15	0.15	0.16	0.15	0.15	36100
2003-09-16	0.15	0.16	0.15	0.15	13400
2003-09-17	0.17	0.17	0.15	0.16	10000
2003-09-18	0.17	0.17	0.16	0.16	61000
2003-09-19	0.17	0.17	0.15	0.15	20500
2003-09-22	0.16	0.16	0.15	0.16	13000
2003-09-24	0.16	0.16	0.14	0.14	299000
2003-09-25	0.16	0.16	0.13	0.13	155700
2003-09-26	0.14	0.16	0.13	0.16	87500
2003-09-29	0.14	0.16	0.13	0.13	14400
2003-09-30	0.13	0.13	0.13	0.13	20000
2003-10-01	0.13	0.13	0.13	0.13	19800
2003-10-02	0.13	0.13	0.12	0.12	58000
2003-10-03	0.15	0.15	0.12	0.12	34900
2003-10-08	0.11	0.12	0.11	0.12	12300
2003-10-09	0.13	0.13	0.11	0.12	3000
2003-10-10	0.13	0.13	0.11	0.12	13500
2003-10-13	0.11	0.12	0.11	0.12	8700
2003-10-14	0.13	0.13	0.13	0.13	5000
2003-10-15	0.13	0.14	0.12	0.12	56800
2003-10-16	0.15	0.15	0.12	0.15	60800
2003-10-17	0.11	0.11	0.11	0.11	12500
2003-10-20	0.14	0.17	0.14	0.16	148800
2003-10-21	0.17	0.17	0.14	0.15	51700
2003-10-22	0.15	0.19	0.13	0.19	61200
2003-10-23	0.17	0.17	0.15	0.15	184100
2003-10-24	0.14	0.15	0.13	0.15	17700
2003-10-27	0.15	0.15	0.15	0.15	2500
2003-10-28	0.15	0.15	0.13	0.13	77700
2003-10-30	0.14	0.14	0.12	0.13	39900
2003-10-31	0.15	0.17	0.13	0.13	69000
2003-11-03	0.13	0.13	0.11	0.13	109700
2003-11-04	0.13	0.13	0.12	0.13	155700
2003-11-05	0.14	0.14	0.13	0.14	67000
2003-11-06	0.14	0.15	0.12	0.12	74900
2003-11-07	0.12	0.12	0.10	0.10	89700
2003-11-10	0.12	0.13	0.12	0.13	35500
2003-11-12	0.11	0.12	0.10	0.10	109000
2003-11-13	0.11	0.13	0.11	0.12	157000
2003-11-14	0.15	0.15	0.12	0.12	120000
2003-11-17	0.14	0.14	0.12	0.12	20200
2003-11-18	0.12	0.13	0.12	0.12	34000
2003-11-19	0.12	0.12	0.12	0.12	300
2003-11-20	0.12	0.15	0.12	0.15	8100
2003-11-21	0.12	0.12	0.12	0.12	600
2003-11-24	0.12	0.12	0.12	0.12	45000
2003-11-25	0.12	0.12	0.10	0.10	317300
2003-11-26	0.10	0.10	0.09	0.10	376500
2003-11-28	0.09	0.10	0.09	0.10	22700
2003-12-01	0.10	0.10	0.09	0.09	109300
2003-12-02	0.10	0.10	0.09	0.09	113800
2003-12-03	0.09	0.09	0.09	0.09	21000
2003-12-04	0.09	0.09	0.08	0.08	52000
2003-12-05	0.07	0.09	0.07	0.09	39700
2003-12-08	0.07	0.09	0.07	0.08	64300
2003-12-09	0.08	0.08	0.07	0.07	52500
2003-12-10	0.07	0.08	0.07	0.07	73300
2003-12-11	0.07	0.08	0.07	0.08	40500
2003-12-12	0.08	0.09	0.07	0.09	177700
2003-12-15	0.09	0.12	0.09	0.11	156800
2003-12-16	0.11	0.11	0.09	0.09	231600
2003-12-17	0.09	0.13	0.09	0.11	309100
2003-12-19	0.11	0.11	0.11	0.11	24000
2003-12-22	0.11	0.11	0.10	0.10	10200
2003-12-23	0.12	0.12	0.10	0.10	5000
2003-12-24	0.10	0.10	0.10	0.10	10000
2003-12-26	0.10	0.10	0.10	0.10	6200
2003-12-29	0.10	0.10	0.10	0.10	13600
2003-12-30	0.10	0.12	0.10	0.10	34700
2003-12-31	0.10	0.12	0.10	0.12	33200
2004-01-02	0.12	0.14	0.12	0.13	184500
2004-01-05	0.14	0.14	0.10	0.10	381200
2004-01-06	0.13	0.15	0.11	0.14	783200
2004-01-07	0.14	0.19	0.13	0.18	1763200
2004-01-08	0.19	0.21	0.17	0.18	1003100
2004-01-09	0.18	0.19	0.15	0.16	690300
2004-01-12	0.18	0.18	0.16	0.16	206300
2004-01-13	0.17	0.17	0.15	0.15	159200
2004-01-14	0.16	0.17	0.15	0.16	98900
2004-01-15	0.17	0.20	0.17	0.18	473900
2004-01-16	0.17	0.20	0.17	0.19	323800
2004-01-20	0.20	0.21	0.19	0.20	159200
2004-01-21	0.20	0.21	0.17	0.19	247100
2004-01-22	0.17	0.19	0.16	0.18	261100
2004-01-23	0.18	0.21	0.17	0.20	519500
2004-01-26	0.22	0.22	0.19	0.20	167400
2004-01-27	0.21	0.21	0.19	0.19	39100
2004-01-28	0.25	0.25	0.19	0.20	473600
2004-01-29	0.21	0.22	0.19	0.22	288800
2004-01-30	0.22	0.22	0.19	0.21	88400
2004-02-02	0.21	0.22	0.19	0.21	309800
2004-02-03	0.22	0.26	0.21	0.22	368800
2004-02-04	0.22	0.25	0.20	0.24	96400
2004-02-05	0.26	0.26	0.24	0.24	64000
2004-02-06	0.26	0.26	0.21	0.23	137900
2004-02-09	0.21	0.26	0.21	0.24	62600
2004-02-10	0.24	0.24	0.22	0.23	89700
2004-02-11	0.23	0.25	0.22	0.24	149400
2004-02-12	0.22	0.24	0.17	0.22	537700
2004-02-13	0.22	0.22	0.18	0.22	60500
2004-02-17	0.21	0.22	0.19	0.21	259400
2004-02-18	0.22	0.22	0.21	0.21	13800
2004-02-19	0.21	0.22	0.20	0.21	26900
2004-02-20	0.22	0.22	0.19	0.20	167300
2004-02-23	0.20	0.23	0.19	0.21	210400
2004-02-24	0.21	0.22	0.20	0.20	46400
2004-02-25	0.20	0.23	0.20	0.23	219200
2004-02-26	0.23	0.24	0.22	0.23	134600
2004-02-27	0.24	0.24	0.23	0.24	14800
2004-03-01	0.23	0.23	0.21	0.23	32800
2004-03-02	0.21	0.22	0.19	0.22	123600
2004-03-03	0.20	0.23	0.20	0.22	93700
2004-03-04	0.20	0.21	0.19	0.19	131800
2004-03-05	0.20	0.22	0.19	0.20	182800
2004-03-08	0.20	0.22	0.20	0.22	55100
2004-03-09	0.22	0.22	0.20	0.20	41500
2004-03-10	0.20	0.20	0.19	0.20	277700
2004-03-11	0.20	0.20	0.19	0.19	87000
2004-03-12	0.19	0.19	0.18	0.19	63000
2004-03-15	0.18	0.19	0.17	0.19	62700
2004-03-16	0.19	0.19	0.17	0.18	14000
2004-03-17	0.17	0.20	0.16	0.20	257700
2004-03-18	0.20	0.20	0.19	0.19	46100
2004-03-19	0.18	0.19	0.17	0.19	108700
2004-03-22	0.20	0.20	0.17	0.19	46300
2004-03-23	0.20	0.20	0.20	0.20	2000
2004-03-24	0.17	0.20	0.17	0.17	29000
2004-03-25	0.16	0.18	0.16	0.18	79600
2004-03-26	0.19	0.21	0.18	0.20	156500
2004-03-29	0.21	0.21	0.19	0.19	38400
2004-03-30	0.19	0.20	0.19	0.20	145400
2004-03-31	0.21	0.21	0.18	0.19	175000
2004-04-01	0.19	0.20	0.19	0.19	64000
2004-04-02	0.18	0.18	0.17	0.18	317300
2004-04-05	0.18	0.18	0.17	0.18	91700
2004-04-06	0.18	0.19	0.18	0.18	127300
2004-04-07	0.19	0.19	0.18	0.18	51600
2004-04-08	0.18	0.21	0.18	0.21	8700
2004-04-12	0.21	0.21	0.17	0.21	138900
2004-04-13	0.21	0.22	0.18	0.21	74900
2004-04-14	0.21	0.21	0.19	0.21	44500
2004-04-16	0.19	0.21	0.18	0.21	24700
2004-04-19	0.18	0.21	0.18	0.21	50600
2004-04-20	0.20	0.20	0.20	0.20	15000
2004-04-21	0.18	0.20	0.18	0.19	44000
2004-04-22	0.16	0.19	0.16	0.16	103000
2004-04-23	0.17	0.17	0.16	0.16	109000
2004-04-26	0.17	0.18	0.17	0.17	31300
2004-04-27	0.17	0.18	0.17	0.17	72500
2004-04-28	0.18	0.18	0.17	0.17	59100
2004-04-29	0.17	0.18	0.17	0.17	59700
2004-04-30	0.18	0.18	0.16	0.16	109000
2004-05-03	0.16	0.17	0.16	0.17	11500
2004-05-04	0.17	0.18	0.17	0.17	100400
2004-05-05	0.17	0.18	0.17	0.18	55200
2004-05-06	0.18	0.18	0.17	0.17	37600
2004-05-07	0.17	0.18	0.17	0.17	95800
2004-05-10	0.18	0.18	0.17	0.17	71000
2004-05-11	0.18	0.18	0.17	0.17	41500
2004-05-12	0.18	0.18	0.16	0.16	60500
2004-05-13	0.18	0.18	0.16	0.16	58500
2004-05-14	0.16	0.16	0.15	0.16	65100
2004-05-17	0.17	0.17	0.15	0.15	72400
2004-05-18	0.15	0.15	0.14	0.15	52200
2004-05-19	0.13	0.14	0.13	0.14	36000
2004-05-20	0.15	0.15	0.15	0.15	6900
2004-05-21	0.13	0.15	0.13	0.14	87100
2004-05-24	0.14	0.14	0.12	0.14	55500
2004-05-26	0.14	0.15	0.14	0.15	69300
2004-05-27	0.14	0.15	0.13	0.15	84100
2004-05-28	0.14	0.14	0.12	0.14	111000
2004-06-01	0.12	0.14	0.12	0.14	36700
2004-06-02	0.13	0.14	0.13	0.14	15400
2004-06-03	0.13	0.13	0.13	0.13	14900
2004-06-04	0.12	0.13	0.10	0.12	97000
2004-06-07	0.12	0.12	0.12	0.12	43500
2004-06-08	0.12	0.12	0.12	0.12	150000
2004-06-09	0.11	0.12	0.11	0.12	115400
2004-06-10	0.11	0.11	0.10	0.11	74300
2004-06-14	0.10	0.12	0.10	0.10	109100
2004-06-15	0.12	0.15	0.11	0.14	189900
2004-06-16	0.13	0.13	0.13	0.13	35600
2004-06-17	0.14	0.14	0.12	0.13	28100
2004-06-18	0.12	0.13	0.12	0.12	89000
2004-06-21	0.13	0.14	0.10	0.12	151700
2004-06-22	0.12	0.13	0.12	0.13	259500
2004-06-23	0.14	0.16	0.14	0.14	303000
2004-06-24	0.14	0.15	0.12	0.12	116300
2004-06-25	0.13	0.14	0.11	0.12	13300
2004-06-28	0.14	0.18	0.13	0.15	154800
2004-06-29	0.17	0.17	0.14	0.15	102000
2004-06-30	0.14	0.14	0.14	0.14	6500
2004-07-01	0.14	0.15	0.14	0.15	133200
2004-07-02	0.15	0.17	0.14	0.17	157700
2004-07-06	0.17	0.18	0.14	0.18	63500
2004-07-07	0.18	0.18	0.14	0.15	65700
2004-07-08	0.18	0.20	0.16	0.17	310900
2004-07-09	0.17	0.18	0.17	0.18	31900
2004-07-12	0.20	0.20	0.18	0.18	175900
2004-07-13	0.19	0.19	0.15	0.16	91100
2004-07-14	0.16	0.17	0.16	0.17	43400
2004-07-15	0.16	0.16	0.14	0.16	27900
2004-07-16	0.14	0.14	0.14	0.14	56000
2004-07-19	0.14	0.14	0.12	0.13	228100
2004-07-20	0.13	0.13	0.11	0.13	124000
2004-07-21	0.12	0.13	0.12	0.13	14900
2004-07-22	0.12	0.13	0.12	0.12	28000
2004-07-23	0.11	0.12	0.11	0.12	11000
2004-07-26	0.12	0.14	0.12	0.13	85000
2004-07-27	0.13	0.15	0.13	0.15	22100
2004-07-28	0.13	0.13	0.13	0.13	28500
2004-07-29	0.13	0.13	0.13	0.13	12000
2004-07-30	0.13	0.13	0.13	0.13	13000
2004-08-02	0.15	0.15	0.13	0.13	139800
2004-08-03	0.13	0.15	0.12	0.15	88000
2004-08-04	0.13	0.13	0.13	0.13	4700
2004-08-05	0.13	0.13	0.12	0.12	30000
2004-08-06	0.12	0.12	0.11	0.11	67000
2004-08-09	0.10	0.11	0.10	0.11	69000
2004-08-10	0.14	0.15	0.12	0.14	179500
2004-08-11	0.13	0.14	0.13	0.13	35000
2004-08-12	0.13	0.13	0.12	0.12	7000
2004-08-13	0.12	0.12	0.12	0.12	63000
2004-08-16	0.12	0.12	0.11	0.11	33000
2004-08-17	0.13	0.13	0.12	0.12	113000
2004-08-18	0.12	0.14	0.12	0.14	8000
2004-08-19	0.12	0.14	0.12	0.14	92000
2004-08-23	0.12	0.13	0.11	0.13	111800
2004-08-24	0.11	0.12	0.08	0.10	458600
2004-08-25	0.11	0.11	0.09	0.09	137000
2004-08-26	0.09	0.09	0.08	0.09	424500
2004-08-27	0.09	0.10	0.08	0.08	116600
2004-08-30	0.08	0.08	0.06	0.07	479000
2004-08-31	0.07	0.07	0.07	0.07	37500
2004-09-01	0.07	0.09	0.07	0.08	175800
2004-09-02	0.08	0.09	0.07	0.07	116000
2004-09-03	0.07	0.08	0.07	0.07	83000
2004-09-07	0.07	0.09	0.07	0.07	204300
2004-09-08	0.07	0.07	0.07	0.07	5200
2004-09-09	0.08	0.10	0.07	0.10	137000
2004-09-10	0.09	0.10	0.09	0.09	231900
2004-09-13	0.10	0.10	0.09	0.09	71000
2004-09-14	0.09	0.09	0.09	0.09	5000
2004-09-15	0.09	0.10	0.08	0.10	89000
2004-09-16	0.11	0.13	0.09	0.13	437000
2004-09-17	0.13	0.14	0.12	0.13	132000
2004-09-20	0.13	0.14	0.12	0.14	174900
2004-09-21	0.15	0.17	0.13	0.13	597300
2004-09-22	0.13	0.14	0.10	0.11	333500
2004-09-23	0.11	0.13	0.10	0.11	271100
2004-09-24	0.11	0.11	0.10	0.11	173400
2004-09-27	0.10	0.10	0.09	0.09	669900
2004-09-28	0.10	0.10	0.09	0.10	59000
2004-09-29	0.09	0.10	0.09	0.10	121400
2004-09-30	0.10	0.13	0.10	0.13	1193200
2004-10-01	0.13	0.13	0.12	0.13	85000
2004-10-04	0.12	0.12	0.10	0.11	239000
2004-10-05	0.11	0.11	0.09	0.09	316100
2004-10-06	0.10	0.10	0.09	0.09	26600
2004-10-07	0.10	0.10	0.08	0.09	746000
2004-10-08	0.09	0.09	0.08	0.08	432100
2004-10-11	0.08	0.08	0.08	0.08	80800
2004-10-12	0.07	0.10	0.07	0.09	338900
2004-10-13	0.09	0.09	0.08	0.08	29600
2004-10-14	0.08	0.10	0.08	0.08	62800
2004-10-15	0.08	0.08	0.07	0.07	273000
2004-10-18	0.08	0.08	0.08	0.08	108100
2004-10-19	0.08	0.08	0.08	0.08	499300
2004-10-20	0.08	0.08	0.07	0.07	121300
2004-10-21	0.07	0.08	0.07	0.08	55100
2004-10-22	0.08	0.08	0.08	0.08	15000
2004-10-25	0.08	0.08	0.07	0.08	153200
2004-10-26	0.08	0.08	0.07	0.07	109000
2004-10-27	0.08	0.08	0.07	0.07	309800
2004-10-28	0.07	0.07	0.06	0.07	95500
2004-10-29	0.07	0.07	0.07	0.07	51000
2004-11-01	0.07	0.08	0.07	0.07	70000
2004-11-02	0.07	0.08	0.07	0.07	272800
2004-11-03	0.08	0.08	0.07	0.08	43800
2004-11-04	0.07	0.07	0.07	0.07	62800
2004-11-05	0.07	0.07	0.07	0.07	176200
2004-11-08	0.07	0.07	0.07	0.07	165000
2004-11-09	0.07	0.07	0.07	0.07	40000
2004-11-10	0.07	0.07	0.06	0.06	39200
2004-11-11	0.06	0.06	0.06	0.06	131600
2004-11-12	0.06	0.06	0.06	0.06	64900
2004-11-15	0.07	0.07	0.05	0.06	238500
2004-11-16	0.06	0.07	0.06	0.06	104100
2004-11-17	0.06	0.06	0.06	0.06	75000
2004-11-18	0.06	0.06	0.05	0.06	24000
2004-11-19	0.07	0.07	0.06	0.06	124000
2004-11-22	0.06	0.07	0.06	0.06	187200
2004-11-23	0.06	0.07	0.06	0.06	48000
2004-11-24	0.07	0.07	0.05	0.05	722400
2004-11-26	0.05	0.05	0.05	0.05	181000
2004-11-29	0.05	0.05	0.05	0.05	99600
2004-11-30	0.05	0.05	0.05	0.05	129700
2004-12-01	0.05	0.05	0.05	0.05	95000
2004-12-02	0.05	0.05	0.05	0.05	90100
2004-12-03	0.05	0.05	0.03	0.03	524000
2004-12-06	0.04	0.04	0.04	0.04	89400
2004-12-07	0.04	0.04	0.03	0.04	54500
2004-12-08	0.04	0.05	0.04	0.05	211800
2004-12-09	0.04	0.04	0.04	0.04	25800
2004-12-10	0.04	0.04	0.04	0.04	132000
2004-12-13	0.04	0.05	0.04	0.04	186800
2004-12-14	0.04	0.04	0.04	0.04	5700
2004-12-15	0.04	0.04	0.03	0.03	504000
2004-12-16	0.03	0.03	0.03	0.03	415400
2004-12-17	0.04	0.04	0.04	0.04	19000
2004-12-20	0.04	0.04	0.03	0.04	13300
2004-12-21	0.03	0.03	0.02	0.03	46500
2004-12-22	0.03	0.03	0.02	0.03	106200
2004-12-23	0.02	0.03	0.02	0.02	343000
2004-12-27	0.03	0.04	0.02	0.04	218700
2004-12-28	0.04	0.04	0.03	0.03	504900
2004-12-29	0.03	0.03	0.03	0.03	49000
2004-12-30	0.03	0.03	0.02	0.02	2376500
2004-12-31	0.02	0.03	0.02	0.03	165400
2005-01-03	0.02	0.02	0.02	0.02	213400
2005-01-04	0.02	0.02	0.02	0.02	198500
2005-01-05	0.02	0.02	0.01	0.02	1271000
2005-01-06	0.02	0.02	0.01	0.01	2202200
2005-01-07	0.01	0.02	0.01	0.02	496000
2005-01-10	0.02	0.03	0.02	0.03	1879800
2005-01-11	0.03	0.03	0.03	0.03	432400
2005-01-12	0.03	0.03	0.03	0.03	151500
2005-01-13	0.03	0.03	0.03	0.03	173000
2005-01-14	0.03	0.03	0.03	0.03	141000
2005-01-18	0.03	0.04	0.03	0.04	712600
2005-01-19	0.03	0.04	0.03	0.03	438200
2005-01-20	0.03	0.03	0.03	0.03	568900
2005-01-21	0.03	0.03	0.02	0.02	420500
2005-01-24	0.02	0.02	0.02	0.02	262000
2005-01-25	0.02	0.03	0.02	0.03	359000
2005-01-26	0.03	0.03	0.02	0.03	73200
2005-01-27	0.02	0.03	0.02	0.02	105000
2005-01-28	0.02	0.03	0.02	0.03	127500
2005-01-31	0.03	0.03	0.03	0.03	91800
2005-02-01	0.03	0.03	0.02	0.02	69000
2005-02-02	0.02	0.02	0.02	0.02	55000
2005-02-03	0.03	0.03	0.03	0.03	48000
2005-02-04	0.03	0.05	0.03	0.03	587800
2005-02-07	0.03	0.03	0.02	0.03	142500
2005-02-08	0.03	0.04	0.03	0.03	331500
2005-02-09	0.02	0.03	0.02	0.02	4800
2005-02-10	0.02	0.02	0.02	0.02	4800
2005-02-11	0.03	0.03	0.02	0.03	299900
2005-02-14	0.03	0.03	0.03	0.03	272500
2005-02-15	0.03	0.03	0.03	0.03	416200
2005-02-16	0.03	0.03	0.02	0.02	134900
2005-02-17	0.03	0.03	0.02	0.02	181000
2005-02-18	0.02	0.02	0.02	0.02	467500
2005-02-22	0.02	0.02	0.02	0.02	5000
2005-02-23	0.02	0.02	0.02	0.02	7200
2005-02-28	0.02	0.02	0.02	0.02	200000
2005-03-01	0.02	0.02	0.02	0.02	30000
2005-03-02	0.02	0.03	0.02	0.03	81200
2005-03-08	0.03	0.03	0.03	0.03	260000
2005-03-09	0.03	0.03	0.03	0.03	194000
2005-03-10	0.03	0.03	0.03	0.03	315100
2005-03-11	0.03	0.03	0.02	0.02	109000
2005-03-14	0.02	0.02	0.02	0.02	30000
2005-03-17	0.02	0.02	0.02	0.02	5000
2005-03-18	0.03	0.03	0.02	0.02	470600
2005-03-21	0.02	0.02	0.02	0.02	155500
2005-03-22	0.02	0.02	0.02	0.02	89400
2005-03-24	0.02	0.02	0.02	0.02	101800
2005-03-28	0.02	0.02	0.02	0.02	100000
2005-03-29	0.02	0.02	0.02	0.02	268000
2005-03-30	0.02	0.02	0.02	0.02	11800
2005-04-04	0.02	0.02	0.02	0.02	7600
2005-04-05	0.02	0.02	0.02	0.02	20000
2005-04-07	0.02	0.02	0.02	0.02	45000
2005-04-11	0.02	0.02	0.02	0.02	68000
2005-04-12	0.02	0.02	0.01	0.02	129200
2005-04-13	0.01	0.01	0.01	0.01	2500
2005-04-14	0.02	0.02	0.01	0.01	16000
2005-04-15	0.02	0.02	0.02	0.02	41600
2005-04-18	0.01	0.02	0.01	0.02	23600
2005-04-19	0.02	0.02	0.02	0.02	12000
2005-04-20	0.01	0.02	0.01	0.01	65500
2005-04-26	0.01	0.01	0.01	0.01	60200
2005-04-27	0.01	0.01	0.01	0.01	35500
2005-04-28	0.01	0.01	0.01	0.01	25000
2005-04-29	0.01	0.02	0.01	0.02	124000
2005-05-02	0.02	0.02	0.02	0.02	211300
2005-05-03	0.02	0.02	0.02	0.02	619600
2005-05-04	0.02	0.02	0.02	0.02	211800
2005-05-05	0.02	0.02	0.02	0.02	197500
2005-05-06	0.02	0.03	0.02	0.02	1093700
2005-05-09	0.02	0.02	0.02	0.02	196700
2005-05-10	0.02	0.02	0.02	0.02	70100
2005-05-11	0.02	0.02	0.02	0.02	178400
2005-05-12	0.02	0.02	0.02	0.02	162000
2005-05-16	0.02	0.02	0.02	0.02	125000
2005-05-17	0.02	0.02	0.02	0.02	76000
2005-05-18	0.01	0.01	0.01	0.01	10000
2005-05-19	0.01	0.01	0.01	0.01	54300
2005-05-20	0.01	0.01	0.01	0.01	169000
2005-05-23	0.01	0.01	0.01	0.01	20000
2005-05-24	0.02	0.02	0.02	0.02	10500
2005-05-25	0.02	0.02	0.02	0.02	15000
2005-05-26	0.02	0.02	0.02	0.02	40000
2005-05-27	0.02	0.02	0.02	0.02	10000
2005-05-31	0.02	0.02	0.02	0.02	63000
2005-06-01	0.02	0.02	0.01	0.01	136000
2005-06-02	0.01	0.02	0.01	0.01	590000
2005-06-03	0.02	0.02	0.01	0.01	135000
2005-06-06	0.02	0.02	0.01	0.01	65000
2005-06-07	0.01	0.01	0.01	0.01	187000
2005-06-08	0.01	0.01	0.01	0.01	160000
2005-06-09	0.01	0.01	0.01	0.01	158000
2005-06-10	0.01	0.02	0.01	0.01	266500
2005-06-13	0.01	0.01	0.01	0.01	5400
2005-06-16	0.01	0.01	0.01	0.01	18400
2005-06-17	0.01	0.01	0.01	0.01	193000
2005-06-20	0.01	0.01	0.01	0.01	208500
2005-06-21	0.01	0.02	0.01	0.01	473800
2005-06-22	0.01	0.02	0.01	0.01	380600
2005-06-23	0.01	0.02	0.01	0.01	180000
2005-06-24	0.01	0.01	0.01	0.01	10000
2005-06-28	0.02	0.02	0.02	0.02	5000
2005-06-29	0.02	0.02	0.02	0.02	128200
2005-06-30	0.02	0.02	0.01	0.02	884900
2005-07-01	0.02	0.02	0.02	0.02	1196000
2005-07-05	0.02	0.03	0.02	0.02	1238200
2005-07-06	0.02	0.02	0.02	0.02	701000
2005-07-07	0.02	0.02	0.02	0.02	67900
2005-07-08	0.02	0.02	0.02	0.02	98300
2005-07-11	0.02	0.02	0.02	0.02	270500
2005-07-12	0.02	0.02	0.01	0.01	250600
2005-07-13	0.02	0.02	0.02	0.02	130000
2005-07-14	0.02	0.02	0.02	0.02	90000
2005-07-15	0.02	0.02	0.01	0.01	69300
2005-07-22	0.01	0.02	0.01	0.02	78100
2005-07-25	0.02	0.02	0.02	0.02	44300
2005-07-26	0.02	0.02	0.01	0.02	41800
2005-07-28	0.02	0.02	0.01	0.02	156600
2005-07-29	0.01	0.02	0.01	0.01	55000
2005-08-01	0.01	0.01	0.01	0.01	400
2005-08-02	0.01	0.01	0.01	0.01	140000
2005-08-03	0.01	0.02	0.01	0.01	170200
2005-08-08	0.01	0.02	0.01	0.01	194400
2005-08-09	0.02	0.02	0.01	0.01	170000
2005-08-10	0.02	0.02	0.02	0.02	141500
2005-08-11	0.01	0.01	0.01	0.01	20000
2005-08-12	0.01	0.02	0.01	0.02	11000
2005-08-15	0.01	0.02	0.01	0.02	283500
2005-08-16	0.02	0.02	0.01	0.01	248400
2005-08-19	0.01	0.02	0.01	0.02	390000
2005-08-22	0.02	0.02	0.02	0.02	21500
2005-08-24	0.02	0.02	0.02	0.02	2500
2005-08-25	0.02	0.02	0.01	0.01	54500
2005-08-26	0.01	0.01	0.01	0.01	806300
2005-08-30	0.02	0.02	0.01	0.01	369800
2005-09-01	0.01	0.01	0.01	0.01	21800
2005-09-02	0.01	0.01	0.01	0.01	475000
2005-09-06	0.01	0.01	0.01	0.01	700
2005-09-07	0.01	0.01	0.01	0.01	157500
2005-09-08	0.01	0.01	0.01	0.01	176300
2005-09-09	0.01	0.01	0.01	0.01	30000
2005-09-12	0.01	0.01	0.01	0.01	29900
2005-09-13	0.01	0.01	0.01	0.01	8500
2005-09-16	0.01	0.01	0.01	0.01	7500
2005-09-19	0.01	0.01	0.01	0.01	160500
2005-09-20	0.01	0.01	0.01	0.01	84000
2005-09-22	0.01	0.01	0.01	0.01	149000
2005-09-23	0.01	0.01	0.01	0.01	50100
2005-09-26	0.01	0.01	0.01	0.01	35000
2005-09-27	0.01	0.01	0.01	0.01	78000
2005-09-29	0.01	0.01	0.01	0.01	40400
2005-09-30	0.01	0.01	0.01	0.01	180000
2005-10-03	0.01	0.01	0.01	0.01	422000
2005-10-05	0.01	0.01	0.01	0.01	199000
2005-10-06	0.01	0.01	0.01	0.01	108600
2005-10-10	0.01	0.01	0.01	0.01	20000
2005-10-12	0.01	0.01	0.01	0.01	16800
2005-10-13	0.01	0.01	0.01	0.01	235000
2005-10-14	0.01	0.01	0.01	0.01	37800
2005-10-17	0.01	0.01	0.01	0.01	118500
2005-10-18	0.01	0.01	0.01	0.01	220000
2005-10-19	0.01	0.01	0.01	0.01	307900
2005-10-20	0.01	0.01	0.01	0.01	322500
2005-10-21	0.01	0.01	0.01	0.01	50000
2005-10-24	0.01	0.01	0.01	0.01	60000
2005-10-25	0.01	0.01	0.01	0.01	175800
2005-10-26	0.01	0.01	0.01	0.01	20000
2005-10-27	0.01	0.01	0.01	0.01	79000
2005-10-28	0.01	0.01	0.01	0.01	2000
2005-10-31	0.01	0.01	0.01	0.01	35000
2005-11-02	0.01	0.01	0.01	0.01	96000
2005-11-03	0.01	0.01	0.01	0.01	45000
2005-11-04	0.01	0.01	0.01	0.01	50000
2005-11-07	0.01	0.01	0.01	0.01	200000
2005-11-08	0.01	0.01	0.01	0.01	205900
2005-11-09	0.01	0.01	0.01	0.01	309000
2005-11-10	0.01	0.01	0.01	0.01	177500
2005-11-11	0.01	0.01	0.01	0.01	215000
2005-11-14	0.01	0.01	0.01	0.01	792200
2005-11-15	0.01	0.01	0.01	0.01	155300
2005-11-16	0.01	0.01	0.01	0.01	49200
2005-11-17	0.01	0.01	0.01	0.01	63000
2005-11-18	0.01	0.01	0.01	0.01	160000
2005-11-21	0.01	0.01	0.01	0.01	77500
2005-11-22	0.01	0.01	0.01	0.01	73000
2005-11-23	0.01	0.01	0.01	0.01	128500
2005-11-25	0.01	0.01	0.01	0.01	45000
2005-11-28	0.01	0.01	0.01	0.01	30400
2005-11-29	0.01	0.01	0.01	0.01	22500
2005-12-01	0.01	0.01	0.01	0.01	200000
2005-12-02	0.01	0.01	0.01	0.01	20000
2005-12-06	0.01	0.01	0.01	0.01	43000
2005-12-07	0.01	0.01	0.01	0.01	80000
2005-12-08	0.01	0.01	0.01	0.01	11000
2005-12-09	0.01	0.01	0.01	0.01	25000
2005-12-12	0.01	0.01	0.01	0.01	361300
2005-12-13	0.01	0.01	0.01	0.01	4200
2005-12-14	0.01	0.01	0.01	0.01	4000
2005-12-15	0.01	0.01	0.01	0.01	88400
2005-12-16	0.01	0.01	0.01	0.01	50200
2005-12-19	0.01	0.01	0.01	0.01	55300
2005-12-20	0.01	0.01	0.01	0.01	300
2005-12-21	0.01	0.01	0.01	0.01	41100
2005-12-22	0.01	0.01	0.01	0.01	103100
2005-12-23	0.01	0.01	0.01	0.01	25000
2005-12-27	0.01	0.01	0.01	0.01	30000
2005-12-28	0.01	0.01	0.01	0.01	72500
2005-12-29	0.01	0.01	0.01	0.01	311500
2005-12-30	0.01	0.01	0.01	0.01	564300
2006-01-03	0.01	0.01	0.01	0.01	67700
2006-01-04	0.01	0.01	0.01	0.01	408400
2006-01-05	0.01	0.01	0.01	0.01	165000
2006-01-06	0.01	0.01	0.01	0.01	182000
2006-01-09	0.01	0.01	0.01	0.01	165500
2006-01-10	0.01	0.01	0.01	0.01	1392000
2006-01-11	0.01	0.01	0.01	0.01	5000
2006-01-12	0.01	0.01	0.01	0.01	1096700
2006-01-13	0.01	0.01	0.01	0.01	224500
2006-01-17	0.01	0.01	0.01	0.01	89100
2006-01-18	0.01	0.01	0.01	0.01	202700
2006-01-19	0.01	0.01	0.01	0.01	656500
2006-01-20	0.01	0.01	0.01	0.01	314400
2006-01-23	0.01	0.02	0.01	0.02	2116200
2006-01-24	0.02	0.02	0.01	0.02	1117700
2006-01-25	0.02	0.02	0.01	0.01	1035800
2006-01-26	0.01	0.02	0.01	0.01	662700
2006-01-27	0.01	0.01	0.01	0.01	313800
2006-01-30	0.01	0.02	0.01	0.02	417500
2006-01-31	0.02	0.02	0.02	0.02	624800
2006-02-01	0.02	0.02	0.02	0.02	118500
2006-02-02	0.02	0.02	0.02	0.02	580900
2006-02-03	0.02	0.03	0.02	0.03	4456900
2006-02-06	0.03	0.03	0.02	0.02	2267300
2006-02-07	0.02	0.02	0.02	0.02	715600
2006-02-08	0.02	0.02	0.02	0.02	1179800
2006-02-09	0.02	0.02	0.02	0.02	1475400
2006-02-10	0.02	0.03	0.02	0.02	372900
2006-02-13	0.02	0.02	0.02	0.02	599300
2006-02-14	0.02	0.02	0.02	0.02	259500
2006-02-15	0.02	0.02	0.02	0.02	675500
2006-02-16	0.02	0.03	0.02	0.03	2799300
2006-02-17	0.03	0.03	0.02	0.03	709900
2006-02-21	0.02	0.03	0.02	0.02	942000
2006-02-22	0.02	0.03	0.02	0.02	448300
2006-02-23	0.03	0.03	0.02	0.02	628600
2006-02-24	0.02	0.02	0.02	0.02	642300
2006-02-27	0.02	0.02	0.02	0.02	655900
2006-02-28	0.02	0.02	0.02	0.02	1240600
2006-03-01	0.02	0.02	0.02	0.02	336400
2006-03-02	0.02	0.02	0.02	0.02	32500
2006-03-03	0.02	0.02	0.02	0.02	282100
2006-03-06	0.02	0.02	0.02	0.02	662700
2006-03-07	0.02	0.02	0.01	0.01	1899100
2006-03-08	0.01	0.02	0.01	0.01	480000
2006-03-09	0.02	0.02	0.02	0.02	175000
2006-03-10	0.02	0.02	0.01	0.01	249400
2006-03-13	0.01	0.02	0.01	0.01	1331000
2006-03-14	0.02	0.02	0.01	0.01	530000
2006-03-15	0.01	0.02	0.01	0.02	60000
2006-03-16	0.02	0.02	0.02	0.02	41700
2006-03-17	0.02	0.02	0.01	0.01	1407800
2006-03-20	0.01	0.02	0.01	0.01	182300
2006-03-21	0.01	0.01	0.01	0.01	254000
2006-03-22	0.01	0.01	0.01	0.01	293000
2006-03-23	0.01	0.01	0.01	0.01	201100
2006-03-24	0.01	0.01	0.01	0.01	720000
2006-03-27	0.01	0.01	0.01	0.01	450400
2006-03-28	0.01	0.02	0.01	0.02	1070900
2006-03-29	0.02	0.02	0.01	0.01	1064900
2006-03-30	0.01	0.02	0.01	0.01	545700
2006-03-31	0.02	0.02	0.01	0.01	549100
2006-04-03	0.01	0.01	0.01	0.01	197400
2006-04-04	0.02	0.02	0.01	0.01	1370900
2006-04-05	0.02	0.02	0.01	0.01	598600
2006-04-06	0.01	0.02	0.01	0.01	96400
2006-04-07	0.01	0.01	0.01	0.01	132000
2006-04-10	0.01	0.02	0.01	0.01	859000
2006-04-11	0.01	0.01	0.01	0.01	960500
2006-04-12	0.01	0.01	0.01	0.01	165600
2006-04-13	0.01	0.01	0.01	0.01	462700
2006-04-17	0.01	0.01	0.01	0.01	177700
2006-04-18	0.01	0.01	0.01	0.01	1122500
2006-04-19	0.01	0.01	0.01	0.01	1082600
2006-04-20	0.01	0.01	0.01	0.01	1102700
2006-04-21	0.01	0.01	0.01	0.01	1225200
2006-04-24	0.01	0.01	0.01	0.01	208800
2006-04-25	0.01	0.01	0.01	0.01	35000
2006-04-26	0.01	0.01	0.01	0.01	125300
2006-04-27	0.01	0.01	0.01	0.01	66000
2006-04-28	0.01	0.01	0.01	0.01	499100
2006-05-01	0.01	0.01	0.01	0.01	640000
2006-05-02	0.01	0.01	0.01	0.01	539500
2006-05-03	0.01	0.01	0.01	0.01	942100
2006-05-04	0.01	0.01	0.01	0.01	293000
2006-05-05	0.01	0.01	0.01	0.01	771000
2006-05-08	0.01	0.01	0.01	0.01	259800
2006-05-09	0.01	0.01	0.01	0.01	527700
2006-05-10	0.01	0.01	0.01	0.01	373200
2006-05-11	0.01	0.01	0.01	0.01	1361300
2006-05-12	0.01	0.01	0.01	0.01	780600
2006-05-15	0.01	0.01	0.01	0.01	544000
2006-05-16	0.01	0.01	0.01	0.01	405000
2006-05-17	0.01	0.01	0.01	0.01	109800
2006-05-18	0.01	0.01	0.01	0.01	550000
2006-05-19	0.01	0.01	0.01	0.01	30000
2006-05-22	0.01	0.01	0.01	0.01	747200
2006-05-23	0.01	0.01	0.01	0.01	510000
2006-05-24	0.01	0.01	0.01	0.01	1811800
2006-05-25	0.01	0.01	0.01	0.01	141500
2006-05-26	0.01	0.01	0.01	0.01	680600
2006-05-30	0.01	0.01	0.01	0.01	150000
2006-05-31	0.01	0.01	0.01	0.01	1379000
2006-06-01	0.01	0.01	0.01	0.01	80000
2006-06-02	0.01	0.01	0.01	0.01	1168800
2006-06-05	0.01	0.01	0.01	0.01	2002000
2006-06-06	0.01	0.01	0.01	0.01	86000
2006-06-07	0.01	0.01	0.01	0.01	769700
2006-06-08	0.01	0.01	0.01	0.01	15800
2006-06-09	0.01	0.01	0.01	0.01	521300
2006-06-13	0.01	0.01	0.01	0.01	379400
2006-06-14	0.01	0.01	0.01	0.01	41700
2006-06-15	0.01	0.01	0.01	0.01	98500
2006-06-16	0.01	0.01	0.01	0.01	10000
2006-06-19	0.01	0.01	0.01	0.01	23000
2006-06-20	0.01	0.01	0.01	0.01	215000
2006-06-21	0.01	0.01	0.01	0.01	711700
2006-06-26	0.01	0.01	0.01	0.01	1057000
2006-06-27	0.01	0.01	0.01	0.01	721500
2006-06-28	0.01	0.01	0.01	0.01	212000
2006-06-30	0.01	0.01	0.01	0.01	200000
2006-07-03	0.01	0.01	0.01	0.01	100000
2006-07-06	0.01	0.01	0.01	0.01	20000
2006-07-07	0.01	0.01	0.01	0.01	40000
2006-07-10	0.01	0.01	0.01	0.01	11000
2006-07-11	0.01	0.01	0.01	0.01	120000
2006-07-12	0.01	0.01	0.01	0.01	385900
2006-07-13	0.01	0.01	0.01	0.01	532100
2006-07-14	0.01	0.01	0.01	0.01	566000
2006-10-30	0.01	0.01	0.01	0.01	127000
2006-10-31	0.01	0.01	0.01	0.01	2344498
2006-11-01	0.01	0.01	0.01	0.01	1954600
2006-11-02	0.01	0.01	0.01	0.01	745063
2006-11-03	0.01	0.01	0.01	0.01	81500
2006-11-06	0.01	0.01	0.01	0.01	389500
2006-11-07	0.01	0.01	0.01	0.01	1585000
2006-11-08	0.01	0.01	0.01	0.01	715000
2006-11-09	0.01	0.01	0.01	0.01	35000
2006-11-10	0.01	0.01	0.01	0.01	788000
2006-11-13	0.01	0.01	0.00	0.01	2678969
2006-11-14	0.01	0.01	0.00	0.01	3680200
2006-11-15	0.01	0.01	0.00	0.01	306000
2006-11-16	0.01	0.01	0.00	0.00	394500
2006-11-17	0.01	0.01	0.00	0.01	57000
2006-11-20	0.00	0.01	0.00	0.01	157500
2006-11-21	0.00	0.01	0.00	0.01	604484
2006-11-22	0.00	0.01	0.00	0.01	432473
2006-11-24	0.01	0.01	0.00	0.01	57000
2006-11-27	0.00	0.01	0.00	0.01	2046500
2006-11-28	0.01	0.01	0.01	0.01	571800
2006-11-29	0.01	0.01	0.01	0.01	589000
2006-11-30	0.01	0.01	0.01	0.01	420000
2006-12-01	0.01	0.01	0.01	0.01	449500
2006-12-04	0.01	0.01	0.01	0.01	235000
2006-12-05	0.01	0.01	0.01	0.01	232500
2006-12-06	0.01	0.01	0.01	0.01	1973000
2006-12-07	0.01	0.01	0.01	0.01	2570300
2006-12-08	0.01	0.01	0.01	0.01	760000
2006-12-11	0.01	0.01	0.01	0.01	143400
2006-12-12	0.01	0.01	0.01	0.01	312600
2006-12-13	0.01	0.01	0.01	0.01	2969413
2006-12-14	0.01	0.01	0.01	0.01	1598000
2006-12-15	0.01	0.01	0.01	0.01	842560
2006-12-18	0.01	0.01	0.01	0.01	3854700
2006-12-19	0.01	0.01	0.01	0.01	1418838
2006-12-20	0.01	0.01	0.01	0.01	3209500
2006-12-21	0.01	0.01	0.01	0.01	3817500
2006-12-22	0.01	0.01	0.01	0.01	1614141
2006-12-26	0.01	0.01	0.01	0.01	1489500
2006-12-27	0.01	0.01	0.01	0.01	235500
2006-12-28	0.01	0.01	0.01	0.01	2990500
2006-12-29	0.01	0.01	0.01	0.01	592500
2007-01-03	0.01	0.01	0.01	0.01	754107
2007-01-04	0.01	0.01	0.01	0.01	487874
2007-01-05	0.01	0.01	0.01	0.01	545000
2007-01-08	0.01	0.01	0.01	0.01	1630000
2007-01-09	0.01	0.01	0.01	0.01	722514
2007-01-10	0.01	0.01	0.01	0.01	792500
2007-01-11	0.01	0.01	0.01	0.01	310500
2007-01-12	0.01	0.01	0.01	0.01	1746933
2007-01-16	0.01	0.01	0.01	0.01	537838
2007-01-17	0.01	0.01	0.01	0.01	476000
2007-01-18	0.01	0.01	0.01	0.01	56500
2007-01-19	0.01	0.01	0.01	0.01	339500
2007-01-22	0.01	0.01	0.01	0.01	115000
2007-01-23	0.01	0.01	0.01	0.01	2448200
2007-01-24	0.01	0.01	0.01	0.01	2097300
2007-01-25	0.01	0.01	0.00	0.00	759136
2007-01-26	0.00	0.00	0.00	0.00	130000
2007-01-29	0.01	0.01	0.01	0.01	745000
2007-01-30	0.01	0.01	0.01	0.01	12500
2007-01-31	0.01	0.01	0.01	0.01	159952
2007-02-01	0.01	0.01	0.01	0.01	88000
2007-02-02	0.01	0.01	0.01	0.01	26500
2007-02-05	0.01	0.01	0.01	0.01	100
2007-02-06	0.00	0.00	0.00	0.00	2050
2007-02-07	0.01	0.01	0.01	0.01	212061
2007-02-12	0.01	0.01	0.01	0.01	30200
2007-02-13	0.00	0.01	0.00	0.01	30000
2007-02-14	0.00	0.01	0.00	0.01	1791300
2007-02-15	0.01	0.01	0.01	0.01	4000
2007-02-20	0.01	0.01	0.01	0.01	50177
2007-02-21	0.00	0.01	0.00	0.01	79820
2007-02-22	0.01	0.01	0.01	0.01	125000
2007-02-23	0.00	0.00	0.00	0.00	44250
2007-02-27	0.00	0.01	0.00	0.01	100001
2007-02-28	0.00	0.01	0.00	0.01	117777
2007-03-01	0.00	0.01	0.00	0.00	128000
2007-03-02	0.00	0.01	0.00	0.01	40000
2007-03-05	0.01	0.01	0.01	0.01	45000
2007-03-06	0.00	0.01	0.00	0.01	259000
2007-03-07	0.00	0.00	0.00	0.00	10000
2007-03-08	0.01	0.01	0.01	0.01	390000
2007-03-12	0.01	0.01	0.01	0.01	92333
2007-03-14	0.01	0.01	0.01	0.01	21500
2007-03-15	0.01	0.01	0.00	0.00	81500
2007-03-16	0.00	0.01	0.00	0.01	294800
2007-03-19	0.01	0.01	0.01	0.01	270000
2007-03-20	0.01	0.01	0.00	0.00	1040000
2007-03-21	0.00	0.00	0.00	0.00	354630
2007-03-22	0.00	0.00	0.00	0.00	154000
2007-03-23	0.00	0.00	0.00	0.00	32300
2007-03-26	0.00	0.00	0.00	0.00	202500
2007-03-29	0.00	0.00	0.00	0.00	53236
2007-03-30	0.00	0.00	0.00	0.00	150000
2007-04-02	0.00	0.00	0.00	0.00	260200
2007-04-03	0.00	0.00	0.00	0.00	40000
2007-04-04	0.00	0.00	0.00	0.00	378100
2007-04-05	0.00	0.00	0.00	0.00	65000
2007-04-09	0.00	0.00	0.00	0.00	50000
2007-04-10	0.00	0.00	0.00	0.00	43000
2007-04-11	0.00	0.00	0.00	0.00	36000
2007-04-12	0.00	0.00	0.00	0.00	25500
2007-04-13	0.00	0.00	0.00	0.00	494284
2007-04-16	0.00	0.00	0.00	0.00	646092
2007-04-17	0.00	0.00	0.00	0.00	933500
2007-04-18	0.00	0.00	0.00	0.00	361016
2007-04-19	0.00	0.00	0.00	0.00	48000
2007-04-20	0.00	0.00	0.00	0.00	51450
2007-04-23	0.00	0.00	0.00	0.00	125750
2007-04-24	0.00	0.00	0.00	0.00	237000
2007-04-25	0.00	0.00	0.00	0.00	628000
2007-04-26	0.00	0.00	0.00	0.00	51200
2007-04-27	0.00	0.00	0.00	0.00	5000
2007-05-01	0.00	0.00	0.00	0.00	33400
2007-05-07	0.00	0.00	0.00	0.00	26200
2007-05-08	0.00	0.00	0.00	0.00	41500
2007-05-09	0.00	0.00	0.00	0.00	50324
2007-05-10	0.00	0.00	0.00	0.00	2060654
2007-05-11	0.00	0.00	0.00	0.00	65000
2007-05-15	0.00	0.00	0.00	0.00	18500
2007-05-16	0.00	0.00	0.00	0.00	50000
2007-05-17	0.00	0.00	0.00	0.00	195000
2007-05-18	0.00	0.00	0.00	0.00	90800
2007-05-21	0.00	0.00	0.00	0.00	60000
2007-05-23	0.00	0.00	0.00	0.00	25000
2007-05-24	0.00	0.00	0.00	0.00	15000
2007-05-25	0.00	0.00	0.00	0.00	10000
2007-05-29	0.00	0.00	0.00	0.00	36245
2007-05-30	0.00	0.00	0.00	0.00	200000
2007-05-31	0.00	0.00	0.00	0.00	600000
2007-06-01	0.00	0.00	0.00	0.00	724830
2007-06-08	0.00	0.00	0.00	0.00	180000
2007-06-12	0.00	0.00	0.00	0.00	100000
2007-06-13	0.00	0.00	0.00	0.00	856000
2007-06-14	0.00	0.00	0.00	0.00	100000
2007-06-15	0.00	0.00	0.00	0.00	87060
2007-06-18	0.00	0.00	0.00	0.00	119800
2007-06-21	0.00	0.00	0.00	0.00	41330
2007-06-26	0.00	0.00	0.00	0.00	287930
2007-06-27	0.00	0.00	0.00	0.00	130000
2007-06-28	0.00	0.00	0.00	0.00	25550
2007-06-29	0.00	0.00	0.00	0.00	50000
2007-07-02	0.00	0.00	0.00	0.00	218000
2007-07-03	0.00	0.00	0.00	0.00	261000
2007-07-05	0.00	0.00	0.00	0.00	704650
2007-07-06	0.00	0.00	0.00	0.00	415000
2007-07-09	0.00	0.00	0.00	0.00	2000
2007-07-10	0.00	0.00	0.00	0.00	2878000
2007-07-11	0.00	0.00	0.00	0.00	568000
2007-07-12	0.00	0.00	0.00	0.00	1623611
2007-07-16	0.00	0.00	0.00	0.00	1144000
2007-07-17	0.00	0.00	0.00	0.00	220000
2007-07-18	0.00	0.00	0.00	0.00	60000
2007-07-19	0.00	0.00	0.00	0.00	76300
2007-07-20	0.00	0.00	0.00	0.00	303408
2007-07-23	0.00	0.00	0.00	0.00	237500
2007-07-24	0.00	0.00	0.00	0.00	380946
2007-07-26	0.00	0.00	0.00	0.00	560700
2007-07-27	0.00	0.00	0.00	0.00	191850
2007-07-30	0.00	0.00	0.00	0.00	8340
2007-07-31	0.00	0.00	0.00	0.00	500000
2007-08-01	0.00	0.00	0.00	0.00	293425
2007-08-03	0.00	0.00	0.00	0.00	36000
2007-08-06	0.00	0.00	0.00	0.00	61000
2007-08-07	0.00	0.00	0.00	0.00	225000
2007-08-08	0.00	0.00	0.00	0.00	195000
2007-08-09	0.00	0.00	0.00	0.00	482200
2007-08-10	0.00	0.00	0.00	0.00	823110
2007-08-13	0.00	0.00	0.00	0.00	101900
2007-08-14	0.00	0.00	0.00	0.00	525150
2007-08-15	0.00	0.00	0.00	0.00	55000
2007-08-16	0.00	0.00	0.00	0.00	2115500
2007-08-17	0.00	0.00	0.00	0.00	7161200
2007-08-20	0.00	0.00	0.00	0.00	210000
2007-08-21	0.00	0.00	0.00	0.00	65000
2007-08-22	0.00	0.01	0.00	0.00	5149284
2007-08-23	0.00	0.00	0.00	0.00	4798850
2007-08-24	0.00	0.00	0.00	0.00	2924980
2007-08-27	0.00	0.00	0.00	0.00	310500
2007-08-28	0.00	0.00	0.00	0.00	340000
2007-08-29	0.00	0.00	0.00	0.00	952494
2007-09-05	0.00	0.00	0.00	0.00	200000
2007-09-07	0.00	0.00	0.00	0.00	10000
2007-09-10	0.00	0.00	0.00	0.00	28887
2007-09-11	0.00	0.00	0.00	0.00	36000
2007-09-12	0.00	0.00	0.00	0.00	764700
2007-09-13	0.00	0.00	0.00	0.00	660000
2007-09-14	0.00	0.00	0.00	0.00	73500
2007-09-17	0.00	0.00	0.00	0.00	130500
2007-09-18	0.00	0.01	0.00	0.00	961004
2007-09-19	0.00	0.00	0.00	0.00	50000
2007-09-20	0.00	0.00	0.00	0.00	218156
2007-09-21	0.00	0.00	0.00	0.00	55935
2007-09-24	0.00	0.00	0.00	0.00	532135
2007-09-25	0.00	0.00	0.00	0.00	200
2007-09-27	0.00	0.00	0.00	0.00	254000
2007-09-28	0.00	0.00	0.00	0.00	75200
2007-10-01	0.00	0.00	0.00	0.00	315000
2007-10-02	0.00	0.00	0.00	0.00	1135000
2007-10-03	0.00	0.00	0.00	0.00	100000
2007-10-05	0.00	0.00	0.00	0.00	50000
2007-10-08	0.00	0.00	0.00	0.00	100000
2007-10-09	0.00	0.00	0.00	0.00	100
2007-10-10	0.00	0.00	0.00	0.00	63947
2007-10-11	0.00	0.00	0.00	0.00	132132
2007-10-12	0.00	0.00	0.00	0.00	100000
2007-10-15	0.00	0.00	0.00	0.00	297000
2007-10-16	0.00	0.00	0.00	0.00	51000
2007-10-17	0.00	0.00	0.00	0.00	275000
2007-10-18	0.00	0.00	0.00	0.00	97500
2007-10-19	0.00	0.00	0.00	0.00	116002
2007-10-24	0.00	0.00	0.00	0.00	27777
2007-10-25	0.00	0.00	0.00	0.00	10400
2007-10-29	0.00	0.00	0.00	0.00	183000
2007-10-30	0.00	0.00	0.00	0.00	30030
2007-10-31	0.00	0.00	0.00	0.00	375000
2007-11-01	0.00	0.00	0.00	0.00	400000
2007-11-05	0.00	0.00	0.00	0.00	64146
2007-11-06	0.00	0.00	0.00	0.00	772460
2007-11-08	0.00	0.00	0.00	0.00	50000
2007-11-09	0.00	0.00	0.00	0.00	50000
2007-11-12	0.00	0.00	0.00	0.00	500000
2007-11-13	0.00	0.00	0.00	0.00	260000
2007-11-14	0.00	0.00	0.00	0.00	1000
2007-11-15	0.00	0.00	0.00	0.00	350130
2007-11-16	0.00	0.00	0.00	0.00	100000
2007-11-21	0.00	0.00	0.00	0.00	385000
2007-11-26	0.00	0.00	0.00	0.00	151710
2007-11-27	0.00	0.00	0.00	0.00	70000
2007-11-28	0.00	0.00	0.00	0.00	21966
2007-11-29	0.00	0.00	0.00	0.00	20000
2007-11-30	0.00	0.00	0.00	0.00	128684
2007-12-03	0.00	0.00	0.00	0.00	10800
2007-12-04	0.00	0.00	0.00	0.00	221000
2007-12-05	0.00	0.00	0.00	0.00	230000
2007-12-06	0.00	0.00	0.00	0.00	122965
2007-12-10	0.00	0.00	0.00	0.00	217461
2007-12-11	0.00	0.00	0.00	0.00	109120
2007-12-12	0.00	0.00	0.00	0.00	45000
2007-12-13	0.00	0.00	0.00	0.00	10000
2007-12-14	0.00	0.00	0.00	0.00	82261
2007-12-17	0.00	0.00	0.00	0.00	756617
2007-12-18	0.00	0.00	0.00	0.00	5000
2007-12-19	0.00	0.00	0.00	0.00	105000
2007-12-20	0.00	0.00	0.00	0.00	633000
2007-12-21	0.00	0.00	0.00	0.00	62000
2007-12-24	0.00	0.00	0.00	0.00	900
2007-12-26	0.00	0.00	0.00	0.00	71022
2007-12-27	0.00	0.00	0.00	0.00	295430
2007-12-28	0.00	0.00	0.00	0.00	177000
2007-12-31	0.00	0.00	0.00	0.00	229998
2008-01-03	0.00	0.00	0.00	0.00	30000
2008-01-07	0.00	0.00	0.00	0.00	47373
2008-01-08	0.00	0.00	0.00	0.00	288430
2008-01-09	0.00	0.00	0.00	0.00	205000
2008-01-10	0.00	0.00	0.00	0.00	550
2008-01-14	0.00	0.00	0.00	0.00	202000
2008-01-15	0.00	0.00	0.00	0.00	796000
2008-01-16	0.00	0.00	0.00	0.00	5000
2008-01-17	0.00	0.00	0.00	0.00	470000
2008-01-18	0.00	0.00	0.00	0.00	57000
2008-01-22	0.00	0.00	0.00	0.00	3182616
2008-01-25	0.00	0.00	0.00	0.00	55005
2008-01-28	0.00	0.00	0.00	0.00	262360
2008-01-30	0.00	0.00	0.00	0.00	26900
2008-01-31	0.00	0.00	0.00	0.00	1958430
2008-02-01	0.00	0.00	0.00	0.00	10350
2008-02-05	0.00	0.00	0.00	0.00	245000
2008-02-06	0.00	0.00	0.00	0.00	540000
2008-02-12	0.00	0.00	0.00	0.00	2000
2008-02-13	0.00	0.00	0.00	0.00	585010
2008-02-21	0.00	0.00	0.00	0.00	30000
2008-02-22	0.00	0.00	0.00	0.00	444238
2008-02-27	0.00	0.00	0.00	0.00	30000
2008-03-03	0.00	0.00	0.00	0.00	110000
2008-03-04	0.00	0.00	0.00	0.00	10000
2008-03-05	0.00	0.00	0.00	0.00	300000
2008-03-06	0.00	0.00	0.00	0.00	65000
2008-03-07	0.00	0.00	0.00	0.00	222200
2008-03-10	0.00	0.00	0.00	0.00	136000
2008-03-11	0.00	0.00	0.00	0.00	70000
2008-03-12	0.00	0.00	0.00	0.00	149540
2008-03-13	0.00	0.00	0.00	0.00	1356937
2008-08-12	16.00	17.00	16.00	16.25	513500
2008-08-13	16.00	16.60	16.00	16.60	245000
2008-08-14	16.60	16.75	16.30	16.45	811145
2008-08-15	16.35	16.35	16.15	16.35	533469
2008-08-18	16.35	16.35	16.25	16.25	191151
2008-08-20	16.00	16.35	15.50	15.50	1558077
2008-08-21	16.00	16.00	16.00	16.00	51281
2008-08-22	16.00	16.00	16.00	16.00	12000
2008-08-28	15.75	16.00	15.75	15.75	296500
2008-08-29	15.90	15.90	15.90	15.90	2000
2008-09-02	16.10	16.25	16.10	16.23	4200
2008-09-03	15.00	16.00	15.00	16.00	397531
2008-09-04	16.00	16.00	16.00	16.00	2750
2008-09-05	16.00	16.00	15.50	16.00	24320
2008-09-08	16.00	16.00	16.00	16.00	49360
2008-09-09	16.00	17.97	13.89	15.72	258144
2008-09-10	15.00	15.00	14.00	14.50	166499
2008-09-11	14.28	14.50	14.00	14.50	68554
2008-09-12	14.50	14.50	14.50	14.50	8000
2008-09-15	16.19	16.24	14.35	14.73	6900
2008-09-16	14.78	14.78	14.31	14.45	117040
2008-09-17	14.39	14.39	13.88	13.90	1933
2008-09-18	13.99	14.00	13.90	13.90	80477
2008-09-19	14.01	14.12	13.62	13.62	312179
2008-09-22	13.99	13.99	13.46	13.75	24917
2008-09-23	13.48	13.48	13.07	13.07	20030
2008-09-24	13.37	13.50	12.79	12.79	1702
2008-09-25	13.00	13.30	12.79	12.90	285500
2008-09-26	12.80	12.94	12.50	12.80	16420
2008-09-29	12.54	12.90	12.42	12.55	19000
2008-09-30	12.60	12.91	12.60	12.66	19305
2008-10-01	12.85	12.90	12.80	12.80	6420
2008-10-02	12.80	12.80	11.54	11.78	11070
2008-10-03	11.97	12.00	11.60	11.80	17240
2008-10-06	11.95	11.95	11.93	11.94	880
2008-10-07	11.60	11.60	11.49	11.49	600
2008-10-08	11.48	11.48	11.22	11.24	5712
2008-10-09	11.25	11.26	10.47	10.94	4000
2008-10-10	10.92	10.92	7.50	10.14	32565
2008-10-13	10.00	10.00	9.31	9.98	1640
2008-10-14	10.00	10.00	9.49	9.70	135730
2008-10-15	9.91	10.00	9.74	9.99	4650
2008-10-16	9.99	9.99	9.99	9.99	100
2008-10-17	9.20	9.92	9.20	9.92	500
2008-10-20	9.22	10.00	9.22	10.00	500
2008-10-21	10.00	10.90	9.98	10.87	962519
2008-10-22	10.37	10.75	10.00	10.01	643970
2008-10-23	10.00	10.00	9.97	10.00	9703
2008-10-24	9.91	10.00	9.90	10.00	300
2008-10-27	9.90	9.90	9.49	9.82	10828
2008-10-28	9.80	9.80	8.69	9.60	8893
2008-10-29	9.76	9.88	8.64	9.20	3030
2008-10-30	9.50	9.89	9.21	9.51	215984
2008-10-31	9.45	9.75	8.60	9.46	77500
2008-11-03	9.50	9.50	8.75	9.44	65182
2008-11-04	9.48	9.75	8.70	9.44	72360
2008-11-05	9.49	9.50	8.99	9.00	36250
2008-11-06	9.00	9.00	8.85	9.00	6952
2008-11-07	8.85	8.85	8.04	8.38	30300
2008-11-10	8.71	8.71	8.22	8.51	1836
2008-11-11	8.97	9.00	7.98	7.98	80908
2008-11-12	7.97	7.97	6.76	7.04	66837
2008-11-13	6.94	7.03	5.87	5.90	603118
2008-11-14	6.00	7.46	6.00	6.90	948204
2008-11-17	6.96	6.96	6.42	6.90	5176
2008-11-18	6.90	7.52	6.75	7.00	11891
2008-11-19	7.04	7.69	7.00	7.28	26268
2008-11-20	7.35	7.45	6.91	7.00	44195
2008-11-21	7.00	7.57	6.40	6.75	16309
2008-11-24	7.08	7.70	6.80	7.31	29394
2008-11-25	7.59	7.70	7.01	7.61	28282
2008-11-26	7.68	9.50	7.01	8.81	5671
2008-11-28	9.77	10.17	8.88	10.12	9764
2008-12-01	10.12	10.12	9.34	9.34	29922
2008-12-02	9.91	9.91	9.01	9.39	15677
2008-12-03	9.55	9.59	9.14	9.37	10964
2008-12-04	9.29	9.50	8.08	8.20	16488
2008-12-05	8.10	8.20	7.75	8.02	383545
2008-12-08	8.15	9.39	8.09	9.00	249571
2008-12-09	8.99	9.93	8.82	9.70	218324
2008-12-10	9.13	9.98	9.13	9.75	256617
2008-12-11	9.84	10.24	9.84	10.12	327743
2008-12-12	9.82	10.01	9.34	9.63	15038
2008-12-15	10.01	10.10	9.65	9.99	467148
2008-12-16	10.00	10.00	9.76	9.90	39242
2008-12-17	9.98	10.00	9.85	9.97	445560
2008-12-18	10.00	10.02	9.98	10.00	688462
2008-12-19	10.00	10.04	9.80	10.04	253786
2008-12-22	10.23	10.24	9.65	9.86	46305
2008-12-23	9.89	9.90	9.82	9.89	257007
2008-12-24	9.99	9.99	9.40	9.89	44242
2008-12-26	9.88	9.90	9.63	9.90	3730
2008-12-29	9.95	10.00	9.25	10.00	75929
2008-12-30	9.97	10.49	9.58	10.00	121060
2008-12-31	10.00	10.04	9.99	10.00	111506
2009-01-02	9.96	10.49	9.75	10.00	391807
2009-01-05	9.90	10.20	9.90	10.02	725161
2009-01-06	10.13	11.90	10.13	11.39	608816
2009-01-07	11.10	11.38	10.94	11.38	164162
2009-01-08	11.13	13.25	11.06	13.00	392499
2009-01-09	12.85	13.10	12.48	13.00	153948
2009-01-12	12.85	13.07	12.51	12.81	287540
2009-01-13	12.67	12.76	12.56	12.70	42703
2009-01-14	12.18	12.76	12.14	12.62	157330
2009-01-15	12.52	13.20	12.20	12.94	217661
2009-01-16	13.00	14.50	13.00	13.75	512735
2009-01-20	13.74	13.74	13.02	13.56	131611
2009-01-21	13.71	14.11	13.25	14.07	88221
2009-01-22	13.92	14.04	13.25	13.50	51015
2009-01-23	13.25	13.93	12.51	13.35	134335
2009-01-26	13.99	14.53	13.28	14.48	275586
2009-01-27	14.48	14.89	14.40	14.81	124502
2009-01-28	14.97	15.02	14.83	14.90	50090
2009-01-29	14.75	14.83	13.75	13.75	100654
2009-01-30	13.66	15.04	13.66	14.40	172687
2009-02-02	14.25	14.97	13.95	14.42	79875
2009-02-03	14.72	14.74	14.20	14.60	38014
2009-02-04	14.71	15.25	14.52	14.80	31779
2009-02-05	14.90	15.24	14.60	14.64	55204
2009-02-06	15.00	15.24	14.51	14.51	96029
2009-02-09	14.59	14.59	13.92	14.24	16622
2009-02-10	14.33	14.46	13.88	14.01	13425
2009-02-11	14.00	14.19	13.17	13.88	23568
2009-02-12	13.72	13.94	13.34	13.52	41829
2009-02-13	13.35	13.60	13.15	13.50	43640
2009-02-17	13.32	13.52	13.03	13.52	10995
2009-02-18	13.43	13.50	12.80	13.46	78650
2009-02-19	13.49	13.49	12.92	13.44	53883
2009-02-20	13.23	13.55	13.10	13.40	76575
2009-02-23	13.38	13.68	12.84	12.84	112896
2009-02-24	12.85	14.17	12.71	14.03	102322
2009-02-25	14.08	14.22	13.47	13.89	121824
2009-02-26	14.00	14.00	13.45	13.49	95544
2009-02-27	13.25	13.60	12.91	13.37	20440
2009-03-02	13.25	13.88	13.08	13.08	48977
2009-03-03	13.10	13.10	12.76	12.90	41964
2009-03-04	13.07	13.70	13.06	13.25	52490
2009-03-05	13.17	13.38	13.01	13.34	26812
2009-03-06	13.49	13.52	12.86	13.15	30181
2009-03-09	13.34	13.96	13.16	13.96	62786
2009-03-10	14.24	14.44	13.89	14.38	98100
2009-03-11	14.35	14.50	13.34	13.81	150581
2009-03-12	13.43	14.00	13.18	13.97	87538
2009-03-13	14.99	15.10	13.11	13.38	551949
2009-03-16	13.39	14.22	13.39	13.95	134770
2009-03-17	14.03	14.71	13.63	14.38	59499
2009-03-18	14.38	14.89	14.08	14.79	100627
2009-03-19	14.90	15.50	14.72	15.13	47238
2009-03-20	15.25	15.42	14.17	14.60	179271
2009-03-23	14.90	15.25	14.87	15.10	97609
2009-03-24	15.10	15.18	14.71	14.83	31495
2009-03-25	14.99	15.72	14.61	15.10	93281
2009-03-26	15.05	15.60	15.05	15.53	54424
2009-03-27	15.50	15.59	15.22	15.40	72438
2009-03-30	15.19	15.19	14.04	14.47	153703
2009-03-31	14.48	15.48	14.37	15.25	74152
2009-04-01	15.29	15.41	14.05	14.91	148190
2009-04-02	15.21	15.54	14.50	14.74	106842
2009-04-03	15.00	15.28	14.03	14.30	145727
2009-04-06	14.00	14.18	13.67	13.96	68248
2009-04-07	13.95	14.19	13.70	14.02	212237
2009-04-08	14.69	14.69	13.77	14.16	16841
2009-04-09	14.16	14.87	13.62	14.84	31956
2009-04-13	14.64	14.89	13.95	14.22	53689
2009-04-14	14.03	14.38	13.95	14.32	92594
2009-04-15	14.32	14.54	14.15	14.43	45550
2009-04-16	14.41	14.98	14.14	14.62	81286
2009-04-17	14.76	15.05	14.47	14.76	119492
2009-04-20	14.73	15.30	14.32	14.58	43557
2009-04-21	14.41	14.41	14.00	14.20	69780
2009-04-22	14.20	14.43	14.13	14.23	126338
2009-04-23	14.29	14.29	13.81	14.05	56020
2009-04-24	14.23	15.20	14.23	14.95	43097
2009-04-27	14.97	14.97	14.30	14.58	78881
2009-04-28	14.61	15.08	14.37	14.76	77167
2009-04-29	14.70	15.43	14.70	15.03	75336
2009-04-30	15.23	15.50	14.70	14.91	83980
2009-05-01	14.99	15.07	14.75	14.92	50329
2009-05-04	15.11	15.50	14.75	15.06	77474
2009-05-05	15.15	16.44	15.06	16.22	282043
2009-05-06	16.19	16.89	15.80	16.08	127078
2009-05-07	16.57	16.57	15.43	15.95	67649
2009-05-08	16.05	16.49	15.61	15.86	69856
2009-05-11	16.00	16.50	15.33	16.05	122907
2009-05-12	16.22	16.46	15.75	15.98	44708
2009-05-13	15.73	15.73	15.08	15.17	90119
2009-05-14	15.03	15.97	14.64	15.19	94237
2009-05-15	14.84	16.53	14.74	16.05	401089
2009-05-18	16.09	18.09	16.05	17.30	278350
2009-05-19	17.30	18.02	16.76	17.59	175105
2009-05-20	17.59	18.98	17.00	18.82	367102
2009-05-21	18.52	18.84	17.69	18.76	145174
2009-05-22	18.76	19.09	18.30	18.70	45403
2009-05-26	18.43	18.76	17.64	17.80	126147
2009-05-27	17.95	18.56	17.80	17.97	91749
2009-05-28	18.22	18.36	17.50	18.00	122604
2009-05-29	18.50	19.11	18.04	19.10	587877
2009-06-01	19.67	20.59	19.33	20.12	211639
2009-06-02	20.27	20.50	19.53	20.44	79893
2009-06-03	20.14	20.68	19.68	19.90	141338
2009-06-04	20.71	21.25	20.30	21.14	144000
2009-06-05	21.25	22.42	21.20	21.96	301846
2009-06-08	22.10	22.39	20.83	21.12	69397
2009-06-09	20.96	21.00	20.03	21.00	92675
2009-06-10	21.20	23.19	21.09	22.78	223691
2009-06-11	22.78	22.78	21.12	21.36	146236
2009-06-12	21.36	21.36	20.34	20.92	209758
2009-06-15	21.01	21.73	20.29	21.30	222338
2009-06-16	20.48	22.49	20.48	21.28	530933
2009-06-17	21.11	22.19	20.83	21.25	171746
2009-06-18	21.32	21.88	20.56	21.58	85361
2009-06-19	21.84	22.09	21.17	21.89	134659
2009-06-22	22.03	22.03	19.25	19.65	313534
2009-06-23	19.50	19.80	18.60	18.69	246802
2009-06-24	18.93	20.62	18.91	20.06	532763
2009-06-25	20.20	20.74	19.88	20.51	171816
2009-06-26	20.21	21.93	19.69	21.29	3646946
2009-06-29	21.14	21.28	20.38	21.02	221301
2009-06-30	21.02	21.24	20.00	20.22	244998
2009-07-01	20.32	20.78	20.08	20.35	100469
2009-07-02	20.26	20.26	18.90	19.20	179986
2009-07-06	19.13	19.69	18.58	19.28	173555
2009-07-07	19.29	19.48	18.61	18.81	258305
2009-07-08	18.77	18.82	17.24	17.37	265727
2009-07-09	17.56	17.71	16.69	17.03	455728
2009-07-10	17.06	17.94	17.06	17.85	446944
2009-07-13	17.98	18.38	17.91	18.25	194677
2009-07-14	18.18	18.30	18.01	18.20	132239
2009-07-15	18.38	19.39	18.28	19.17	289403
2009-07-16	19.08	20.13	19.07	20.10	143066
2009-07-17	20.16	20.38	19.34	19.76	167021
2009-07-20	19.98	20.31	19.54	19.66	100929
2009-07-21	19.70	19.70	18.95	19.34	85991
2009-07-22	19.35	19.82	19.29	19.61	80660
2009-07-23	19.51	20.46	18.97	20.04	153628
2009-07-24	19.85	20.12	18.93	19.79	169586
2009-07-27	19.57	20.29	18.46	18.77	107560
2009-07-28	18.64	18.81	17.78	18.55	234641
2009-07-29	18.42	19.18	17.76	17.97	236386
2009-07-30	18.31	18.48	17.71	18.07	110999
2009-07-31	17.90	18.32	17.87	18.02	97368
2009-08-03	18.06	19.80	18.06	19.28	121940
2009-08-04	19.30	20.33	19.02	19.65	98375
2009-08-05	19.89	20.39	18.76	19.31	187566
2009-08-06	19.31	19.62	19.06	19.17	135911
2009-08-07	19.61	19.94	19.14	19.49	82236
2009-08-10	19.35	20.75	19.35	20.57	115313
2009-08-11	21.10	23.50	20.64	22.79	659701
2009-08-12	22.73	23.47	21.82	22.05	215954
2009-08-13	22.08	22.97	21.68	22.88	129222
2009-08-14	22.85	23.00	21.10	21.46	203844
2009-08-17	21.28	21.32	20.69	20.85	133027
2009-08-18	20.85	21.10	20.42	20.43	118354
2009-08-19	20.33	21.43	19.89	21.26	186829
2009-08-20	21.39	21.59	20.52	21.35	123137
2009-08-21	21.74	22.10	20.73	20.84	155399
2009-08-24	20.76	21.73	20.76	21.13	45307
2009-08-25	21.27	21.54	20.56	21.08	71369
2009-08-26	20.99	21.22	20.53	20.69	88196
2009-08-27	20.69	20.69	20.09	20.29	77823
2009-08-28	20.06	20.10	19.82	20.10	162381
2009-08-31	20.02	20.51	19.94	20.50	144114
2009-09-01	20.40	21.07	19.97	20.25	185281
2009-09-02	20.17	20.37	19.95	20.18	78729
2009-09-03	20.37	20.76	20.00	20.50	107359
2009-09-04	20.48	20.71	20.17	20.54	91893
2009-09-08	20.69	21.16	20.61	21.10	37113
2009-09-09	21.20	21.68	20.96	21.67	38168
2009-09-10	21.77	22.23	21.34	22.22	23585
2009-09-11	21.84	22.08	21.26	21.75	48867
2009-09-14	21.71	22.40	21.71	22.25	63556
2009-09-15	22.17	22.19	21.53	22.02	76735
2009-09-16	22.09	22.21	21.89	22.06	65545
2009-09-17	22.12	22.76	22.12	22.38	26350
2009-09-18	22.46	22.98	21.90	22.67	84954
2009-09-21	22.54	23.00	22.18	22.31	38899
2009-09-22	22.42	23.02	22.20	22.39	35941
2009-09-23	22.31	23.48	22.31	22.78	65810
2009-09-24	22.74	22.74	21.31	21.46	59328
2009-09-25	21.72	22.63	20.81	21.17	79735
2009-09-28	21.18	21.35	21.01	21.14	96224
2009-09-29	21.33	21.40	20.52	20.95	121004
2009-09-30	20.85	21.11	20.43	21.09	88026
2009-10-01	21.15	21.16	20.33	20.35	87426
2009-10-02	20.23	20.37	19.41	19.43	91720
2009-10-05	19.40	19.81	19.28	19.63	96427
2009-10-06	19.76	20.10	19.24	19.76	186578
2009-10-07	19.86	20.69	19.78	20.56	94554
2009-10-08	20.59	21.07	20.50	20.79	43232
2009-10-09	20.72	21.02	20.64	20.90	57479
2009-10-12	21.18	21.25	20.83	20.98	89843
2009-10-13	21.05	21.05	20.36	20.64	98586
2009-10-14	20.77	20.95	20.26	20.62	88533
2009-10-15	20.51	20.86	20.45	20.46	73061
2009-10-16	20.51	20.78	19.47	20.18	261602
2009-10-19	20.40	20.40	19.35	19.41	412486
2009-10-20	19.48	19.65	19.00	19.09	173985
2009-10-21	19.05	19.28	18.48	18.69	167894
2009-10-22	18.55	20.16	18.45	18.82	274834
2009-10-23	18.90	18.99	17.88	18.08	185928
2009-10-26	18.08	18.69	17.24	17.28	198037
2009-10-27	17.26	18.10	17.15	17.41	73527
2009-10-28	17.49	17.64	17.15	17.53	137396
2009-10-29	17.64	18.61	17.57	18.18	128034
2009-10-30	18.01	18.11	17.05	17.18	76200
2009-11-02	17.18	17.53	16.91	17.36	73611
2009-11-03	17.26	17.70	17.23	17.61	67696
2009-11-04	17.56	17.62	16.52	16.55	264801
2009-11-05	16.66	17.18	16.58	16.72	296710
2009-11-06	16.60	16.99	16.33	16.49	530786
2009-11-09	16.59	17.73	16.45	17.20	304161
2009-11-10	17.33	17.36	15.80	15.83	554838
2009-11-11	15.90	16.77	15.90	16.63	529249
2009-11-12	16.48	16.48	15.50	15.90	239623
2009-11-13	15.95	16.53	15.80	16.43	139667
2009-11-16	16.36	17.36	16.36	17.25	280845
2009-11-17	17.17	17.32	16.68	17.01	83082
2009-11-18	17.00	17.00	16.36	16.63	145297
2009-11-19	16.57	16.57	15.80	15.96	206146
2009-11-20	15.86	16.00	15.58	15.68	308656
2009-11-23	15.83	15.90	15.50	15.68	143263
2009-11-24	15.64	15.89	15.05	15.77	250943
2009-11-25	16.00	16.14	15.88	16.04	82461
2009-11-27	15.59	15.91	15.51	15.61	66195
2009-11-30	15.58	15.73	15.29	15.62	123258
2009-12-01	15.75	16.30	15.63	16.28	120632
2009-12-02	16.32	17.34	16.32	16.96	211724
2009-12-03	17.00	17.22	16.34	16.51	282501
2009-12-04	16.74	17.41	16.54	17.27	169434
2009-12-07	17.32	17.34	16.66	16.90	183418
2009-12-08	16.85	17.17	16.60	16.78	402290
2009-12-09	16.94	17.19	16.61	16.85	91492
2009-12-10	16.93	17.45	16.77	16.91	159492
2009-12-11	16.92	17.57	16.85	17.48	98632
2009-12-14	17.52	18.50	17.52	18.43	148688
2009-12-15	18.34	19.26	17.97	18.81	170760
2009-12-16	19.10	19.83	18.50	19.53	541434
2009-12-17	19.54	19.66	18.49	18.90	185241
2009-12-18	19.21	19.37	18.83	19.29	454453
2009-12-21	19.34	19.39	18.72	19.23	156448
2009-12-22	19.30	19.30	18.71	19.12	95039
2009-12-23	19.17	19.24	18.25	18.41	201372
2009-12-24	18.36	18.39	17.89	18.17	90567
2009-12-28	18.26	18.64	17.78	18.09	174728
2009-12-29	18.17	18.25	17.94	18.14	51411
2009-12-30	18.14	18.16	17.99	18.16	68154
2009-12-31	18.02	18.34	17.93	18.07	71217
2010-01-04	18.29	18.73	18.07	18.67	108695
2010-01-05	18.67	18.75	18.27	18.42	106545
2010-01-06	18.46	18.79	18.19	18.62	120917
2010-01-07	18.60	18.87	18.29	18.41	67951
2010-01-08	18.57	18.57	18.20	18.30	104399
2010-01-11	18.35	18.49	17.35	17.43	166436
2010-01-12	17.41	17.47	16.85	16.99	422460
2010-01-13	17.00	17.41	16.56	17.10	189538
2010-01-14	17.06	17.19	16.71	16.78	131293
2010-01-15	16.86	17.06	16.10	16.53	203553
2010-01-19	16.35	16.61	16.14	16.40	547792
2010-01-20	16.32	16.49	15.87	15.88	225757
2010-01-21	16.04	16.13	15.75	15.93	485146
2010-01-22	15.93	16.17	15.76	15.96	155943
2010-01-25	16.19	16.51	15.99	16.10	194429
2010-01-26	16.09	16.90	16.05	16.36	295075
2010-01-27	16.26	16.67	16.26	16.61	134541
2010-01-28	16.59	16.73	16.05	16.11	112909
2010-01-29	16.13	16.40	15.86	15.87	96367
2010-02-01	15.95	16.16	15.85	16.12	33373
2010-02-02	16.08	16.13	15.88	15.96	85880
2010-02-03	15.92	16.12	15.10	15.28	147796
2010-02-04	15.20	15.67	15.12	15.12	110403
2010-02-05	15.12	15.24	14.45	14.64	125304
2010-02-08	14.59	14.73	14.26	14.31	150715
2010-02-09	14.66	14.91	14.54	14.65	108252
2010-02-10	14.55	15.84	14.55	15.69	734467
2010-02-11	15.73	15.75	15.19	15.61	357236
2010-02-12	15.46	15.46	14.45	14.65	315946
2010-02-16	14.79	14.82	14.42	14.82	159389
2010-02-17	14.88	14.88	14.58	14.68	143312
2010-02-18	14.60	15.36	14.49	15.18	204385
2010-02-19	15.20	15.34	14.76	14.79	97000
2010-02-22	14.89	15.37	14.78	15.22	123928
2010-02-23	15.24	15.24	14.88	14.90	74684
2010-02-24	14.92	15.49	14.79	15.49	74986
2010-02-25	15.30	15.71	15.22	15.68	108826
2010-02-26	15.68	16.45	15.68	15.81	234138
2010-03-01	15.90	15.97	15.52	15.57	73538
2010-03-02	15.61	15.87	15.61	15.77	43234
2010-03-03	15.83	15.92	15.44	15.54	94738
2010-03-04	15.52	15.61	15.37	15.51	26387
2010-03-05	15.60	15.92	15.46	15.85	131829
2010-03-08	15.80	16.24	15.80	16.04	55941
2010-03-09	16.08	16.09	15.68	15.82	66842
2010-03-10	15.75	16.16	15.66	16.05	170816
2010-03-11	16.00	16.38	15.99	16.37	230972
2010-03-12	16.40	17.26	16.31	16.76	216967
2010-03-15	16.70	17.00	16.43	16.67	190292
2010-03-16	16.79	17.48	16.50	17.17	189180
2010-03-17	17.24	17.40	16.97	17.28	104718
2010-03-18	17.31	17.39	17.13	17.32	85234
2010-03-19	17.43	17.80	17.33	17.73	181432
2010-03-22	17.62	18.10	17.44	17.81	154023
2010-03-23	17.76	17.88	17.59	17.80	95500
2010-03-24	17.84	17.84	17.15	17.18	163630
2010-03-25	17.19	17.22	16.90	16.93	106193
2010-03-26	17.00	17.14	16.37	16.57	128575
2010-03-29	16.55	16.99	16.25	16.93	282468
2010-03-30	16.92	17.52	16.77	16.82	43911
2010-03-31	16.73	17.03	16.30	16.31	57280
2010-04-01	16.42	16.85	16.14	16.58	140910
2010-04-05	16.60	16.95	16.60	16.81	53688
2010-04-06	16.76	17.05	16.76	16.86	43012
2010-04-07	16.80	16.90	16.58	16.71	48723
2010-04-08	16.63	17.06	16.63	16.98	39219
2010-04-09	17.03	17.05	16.70	16.98	42413
2010-04-12	17.04	17.55	17.01	17.53	66400
2010-04-13	17.53	18.07	17.53	17.89	64180
2010-04-14	17.99	17.99	17.81	17.94	57575
2010-04-15	17.91	18.00	17.88	18.00	24271
2010-04-16	17.98	17.98	17.70	17.75	70135
2010-04-19	17.65	17.93	17.10	17.10	81493
2010-04-20	17.23	17.63	17.02	17.62	54552
2010-04-21	17.58	17.73	17.56	17.63	30326
2010-04-22	17.43	17.67	17.43	17.56	96770
2010-04-23	17.51	17.77	17.29	17.75	101209
2010-04-26	17.79	17.99	17.79	17.91	45907
2010-04-27	17.82	17.98	17.60	17.61	43950
2010-04-28	17.73	18.40	17.73	18.10	76258
2010-04-29	18.20	19.24	18.20	19.14	129487
2010-04-30	19.18	19.19	17.93	17.94	91452
2010-05-03	18.08	18.60	17.85	18.33	77949
2010-05-04	18.12	18.12	17.53	17.65	98176
2010-05-05	17.64	18.00	17.34	17.97	114765
2010-05-06	17.85	18.00	16.76	17.38	106292
2010-05-07	17.22	17.65	16.92	16.96	94781
2010-05-10	17.72	18.49	17.62	18.05	90237
2010-05-11	17.92	18.44	17.22	18.39	174609
2010-05-12	18.61	19.68	18.61	19.61	101648
2010-05-13	19.51	19.78	19.13	19.57	139991
2010-05-14	19.41	19.55	18.94	19.24	98290
2010-05-17	19.39	19.55	18.44	19.47	166642
2010-05-18	19.49	19.49	17.99	18.35	289847
2010-05-19	18.26	18.33	17.32	17.75	82661
2010-05-20	17.37	17.55	16.34	16.65	119570
2010-05-21	16.20	16.98	16.20	16.83	195729
2010-05-24	16.84	16.96	16.40	16.49	77881
2010-05-25	16.12	16.62	15.77	16.53	71533
2010-05-26	16.58	17.30	16.24	16.34	146585
2010-05-27	16.76	17.14	16.54	17.12	53747
2010-05-28	17.02	17.09	16.24	16.49	86672
2010-06-01	16.29	16.50	15.96	15.98	86904
2010-06-02	16.01	16.33	15.71	16.31	69406
2010-06-03	16.22	16.85	16.22	16.48	62388
2010-06-04	16.00	16.36	15.68	15.80	193200
2010-06-07	15.84	15.94	15.05	15.07	65587
2010-06-08	15.36	15.41	14.88	15.12	83434
2010-06-09	15.32	16.25	15.22	15.93	74106
2010-06-10	16.26	17.28	16.17	17.25	106386
2010-06-11	16.98	17.64	16.98	17.48	83228
2010-06-14	17.71	17.71	16.99	17.12	80621
2010-06-15	17.33	17.33	16.91	17.10	130167
2010-06-16	16.90	17.22	16.69	16.93	48102
2010-06-17	17.00	17.29	16.78	16.80	95152
2010-06-18	16.91	17.15	16.70	17.04	112674
2010-06-21	17.34	17.41	16.75	16.84	95590
2010-06-22	16.85	17.15	16.61	16.73	50118
2010-06-23	16.66	17.34	16.66	16.96	67210
2010-06-24	16.77	17.39	16.77	16.90	98597
2010-06-25	17.00	18.13	16.76	18.11	1046594
2010-06-28	17.85	18.31	17.56	17.69	60409
2010-06-29	17.33	17.63	16.38	16.50	66226
2010-06-30	16.55	17.06	16.39	16.69	90341
2010-07-01	16.66	16.76	16.11	16.37	94187
2010-07-02	16.54	16.54	15.96	16.15	62258
2010-07-06	16.43	16.43	15.77	15.94	46812
2010-07-07	16.05	16.20	15.60	16.20	120875
2010-07-08	16.34	17.04	16.24	16.60	58097
2010-07-09	16.56	16.78	16.34	16.74	27673
2010-07-12	16.63	17.03	16.03	16.07	50579
2010-07-13	16.40	17.32	16.04	17.20	76490
2010-07-14	17.09	17.19	16.78	16.89	41746
2010-07-15	16.30	17.05	16.19	16.31	43647
2010-07-16	16.12	16.36	15.42	15.53	84380
2010-07-19	15.62	15.64	15.24	15.40	27564
2010-07-20	15.26	15.63	15.19	15.54	57139
2010-07-21	15.61	15.90	15.03	15.65	107381
2010-07-22	15.94	16.66	15.71	16.58	65835
2010-07-23	16.45	17.66	16.45	17.59	49725
2010-07-26	17.70	18.32	17.61	18.29	60357
2010-07-27	18.46	18.52	17.74	17.76	46594
2010-07-28	17.68	17.68	16.55	16.58	61659
2010-07-29	16.66	16.98	16.27	16.62	62844
2010-07-30	16.32	17.10	16.32	16.81	34490
2010-08-02	17.15	17.45	16.91	17.24	48517
2010-08-03	17.13	17.22	16.08	16.13	173113
2010-08-04	16.20	16.73	16.11	16.48	84176
2010-08-05	16.29	16.56	16.00	16.00	25144
2010-08-06	15.86	15.95	15.30	15.65	63595
2010-08-09	15.84	16.14	15.68	16.05	71707
2010-08-10	15.80	16.00	15.40	15.58	84428
2010-08-11	15.18	15.54	14.94	14.98	111414
2010-08-12	15.00	15.10	14.50	14.55	123945
2010-08-13	14.45	14.47	13.97	14.25	63601
2010-08-16	14.13	14.44	13.94	14.22	46702
2010-08-17	14.42	14.73	14.18	14.66	55405
2010-08-18	14.61	14.72	14.30	14.31	62534
2010-08-19	14.21	14.32	12.97	12.98	322167
2010-08-20	12.91	13.25	12.80	13.22	154430
2010-08-23	13.35	13.73	12.80	13.00	158820
2010-08-24	12.82	14.07	12.82	13.50	244676
2010-08-25	13.43	14.13	13.43	14.07	163509
2010-08-26	14.08	14.25	13.88	13.97	144322
2010-08-27	14.22	14.44	13.81	14.42	72301
2010-08-30	14.31	14.39	13.77	13.78	127051
2010-08-31	13.74	13.96	13.50	13.95	130340
2010-09-01	14.21	14.40	14.01	14.28	123040
2010-09-02	14.36	14.55	14.14	14.52	30898
2010-09-03	14.75	14.75	14.20	14.51	42608
2010-09-07	14.49	14.56	14.04	14.09	80558
2010-09-08	14.18	14.50	14.18	14.20	26541
2010-09-09	14.47	14.70	13.96	14.12	54629
2010-09-10	13.99	14.11	13.32	13.95	122813
2010-09-13	14.14	14.44	14.01	14.25	85078
2010-09-14	14.21	14.30	14.08	14.17	62273
2010-09-15	14.12	14.49	14.04	14.31	65041
2010-09-16	14.31	14.31	13.51	13.72	41903
2010-09-17	13.93	14.11	13.50	13.95	115828
2010-09-20	13.99	14.38	13.78	14.34	80469
2010-09-21	14.37	14.89	14.27	14.69	43397
2010-09-22	14.58	14.79	14.29	14.41	68420
2010-09-23	14.25	14.56	14.00	14.20	72641
2010-09-24	14.46	15.52	14.38	15.37	81775
2010-09-27	15.42	15.75	14.91	15.61	66124
2010-09-28	15.72	15.94	15.47	15.79	56599
2010-09-29	15.68	15.91	15.40	15.83	136081
2010-09-30	15.96	17.00	15.92	16.39	99719
2010-10-01	16.57	16.57	16.09	16.27	51729
2010-10-04	16.16	16.54	15.80	16.14	50626
2010-10-05	16.40	16.76	15.96	16.65	106054
2010-10-06	16.95	16.95	16.39	16.56	53319
2010-10-07	16.77	16.77	16.22	16.34	111844
2010-10-08	16.29	16.50	15.98	16.31	91113
2010-10-11	16.34	16.34	15.91	15.96	51319
2010-10-12	15.85	16.09	15.63	15.82	44524
2010-10-13	15.90	16.25	15.77	15.87	117409
2010-10-14	15.91	16.00	15.64	15.92	43231
2010-10-15	16.18	16.25	15.61	15.62	105487
2010-10-18	15.71	15.93	15.52	15.77	48380
2010-10-19	15.47	15.80	15.28	15.41	77588
2010-10-20	15.50	15.75	15.31	15.46	86109
2010-10-21	15.60	15.79	15.14	15.54	72861
2010-10-22	15.66	15.75	15.53	15.63	36913
2010-10-25	15.72	16.03	15.59	15.99	64550
2010-10-26	15.83	16.14	15.75	15.80	76809
2010-10-27	15.68	15.81	15.15	15.44	43808
2010-10-28	15.84	16.29	15.57	16.04	300147
2010-10-29	15.89	16.19	15.59	15.59	134987
2010-11-01	15.73	15.84	15.15	15.42	85674
2010-11-02	15.66	15.88	15.45	15.85	71140
2010-11-03	15.83	16.79	15.39	16.25	486886
2010-11-04	16.64	16.90	16.26	16.39	105186
2010-11-05	16.38	16.67	16.30	16.60	55186
2010-11-08	16.55	16.75	16.14	16.24	91584
2010-11-09	16.05	16.17	15.53	15.62	168032
2010-11-10	15.62	15.89	15.46	15.55	208370
2010-11-11	15.27	15.91	14.92	14.99	222064
2010-11-12	14.80	15.22	14.49	14.51	78144
2010-11-15	14.59	14.73	14.22	14.23	73322
2010-11-16	14.07	14.26	13.75	14.03	138929
2010-11-17	14.12	14.33	14.09	14.20	122356
2010-11-18	14.45	14.81	14.45	14.57	205094
2010-11-19	14.59	14.69	14.16	14.58	119290
2010-11-22	14.53	14.84	14.50	14.81	73678
2010-11-23	14.59	14.73	14.34	14.56	70682
2010-11-24	14.79	14.96	14.55	14.89	124981
2010-11-26	14.74	15.07	14.66	14.99	47738
2010-11-29	14.82	15.23	14.59	15.23	142095
2010-11-30	15.02	15.82	14.81	15.78	129403
2010-12-01	16.14	16.67	15.82	16.49	172151
2010-12-02	16.47	17.40	16.46	17.15	214915
2010-12-03	17.08	17.56	17.08	17.41	224587
2010-12-06	17.38	17.81	17.38	17.66	118721
2010-12-07	17.94	18.25	17.59	18.08	100212
2010-12-08	18.12	18.42	17.95	18.12	115135
2010-12-09	18.30	18.33	18.11	18.25	89851
2010-12-10	18.34	19.19	17.73	19.13	278754
2010-12-13	19.14	20.17	18.92	19.71	240920
2010-12-14	19.75	19.84	18.58	18.59	434967
2010-12-15	18.52	18.84	18.00	18.18	125933
2010-12-16	18.19	18.44	17.87	18.20	96308
2010-12-17	18.17	18.93	17.68	17.98	408128
2010-12-20	18.56	19.80	18.18	19.79	820311
2010-12-21	20.31	21.90	20.27	21.80	640841
2010-12-22	21.90	22.00	20.96	21.00	226731
2010-12-23	21.09	21.49	20.61	20.72	85755
2010-12-27	21.10	21.10	20.38	20.46	72874
2010-12-28	19.77	20.89	19.77	20.57	132382
2010-12-29	20.59	21.05	20.58	20.94	78904
2010-12-30	20.97	21.01	20.63	20.76	63974
2010-12-31	20.73	21.27	20.53	21.00	103699
2011-01-03	21.30	21.42	21.01	21.20	80065
2011-01-04	20.79	20.79	19.72	20.24	256555
2011-01-05	20.28	20.76	19.99	20.62	79262
2011-01-06	20.68	20.71	20.10	20.34	85230
2011-01-07	20.50	20.55	19.96	20.40	68828
2011-01-10	20.24	20.67	20.01	20.43	62079
2011-01-11	20.53	21.08	20.18	20.33	124685
2011-01-12	20.56	20.56	19.77	20.02	156351
2011-01-13	19.92	20.02	19.68	19.74	103832
2011-01-14	19.95	20.76	19.74	20.54	202545
2011-01-18	20.41	20.84	19.95	20.26	405519
2011-01-19	20.37	20.83	19.94	20.79	283221
2011-01-20	20.56	20.89	20.07	20.76	150550
2011-01-21	21.92	21.92	20.63	20.89	281629
2011-01-24	20.86	21.64	20.77	21.37	204346
2011-01-25	21.20	21.54	21.02	21.32	142569
2011-01-26	21.40	22.10	21.15	22.04	155532
2011-01-27	22.11	22.50	21.75	22.01	91802
2011-01-28	21.99	21.99	21.04	21.30	124339
2011-01-31	21.58	22.17	21.20	21.99	87367
2011-02-01	22.27	23.21	22.05	23.05	180029
2011-02-02	22.85	23.15	21.01	22.11	100260
2011-02-03	22.02	22.30	21.58	22.14	66647
2011-02-04	22.16	22.26	21.61	22.21	58762
2011-02-07	22.10	23.18	22.05	22.90	74851
2011-02-08	22.90	23.02	22.32	22.70	107390
2011-02-09	22.57	22.76	22.12	22.32	45316
2011-02-10	22.20	22.45	21.65	22.42	70357
2011-02-11	22.25	22.88	22.04	22.87	50230
2011-02-14	22.82	22.96	22.08	22.17	76960
2011-02-15	22.09	22.49	21.89	22.24	202126
2011-02-16	22.24	23.04	22.20	23.03	84260
2011-02-17	23.00	23.62	22.67	23.30	126238
2011-02-18	23.57	23.72	23.17	23.60	100408
2011-02-22	23.41	24.08	22.38	22.56	108528
2011-02-23	22.44	22.77	20.81	21.29	278361
2011-02-24	21.41	22.03	21.37	21.89	131414
2011-02-25	21.92	22.87	21.77	22.54	117491
2011-02-28	22.83	23.37	22.21	22.53	80048
2011-03-01	22.53	22.59	21.54	21.81	270511
2011-03-02	21.93	22.25	21.52	21.99	139881
2011-03-03	22.31	22.58	21.95	22.38	102636
2011-03-04	22.44	22.66	21.92	22.20	66382
2011-03-07	22.35	22.35	21.33	21.53	98436
2011-03-08	21.59	22.66	21.39	22.63	294066
2011-03-09	23.98	24.21	23.20	23.63	637074
2011-03-10	23.60	25.84	23.50	24.74	516301
2011-03-11	24.40	24.73	22.88	24.37	256935
2011-03-14	23.92	24.25	23.75	24.01	186657
2011-03-15	23.53	24.69	23.53	24.28	143177
2011-03-16	24.34	24.67	23.83	24.05	163012
2011-03-17	24.55	24.86	24.06	24.06	87170
2011-03-18	24.37	24.47	23.69	24.27	235308
2011-03-21	24.60	25.05	24.31	24.77	108829
2011-03-22	24.77	25.15	24.65	24.67	84226
2011-03-23	24.63	24.63	23.96	24.31	86837
2011-03-24	24.53	24.53	23.98	24.18	282386
2011-03-25	24.30	24.76	24.05	24.05	117990
2011-03-28	24.25	24.25	23.78	23.78	47811
2011-03-29	23.90	24.23	23.70	23.89	71593
2011-03-30	23.95	24.14	23.77	23.96	60564
2011-03-31	23.92	24.00	23.62	23.92	45137
2011-04-01	24.29	25.63	24.27	25.29	227228
2011-04-04	25.53	25.53	24.64	24.77	80457
2011-04-05	24.40	25.63	23.94	24.01	103789
2011-04-06	24.18	24.35	23.59	24.06	66383
2011-04-07	24.18	24.29	23.70	23.93	65985
2011-04-08	24.19	24.23	22.76	23.33	113202
2011-04-11	23.43	24.04	23.40	23.91	122271
2011-04-12	23.83	24.80	23.65	24.34	294818
2011-04-13	24.64	24.75	23.94	24.35	152957
2011-04-14	24.07	25.05	23.81	24.76	258116
2011-04-15	24.63	24.77	24.43	24.70	163324
2011-04-18	24.30	24.91	24.28	24.79	158970
2011-04-19	24.93	25.05	24.66	24.78	109331
2011-04-20	25.05	25.05	24.78	25.04	76033
2011-04-21	25.05	25.48	24.87	25.20	169412
2011-04-25	25.11	25.25	24.91	25.07	104146
2011-04-26	25.13	25.69	25.13	25.51	167581
2011-04-27	25.48	25.69	25.18	25.38	149726
2011-04-28	25.27	25.34	24.51	24.81	142993
2011-04-29	24.88	25.12	24.75	24.93	157217
2011-05-02	25.08	25.33	24.78	24.81	76783
2011-05-03	24.81	24.98	23.86	24.13	46018
2011-05-04	24.10	24.14	23.37	23.75	50069
2011-05-05	23.56	24.76	23.56	24.09	96734
2011-05-06	24.48	24.73	23.75	24.15	76007
2011-05-09	24.21	25.14	24.01	25.00	126747
2011-05-10	25.88	26.54	25.53	25.88	360444
2011-05-11	25.82	26.27	25.69	25.95	190694
2011-05-12	25.78	25.78	24.41	24.67	237399
2011-05-13	24.73	24.94	23.86	23.99	147741
2011-05-16	23.77	24.24	23.57	23.63	145210
2011-05-17	23.48	23.76	23.15	23.21	80188
2011-05-18	23.34	23.42	23.14	23.42	62832
2011-05-19	23.51	23.65	22.91	23.17	137828
2011-05-20	23.01	23.01	22.37	22.43	154532
2011-05-23	22.09	22.44	21.76	22.18	100842
2011-05-24	22.28	22.54	21.60	21.77	135413
2011-05-25	21.74	22.20	21.67	22.14	128540
2011-05-26	22.13	22.74	21.99	22.54	102528
2011-05-27	22.69	22.69	22.01	22.26	58134
2011-05-31	22.62	23.17	22.54	22.55	343943
2011-06-01	22.47	22.77	21.68	21.76	154582
2011-06-02	21.73	22.00	21.64	21.74	72967
2011-06-03	21.36	22.11	21.07	21.10	120303
2011-06-06	21.11	21.77	21.10	21.15	110685
2011-06-07	21.39	21.55	21.23	21.25	61920
2011-06-08	21.13	21.51	21.09	21.19	140040
2011-06-09	21.29	21.59	21.10	21.42	101075
2011-06-10	21.29	21.47	20.79	21.05	72990
2011-06-13	21.15	21.32	20.76	20.97	67481
2011-06-14	21.20	21.84	21.00	21.65	104600
2011-06-15	21.34	21.66	21.06	21.30	134039
2011-06-16	21.34	21.73	21.24	21.46	70381
2011-06-17	21.61	21.83	21.36	21.71	154634
2011-06-20	21.62	22.12	21.09	21.28	102269
2011-06-21	21.44	22.11	21.13	22.10	74308
2011-06-22	21.91	22.37	21.89	22.00	107889
2011-06-23	21.71	22.39	21.50	22.02	128061
2011-06-24	22.05	22.61	21.93	22.48	721344
2011-06-27	22.41	22.72	22.02	22.64	91591
2011-06-28	22.69	22.70	22.33	22.60	70924
2011-06-29	22.75	22.93	22.56	22.83	66446
2011-06-30	22.86	23.44	22.83	23.40	87783
2011-07-01	23.34	23.78	23.05	23.40	95615
2011-07-05	22.79	23.76	22.22	22.79	122390
2011-07-06	22.72	23.34	22.46	23.33	82182
2011-07-07	23.45	23.95	23.19	23.85	60516
2011-07-08	23.52	24.00	23.19	23.92	102194
2011-07-11	23.61	23.90	23.31	23.51	97471
2011-07-12	23.51	23.67	23.49	23.52	71728
2011-07-13	23.66	24.79	23.45	24.75	271697
2011-07-14	24.76	25.25	24.48	24.78	187435
2011-07-15	24.83	24.96	24.32	24.91	88446
2011-07-18	24.96	25.39	24.61	25.20	124242
2011-07-19	25.49	25.98	25.29	25.98	206587
2011-07-20	26.00	26.06	25.68	26.00	88879
2011-07-21	26.10	26.30	25.86	26.15	159985
2011-07-22	26.10	26.27	25.91	26.23	108965
2011-07-25	26.10	26.30	25.91	25.93	69748
2011-07-26	26.02	26.15	25.30	25.34	62651
2011-07-27	25.23	25.23	24.25	24.30	64968
2011-07-28	24.42	24.83	24.29	24.41	41960
2011-07-29	23.86	24.55	23.67	24.29	52006
2011-08-01	24.74	25.48	24.50	25.39	149475
2011-08-02	25.27	25.38	23.85	23.85	55339
2011-08-03	23.96	24.00	22.94	23.47	96569
2011-08-04	23.19	23.19	21.95	21.96	75376
2011-08-05	22.25	22.41	20.74	21.07	171395
2011-08-08	20.40	21.15	19.34	19.35	171612
2011-08-09	19.88	20.16	17.80	20.09	416462
2011-08-10	18.20	21.00	18.20	18.59	318623
2011-08-11	18.60	19.93	18.51	19.54	275954
2011-08-12	19.77	20.25	18.76	19.27	113347
2011-08-15	19.41	20.03	19.40	20.01	66895
2011-08-16	19.70	20.04	19.38	19.43	62294
2011-08-17	19.60	19.92	19.21	19.31	41982
2011-08-18	18.66	19.10	17.72	17.81	120330
2011-08-19	17.55	18.25	17.44	17.51	118318
2011-08-22	18.10	18.43	17.50	17.84	54808
2011-08-23	17.88	19.32	17.82	19.25	106758
2011-08-24	19.14	19.69	18.89	19.58	79712
2011-08-25	19.78	20.07	18.63	18.70	82850
2011-08-26	18.47	21.25	18.46	20.59	178284
2011-08-29	20.89	21.38	20.69	21.19	119644
2011-08-30	21.05	21.07	20.37	20.71	119320
2011-08-31	20.86	21.09	20.27	20.86	97273
2011-09-01	20.81	21.20	20.19	20.40	102914
2011-09-02	21.58	21.58	18.98	19.08	75555
2011-09-06	18.48	19.27	18.13	19.21	90958
2011-09-07	19.60	19.75	19.27	19.64	76990
2011-09-08	19.69	19.74	19.04	19.16	65293
2011-09-09	18.88	19.04	18.47	18.60	79438
2011-09-12	18.40	18.98	18.18	18.38	67993
2011-09-13	18.29	18.90	18.16	18.58	69335
2011-09-14	18.82	19.62	18.22	19.18	67821
2011-09-15	19.42	19.71	19.00	19.67	46995
2011-09-16	19.80	19.92	19.34	19.51	113567
2011-09-19	19.06	19.33	18.73	18.99	63275
2011-09-20	19.02	19.13	18.32	18.45	335483
2011-09-21	18.45	18.70	17.43	17.52	92141
2011-09-22	17.07	17.43	15.96	16.45	112081
2011-09-23	16.49	16.79	16.04	16.47	105096
2011-09-26	16.63	17.00	15.80	16.15	109327
2011-09-27	16.59	17.32	16.08	17.29	144855
2011-09-28	17.24	17.55	16.91	16.91	141469
2011-09-29	17.41	18.11	17.12	18.05	100256
2011-09-30	17.74	18.03	17.31	17.64	116663
2011-10-03	17.38	17.85	16.51	16.90	133610
2011-10-04	16.71	18.06	16.44	18.05	142867
2011-10-05	18.03	18.84	17.62	18.76	59997
2011-10-06	18.73	19.20	18.59	19.17	82704
2011-10-07	19.22	19.22	17.90	18.01	102723
2011-10-10	18.46	18.74	18.09	18.73	68716
2011-10-11	18.53	19.40	18.39	19.38	73993
2011-10-12	19.55	19.69	19.09	19.34	91183
2011-10-13	19.16	19.54	18.86	19.50	46302
2011-10-14	19.76	19.90	19.49	19.86	53951
2011-10-17	19.61	19.61	19.09	19.21	64659
2011-10-18	19.32	20.13	19.20	19.93	69599
2011-10-19	19.84	19.88	18.79	19.31	67814
2011-10-20	19.28	19.28	18.30	18.97	55528
2011-10-21	19.36	19.64	18.33	19.58	84521
2011-10-24	19.67	19.72	19.30	19.68	93802
2011-10-25	19.54	19.57	18.83	18.97	133123
2011-10-26	19.28	19.42	18.56	19.11	125524
2011-10-27	19.82	21.81	19.28	20.99	149663
2011-10-28	20.88	21.46	19.70	19.88	103191
2011-10-31	19.54	19.86	19.02	19.29	72220
2011-11-01	18.51	19.36	18.14	18.75	88823
2011-11-02	19.17	20.09	19.15	19.92	143694
2011-11-03	20.24	20.52	19.66	20.44	120055
2011-11-04	20.09	20.09	19.18	19.42	52878
2011-11-07	19.48	19.74	18.95	19.32	53030
2011-11-08	19.53	19.53	18.46	19.10	77303
2011-11-09	18.38	19.09	17.49	18.89	289206
2011-11-10	19.22	19.22	18.71	18.89	105312
2011-11-11	19.16	19.59	18.81	19.34	77152
2011-11-14	19.16	19.16	18.74	18.95	71085
2011-11-15	18.78	19.13	18.57	19.03	87812
2011-11-16	18.75	19.10	17.75	17.95	134041
2011-11-17	17.88	18.29	17.52	17.68	60155
2011-11-18	17.78	17.91	17.36	17.73	64865
2011-11-21	17.33	17.66	17.18	17.37	61274
2011-11-22	17.37	17.71	16.82	17.02	90429
2011-11-23	16.81	16.84	16.16	16.30	87287
2011-11-25	16.17	16.42	15.54	15.56	38211
2011-11-28	16.07	16.48	15.67	16.38	150687
2011-11-29	16.35	16.55	16.02	16.22	125327
2011-11-30	16.96	17.59	16.77	17.54	164665
2011-12-01	17.44	17.66	17.09	17.27	149612
2011-12-02	17.56	17.84	17.28	17.39	92097
2011-12-05	17.76	18.01	17.39	17.86	143883
2011-12-06	17.94	18.06	17.10	17.54	63490
2011-12-07	17.40	17.53	16.89	17.26	94358
2011-12-08	17.08	17.33	16.89	16.99	123081
2011-12-09	17.09	17.26	16.74	16.97	304627
2011-12-12	16.66	17.40	16.23	17.34	226782
2011-12-13	17.52	17.61	17.00	17.08	98744
2011-12-14	16.97	17.41	16.73	17.36	153593
2011-12-15	17.71	18.27	17.43	18.09	104424
2011-12-16	18.22	18.62	17.99	18.24	143555
2011-12-19	18.44	18.64	17.69	17.94	108208
2011-12-20	18.39	19.15	18.38	19.14	95566
2011-12-21	19.13	19.27	18.36	19.09	57288
2011-12-22	19.17	19.59	18.96	19.51	67446
2011-12-23	19.53	19.74	19.33	19.53	39747
2011-12-27	19.37	19.68	19.13	19.54	62883
2011-12-28	19.45	19.50	18.79	18.85	59154
2011-12-29	18.98	19.31	18.84	19.15	61279
2011-12-30	19.10	19.30	18.95	19.14	107182
2012-01-03	19.72	19.74	19.13	19.46	83257
2012-01-04	19.27	19.53	19.14	19.21	44581
2012-01-05	19.04	19.55	18.67	19.48	86736
2012-01-06	19.41	19.94	19.30	19.87	142174
2012-01-09	19.91	20.67	19.87	20.38	152171
2012-01-10	20.71	21.11	20.39	20.90	162626
2012-01-11	20.77	20.87	20.44	20.50	96465
2012-01-12	20.63	20.63	20.12	20.35	89928
2012-01-13	20.05	20.50	19.87	20.31	42808
2012-01-17	20.62	20.63	20.06	20.14	118724
2012-01-18	20.16	20.37	19.78	19.96	88376
2012-01-19	19.96	19.96	19.32	19.36	86696
2012-01-20	19.29	19.54	19.04	19.14	103249
2012-01-23	19.08	19.39	18.23	18.46	120706
2012-01-24	18.40	19.25	18.22	19.22	82988
2012-01-25	19.24	19.88	19.16	19.71	85201
2012-01-26	19.87	19.93	19.28	19.76	75057
2012-01-27	19.84	20.41	19.69	20.20	63898
2012-01-30	20.06	20.06	19.60	19.87	35225
2012-01-31	19.97	20.14	19.64	19.99	62754
2012-02-01	20.17	20.85	20.05	20.72	200864
2012-02-02	20.71	21.33	20.55	21.28	126701
2012-02-03	21.72	22.48	21.09	22.10	150590
2012-02-06	22.04	22.10	21.76	22.06	77762
2012-02-07	21.80	21.96	21.51	21.66	72483
2012-02-08	21.75	22.11	21.49	21.54	69037
2012-02-09	21.60	21.76	21.43	21.61	116873
2012-02-10	21.33	21.43	20.55	21.00	340653
2012-02-13	21.28	21.64	21.16	21.62	63789
2012-02-14	21.50	21.72	21.22	21.72	31455
2012-02-15	22.02	22.37	21.46	22.10	116168
2012-02-16	22.06	22.70	22.01	22.56	94814
2012-02-17	22.55	22.62	22.40	22.61	53493
2012-02-21	22.60	22.91	22.44	22.84	108359
2012-02-22	22.81	22.90	22.62	22.75	79587
2012-02-23	22.84	23.47	22.62	23.46	107523
2012-02-24	23.45	23.50	23.21	23.25	145368
2012-02-27	22.95	22.95	21.71	21.73	159386
2012-02-28	21.66	21.66	20.78	21.00	119405
2012-02-29	21.03	21.25	20.02	20.03	109502
2012-03-01	20.14	21.02	20.14	20.56	114499
2012-03-02	20.60	20.77	19.53	19.64	107800
2012-03-05	19.56	20.28	19.55	20.18	150301
2012-03-06	19.90	20.01	19.03	19.22	189998
2012-03-07	19.27	19.67	19.18	19.25	72914
2012-03-08	20.91	21.90	18.75	18.89	407432
2012-03-09	18.90	19.65	18.78	18.95	335185
2012-03-12	19.06	19.06	18.71	18.81	144236
2012-03-13	18.96	19.00	18.69	18.89	201845
2012-03-14	18.80	18.98	18.24	18.28	151551
2012-03-15	18.34	18.34	17.89	18.10	348050
2012-03-16	18.17	18.24	18.07	18.14	274212
2012-03-19	18.11	18.15	17.80	17.89	257363
2012-03-20	17.70	17.87	17.51	17.67	158259
2012-03-21	17.70	17.97	17.50	17.80	346324
2012-03-22	17.59	17.76	17.24	17.36	190804
2012-03-23	17.46	17.60	17.24	17.47	224429
2012-03-26	17.75	17.87	17.53	17.74	271742
2012-03-27	17.78	18.08	17.76	17.84	179179
2012-03-28	17.84	18.10	17.75	18.08	152819
2012-03-29	17.88	18.14	17.55	17.67	171687
2012-03-30	17.82	18.32	17.35	17.86	251221
2012-04-02	17.75	17.87	16.71	17.75	255039
2012-04-03	17.68	17.68	17.23	17.25	104316
2012-04-04	16.98	17.62	16.79	17.10	99460
2012-04-05	17.30	17.30	16.90	17.03	117011
2012-04-09	16.58	16.90	16.21	16.45	79395
2012-04-10	16.42	16.64	16.14	16.59	136864
2012-04-11	16.75	17.16	16.68	17.05	151092
2012-04-12	17.02	17.63	16.92	17.41	115843
2012-04-13	17.31	17.31	16.68	16.75	114647
2012-04-16	16.79	17.29	16.65	17.12	63918
2012-04-17	17.26	17.62	17.08	17.11	111754
2012-04-18	16.95	17.01	16.77	16.98	68842
2012-04-19	17.01	17.01	16.62	16.75	84631
2012-04-20	17.06	17.63	16.81	17.32	122587
2012-04-23	16.97	17.22	16.60	16.68	107321
2012-04-24	16.65	16.74	16.43	16.71	144757
2012-04-25	16.99	17.01	16.54	16.64	106917
2012-04-26	16.66	16.75	16.48	16.51	220895
2012-04-27	16.58	16.94	16.23	16.70	389790
2012-04-30	16.72	16.94	16.48	16.72	111973
2012-05-01	16.69	16.91	16.23	16.24	85488
2012-05-02	16.17	16.20	15.80	16.13	207554
2012-05-03	16.17	17.02	16.17	16.59	217485
2012-05-04	16.56	16.59	16.27	16.51	186895
2012-05-07	16.38	16.84	16.28	16.64	231981
2012-05-08	16.53	16.68	16.11	16.65	98585
2012-05-09	16.40	16.48	15.80	16.30	571548
2012-05-10	16.38	16.62	14.18	14.49	1104853
2012-05-11	14.82	16.00	14.76	15.86	804894
2012-05-14	15.63	16.15	15.61	15.70	416677
2012-05-15	15.74	16.14	15.73	16.11	816497
2012-05-16	16.15	16.74	16.12	16.50	220731
2012-05-17	16.46	16.62	16.19	16.28	215524
2012-05-18	16.40	16.96	16.40	16.56	137777
2012-05-21	16.57	16.92	16.46	16.51	153016
2012-05-22	16.59	16.71	16.28	16.41	114603
2012-05-23	16.21	16.57	16.01	16.46	102291
2012-05-24	16.47	16.50	15.85	16.22	79207
2012-05-25	16.17	16.27	15.89	16.03	46991
2012-05-29	16.21	16.41	15.76	15.88	86799
2012-05-30	15.67	15.75	15.49	15.52	117978
2012-05-31	15.51	15.51	15.05	15.21	168791
2012-06-01	14.87	15.31	14.70	15.01	125420
2012-06-04	15.30	15.30	14.91	15.03	90344
2012-06-05	14.93	15.31	14.93	15.03	103840
2012-06-06	15.05	15.20	15.03	15.14	141199
2012-06-07	15.32	15.51	15.19	15.27	106585
2012-06-08	15.21	15.88	15.21	15.86	110099
2012-06-11	16.03	16.03	15.49	15.52	213466
2012-06-12	15.61	15.77	15.38	15.74	111610
2012-06-13	15.66	16.02	15.46	15.78	137391
2012-06-14	15.78	16.30	15.64	16.16	89000
2012-06-15	16.13	16.48	16.13	16.42	95642
2012-06-18	16.28	16.38	16.07	16.12	62016
2012-06-19	16.23	16.81	16.23	16.74	75467
2012-06-20	16.75	17.10	16.69	16.81	78341
2012-06-21	16.75	16.84	15.89	16.10	123325
2012-06-22	16.21	16.45	16.13	16.40	422631
2012-06-25	16.19	16.39	15.65	16.03	124631
2012-06-26	16.08	16.12	15.90	16.00	93581
2012-06-27	15.91	16.85	15.91	16.77	123256
2012-06-28	16.64	16.90	16.30	16.68	57769
2012-06-29	17.00	17.31	16.52	17.06	156746
2012-07-02	17.02	17.12	16.74	17.12	111346
2012-07-03	17.12	17.22	17.01	17.04	63061
2012-07-05	16.92	17.21	16.89	17.00	57499
2012-07-06	16.86	17.09	16.83	16.94	61327
2012-07-09	16.87	16.99	16.63	16.98	35237
2012-07-10	17.05	17.16	16.63	16.76	64198
2012-07-11	16.84	16.84	16.28	16.40	155915
2012-07-12	16.26	16.26	15.02	15.38	372040
2012-07-13	15.49	15.73	15.19	15.56	108461
2012-07-16	15.55	15.64	15.28	15.34	104890
2012-07-17	15.39	15.49	15.07	15.42	91876
2012-07-18	15.43	15.88	15.43	15.55	93403
2012-07-19	15.66	15.68	14.76	14.80	101268
2012-07-20	14.69	14.80	14.53	14.67	134147
2012-07-23	14.41	14.47	13.94	14.34	116600
2012-07-24	14.50	14.62	14.19	14.52	137125
2012-07-25	14.65	15.01	14.59	14.64	71734
2012-07-26	14.83	14.90	14.27	14.37	113961
2012-07-27	14.41	14.99	14.27	14.96	50044
2012-07-30	14.97	16.47	14.97	16.40	283836
2012-07-31	16.39	17.24	16.32	16.32	285407
2012-08-01	16.39	16.41	15.89	15.96	165926
2012-08-02	15.89	16.22	15.80	15.94	68849
2012-08-03	16.21	16.99	16.18	16.78	180953
2012-08-06	16.84	17.21	16.64	16.69	60543
2012-08-07	16.84	17.28	16.82	17.08	126298
2012-08-08	17.50	19.11	17.40	18.15	745302
2012-08-09	18.16	19.11	18.16	18.68	303716
2012-08-10	18.68	19.28	18.62	19.27	147105
2012-08-13	19.28	19.70	19.09	19.42	228300
2012-08-14	19.47	19.64	19.33	19.62	226237
2012-08-15	19.56	19.78	19.51	19.74	154594
2012-08-16	19.70	20.49	19.53	20.41	288825
2012-08-17	19.28	20.71	19.28	20.55	319362
2012-08-20	20.48	20.74	20.15	20.48	205227
2012-08-21	20.44	20.79	20.11	20.14	228295
2012-08-22	20.15	20.40	20.00	20.36	581234
2012-08-23	20.40	20.49	20.23	20.44	119073
2012-08-24	20.46	20.70	20.16	20.46	117157
2012-08-27	20.50	20.93	20.43	20.65	197888
2012-08-28	20.54	20.90	20.53	20.65	186625
2012-08-29	20.76	20.77	20.26	20.38	165055
2012-08-30	20.36	20.36	19.99	20.07	117870
2012-08-31	20.28	20.38	19.97	20.34	200948
2012-09-04	20.38	20.75	20.17	20.60	150600
2012-09-05	20.52	20.66	20.45	20.54	226208
2012-09-06	20.73	20.73	20.40	20.43	266761
2012-09-07	20.60	20.60	20.41	20.52	70867
2012-09-10	20.52	20.62	20.44	20.54	91747
2012-09-11	20.62	20.73	20.42	20.55	120014
2012-09-12	20.68	21.00	20.54	21.00	227640
2012-09-13	21.00	21.46	20.92	21.21	149635
2012-09-14	21.34	21.40	20.82	20.84	147876
2012-09-17	20.81	20.81	20.16	20.57	92044
2012-09-18	20.63	20.82	20.40	20.60	129099
2012-09-19	20.70	20.73	20.39	20.49	94662
2012-09-20	20.45	20.48	19.90	19.97	131415
2012-09-21	20.10	20.24	19.86	20.09	159784
2012-09-24	20.03	20.08	19.73	19.97	82107
2012-09-25	20.06	20.20	19.70	19.77	117605
2012-09-26	19.87	19.92	19.61	19.72	121265
2012-09-27	19.89	19.89	19.64	19.82	189457
2012-09-28	19.72	20.07	19.56	19.95	101473
2012-10-01	20.10	20.38	19.91	20.10	88602
2012-10-02	20.47	21.36	19.21	21.11	184465
2012-10-03	21.20	21.20	20.41	20.67	88708
2012-10-04	20.75	21.13	20.57	21.00	95911
2012-10-05	21.01	21.51	21.01	21.49	113083
2012-10-08	21.43	21.43	20.99	21.10	44222
2012-10-09	21.10	21.10	20.52	20.53	158273
2012-10-10	20.58	20.58	19.81	20.14	139975
2012-10-11	20.24	20.29	19.93	20.12	73355
2012-10-12	20.16	20.33	20.09	20.27	100457
2012-10-15	20.26	20.30	19.91	20.11	101064
2012-10-16	20.16	20.22	20.04	20.19	72429
2012-10-17	20.20	20.30	20.05	20.21	133753
2012-10-18	20.20	20.30	19.91	19.96	77392
2012-10-19	19.90	20.23	19.48	19.86	82346
2012-10-22	19.90	20.00	19.59	19.77	45215
2012-10-23	19.62	19.85	19.15	19.70	72016
2012-10-24	19.84	19.84	18.96	19.14	91870
2012-10-25	19.31	19.55	19.09	19.45	58859
2012-10-26	19.51	19.71	19.32	19.59	106186
2012-10-31	20.10	21.33	20.10	21.16	190020
2012-11-01	21.14	21.28	20.90	21.27	179966
2012-11-02	21.40	21.40	20.68	20.72	63239
2012-11-05	20.81	21.72	20.80	21.68	97097
2012-11-06	21.73	21.73	21.28	21.60	105610
2012-11-07	21.33	21.45	20.33	20.80	301038
2012-11-08	20.55	20.84	17.60	19.59	691008
2012-11-09	19.62	21.47	19.62	20.87	244494
2012-11-12	20.99	21.08	20.42	20.80	185471
2012-11-13	20.74	21.26	20.62	20.89	190525
2012-11-14	20.95	21.18	20.57	20.70	125637
2012-11-15	20.87	21.08	20.54	20.97	108936
2012-11-16	20.88	20.99	20.28	20.81	103667
2012-11-19	20.99	21.23	20.68	20.93	194560
2012-11-20	21.12	21.15	20.72	20.95	53829
2012-11-21	20.95	20.96	20.69	20.78	43467
2012-11-23	20.87	20.95	20.69	20.76	47786
2012-11-26	20.74	20.84	20.63	20.70	124248
2012-11-27	20.74	20.79	20.52	20.67	222985
2012-11-28	20.62	20.62	20.35	20.45	245409
2012-11-29	20.59	20.87	20.42	20.74	175036
2012-11-30	20.84	21.81	20.71	21.44	324422
2012-12-03	21.65	22.00	21.49	21.94	205523
2012-12-04	21.97	22.30	21.80	21.94	345094
2012-12-05	22.05	22.19	21.73	22.01	62521
2012-12-06	21.81	22.09	21.66	22.00	111902
2012-12-07	22.16	22.40	22.11	22.27	63380
2012-12-10	22.25	22.42	21.91	22.35	60523
2012-12-11	22.38	22.71	22.21	22.28	116608
2012-12-12	22.28	22.58	22.07	22.19	151418
2012-12-13	21.81	21.81	21.01	21.39	169288
2012-12-14	21.28	21.59	21.01	21.44	97497
2012-12-17	21.50	21.69	21.24	21.61	125183
2012-12-18	21.72	21.84	21.44	21.53	161618
2012-12-19	21.60	21.60	21.34	21.41	91148
2012-12-20	21.47	21.76	21.23	21.61	170011
2012-12-21	21.40	21.65	21.29	21.60	187710
2012-12-24	21.67	21.68	21.48	21.58	19194
2012-12-26	21.69	21.82	21.38	21.52	60951
2012-12-27	21.57	21.57	20.92	21.09	104479
2012-12-28	21.00	21.66	20.56	21.36	61732
2012-12-31	21.43	22.36	21.34	22.25	90517
2013-01-02	22.60	22.81	21.52	21.90	201945
2013-01-03	22.00	22.01	21.20	21.59	97159
2013-01-04	21.74	21.95	21.53	21.70	111289
2013-01-07	21.64	21.70	21.38	21.49	90258
2013-01-08	21.54	21.78	21.36	21.59	90301
2013-01-09	21.59	21.64	21.21	21.54	82912
2013-01-10	21.58	21.79	21.39	21.76	73754
2013-01-11	21.83	21.87	21.40	21.77	185954
2013-01-14	21.78	21.98	21.72	21.92	185801
2013-01-15	21.83	21.89	21.69	21.81	83121
2013-01-16	21.82	21.92	21.56	21.77	124386
2013-01-17	21.91	22.12	21.87	21.94	83570
2013-01-18	21.99	22.00	21.83	21.97	147343
2013-01-22	22.03	22.59	21.96	22.52	198804
2013-01-23	22.57	22.74	22.36	22.37	229509
2013-01-24	22.47	22.62	21.98	21.99	119946
2013-01-25	22.14	22.32	22.00	22.14	163174
2013-01-28	22.21	22.48	21.99	22.44	258133
2013-01-29	22.50	22.99	22.50	22.95	90039
2013-01-30	22.99	22.99	22.25	22.32	81947
2013-01-31	22.36	22.74	22.32	22.45	70418
2013-02-01	22.60	23.04	21.75	22.95	120257
2013-02-04	22.87	22.87	21.67	21.81	120716
2013-02-05	21.95	22.16	21.62	21.82	113562
2013-02-06	21.78	22.33	21.77	22.33	100468
2013-02-07	22.32	22.32	21.47	22.18	127309
2013-02-08	22.26	23.20	22.21	23.00	162424
2013-02-11	23.06	23.06	22.89	22.92	62114
2013-02-12	22.99	23.18	22.90	23.17	151809
2013-02-13	23.26	23.75	23.19	23.66	203585
2013-02-14	23.69	24.22	23.50	24.12	128515
2013-02-15	24.32	24.82	24.00	24.36	267366
2013-02-19	24.45	24.78	24.15	24.52	102464
2013-02-20	24.56	24.58	23.86	23.87	93319
2013-02-21	23.87	24.54	22.45	23.17	273962
2013-02-22	23.43	23.90	23.18	23.50	104356
2013-02-25	23.67	23.67	22.42	22.46	116104
2013-02-26	22.61	23.31	22.59	22.93	234017
2013-02-27	22.91	23.50	22.89	23.31	112654
2013-02-28	23.35	23.51	23.12	23.21	118311
2013-03-01	23.01	23.37	22.95	23.17	122176
2013-03-04	23.23	23.68	22.88	23.53	149154
2013-03-05	23.72	24.05	23.51	23.62	133713
2013-03-06	23.76	24.10	23.61	24.00	160540
2013-03-07	24.10	24.15	21.66	23.18	438048
2013-03-08	23.30	24.43	22.94	24.07	197402
2013-03-11	24.07	24.24	23.67	23.92	135689
2013-03-12	23.85	24.16	23.75	23.95	124132
2013-03-13	24.02	24.21	23.82	24.14	71349
2013-03-14	24.25	25.76	24.13	25.69	249914
2013-03-15	25.52	25.52	25.00	25.05	237134
2013-03-18	24.82	25.05	24.36	24.60	132308
2013-03-19	24.72	24.91	24.15	24.42	71043
2013-03-20	24.62	24.80	24.14	24.28	202890
2013-03-21	24.19	25.31	24.01	25.00	116938
2013-03-22	25.03	25.08	24.30	24.74	169826
2013-03-25	24.89	25.24	24.40	24.68	72352
2013-03-26	24.86	24.88	24.15	24.39	57670
2013-03-27	24.18	24.38	24.16	24.34	44963
2013-03-28	24.40	24.81	24.10	24.56	76585
2013-04-01	24.60	24.64	23.34	23.51	89989
2013-04-02	23.72	23.83	23.18	23.30	68704
2013-04-03	23.40	23.40	22.45	22.54	117329
2013-04-04	22.63	22.83	22.47	22.66	132579
2013-04-05	22.25	22.57	21.85	22.38	171546
2013-04-08	22.54	22.75	22.07	22.35	134583
2013-04-09	22.45	22.45	21.92	22.01	107915
2013-04-10	22.16	22.84	22.04	22.82	98654
2013-04-11	22.83	22.96	22.60	22.88	69808
2013-04-12	22.82	22.90	22.60	22.76	89731
2013-04-15	22.62	22.99	21.77	21.82	188350
2013-04-16	22.07	22.58	21.91	22.53	123762
2013-04-17	22.34	22.40	21.97	22.20	135910
2013-04-18	22.28	22.29	21.81	21.88	108824
2013-04-19	21.91	22.67	21.76	22.33	168420
2013-04-22	22.41	22.53	21.51	21.74	178310
2013-04-23	21.95	22.29	21.91	22.15	149871
2013-04-24	22.20	22.33	21.56	22.27	210472
2013-04-25	22.39	22.75	22.28	22.56	79053
2013-04-26	22.41	22.42	21.77	22.20	75092
2013-04-29	22.35	22.86	22.15	22.77	63549
2013-04-30	22.67	23.03	22.44	22.80	70562
2013-05-01	22.74	22.77	22.34	22.46	169121
2013-05-02	22.63	23.43	22.58	23.27	86227
2013-05-03	23.63	24.03	23.41	23.55	98169
2013-05-06	23.60	23.60	23.24	23.36	34061
2013-05-07	23.47	23.53	22.98	23.32	146467
2013-05-08	23.32	23.32	22.65	22.75	97800
2013-05-09	22.47	22.47	20.27	20.80	461923
2013-05-10	20.76	21.00	20.45	20.89	205468
2013-05-13	20.95	21.00	20.42	20.69	345811
2013-05-14	20.65	20.65	20.27	20.48	620160
2013-05-15	20.54	20.87	20.37	20.63	160318
2013-05-16	20.53	20.67	20.42	20.55	179237
2013-05-17	20.72	20.82	20.60	20.68	103299
2013-05-20	20.67	20.80	20.46	20.69	86363
2013-05-21	20.75	20.81	20.45	20.47	80863
2013-05-22	20.55	20.78	20.14	20.27	264554
2013-05-23	20.09	20.36	19.91	20.25	86674
2013-05-24	20.17	20.28	20.04	20.16	76818
2013-05-28	20.61	21.00	20.29	20.45	200895
2013-05-29	20.33	20.35	20.10	20.21	75362
2013-05-30	20.28	20.63	20.10	20.62	88456
2013-05-31	20.53	20.69	20.23	20.24	96787
2013-06-03	19.79	20.25	19.73	20.10	192256
2013-06-04	20.19	20.29	19.56	19.87	549784
2013-06-05	19.87	20.13	19.85	19.95	207920
2013-06-06	20.01	20.08	19.76	20.01	257804
2013-06-07	20.07	20.07	19.82	20.03	453104
2013-06-10	20.23	20.39	19.91	20.08	217568
2013-06-11	19.93	20.23	19.77	19.83	282720
2013-06-12	20.09	20.09	19.80	20.03	350580
2013-06-13	20.10	20.44	19.83	20.33	74836
2013-06-14	20.40	20.40	19.82	20.00	78597
2013-06-17	20.23	20.23	19.90	20.05	179960
2013-06-18	20.15	20.31	19.98	20.23	271197
2013-06-19	20.29	20.29	19.54	19.75	226742
2013-06-20	19.47	20.11	19.31	19.56	175556
2013-06-21	19.64	20.28	19.64	20.14	216407
2013-06-24	19.98	20.08	19.46	19.76	137068
2013-06-25	20.00	20.00	19.32	19.36	175529
2013-06-26	19.57	19.57	19.02	19.15	93699
2013-06-27	19.33	19.36	19.07	19.36	121105
2013-06-28	19.34	19.62	19.29	19.45	516012
2013-07-01	19.48	19.48	19.01	19.06	143002
2013-07-02	19.09	19.15	18.87	19.05	186784
2013-07-03	19.07	19.52	18.91	19.36	57943
2013-07-05	19.66	19.66	19.17	19.35	62037
2013-07-08	19.53	19.53	19.05	19.25	125476
2013-07-09	19.25	19.66	18.86	19.63	173804
2013-07-10	19.67	19.97	19.50	19.71	109923
2013-07-11	19.80	20.28	19.80	20.26	133336
2013-07-12	20.30	20.39	19.96	20.13	94360
2013-07-15	20.20	20.34	19.87	20.34	96469
2013-07-16	20.43	20.59	20.14	20.33	174164
2013-07-17	20.33	20.45	20.06	20.20	70855
2013-07-18	20.20	20.76	20.20	20.40	91399
2013-07-19	20.33	21.61	20.33	21.57	332372
2013-07-22	21.68	22.28	21.06	21.08	239160
2013-07-23	21.29	21.61	21.11	21.50	178002
2013-07-24	21.60	21.60	21.36	21.38	212842
2013-07-25	21.45	22.03	21.35	21.60	254433
2013-07-26	21.49	21.57	21.23	21.53	218361
2013-07-29	21.62	21.73	21.44	21.60	218839
2013-07-30	21.78	21.78	21.46	21.56	386877
2013-07-31	21.58	21.99	21.48	21.60	175128
2013-08-01	21.93	22.02	21.51	21.61	137575
2013-08-02	21.50	21.70	21.35	21.64	165434
2013-08-05	21.70	22.05	21.57	21.82	70674
2013-08-06	21.83	21.94	21.55	21.63	93245
2013-08-07	21.63	21.88	21.42	21.64	209393
2013-08-08	22.50	22.67	21.95	22.55	310157
2013-08-09	21.47	22.37	21.43	22.29	99277
2013-08-12	22.19	22.52	22.19	22.36	82240
2013-08-13	22.39	22.39	21.98	22.10	71061
2013-08-14	22.16	22.39	22.06	22.17	87189
2013-08-15	22.10	22.11	21.81	21.91	192772
2013-08-16	21.80	22.40	21.80	22.02	136248
2013-08-19	22.01	22.20	21.94	21.98	139995
2013-08-20	22.06	22.34	21.89	22.13	89682
2013-08-21	21.98	22.18	21.82	21.98	52952
2013-08-22	21.99	22.50	21.85	22.31	30820
2013-08-23	22.37	22.49	22.24	22.40	88107
2013-08-26	22.38	22.77	22.28	22.51	91312
2013-08-27	22.30	22.64	22.30	22.41	146395
2013-08-28	22.48	22.78	22.47	22.67	91768
2013-08-29	22.68	22.98	22.33	22.42	74910
2013-08-30	22.45	22.45	21.72	21.92	92750
2013-09-03	21.94	22.35	21.94	22.18	74565
2013-09-04	22.19	22.49	22.16	22.25	129623
2013-09-05	22.27	22.91	22.11	22.76	180302
2013-09-06	22.85	23.48	22.43	23.36	172393
2013-09-09	23.48	23.94	23.37	23.85	127840
2013-09-10	23.94	24.48	23.48	24.37	196102
2013-09-11	24.32	24.68	24.32	24.39	85226
2013-09-12	24.38	24.39	23.05	23.52	189156
2013-09-13	23.60	24.21	23.60	24.18	98411
2013-09-16	24.48	24.75	23.93	24.02	93756
2013-09-17	24.02	24.30	23.84	24.23	77588
2013-09-18	24.20	24.47	23.76	24.21	59397
2013-09-19	24.33	24.47	23.89	23.98	58625
2013-09-20	24.00	24.86	23.78	24.19	146636
2013-09-23	24.24	24.24	23.49	24.04	177923
2013-09-24	24.04	24.29	23.71	23.90	130415
2013-09-25	23.88	24.69	23.69	24.54	83049
2013-09-26	24.68	24.87	24.40	24.53	65318
2013-09-27	24.47	24.77	24.23	24.27	56823
2013-09-30	23.98	24.55	23.98	24.30	75718
2013-10-01	24.30	24.57	24.02	24.14	165174
2013-10-02	24.01	24.09	23.61	23.66	155258
2013-10-03	23.69	23.94	23.48	23.78	68658
2013-10-04	23.75	24.13	23.75	24.02	46017
2013-10-07	23.87	24.03	23.65	23.67	72655
2013-10-08	23.74	23.81	23.36	23.45	66927
2013-10-09	23.50	23.51	22.86	23.25	119575
2013-10-10	23.56	24.25	23.56	24.25	42751
2013-10-11	24.22	25.00	24.11	24.90	138379
2013-10-14	24.83	25.66	24.81	25.62	79890
2013-10-15	25.54	25.60	25.00	25.18	59821
2013-10-16	25.41	25.43	24.76	25.01	168467
2013-10-17	25.00	25.90	25.00	25.89	72842
2013-10-18	26.00	26.73	25.74	26.53	99898
2013-10-21	26.71	26.75	26.28	26.53	57190
2013-10-22	26.71	26.71	25.26	26.27	74727
2013-10-23	26.14	26.53	26.14	26.24	57927
2013-10-24	26.35	26.52	26.10	26.39	49193
2013-10-25	26.31	26.48	25.91	26.10	61365
2013-10-28	26.09	26.18	25.89	26.17	67429
2013-10-29	26.22	26.55	26.15	26.49	79944
2013-10-30	26.58	26.94	26.29	26.75	109691
2013-10-31	26.71	26.85	26.43	26.45	126096
2013-11-01	26.41	26.96	26.06	26.75	129510
2013-11-04	26.91	27.30	26.71	26.97	122467
2013-11-05	26.89	27.13	26.38	26.47	89201
2013-11-06	26.69	26.76	25.25	25.50	271982
2013-11-07	25.81	25.81	23.69	24.26	437461
2013-11-08	24.26	24.38	23.66	23.67	191138
2013-11-11	23.75	23.86	23.54	23.65	122223
2013-11-12	23.66	24.00	23.54	23.99	83740
2013-11-13	23.79	24.40	23.64	24.30	83654
2013-11-14	24.36	24.57	24.23	24.40	43171
2013-11-15	24.41	24.63	24.33	24.45	50890
2013-11-18	24.43	24.49	23.97	24.17	82438
2013-11-19	24.13	24.38	23.58	24.05	100100
2013-11-20	24.12	24.28	23.90	24.28	191647
2013-11-21	24.35	25.00	24.25	24.71	68926
2013-11-22	24.79	25.24	24.62	25.00	61687
2013-11-25	25.16	25.28	24.96	25.11	63908
2013-11-26	25.11	25.58	24.92	25.14	96139
2013-11-27	25.23	25.47	25.11	25.45	55947
2013-11-29	25.61	25.82	25.35	25.41	24376
2013-12-02	25.41	25.44	24.99	25.08	118025
2013-12-03	24.97	25.19	24.95	25.15	71929
2013-12-04	25.11	25.53	24.31	24.52	72680
2013-12-05	24.53	24.79	24.46	24.67	33295
2013-12-06	24.98	25.49	24.98	25.32	64933
2013-12-09	25.31	25.45	25.10	25.33	47471
2013-12-10	25.38	25.98	25.21	25.46	95865
2013-12-11	25.42	25.47	24.50	25.04	72305
2013-12-12	25.01	25.37	24.81	25.32	76734
2013-12-13	25.38	25.60	25.05	25.36	62643
2013-12-16	25.52	25.80	25.24	25.27	78347
2013-12-17	25.29	25.60	25.13	25.37	74446
2013-12-18	25.48	25.48	24.86	25.14	88783
2013-12-19	25.12	25.12	24.05	24.23	141839
2013-12-20	24.34	25.17	23.37	24.84	218031
2013-12-23	25.02	25.70	25.02	25.32	87043
2013-12-24	25.40	25.89	25.09	25.70	65005
2013-12-26	25.77	25.77	25.30	25.37	44049
2013-12-27	25.47	25.50	25.01	25.25	36399
2013-12-30	25.34	25.35	24.83	24.86	64131
2013-12-31	24.94	25.40	24.68	25.08	64754
2014-01-02	25.09	25.13	24.22	24.71	79817
2014-01-03	24.71	24.82	23.37	24.74	79038
2014-01-06	24.91	25.18	24.37	24.65	81228
2014-01-07	24.69	25.13	24.41	24.78	67053
2014-01-08	24.76	24.76	24.01	24.07	90390
2014-01-09	24.09	24.55	24.09	24.48	75460
2014-01-10	24.53	24.88	24.41	24.64	136481
2014-01-13	24.50	24.77	24.26	24.48	48359
2014-01-14	24.53	24.85	24.35	24.58	47903
2014-01-15	24.65	24.87	24.50	24.64	60315
2014-01-16	24.63	24.86	24.36	24.60	64809
2014-01-17	24.50	24.84	24.50	24.80	60384
2014-01-21	24.92	25.23	24.74	24.94	53123
2014-01-22	25.03	25.63	24.97	25.53	66926
2014-01-23	25.48	25.76	25.28	25.69	76155
2014-01-24	25.56	25.77	24.67	25.02	74411
2014-01-27	25.01	25.22	24.45	24.86	53469
2014-01-28	24.83	25.16	24.67	25.15	61066
2014-01-29	24.92	25.13	24.40	24.89	137389
2014-01-30	25.14	25.72	24.73	25.58	109277
2014-01-31	25.12	25.54	24.99	25.07	58510
2014-02-03	24.91	25.09	23.46	23.81	69465
2014-02-04	23.95	24.00	23.54	23.67	57331
2014-02-05	23.59	23.97	22.52	22.90	89503
2014-02-06	22.90	22.90	22.51	22.60	95358
2014-02-07	22.67	23.40	22.67	23.25	77343
2014-02-10	23.29	23.96	22.67	23.10	49655
2014-02-11	23.11	23.96	23.05	23.66	119754
2014-02-12	23.56	23.56	22.92	23.45	147782
2014-02-13	23.35	23.87	23.11	23.74	72846
2014-02-14	23.76	23.80	23.03	23.37	76930
2014-02-18	23.43	23.81	22.19	23.68	107754
2014-02-19	23.65	23.97	23.48	23.60	71490
2014-02-20	23.53	23.95	22.90	23.86	78052
2014-02-21	23.99	24.10	23.36	23.52	115570
2014-02-24	23.63	23.85	23.14	23.23	113259
2014-02-25	23.16	23.46	22.75	22.94	81905
2014-02-26	23.03	23.73	22.76	23.34	80480
2014-02-27	23.34	23.38	22.76	22.88	114245
2014-02-28	22.94	23.54	22.94	23.27	75930
2014-03-03	23.15	23.49	22.88	23.32	43628
2014-03-04	23.61	24.06	23.54	23.82	141289
2014-03-05	23.91	24.83	23.91	24.54	173793
2014-03-06	25.50	25.50	22.23	24.05	425932
2014-03-07	24.30	24.78	23.86	24.72	111450
2014-03-10	24.58	24.95	24.27	24.66	125724
2014-03-11	24.77	25.02	24.21	24.59	102734
2014-03-12	24.54	24.93	24.38	24.92	108937
2014-03-13	25.09	25.38	24.36	24.65	77976
2014-03-14	24.65	24.87	24.36	24.79	57747
2014-03-17	24.88	25.25	24.68	24.76	53849
2014-03-18	24.84	25.33	24.79	25.33	48041
2014-03-19	25.22	25.30	24.67	24.85	48764
2014-03-20	24.90	25.33	24.88	25.05	46118
2014-03-21	25.23	25.81	25.23	25.38	107315
2014-03-24	25.35	25.35	24.58	24.72	110923
2014-03-25	24.93	25.19	24.65	25.14	165082
2014-03-26	25.40	25.76	24.60	24.72	103949
2014-03-27	24.69	25.26	24.69	25.26	104785
2014-03-28	25.20	25.85	25.03	25.09	46990
2014-03-31	25.28	25.43	24.88	25.32	187790
2014-04-01	25.29	25.95	25.09	25.91	109199
2014-04-02	25.95	26.18	25.77	26.02	64202
2014-04-03	26.02	26.16	25.04	25.54	82427
2014-04-04	25.86	25.86	24.65	25.00	79361
2014-04-07	24.97	24.99	24.17	24.54	83774
2014-04-08	24.66	25.12	24.37	24.68	80824
2014-04-09	24.78	24.82	24.39	24.58	96021
2014-04-10	24.64	24.64	23.82	24.30	85325
2014-04-11	24.07	24.18	23.82	23.94	88001
2014-04-14	24.08	24.42	23.94	24.21	70940
2014-04-15	24.37	24.73	23.71	24.34	80420
2014-04-16	24.50	24.56	24.13	24.38	34564
2014-04-17	24.32	24.71	24.00	24.53	110645
2014-04-21	24.50	24.55	24.26	24.44	30237
2014-04-22	24.50	24.68	24.39	24.48	64071
2014-04-23	24.43	24.44	23.96	23.97	42049
2014-04-24	24.19	24.35	23.78	24.21	58527
2014-04-25	24.04	24.29	23.86	24.12	93154
2014-04-28	24.28	24.45	23.02	23.35	137732
2014-04-29	23.54	24.03	23.12	23.25	45364
2014-04-30	23.13	23.61	23.01	23.49	54112
2014-05-01	23.45	23.54	23.00	23.51	89292
2014-05-02	23.50	24.10	23.46	23.60	50001
2014-05-05	23.50	23.70	23.12	23.41	63178
2014-05-06	23.19	23.56	23.10	23.30	67127
2014-05-07	23.26	23.52	22.65	23.41	108530
2014-05-08	22.78	23.98	22.60	22.76	103791
2014-05-09	22.59	23.69	22.55	23.61	88690
2014-05-12	23.61	24.87	23.61	24.59	113706
2014-05-13	24.99	26.37	24.99	26.02	335612
2014-05-14	26.00	26.08	25.72	25.76	246448
2014-05-15	25.60	25.76	24.78	25.06	102830
2014-05-16	25.12	25.53	25.00	25.49	92312
2014-05-19	25.49	25.87	25.49	25.82	86366
2014-05-20	25.68	25.70	25.01	25.12	116422
2014-05-21	25.24	25.50	24.68	25.01	85179
2014-05-22	25.00	25.29	24.96	25.03	43777
2014-05-23	25.09	25.44	25.04	25.43	45095
2014-05-27	25.57	26.23	25.31	25.49	106828
2014-05-28	25.41	25.65	25.24	25.28	81516
2014-05-29	25.45	25.45	25.00	25.21	94108
2014-05-30	25.30	25.49	24.91	25.02	68569
2014-06-02	25.00	25.33	24.75	25.06	70361
2014-06-03	25.01	25.18	24.88	25.05	83708
2014-06-04	24.97	25.26	24.82	25.01	75994
2014-06-05	25.02	25.54	24.96	25.00	151235
2014-06-06	25.00	25.29	24.87	25.26	141731
2014-06-09	25.13	25.86	24.96	25.47	97692
2014-06-10	25.47	25.82	25.28	25.65	250665
2014-06-11	25.64	25.68	25.04	25.27	73814
2014-06-12	25.13	25.26	24.77	24.92	59282
2014-06-13	25.06	25.06	24.61	24.72	43257
2014-06-16	24.81	25.04	24.49	24.67	57903
2014-06-17	24.62	24.99	24.47	24.76	70893
2014-06-18	24.85	24.88	24.36	24.74	48949
2014-06-19	24.79	25.00	24.61	24.93	56205
2014-06-20	25.08	25.20	24.69	25.05	114108
2014-06-23	25.08	25.08	24.45	24.65	46855
2014-06-24	24.64	24.88	24.39	24.44	127853
2014-06-25	24.43	24.85	24.15	24.75	96566
2014-06-26	24.88	24.97	24.56	24.82	48548
2014-06-27	24.75	25.33	24.75	25.23	184493
2014-06-30	25.26	25.35	24.96	25.33	57019
2014-07-01	25.41	26.38	25.41	26.15	92561
2014-07-02	26.00	26.30	24.80	26.15	190601
2014-07-03	26.34	27.25	26.33	27.16	91954
2014-07-07	27.19	27.19	26.39	26.99	139147
2014-07-08	26.99	27.22	26.48	26.80	73090
2014-07-09	26.83	26.87	24.68	25.15	998434
2014-07-10	24.68	25.02	24.55	24.86	193308
2014-07-11	24.80	25.01	24.63	24.97	81192
2014-07-14	24.99	25.30	24.96	25.20	159219
2014-07-15	25.04	25.43	24.80	25.12	276776
2014-07-16	25.23	25.47	25.02	25.32	73210
2014-07-17	25.20	25.57	25.18	25.29	110878
2014-07-18	25.26	25.93	25.17	25.44	103201
2014-07-21	25.35	25.45	25.05	25.22	50464
2014-07-22	25.33	25.60	25.02	25.15	90814
2014-07-23	25.31	25.44	25.10	25.19	142983
2014-07-24	25.31	25.31	24.84	25.07	112444
2014-07-25	24.84	25.01	24.60	24.93	84448
2014-07-28	24.89	25.18	24.78	25.06	96710
2014-07-29	25.05	25.28	24.94	25.00	70839
2014-07-30	25.16	25.31	24.92	25.16	62687
2014-07-31	24.82	25.13	24.77	24.81	109259
2014-08-01	24.79	25.27	24.77	25.11	144291
2014-08-04	25.13	25.13	24.56	25.04	60415
2014-08-05	25.58	26.15	25.01	25.44	138871
2014-08-06	25.30	25.97	25.02	25.78	74703
2014-08-07	24.79	25.08	23.83	24.50	199778
2014-08-08	24.10	24.15	22.43	23.21	495489
2014-08-11	23.26	23.80	23.00	23.35	118275
2014-08-12	23.31	23.54	22.97	23.13	221902
2014-08-13	23.14	23.44	22.87	22.94	172498
2014-08-14	22.98	23.41	22.98	23.14	142310
2014-08-15	23.33	23.56	23.09	23.44	167989
2014-08-18	23.67	24.07	23.51	23.88	112170
2014-08-19	23.95	24.22	23.56	23.60	86752
2014-08-20	23.40	23.81	23.29	23.47	79383
2014-08-21	23.45	23.79	23.24	23.63	77518
2014-08-22	23.53	23.71	23.24	23.32	85869
2014-08-25	23.41	23.54	23.15	23.31	75543
2014-08-26	23.41	23.81	23.13	23.64	108921
2014-08-27	23.63	23.88	23.31	23.39	66677
2014-08-28	23.26	23.53	23.20	23.36	62906
2014-08-29	23.36	23.45	23.14	23.38	98662
2014-09-02	23.46	23.81	23.26	23.52	94278
2014-09-03	23.67	23.88	23.33	23.42	102822
2014-09-04	23.55	23.87	23.14	23.24	96800
2014-09-05	23.12	23.79	23.11	23.54	120068
2014-09-08	23.55	24.23	23.55	23.99	104306
2014-09-09	24.02	24.02	23.38	23.73	127261
2014-09-10	23.64	24.15	23.60	23.85	88310
2014-09-11	23.65	24.26	23.65	23.96	170936
2014-09-12	23.91	23.96	23.64	23.80	101325
2014-09-15	23.76	24.50	23.58	24.25	200452
2014-09-16	24.14	24.28	24.00	24.00	103724
2014-09-17	24.04	25.14	23.81	24.84	225573
2014-09-18	24.86	25.26	24.65	25.17	139765
2014-09-19	25.22	25.29	24.72	24.93	140661
2014-09-22	24.87	25.08	24.60	24.97	112704
2014-09-23	24.78	25.04	24.60	24.61	106090
2014-09-24	24.73	25.08	24.47	24.88	98592
2014-09-25	24.80	24.92	24.45	24.70	142032
2014-09-26	24.71	24.97	24.50	24.93	93512
2014-09-29	24.72	25.06	24.54	24.64	170389
2014-09-30	24.59	24.59	24.08	24.08	152953
2014-10-01	23.95	24.42	23.60	23.69	167344
2014-10-02	23.64	23.98	23.51	23.69	118819
2014-10-03	23.92	24.07	23.65	23.71	101908
2014-10-06	23.72	24.18	23.66	23.72	106897
2014-10-07	23.65	23.79	23.32	23.35	182935
2014-10-08	23.25	23.80	23.03	23.59	214237
2014-10-09	23.52	23.68	23.24	23.40	124686
2014-10-10	23.26	23.68	23.16	23.38	127751
2014-10-13	23.46	24.03	23.46	23.54	114414
2014-10-14	23.78	24.18	23.31	23.43	186439
2014-10-15	23.13	23.84	22.81	23.76	182245
2014-10-16	23.55	24.68	23.50	24.56	157927
2014-10-17	24.85	24.85	24.28	24.36	137104
2014-10-20	24.19	24.40	24.01	24.17	99895
2014-10-21	24.19	24.62	24.12	24.43	133406
2014-10-22	24.41	24.83	23.85	23.90	82917
2014-10-23	24.09	24.51	24.09	24.34	112506
2014-10-24	24.42	24.67	24.09	24.45	65528
2014-10-27	24.49	24.55	24.11	24.42	56884
2014-10-28	24.43	25.35	24.27	25.19	133188
2014-10-29	25.13	25.51	25.07	25.20	80587
2014-10-30	25.21	25.56	24.88	25.29	133620
2014-10-31	25.72	26.02	25.37	25.94	112338
2014-11-03	25.89	26.19	25.60	25.86	91517
2014-11-04	25.93	26.18	25.77	25.94	79824
2014-11-05	26.15	26.20	25.82	26.00	128559
2014-11-06	27.25	27.32	25.71	26.80	225981
2014-11-07	26.51	26.96	26.51	26.75	78978
2014-11-10	26.71	27.51	26.59	27.51	116749
2014-11-11	27.44	27.44	26.89	26.91	93955
2014-11-12	26.86	27.40	26.74	27.31	89422
2014-11-13	27.24	27.38	27.01	27.18	14461
2014-11-14	26.77	27.02	26.60	26.89	82549
2014-11-17	26.79	26.92	26.17	26.20	86045
2014-11-18	26.19	26.55	25.95	26.13	249334
2014-11-19	26.06	26.34	25.87	26.17	65438
2014-11-20	26.16	26.83	26.16	26.76	55109
2014-11-21	27.18	27.22	26.48	26.76	108682
2014-11-24	26.91	26.91	26.33	26.75	139968
2014-11-25	26.69	27.00	26.27	26.97	90479
2014-11-26	27.00	27.25	26.54	26.60	159352
2014-11-28	26.60	28.33	25.81	25.95	116461
2014-12-01	25.99	26.24	25.71	25.93	96731
2014-12-02	25.92	26.48	25.64	26.32	78407
2014-12-03	26.41	27.31	26.41	27.21	96966
2014-12-04	27.11	27.36	26.74	27.09	102175
2014-12-05	27.08	27.50	27.02	27.23	91454
2014-12-08	27.09	27.18	26.23	26.28	67705
2014-12-09	25.95	26.69	25.76	26.28	237183
2014-12-10	26.20	26.42	25.91	26.02	124676
2014-12-11	26.08	26.47	25.79	25.89	82354
2014-12-12	25.70	25.94	25.38	25.59	98687
2014-12-15	25.79	25.92	25.41	25.63	99967
2014-12-16	25.66	26.52	25.45	25.62	89247
2014-12-17	25.62	26.64	25.50	26.59	82169
2014-12-18	26.87	26.87	26.22	26.80	90269
2014-12-19	26.68	26.87	26.12	26.80	192004
2014-12-22	26.76	27.03	26.42	26.93	64831
2014-12-23	27.07	27.58	26.26	27.43	71961
2014-12-24	27.44	27.88	27.21	27.50	106952
2014-12-26	27.74	27.94	27.69	27.81	37996
2014-12-29	27.77	28.00	27.48	27.55	65577
2014-12-30	27.56	27.78	27.36	27.70	86077
2014-12-31	27.67	27.85	27.36	27.40	76411
2015-01-02	27.45	27.68	26.48	26.73	89703
2015-01-05	26.53	26.76	26.12	26.31	54041
2015-01-06	26.31	26.41	25.50	25.79	84462
2015-01-07	26.00	26.25	25.55	26.02	96763
2015-01-08	26.22	26.67	25.88	26.38	83843
2015-01-09	26.44	26.44	25.60	25.68	74878
2015-01-12	25.60	25.75	25.15	25.38	80902
2015-01-13	25.51	26.04	24.95	25.15	99540
2015-01-14	24.95	25.41	24.80	25.11	82572
2015-01-15	25.21	25.45	24.55	24.68	59706
2015-01-16	24.56	25.68	24.56	25.56	96516
2015-01-20	25.52	25.90	25.00	25.15	125586
2015-01-21	25.32	25.63	24.91	25.36	93415
2015-01-22	25.60	25.73	25.29	25.70	64037
2015-01-23	25.63	25.89	25.42	25.69	44835
2015-01-26	25.76	26.05	25.43	25.52	48802
2015-01-27	25.17	25.72	25.17	25.60	143613
2015-01-28	25.66	25.89	25.20	25.29	127103
2015-01-29	25.43	25.66	25.31	25.63	100879
2015-01-30	25.39	25.64	25.00	25.03	87665
2015-02-02	25.02	25.95	25.02	25.79	82842
2015-02-03	25.90	26.56	25.90	26.52	53918
2015-02-04	26.31	26.41	25.96	26.05	61748
2015-02-05	26.14	26.69	26.05	26.67	35869
2015-02-06	26.75	27.17	26.56	26.69	65143
2015-02-09	26.69	26.87	26.37	26.39	44970
2015-02-10	26.55	26.79	25.93	26.19	37282
2015-02-11	26.04	26.28	25.70	26.04	38008
2015-02-12	26.31	26.44	25.93	26.38	53519
2015-02-13	26.36	26.65	25.96	26.52	62502
2015-02-17	26.67	26.67	26.15	26.45	35664
2015-02-18	26.42	26.70	26.33	26.50	28823
2015-02-19	26.50	26.83	26.35	26.51	88309
2015-02-20	26.36	26.86	25.95	26.24	111745
2015-02-23	26.29	26.56	25.55	26.53	81572
2015-02-24	26.62	26.98	26.25	26.74	66005
2015-02-25	26.80	27.11	26.62	26.91	58730
2015-02-26	26.90	27.09	26.88	27.03	42575
2015-02-27	27.06	27.75	26.68	27.64	155625
2015-03-02	27.69	28.00	27.34	27.83	67372
2015-03-03	27.85	27.92	27.31	27.55	110719
2015-03-04	27.40	27.47	26.89	27.06	70084
2015-03-05	27.04	27.15	26.34	26.98	49937
2015-03-06	26.72	26.94	26.36	26.47	53668
2015-03-09	26.44	26.73	26.26	26.49	74673
2015-03-10	26.14	26.45	26.00	26.01	63664
2015-03-11	26.00	26.84	25.80	26.63	226151
2015-03-12	28.50	29.29	27.71	29.10	521755
2015-03-13	29.20	29.74	28.81	29.29	343494
2015-03-16	28.84	29.39	28.37	29.32	348851
2015-03-17	28.97	29.90	28.56	29.17	562259
2015-03-18	29.00	29.80	29.00	29.69	279253
2015-03-19	29.48	29.76	29.48	29.61	151992
2015-03-20	29.65	29.77	29.42	29.46	227997
2015-03-23	29.46	30.89	29.46	30.42	541481
2015-03-24	30.50	30.85	30.09	30.16	490513
2015-03-25	30.36	31.50	30.36	31.42	442572
2015-03-26	31.19	32.11	31.19	31.70	334576
2015-03-27	31.70	31.95	30.97	31.20	199729
2015-03-30	31.74	32.24	31.56	31.91	229285
2015-03-31	31.81	32.07	31.29	31.34	162160
2015-04-01	31.11	31.34	30.62	31.00	169343
2015-04-02	30.88	31.69	30.88	31.24	142486
2015-04-06	31.04	31.18	29.60	30.67	386719
2015-04-07	30.50	30.89	30.15	30.75	188370
2015-04-08	30.63	31.03	30.37	30.95	186001
2015-04-09	30.85	31.06	30.23	30.43	86217
2015-04-10	30.46	30.99	30.35	30.89	107458
2015-04-13	30.60	31.90	30.24	31.04	330880
2015-04-14	31.43	31.69	31.04	31.15	169755
2015-04-15	31.31	31.92	31.31	31.71	176224
2015-04-16	31.55	31.77	30.68	30.94	123180
2015-04-17	30.67	31.02	30.15	30.40	131382
2015-04-20	30.40	30.65	28.99	29.70	382574
2015-04-21	29.61	30.39	29.61	30.31	125782
2015-04-22	30.45	30.81	30.06	30.30	110116
2015-04-23	30.27	30.41	30.00	30.19	79481
2015-04-24	30.24	30.60	30.04	30.54	105159
2015-04-27	30.54	30.90	30.04	30.40	109022
2015-04-28	30.47	30.93	30.24	30.93	152816
2015-04-29	30.61	30.91	30.27	30.49	92753
2015-04-30	30.22	30.48	29.19	29.32	112303
2015-05-01	29.36	29.72	28.82	29.71	89006
2015-05-04	29.54	29.77	29.21	29.55	109049
2015-05-05	29.54	29.90	29.00	29.18	120060
2015-05-06	29.19	29.72	29.10	29.49	146307
2015-05-07	29.10	29.56	27.90	29.30	160255
2015-05-08	29.50	30.10	29.22	30.04	167214
2015-05-11	30.00	30.15	29.81	30.02	126037
2015-05-12	29.95	29.95	29.24	29.47	100847
2015-05-13	29.67	29.85	29.25	29.77	127912
2015-05-14	29.85	30.20	29.65	30.16	110024
2015-05-15	30.16	30.16	29.75	29.83	53314
2015-05-18	29.65	30.10	29.51	29.98	86417
2015-05-19	29.94	29.94	29.31	29.68	93737
2015-05-20	29.71	29.89	29.49	29.81	73952
2015-05-21	29.68	30.16	29.66	29.87	84248
2015-05-22	29.74	29.81	29.26	29.40	50448
2015-05-26	29.49	29.49	28.73	29.09	93608
2015-05-27	29.16	29.84	28.69	29.70	94830
2015-05-28	29.68	29.92	29.40	29.71	67783
2015-05-29	29.65	29.74	29.01	29.60	200134
2015-06-01	29.88	30.12	29.22	29.65	175306
2015-06-02	29.47	30.10	29.42	29.92	76768
2015-06-03	30.03	30.94	29.92	30.90	152330
2015-06-04	30.62	30.86	30.33	30.50	106011
2015-06-05	30.45	30.51	29.87	30.48	150301
2015-06-08	30.35	30.48	29.82	29.93	74814
2015-06-09	29.89	30.00	29.60	29.77	58936
2015-06-10	29.96	30.53	29.77	30.38	85479
2015-06-11	30.31	30.61	30.15	30.48	36657
2015-06-12	30.41	30.41	30.05	30.14	59118
2015-06-15	29.82	29.82	29.28	29.41	71696
2015-06-16	29.28	29.60	29.11	29.31	85118
2015-06-17	29.44	29.44	28.84	28.97	96496
2015-06-18	28.92	29.55	28.92	29.34	143543
2015-06-19	29.40	29.56	29.26	29.30	130290
2015-06-22	29.38	29.73	29.30	29.39	82132
2015-06-23	29.26	29.54	29.20	29.34	80343
2015-06-24	29.30	29.42	28.74	29.29	55104
2015-06-25	29.33	29.33	28.97	29.24	42903
2015-06-26	29.24	29.30	28.92	29.23	323677
2015-06-29	30.72	31.71	30.21	30.96	1047445
2015-06-30	31.17	31.25	30.24	30.96	2806907
2015-07-01	31.14	31.60	30.65	31.52	322326
2015-07-02	31.43	31.53	30.22	30.61	210898
2015-07-06	30.31	30.91	30.12	30.65	106011
2015-07-07	30.55	30.75	29.90	30.57	156264
2015-07-08	30.17	30.60	30.10	30.32	150317
2015-07-09	30.71	30.71	30.13	30.38	108218
2015-07-10	30.85	30.91	30.59	30.83	61070
2015-07-13	30.82	31.11	30.61	31.06	121289
2015-07-14	30.97	31.54	30.73	31.40	96098
2015-07-15	31.56	31.56	30.70	30.86	128265
2015-07-16	30.92	31.30	30.82	30.89	91865
2015-07-17	30.95	31.38	30.93	31.11	122009
2015-07-20	31.11	31.23	30.54	31.20	112853
2015-07-21	31.04	31.70	30.89	31.37	118416
2015-07-22	31.15	31.53	31.13	31.22	57615
2015-07-23	31.37	31.37	30.19	30.25	84650
2015-07-24	30.03	30.03	28.91	29.01	113839
2015-07-27	28.70	29.11	28.34	29.04	124581
2015-07-28	29.08	29.50	28.59	29.40	203543
2015-07-29	29.25	29.70	29.10	29.56	207043
2015-07-30	29.47	29.92	29.28	29.57	150508
2015-07-31	29.58	30.15	29.56	30.04	194569
2015-08-03	30.08	30.35	29.63	30.34	158122
2015-08-04	30.29	30.41	29.96	30.36	179280
2015-08-05	30.34	30.34	28.71	28.95	194955
2015-08-06	30.22	30.22	27.77	29.80	301005
2015-08-07	29.87	29.87	28.64	29.27	156478
2015-08-10	29.42	29.58	28.70	29.21	157467
2015-08-11	28.90	29.21	28.65	29.06	143131
2015-08-12	28.72	29.25	28.72	29.24	96757
2015-08-13	29.21	29.92	29.21	29.40	128294
2015-08-14	29.29	29.86	29.24	29.54	105675
2015-08-17	29.53	29.53	29.08	29.49	70180
2015-08-18	29.49	29.55	28.98	29.19	78497
2015-08-19	29.14	29.40	28.81	29.15	57121
2015-08-20	28.98	29.15	28.65	28.85	107492
2015-08-21	28.39	28.99	28.08	28.57	94708
2015-08-24	27.46	28.32	26.96	27.20	143793
2015-08-25	27.91	27.91	26.72	26.84	133411
2015-08-26	27.33	27.70	26.88	27.49	100258
2015-08-27	27.62	27.89	27.16	27.60	88647
2015-08-28	27.52	28.70	27.52	28.25	130625
2015-08-31	28.19	28.97	28.19	28.69	70722
2015-09-01	28.20	28.83	28.00	28.15	187968
2015-09-02	28.41	28.41	27.56	27.72	168295
2015-09-03	28.11	28.45	27.93	28.26	148760
2015-09-04	27.92	28.33	27.80	27.84	95017
2015-09-08	28.20	28.28	27.77	27.90	176122
2015-09-09	28.07	28.15	27.54	27.61	180564
2015-09-10	27.57	27.97	27.34	27.49	174821
2015-09-11	27.25	27.55	26.96	27.17	183679
2015-09-14	27.17	27.35	26.96	27.01	110349
2015-09-15	26.97	27.05	26.82	26.85	122034
2015-09-16	26.86	27.17	26.80	27.14	103368
2015-09-17	27.04	27.82	27.04	27.35	74218
2015-09-18	26.99	27.42	26.57	26.60	160249
2015-09-21	26.68	27.20	26.43	26.57	129778
2015-09-22	26.25	26.55	25.75	26.01	171638
2015-09-23	26.00	26.16	25.91	26.02	158247
2015-09-24	25.80	26.02	25.76	25.91	258338
2015-09-25	26.08	26.89	25.65	25.77	172960
2015-09-28	25.52	26.20	25.40	25.95	159143
2015-09-29	26.04	26.35	25.80	26.04	94918
2015-09-30	26.18	26.62	26.00	26.20	146416
2015-10-01	26.28	26.35	25.49	25.72	136443
2015-10-02	24.91	24.91	22.52	24.28	314881
2015-10-05	24.36	25.39	24.18	25.36	203914
2015-10-06	25.37	26.34	25.37	25.51	167329
2015-10-07	25.58	26.06	25.36	25.73	430251
2015-10-08	25.76	26.73	25.71	26.67	152526
2015-10-09	26.81	27.30	26.81	27.15	181136
2015-10-12	27.11	27.34	27.06	27.25	101893
2015-10-13	27.16	27.52	27.05	27.06	162874
2015-10-14	26.98	27.09	26.37	26.57	160101
2015-10-15	26.70	27.42	26.60	27.42	100529
2015-10-16	27.28	27.28	22.61	23.04	750595
2015-10-19	22.80	22.92	21.50	22.57	364789
2015-10-20	22.58	22.60	21.93	21.94	207594
2015-10-21	21.89	21.90	21.13	21.14	147634
2015-10-22	21.35	22.04	21.04	21.87	134510
2015-10-23	21.98	22.04	21.48	21.94	148130
2015-10-26	21.56	22.38	21.56	22.01	131238
2015-10-27	21.84	21.97	21.22	21.38	109759
2015-10-28	21.32	22.06	21.06	21.97	182498
2015-10-29	21.86	22.28	21.79	22.24	113818
2015-10-30	22.29	22.56	22.14	22.50	238776
2015-11-02	22.58	23.28	22.52	23.11	90132
2015-11-03	23.00	23.33	22.75	22.89	98760
2015-11-04	22.94	23.27	22.47	22.60	242985
2015-11-05	22.41	22.41	19.05	20.25	628578
2015-11-06	19.96	20.89	18.76	19.41	442906
2015-11-09	19.32	19.57	19.19	19.42	242178
2015-11-10	19.30	19.60	19.30	19.42	491681
2015-11-11	19.54	19.95	19.01	19.88	204179
2015-11-12	19.64	19.89	19.40	19.56	235754
2015-11-13	19.42	19.71	19.26	19.62	236579
2015-11-16	19.68	19.93	19.41	19.89	193507
2015-11-17	19.81	19.98	19.44	19.50	360558
2015-11-18	19.63	19.72	19.21	19.39	186899
2015-11-19	19.29	19.70	19.29	19.69	152210
2015-11-20	19.82	20.05	19.43	19.47	226983
2015-11-23	19.34	19.73	19.25	19.71	131162
2015-11-24	19.42	20.38	19.42	20.24	165931
2015-11-25	20.32	20.63	19.55	20.57	139057
2015-11-27	20.62	20.87	20.52	20.69	85463
2015-11-30	20.74	21.36	20.56	21.20	189545
2015-12-01	21.19	21.35	20.95	21.25	150777
2015-12-02	21.16	21.54	20.90	21.14	166046
2015-12-03	21.16	21.40	20.50	20.77	342063
2015-12-04	20.75	21.00	20.40	20.71	296807
2015-12-07	20.70	20.70	19.36	19.40	299887
2015-12-08	19.15	19.40	18.64	18.88	455578
2015-12-09	18.93	19.27	18.18	18.22	352177
2015-12-10	18.29	19.96	18.29	19.69	228982
2015-12-11	19.73	19.87	19.32	19.76	240074
2015-12-14	19.71	19.87	19.33	19.71	155469
2015-12-15	19.75	19.86	19.47	19.69	165302
2015-12-16	19.73	20.28	19.66	20.01	151521
2015-12-17	20.07	20.29	19.97	20.07	129497
2015-12-18	20.07	20.41	20.01	20.28	513115
2015-12-21	20.38	20.50	20.10	20.19	131234
2015-12-22	20.26	20.48	20.12	20.35	76494
2015-12-23	20.53	21.15	20.37	21.08	143535
2015-12-24	21.11	21.36	20.68	20.72	79247
2015-12-28	20.67	20.83	20.50	20.64	78428
2015-12-29	20.69	21.22	20.69	21.18	109593
2015-12-30	20.99	21.29	20.77	20.85	131930
2015-12-31	20.88	20.94	20.24	20.61	169873
2016-01-04	20.36	20.56	19.83	20.36	184183
2016-01-05	20.13	20.34	19.98	20.08	134953
2016-01-06	19.80	20.44	19.80	20.40	212818
2016-01-07	20.00	21.25	19.82	19.84	245961
2016-01-08	19.94	20.01	19.06	19.16	214479
2016-01-11	19.29	19.41	18.92	19.27	141892
2016-01-12	19.49	19.49	18.77	19.09	155526
2016-01-13	19.15	19.35	18.39	18.66	126441
2016-01-14	18.72	19.37	18.61	19.00	115389
2016-01-15	18.55	18.85	18.14	18.79	196395
2016-01-19	18.99	19.12	18.40	18.66	157696
2016-01-20	18.39	19.68	18.09	19.46	140610
2016-01-21	19.36	19.90	18.46	19.00	155210
2016-01-22	19.34	19.88	19.09	19.38	112634
2016-01-25	19.24	19.45	18.37	18.43	91475
2016-01-26	18.55	18.92	17.88	18.88	114945
2016-01-27	18.81	18.81	18.40	18.51	224912
2016-01-28	18.70	18.92	18.45	18.73	154628
2016-01-29	18.85	20.01	18.85	20.01	170760
2016-02-01	19.79	19.85	19.19	19.51	105693
2016-02-02	19.25	19.86	19.25	19.41	149144
2016-02-03	19.53	19.59	18.99	19.36	123197
2016-02-04	19.39	19.79	19.24	19.32	111511
2016-02-05	19.28	19.50	18.82	18.82	120784
2016-02-08	18.69	19.30	17.82	18.49	217003
2016-02-09	18.17	19.10	17.77	18.22	122974
2016-02-10	18.64	19.58	18.64	19.22	147353
2016-02-11	18.94	20.26	18.94	20.07	168316
2016-02-12	20.16	20.38	19.57	20.28	175945
2016-02-16	20.45	20.97	20.33	20.81	126981
2016-02-17	20.96	21.02	20.40	20.47	171088
2016-02-18	20.56	21.09	20.30	20.63	90785
2016-02-19	20.53	20.83	20.41	20.63	139236
2016-02-22	20.93	22.11	20.71	20.80	287183
2016-02-23	20.71	21.88	20.59	21.48	202155
2016-02-24	21.22	21.83	21.06	21.80	93875
2016-02-25	21.95	21.95	21.50	21.75	107874
2016-02-26	21.78	21.97	21.63	21.75	110233
2016-02-29	21.80	22.67	21.79	22.43	128568
2016-03-01	22.60	23.05	22.35	22.86	200483
2016-03-02	22.76	23.48	22.70	22.86	117466
2016-03-03	20.96	23.64	20.96	23.29	211945
2016-03-04	23.53	24.97	23.53	24.68	186937
2016-03-07	24.57	25.69	24.57	25.33	193397
2016-03-08	25.08	25.08	24.62	25.33	228591
2016-03-09	25.00	25.41	24.74	24.88	195455
2016-03-10	25.02	25.05	24.65	24.88	127530
2016-03-11	25.14	25.47	24.85	25.05	204113
2016-03-14	24.86	25.33	24.76	25.15	163064
2016-03-15	24.94	25.25	24.53	24.74	93777
2016-03-16	24.71	25.28	24.71	25.11	95126
2016-03-17	25.07	25.29	24.97	25.26	196451
2016-03-18	25.42	25.55	25.14	25.22	445657
2016-03-21	25.26	25.43	24.99	25.19	230556
2016-03-22	25.07	25.57	24.98	25.31	124909
2016-03-23	25.12	25.39	24.89	24.91	189308
2016-03-24	24.69	25.38	24.40	24.50	304995
2016-03-28	24.66	24.86	24.49	24.85	88048
2016-03-29	24.85	25.02	24.44	24.94	278520
2016-03-30	24.73	25.30	24.67	25.15	349723
2016-03-31	25.00	25.24	24.88	25.11	371763
2016-04-01	24.95	25.03	24.57	24.85	196070
2016-04-04	24.92	25.07	24.45	24.47	175663
2016-04-05	24.36	24.44	24.03	24.10	209744
2016-04-06	24.23	24.57	23.91	24.26	197647
2016-04-07	24.14	24.42	24.02	24.13	415911
2016-04-08	24.40	24.79	24.27	24.55	201041
2016-04-11	24.60	25.01	24.19	24.27	143161
2016-04-12	24.41	25.04	24.41	24.84	213205
2016-04-13	24.89	25.27	24.87	25.20	189386
2016-04-14	25.25	25.28	25.00	25.08	116200
2016-04-15	24.98	25.32	24.98	25.23	158911
2016-04-18	25.15	25.77	25.06	25.71	245288
2016-04-19	25.71	26.45	25.71	26.30	297168
2016-04-20	26.16	26.20	25.66	25.66	128408
2016-04-21	25.57	25.89	25.57	25.62	148372
2016-04-22	25.60	25.70	25.50	25.60	164679
2016-04-25	25.45	25.64	24.67	24.70	231442
2016-04-26	24.82	25.40	24.78	25.22	257078
2016-04-27	25.22	25.93	24.99	25.60	245602
2016-04-28	25.39	25.89	25.19	25.23	105368
2016-04-29	25.28	25.67	25.18	25.51	146618
2016-05-02	25.50	25.79	25.43	25.64	189431
2016-05-03	25.51	26.70	25.21	25.67	132855
2016-05-04	25.58	25.94	25.39	25.70	145459
2016-05-05	24.52	24.99	23.29	23.33	356388
2016-05-06	23.14	24.33	23.14	24.01	280048
2016-05-09	23.98	24.57	23.76	24.00	301565
2016-05-10	23.98	24.22	23.73	24.07	208677
2016-05-11	23.99	24.42	23.93	24.19	129624
2016-05-12	24.24	24.87	23.97	24.02	199107
2016-05-13	24.00	24.08	23.40	23.44	245730
2016-05-16	23.41	23.97	23.41	23.68	195770
2016-05-17	23.58	23.75	22.76	23.03	258562
2016-05-18	22.99	23.84	22.99	23.21	177653
2016-05-19	23.06	23.21	22.62	22.83	318074
2016-05-20	22.98	23.91	22.98	23.38	291522
2016-05-23	23.41	23.71	23.35	23.41	224380
2016-05-24	23.56	23.73	23.47	23.62	235937
2016-05-25	23.77	24.10	23.55	24.03	169224
2016-05-26	24.01	24.41	23.91	23.93	155344
2016-05-27	23.86	24.07	23.86	23.99	141178
2016-05-31	24.00	24.42	23.86	24.19	247994
2016-06-01	24.04	24.35	23.83	24.32	178549
2016-06-02	24.29	24.40	24.00	24.20	122805
2016-06-03	24.22	24.39	23.79	24.16	158999
2016-06-06	24.11	24.72	24.04	24.64	121221
2016-06-07	24.61	24.80	24.36	24.56	125185
2016-06-08	24.68	25.18	24.59	24.95	115198
2016-06-09	24.76	24.76	24.05	24.59	139140
2016-06-10	24.31	24.65	23.69	24.10	174999
2016-06-13	24.06	24.17	23.67	23.69	143231
2016-06-14	23.69	24.06	23.69	23.88	131064
2016-06-15	23.92	24.36	23.79	24.03	131351
2016-06-16	23.80	24.06	23.51	23.98	172318
2016-06-17	24.06	24.60	24.00	24.27	226188
2016-06-20	24.43	24.57	24.00	24.05	184079
2016-06-21	23.98	24.03	23.53	23.88	183184
2016-06-22	24.03	24.43	23.96	24.18	222656
2016-06-23	24.47	25.00	24.46	24.88	188915
2016-06-24	23.80	24.06	23.34	23.35	334115
2016-06-27	23.12	23.17	22.59	22.71	185042
2016-06-28	22.93	23.31	22.83	22.89	155716
2016-06-29	23.11	23.47	23.09	23.37	155659
2016-06-30	23.49	24.11	23.40	24.08	159260
2016-07-01	23.96	24.56	23.96	24.15	122054
2016-07-05	23.94	24.07	23.70	23.99	129487
2016-07-06	23.90	24.30	23.76	24.05	189364
2016-07-07	24.07	24.60	24.03	24.42	145668
2016-07-08	24.63	25.05	24.47	24.96	117954
2016-07-11	24.99	25.60	24.99	25.35	152221
2016-07-12	25.50	25.80	23.20	25.55	129751
2016-07-13	25.65	25.87	25.39	25.75	122916
2016-07-14	25.90	26.31	25.46	25.48	64682
2016-07-15	25.66	25.66	25.25	25.53	118088
2016-07-18	25.43	25.62	25.30	25.40	59466
2016-07-19	25.40	25.49	24.99	25.05	49327
2016-07-20	25.08	25.25	24.67	25.14	136891
2016-07-21	24.95	25.29	21.84	24.96	66586
2016-07-22	24.88	24.92	24.62	24.65	73370
2016-07-25	24.63	24.87	24.32	24.51	183049
2016-07-26	24.49	24.82	24.31	24.54	277764
2016-07-27	24.50	24.95	24.42	24.73	129820
2016-07-28	24.59	24.96	24.15	24.79	69727
2016-07-29	24.87	25.49	24.19	24.67	138009
2016-08-01	24.61	25.25	24.34	24.87	107441
2016-08-02	24.78	25.35	24.62	24.77	118302
2016-08-03	24.83	25.26	24.54	24.90	121686
2016-08-04	24.85	26.33	24.85	26.24	193922
2016-08-05	26.52	27.73	26.33	27.50	192852
2016-08-08	27.50	28.16	27.25	27.60	237855
2016-08-09	27.64	28.20	27.38	28.18	177658
2016-08-10	28.07	28.17	27.84	28.06	143309
2016-08-11	28.17	28.33	26.49	28.01	146566
2016-08-12	27.45	27.91	26.67	27.80	409042
2016-08-15	27.89	28.37	27.89	28.35	86592
2016-08-16	28.26	28.59	28.14	28.31	86367
2016-08-17	28.41	28.42	28.06	28.32	176251
2016-08-18	28.24	28.84	27.74	28.77	239350
2016-08-19	28.78	29.17	28.42	29.02	149565
2016-08-22	28.83	29.26	28.54	29.19	115486
2016-08-23	29.36	29.48	29.20	29.34	92038
2016-08-24	29.35	29.50	28.84	29.47	128972
2016-08-25	29.39	29.61	29.02	29.38	122695
2016-08-26	29.31	29.52	28.89	28.94	81796
2016-08-29	28.91	29.10	28.71	28.94	133939
2016-08-30	29.05	29.40	29.01	29.13	96720
2016-08-31	29.06	29.85	28.80	29.00	269979
2016-09-01	29.12	29.29	28.70	29.25	124298
2016-09-02	29.38	29.60	29.29	29.52	63261
2016-09-06	29.50	29.69	29.25	29.35	72296
2016-09-07	29.34	29.60	29.27	29.54	98545
2016-09-08	29.42	29.69	29.30	29.49	55384
2016-09-09	29.28	29.46	28.38	28.39	63278
2016-09-12	28.41	28.82	28.21	28.38	104327
2016-09-13	28.08	28.39	27.64	27.78	89005
2016-09-14	27.72	28.50	27.13	27.65	76760
2016-09-15	27.71	28.42	27.54	28.24	82397
2016-09-16	28.23	28.46	27.93	28.02	357852
2016-09-19	28.23	28.43	28.00	28.29	121484
2016-09-20	28.49	29.23	27.80	29.00	126936
2016-09-21	29.23	29.50	28.75	29.47	125730
2016-09-22	29.50	29.84	29.33	29.79	107799
2016-09-23	29.84	29.84	29.29	29.29	81339
2016-09-26	29.23	29.80	29.13	29.20	74962
2016-09-27	29.31	29.62	29.30	29.52	89030
2016-09-28	29.65	30.09	29.53	30.09	123817
2016-09-29	30.08	30.19	29.61	29.63	76380
2016-09-30	29.90	30.38	29.73	30.10	186777
2016-10-03	30.00	30.40	29.71	30.29	128853
2016-10-04	30.38	30.79	29.98	30.49	109680
2016-10-05	30.69	30.78	30.30	30.49	52339
2016-10-06	30.46	30.79	30.25	30.76	139756
2016-10-07	30.74	30.80	30.29	30.36	84496
2016-10-10	30.47	30.94	30.36	30.50	55046
2016-10-11	30.48	30.75	29.82	29.96	99881
2016-10-12	30.00	30.24	29.83	29.92	65002
2016-10-13	29.70	29.87	29.47	29.53	117584
2016-10-14	29.63	30.01	29.46	29.53	82278
2016-10-17	29.52	29.69	29.38	29.61	59927
2016-10-18	29.91	30.14	29.70	29.81	59835
2016-10-19	29.80	30.26	29.49	29.80	114514
2016-10-20	29.67	29.87	29.42	29.60	62916
2016-10-21	29.35	29.71	29.08	29.65	83390
2016-10-24	29.81	30.29	29.64	29.81	72781
2016-10-25	29.68	29.79	29.26	29.44	76897
2016-10-26	29.33	29.68	29.03	29.08	77056
2016-10-27	29.11	29.81	29.11	29.20	68433
2016-10-28	29.20	29.88	28.74	29.46	78559
2016-10-31	29.58	29.99	29.17	29.84	122140
2016-11-01	29.91	30.17	29.09	29.26	90304
2016-11-02	29.12	29.15	28.34	28.48	102978
2016-11-03	30.14	31.41	29.13	31.01	283179
2016-11-04	31.35	31.53	30.18	30.34	204975
2016-11-07	30.75	32.00	30.41	31.67	168332
2016-11-08	31.35	31.88	30.37	31.37	85738
2016-11-09	31.02	32.91	31.02	32.69	159745
2016-11-10	33.00	34.90	32.53	34.81	306415
2016-11-11	34.77	36.52	34.00	35.99	235348
2016-11-14	36.03	36.50	35.52	36.28	216791
2016-11-15	36.25	37.22	35.90	36.79	222607
2016-11-16	36.95	37.54	36.31	37.24	190120
2016-11-17	37.52	37.91	36.94	37.06	117455
2016-11-18	36.70	36.85	36.11	36.84	160262
2016-11-21	37.03	37.16	36.10	36.23	186332
2016-11-22	36.31	37.30	36.17	37.27	189686
2016-11-23	37.26	38.04	37.25	38.04	94141
2016-11-25	38.03	38.25	37.52	37.80	33404
2016-11-28	37.82	37.89	37.08	37.46	130473
2016-11-29	37.36	38.24	37.03	38.03	173237
2016-11-30	38.20	41.43	37.39	37.46	204915
2016-12-01	37.67	38.33	37.23	38.32	151729
2016-12-02	38.36	38.94	37.43	37.87	101628
2016-12-05	38.04	38.39	37.72	38.06	149485
2016-12-06	38.24	38.83	37.77	38.13	113626
2016-12-07	38.21	38.78	37.35	38.71	111484
2016-12-08	38.97	39.63	38.37	39.41	116048
2016-12-09	39.36	39.70	37.29	39.68	137460
2016-12-12	39.81	39.81	38.46	38.74	90041
2016-12-13	38.91	39.12	38.15	38.36	122199
2016-12-14	38.39	38.52	37.83	37.87	84629
2016-12-15	37.94	38.50	37.61	38.08	152957
2016-12-16	38.12	38.26	37.00	37.06	725660
2016-12-19	37.33	38.42	37.33	37.93	101961
2016-12-20	37.87	39.16	37.47	39.09	96419
2016-12-21	39.23	39.28	38.53	38.78	65396
2016-12-22	38.78	39.21	38.23	38.33	92521
2016-12-23	38.37	38.80	38.18	38.77	36230
2016-12-27	38.96	39.35	38.67	39.05	59768
2016-12-28	39.21	39.23	38.00	38.23	60020
2016-12-29	38.37	38.92	38.05	38.45	65045
2016-12-30	38.65	38.65	37.25	37.68	110537
2017-01-03	38.05	38.29	37.56	38.18	83919
2017-01-04	38.51	39.35	38.45	39.10	87325
2017-01-05	38.97	39.03	37.97	38.20	85230
2017-01-06	38.40	38.40	37.51	37.86	78254
2017-01-09	37.79	37.79	36.90	36.94	63306
2017-01-10	37.10	37.95	37.10	37.55	73685
2017-01-11	37.54	38.18	37.48	37.79	65558
2017-01-12	37.82	37.99	36.66	37.16	52105
2017-01-13	37.27	37.96	37.27	37.74	53096
2017-01-17	37.62	37.66	35.89	36.67	57063
2017-01-18	36.89	37.16	36.64	36.89	49148
2017-01-19	37.12	37.32	36.57	36.84	61941
2017-01-20	37.01	37.68	37.00	37.28	72209
2017-01-23	37.22	37.47	36.39	36.65	32387
2017-01-24	36.88	38.43	36.88	38.33	82901
2017-01-25	38.77	39.98	38.77	39.95	116908
2017-01-26	40.14	40.41	39.34	39.60	71773
2017-01-27	39.67	39.67	38.67	39.15	53194
2017-01-30	38.83	38.83	37.95	38.54	58524
2017-01-31	38.40	38.64	38.07	38.47	59108
2017-02-01	38.77	39.35	38.12	39.11	78459
2017-02-02	38.97	38.97	38.16	38.51	64581
2017-02-03	38.89	39.20	38.61	38.78	50211
2017-02-06	38.53	39.09	38.30	38.77	36170
2017-02-07	38.99	39.23	38.72	39.01	73003
2017-02-08	38.83	38.83	37.46	38.10	60015
2017-02-09	38.28	38.84	37.62	38.48	43274
2017-02-10	38.70	39.33	37.66	39.20	53292
2017-02-13	39.39	39.58	38.88	39.41	48415
2017-02-14	39.24	39.32	38.55	39.20	65768
2017-02-15	39.04	39.55	38.58	39.26	48149
2017-02-16	39.33	39.95	38.64	39.59	42817
2017-02-17	39.58	39.58	38.42	38.56	71461
2017-02-21	38.58	39.64	38.58	39.55	44292
2017-02-22	39.49	39.58	39.01	39.41	63991
2017-02-23	39.46	39.46	37.97	38.35	59469
2017-02-24	37.92	39.25	37.52	39.22	61193
2017-02-27	39.20	39.79	38.89	39.16	59373
2017-02-28	39.06	39.30	37.38	37.51	81341
2017-03-01	38.07	39.71	38.07	39.43	76168
2017-03-02	39.42	39.45	38.64	38.69	39976
2017-03-03	38.51	38.94	37.78	38.87	50032
2017-03-06	38.55	38.55	37.55	37.89	71632
2017-03-07	37.79	38.31	37.79	38.06	65046
2017-03-08	37.90	38.33	37.61	37.69	56486
2017-03-09	37.59	37.88	36.93	37.09	53669
2017-03-10	41.15	43.77	40.42	41.94	261275
2017-03-13	42.08	43.00	41.44	41.51	144022
2017-03-14	40.75	40.94	38.56	40.44	205259
2017-03-15	40.77	41.38	40.40	41.24	72842
2017-03-16	41.42	41.60	39.16	40.87	76925
2017-03-17	40.90	42.25	40.39	40.68	172201
2017-03-20	40.73	40.74	38.91	40.58	49076
2017-03-21	40.63	40.63	39.17	39.70	80278
2017-03-22	39.61	39.80	38.80	39.25	51464
2017-03-23	39.22	39.80	39.22	39.52	65262
2017-03-24	39.61	39.61	38.25	38.70	90299
2017-03-27	38.54	39.84	37.88	39.66	99044
2017-03-28	39.92	40.41	39.18	40.22	100993
2017-03-29	40.04	40.84	39.96	40.57	79989
2017-03-30	40.71	41.34	40.48	40.86	166387
2017-03-31	40.86	41.59	40.82	41.00	101124
2017-04-03	41.25	42.41	39.86	40.23	76360
2017-04-04	40.25	41.32	40.25	40.98	96426
2017-04-05	41.27	41.79	40.10	40.15	81745
2017-04-06	40.32	40.91	40.08	40.81	87306
2017-04-07	40.69	41.06	39.99	40.78	51999
2017-04-10	40.88	41.52	40.45	40.75	67416
2017-04-11	40.80	41.77	40.80	41.73	68459
2017-04-12	41.62	41.62	40.41	40.48	98557
2017-04-13	40.33	40.96	40.11	40.27	123611
2017-04-17	40.44	41.18	40.28	40.77	87963
2017-04-18	40.41	41.16	39.93	41.06	73573
2017-04-19	41.21	41.67	40.59	40.83	75993
2017-04-20	41.06	41.44	40.03	40.80	99703
2017-04-21	40.85	41.52	40.45	41.17	170863
2017-04-24	42.00	42.35	41.60	42.14	54941
2017-04-25	42.42	43.04	41.69	42.64	70140
2017-04-26	42.53	43.37	42.53	43.24	80308
2017-04-27	43.34	43.49	42.33	43.02	60421
2017-04-28	43.00	43.00	42.21	42.26	56356
2017-05-01	42.43	42.63	41.67	42.43	69932
2017-05-02	42.59	42.88	41.75	42.03	62874
2017-05-03	42.05	42.06	40.81	41.42	91549
2017-05-04	37.80	37.80	33.30	33.50	403105
2017-05-05	34.98	35.61	33.88	35.20	226590
2017-05-08	35.00	35.40	33.75	34.19	193836
2017-05-09	34.10	35.13	32.91	33.17	282090
2017-05-10	33.00	33.17	31.65	31.73	213169
2017-05-11	31.56	31.73	30.82	31.50	201039
2017-05-12	31.39	31.47	30.48	30.93	161727
2017-05-15	30.96	31.00	29.79	29.98	224886
2017-05-16	29.94	29.96	28.84	29.20	183369
2017-05-17	28.65	28.86	28.07	28.09	118912
2017-05-18	27.92	28.41	27.89	28.22	110401
2017-05-19	28.37	28.73	28.31	28.34	115084
2017-05-22	28.51	28.54	27.83	28.23	89695
2017-05-23	28.25	28.78	27.95	28.57	119534
2017-05-24	28.53	29.47	28.29	29.28	212164
2017-05-25	29.44	29.69	29.03	29.17	185143
2017-05-26	29.04	29.70	28.73	29.68	94323
2017-05-30	29.62	29.78	28.65	28.75	137031
2017-05-31	28.77	29.68	28.15	29.36	116070
2017-06-01	29.44	29.95	29.14	29.49	85645
2017-06-02	29.52	30.23	29.43	29.63	94821
2017-06-05	29.56	29.97	29.26	29.46	65946
2017-06-06	29.53	29.81	29.30	29.53	85782
2017-06-07	29.56	30.29	29.02	30.05	108973
2017-06-08	30.08	31.17	30.08	30.74	109717
2017-06-09	30.79	31.36	30.79	31.27	107558
2017-06-12	31.26	31.76	30.60	31.57	122231
2017-06-13	31.60	31.65	30.68	31.19	152932
2017-06-14	31.22	31.40	30.67	31.33	70921
2017-06-15	31.00	31.62	30.66	31.19	88708
2017-06-16	30.97	31.52	30.76	31.20	159677
2017-06-19	31.31	31.32	30.79	30.96	45820
2017-06-20	30.82	30.94	30.04	30.23	81275
2017-06-21	30.24	30.61	29.87	30.46	81091
2017-06-22	30.46	30.83	30.30	30.54	64240
2017-06-23	30.56	30.80	30.29	30.74	341606
2017-06-26	30.85	31.36	30.61	30.95	49891
2017-06-27	30.96	31.26	30.65	30.87	87949
2017-06-28	31.03	31.35	30.96	31.14	72227
2017-06-29	31.14	31.28	29.95	30.54	92252
2017-06-30	30.61	31.33	30.21	31.02	64191
2017-07-03	31.14	31.53	30.92	31.31	31865
2017-07-05	31.26	31.31	30.56	31.18	68982
2017-07-06	31.03	31.13	30.16	30.33	74056
2017-07-07	30.37	31.24	30.32	31.13	33833
2017-07-10	30.96	30.96	30.40	30.48	52586
2017-07-11	30.49	30.62	29.85	30.10	96488
2017-07-12	30.37	30.92	30.37	30.66	40224
2017-07-13	30.69	30.97	30.29	30.96	49425
2017-07-14	30.87	31.02	30.61	30.63	49188
2017-07-17	30.59	31.06	30.52	30.98	45637
2017-07-18	30.90	30.97	30.51	30.72	54299
2017-07-19	30.72	31.55	30.72	31.36	69120
2017-07-20	31.28	31.71	31.25	31.58	83376
2017-07-21	31.75	31.75	31.18	31.30	115346
2017-07-24	31.33	31.65	31.06	31.53	66900
2017-07-25	31.53	31.98	31.43	31.56	75794
2017-07-26	31.59	31.88	31.25	31.62	68461
2017-07-27	31.64	31.91	31.45	31.86	57015
2017-07-28	31.85	32.09	31.50	31.78	77709
2017-07-31	31.75	32.02	31.56	31.81	45168
2017-08-01	32.02	32.26	31.70	31.97	51998
2017-08-02	31.89	32.08	31.25	31.53	65912
2017-08-03	29.30	29.46	25.83	26.02	271544
2017-08-04	25.98	27.43	25.98	26.29	102744
2017-08-07	26.30	27.48	25.59	26.47	102888
2017-08-08	26.55	27.16	25.82	26.01	173245
2017-08-09	25.90	26.42	25.31	25.81	169913
2017-08-10	25.60	26.37	24.84	24.92	135409
2017-08-11	24.91	25.27	24.80	25.14	100452
2017-08-14	25.32	25.49	25.08	25.10	85307
2017-08-15	25.16	25.16	24.27	24.30	73453
2017-08-16	24.34	24.35	23.50	23.58	92531
2017-08-17	23.43	23.77	23.16	23.19	151210
2017-08-18	23.15	23.62	23.11	23.24	145744
2017-08-21	23.20	23.30	23.03	23.12	63562
2017-08-22	23.28	23.38	23.05	23.12	98235
2017-08-23	23.00	23.63	23.00	23.43	97653
2017-08-24	23.51	23.74	23.32	23.62	50137
2017-08-25	23.65	24.07	23.56	23.89	42837
2017-08-28	23.88	24.32	23.88	24.27	80239
2017-08-29	24.06	25.13	23.94	25.06	130262
2017-08-30	25.05	25.34	24.69	25.25	110075
2017-08-31	25.40	25.85	25.15	25.81	94984
2017-09-01	25.83	25.91	25.27	25.66	52891
2017-09-05	25.66	25.99	25.56	25.76	105293
2017-09-06	25.56	25.96	25.15	25.65	152082
2017-09-07	25.69	26.25	24.13	24.31	172305
2017-09-08	24.35	26.30	24.35	26.02	167875
2017-09-11	26.21	26.21	25.58	25.95	108837
2017-09-12	25.96	27.18	25.53	26.96	210620
2017-09-13	26.84	27.15	26.43	26.75	118759
2017-09-14	26.74	27.35	26.36	26.93	91083
2017-09-15	27.02	27.12	26.47	26.91	172796
2017-09-18	26.90	27.38	26.75	26.82	61851
2017-09-19	26.82	27.06	26.61	26.75	63967
2017-09-20	26.74	27.11	26.47	26.81	57520
2017-09-21	26.80	27.24	26.57	26.77	81371
2017-09-22	26.76	27.55	26.03	27.31	82909
2017-09-25	27.38	27.73	27.38	27.55	96044
2017-09-26	27.61	28.25	27.61	28.03	69211
2017-09-27	28.12	29.10	28.06	28.97	97500
2017-09-28	28.98	29.22	28.55	28.90	110331
2017-09-29	28.91	29.33	28.71	29.14	87853
2017-10-02	29.05	29.99	29.05	29.57	167451
2017-10-03	29.56	29.79	29.27	29.72	147513
2017-10-04	29.80	29.81	29.39	29.60	210927
2017-10-05	29.69	30.08	29.45	30.00	105587
2017-10-06	29.79	30.14	29.53	29.63	217403
2017-10-09	29.80	30.09	29.56	29.97	102532
2017-10-10	30.03	30.54	29.90	30.30	105847
2017-10-11	30.37	30.45	30.09	30.24	105239
2017-10-12	30.22	30.34	29.57	30.24	77557
2017-10-13	30.28	30.63	29.95	30.45	141903
2017-10-16	30.59	31.09	30.41	30.57	69992
2017-10-17	30.50	30.66	30.19	30.53	90908
2017-10-18	30.54	31.27	30.28	30.92	302376
2017-10-19	30.80	30.80	29.96	30.49	97372
2017-10-20	30.70	30.70	30.38	30.50	63050
2017-10-23	30.60	30.87	30.15	30.45	52304
2017-10-24	30.50	30.89	30.00	30.61	64043
2017-10-25	30.23	31.08	29.94	30.75	60665
2017-10-26	30.91	31.49	30.91	31.24	53073
2017-10-27	31.27	31.87	30.82	31.84	89504
2017-10-30	31.70	31.70	30.96	31.23	73908
2017-10-31	31.38	32.35	31.01	31.89	104143
2017-11-01	32.17	32.17	30.95	31.36	144790
2017-11-02	32.00	32.00	29.05	30.16	381053
2017-11-03	30.11	32.39	30.00	31.91	136154
2017-11-06	32.18	33.53	31.60	33.44	122508
2017-11-07	33.43	33.44	32.52	33.19	113859
2017-11-08	32.95	33.66	32.26	33.23	188698
2017-11-09	32.92	35.38	32.59	34.78	416698
2017-11-10	34.47	35.03	33.32	33.59	115918
2017-11-13	33.58	34.00	32.63	32.98	91225
2017-11-14	32.66	33.21	32.11	32.47	99839
2017-11-15	32.29	32.56	32.03	32.18	62009
2017-11-16	32.34	33.75	31.98	33.47	201012
2017-11-17	33.23	34.00	32.94	33.78	70534
2017-11-20	33.79	34.55	33.79	34.53	89335
2017-11-21	34.69	35.67	34.23	35.01	80129
2017-11-22	34.98	35.55	34.70	34.88	35254
2017-11-24	34.93	34.95	34.42	34.72	33250
2017-11-27	34.73	35.55	34.49	34.89	64947
2017-11-28	34.92	36.13	34.92	35.93	119684
2017-11-29	35.92	36.76	35.75	36.42	60399
2017-11-30	36.65	36.75	35.39	35.56	128683
2017-12-01	35.69	35.69	33.79	35.19	93633
2017-12-04	35.53	35.89	35.00	35.36	125623
2017-12-05	35.37	35.38	34.90	34.95	55671
2017-12-06	34.90	36.22	34.77	35.46	67177
2017-12-07	35.54	36.17	35.27	35.63	82061
2017-12-08	35.88	36.59	35.51	36.04	51721
2017-12-11	36.22	36.81	35.78	36.67	85951
2017-12-12	36.66	37.62	35.76	35.86	67210
2017-12-13	35.94	36.37	35.49	35.68	57567
2017-12-14	35.77	36.02	34.61	34.76	82818
2017-12-15	34.90	36.33	34.90	35.21	576616
2017-12-18	35.53	36.44	35.42	35.75	49612
2017-12-19	35.78	36.13	35.30	35.40	109102
2017-12-20	35.54	35.85	35.16	35.65	92368
2017-12-21	35.66	36.21	35.43	35.74	93621
2017-12-22	35.85	35.97	35.09	35.64	103868
2017-12-26	35.63	35.99	35.40	35.77	35306
2017-12-27	35.83	36.09	35.40	35.74	75523
2017-12-28	35.88	36.08	35.15	35.81	91515
2017-12-29	35.93	36.21	35.65	35.73	51427
2018-01-02	35.88	36.36	35.41	35.75	135077
2018-01-03	35.90	36.18	34.67	34.82	185703
2018-01-04	34.98	35.44	34.34	35.25	116499
2018-01-05	35.29	35.42	34.75	34.91	83120
2018-01-08	34.76	35.20	34.33	34.62	92417
2018-01-09	34.69	35.00	34.51	34.51	78699
2018-01-10	34.40	34.45	33.73	33.93	73252
2018-01-11	33.97	35.75	33.97	35.34	100766
2018-01-12	35.40	36.29	35.39	35.77	47073
2018-01-16	35.98	36.25	34.45	34.56	64350
2018-01-17	34.70	35.34	34.34	35.06	131163
2018-01-18	35.05	35.46	34.61	34.68	61308
2018-01-19	34.75	35.40	34.67	35.24	70933
2018-01-22	35.06	35.69	34.51	34.90	92672
2018-01-23	35.00	35.28	34.27	34.47	85795
2018-01-24	34.48	35.25	34.13	34.25	86140
2018-01-25	34.49	34.88	33.80	34.47	73350
2018-01-26	34.61	34.93	33.84	34.51	51401
2018-01-29	34.35	34.75	34.12	34.33	82926
2018-01-30	33.95	34.46	33.17	34.17	96030
2018-01-31	34.35	34.72	33.57	33.88	78425
2018-02-01	33.75	34.37	33.52	34.32	73229
2018-02-02	34.00	34.04	33.12	33.47	103064
2018-02-05	33.26	34.00	31.84	32.31	79146
2018-02-06	31.47	33.15	31.22	32.89	175559
2018-02-07	32.75	33.83	32.55	33.47	146168
2018-02-08	33.42	33.47	32.51	33.06	201373
2018-02-09	33.41	34.45	32.83	33.47	223549
2018-02-12	33.69	33.72	31.18	33.25	83055
2018-02-13	33.00	34.00	33.00	33.62	99704
2018-02-14	33.23	33.94	33.12	33.86	74300
2018-02-15	34.02	34.98	33.53	33.89	51515
2018-02-16	33.75	34.49	33.49	33.86	48822
2018-02-20	33.79	34.04	33.09	33.35	51239
2018-02-21	33.22	34.21	33.22	33.46	40825
2018-02-22	33.53	33.95	33.09	33.70	38311
2018-02-23	33.83	34.28	33.05	33.54	34429
2018-02-26	33.66	34.09	33.03	33.89	55277
2018-02-27	33.86	34.02	33.10	33.18	40231
2018-02-28	33.36	33.40	32.29	32.35	96388
2018-03-01	32.39	32.86	31.96	32.47	73449
2018-03-02	32.21	33.30	31.84	32.58	58105
2018-03-05	32.39	33.10	32.18	32.92	72333
2018-03-06	33.08	33.51	31.34	33.21	96049
2018-03-07	32.98	34.67	32.98	34.51	102291
2018-03-08	36.44	37.12	35.68	37.01	140941
2018-03-09	37.40	37.40	36.55	36.78	66488
2018-03-12	36.79	37.80	36.18	36.31	182243
2018-03-13	36.36	37.47	36.00	36.45	89326
2018-03-14	36.55	36.55	35.45	35.65	73903
2018-03-15	35.77	35.85	34.56	35.18	100844
2018-03-16	35.17	35.58	34.91	35.20	254081
2018-03-19	35.14	35.14	34.20	34.93	91989
2018-03-20	35.00	35.00	34.19	34.36	98381
2018-03-21	34.35	34.50	33.90	34.23	49878
2018-03-22	33.95	34.32	32.56	32.71	86978
2018-03-23	32.73	32.73	30.14	30.14	149334
2018-03-26	30.72	31.39	30.44	31.32	86883
2018-03-27	31.47	32.10	30.42	30.61	80980
2018-03-28	30.71	30.86	30.15	30.41	56174
2018-03-29	30.57	31.41	30.23	30.82	87302
2018-04-02	30.73	30.75	29.94	30.50	91894
2018-04-03	30.67	31.35	30.08	30.60	100720
2018-04-04	30.19	31.24	30.13	31.12	53321
2018-04-05	30.81	31.82	30.81	31.39	30060
2018-04-06	31.15	31.38	30.23	30.58	36903
2018-04-09	30.58	31.00	30.30	30.51	72324
2018-04-10	30.81	31.41	30.36	31.27	58015
2018-04-11	31.07	31.77	31.07	31.35	74221
2018-04-12	31.59	31.59	31.01	31.38	116575
2018-04-13	31.53	32.16	30.88	30.94	82630
2018-04-16	31.10	31.80	30.73	31.10	53685
2018-04-17	31.25	31.63	30.96	31.39	85144
2018-04-18	31.52	31.93	31.20	31.63	61710
2018-04-19	31.54	31.60	31.09	31.13	36516
2018-04-20	31.02	31.60	30.42	30.82	59565
2018-04-23	30.93	31.50	30.71	30.94	56144
2018-04-24	31.05	31.09	30.08	30.62	67137
2018-04-25	30.72	31.45	30.37	30.77	50610
2018-04-26	30.78	31.40	30.01	30.21	66758
2018-04-27	30.22	30.50	30.00	30.29	89346
2018-04-30	30.35	30.45	29.95	30.00	70357
2018-05-01	30.00	30.59	28.93	30.52	79148
2018-05-02	30.49	30.92	29.97	30.37	50472
2018-05-03	35.00	36.43	34.13	35.74	307340
2018-05-04	35.70	36.93	35.52	36.42	96751
2018-05-07	36.65	37.46	35.61	37.37	92729
2018-05-08	37.36	38.66	37.36	38.61	94269
2018-05-09	38.68	38.82	37.43	38.24	118231
2018-05-10	38.23	38.62	38.08	38.32	81596
2018-05-11	38.31	38.87	37.91	38.14	53537
2018-05-14	38.20	38.66	37.85	37.97	50007
2018-05-15	37.87	38.50	37.87	38.33	59237
2018-05-16	38.36	39.69	37.89	38.74	120229
2018-05-17	38.82	38.91	38.41	38.43	69637
2018-05-18	38.58	38.96	38.45	38.71	62889
2018-05-21	38.83	39.54	38.78	39.34	61577
2018-05-22	39.20	39.58	38.71	38.90	54056
2018-05-23	38.73	38.77	38.19	38.36	44320
2018-05-24	38.28	38.36	37.91	38.17	46436
2018-05-25	38.04	38.68	37.31	38.43	40343
2018-05-29	38.15	38.95	38.13	38.70	73134
2018-05-30	38.75	39.83	38.14	39.45	74525
2018-05-31	39.45	39.57	38.81	39.04	88643
2018-06-01	39.24	39.86	38.51	39.52	97397
2018-06-04	39.53	40.34	39.19	40.03	68490
2018-06-05	39.96	40.41	39.60	40.35	54719
2018-06-06	40.47	40.62	40.03	40.43	42755
2018-06-07	40.43	40.81	39.64	39.81	47999
2018-06-08	39.81	40.13	39.13	39.13	48612
2018-06-11	39.21	39.30	38.35	38.53	58431
2018-06-12	38.56	38.98	37.95	38.10	46185
2018-06-13	38.11	39.58	37.76	37.80	35746
2018-06-14	37.78	39.02	36.21	36.58	99305
2018-06-15	36.30	36.80	35.79	36.49	135218
2018-06-18	36.32	37.13	36.32	37.06	115690
2018-06-19	36.80	37.61	36.56	37.41	67894
2018-06-20	37.55	37.55	36.19	36.34	140066
2018-06-21	36.33	36.78	35.78	35.98	90433
2018-06-22	36.18	36.52	35.85	36.28	375694
2018-06-25	36.07	36.97	35.31	36.16	97791
2018-06-26	36.26	36.59	35.01	36.02	77549
2018-06-27	36.05	36.20	35.45	35.52	92639
2018-06-28	35.45	35.55	35.04	35.11	83381
2018-06-29	35.29	35.74	35.04	35.46	75547
2018-07-02	35.33	36.08	35.14	36.06	65744
2018-07-03	36.16	36.30	35.88	35.97	47561
2018-07-05	36.28	37.38	35.90	37.32	131467
2018-07-06	37.33	38.24	37.30	38.10	76639
2018-07-09	38.21	38.22	37.70	37.88	40203
2018-07-10	38.22	39.12	37.99	38.28	158535
2018-07-11	38.20	38.71	38.00	38.08	107584
2018-07-12	38.14	38.63	37.34	38.52	136066
2018-07-13	38.53	39.38	38.53	38.65	106482
2018-07-16	38.67	39.46	37.46	38.02	74064
2018-07-17	38.10	38.53	37.92	38.34	46597
2018-07-18	38.21	38.30	37.68	37.77	63695
2018-07-19	37.69	38.08	37.48	37.82	111399
2018-07-20	37.76	38.52	37.36	38.36	118012
2018-07-23	38.19	38.25	36.79	37.23	284225
2018-07-24	37.24	37.29	36.24	36.25	81667
2018-07-25	36.24	37.32	35.10	35.77	125146
2018-07-26	35.76	37.07	35.52	36.89	147538
2018-07-27	37.03	37.84	36.80	37.04	105204
2018-07-30	37.11	37.54	36.03	36.12	72570
2018-07-31	36.27	37.05	35.91	36.89	63899
2018-08-01	36.87	37.40	36.11	36.79	142682
2018-08-02	34.51	39.60	34.51	39.36	249230
2018-08-03	37.84	37.84	34.64	35.11	267839
2018-08-06	34.99	36.24	34.99	36.17	169114
2018-08-07	36.16	36.49	35.91	36.22	60008
2018-08-08	36.32	36.78	36.07	36.42	84384
2018-08-09	36.35	36.59	35.73	36.10	79176
2018-08-10	35.91	36.66	35.64	35.93	84998
2018-08-13	35.81	36.10	34.66	34.72	100878
2018-08-14	34.81	35.86	34.81	35.08	72896
2018-08-15	34.71	35.13	33.85	33.88	69013
2018-08-16	34.07	34.53	33.57	34.18	118076
2018-08-17	34.09	34.91	33.79	34.80	81330
2018-08-20	34.90	35.12	34.32	34.81	43598
2018-08-21	34.80	35.24	34.63	34.71	62286
2018-08-22	34.69	35.21	34.25	34.78	111552
2018-08-23	34.77	35.43	34.48	35.12	57941
2018-08-24	35.14	35.86	34.75	35.06	96001
2018-08-27	35.11	35.95	34.58	34.69	54796
2018-08-28	34.68	34.94	34.32	34.76	106676
2018-08-29	34.73	35.25	34.34	35.17	79480
2018-08-30	35.08	35.20	34.52	34.70	53037
2018-08-31	34.61	34.95	34.33	34.77	71567
2018-09-04	34.74	34.75	34.09	34.64	80926
2018-09-05	34.64	34.78	34.15	34.54	78758
2018-09-06	34.59	34.59	33.91	33.95	48444
2018-09-07	33.88	34.07	33.10	33.21	55946
2018-09-10	33.33	33.64	32.91	33.33	71626
2018-09-11	33.32	33.50	32.97	33.01	104819
2018-09-12	32.98	33.29	32.77	33.11	99447
2018-09-13	33.29	33.52	32.26	32.32	26526
2018-09-14	32.31	32.84	31.95	32.46	55030
2018-09-17	32.49	32.70	31.47	32.03	81590
2018-09-18	32.13	32.27	31.68	31.74	52585
2018-09-19	31.77	31.93	31.37	31.52	102205
2018-09-20	31.65	32.52	31.52	32.46	56134
2018-09-21	32.40	33.08	32.15	32.76	290231
2018-09-24	32.71	32.71	31.71	31.91	52818
2018-09-25	32.01	32.29	31.72	31.76	38426
2018-09-26	31.74	31.99	31.51	31.62	44863
2018-09-27	31.61	32.25	31.61	32.05	46099
2018-09-28	31.97	32.81	31.97	32.64	76453
2018-10-01	32.88	32.88	32.37	32.46	96293
2018-10-02	32.45	32.89	32.35	32.77	46128
2018-10-03	32.78	33.11	32.18	33.00	75215
2018-10-04	32.89	32.94	32.53	32.68	59767
2018-10-05	32.77	32.95	32.35	32.83	58314
2018-10-08	32.73	33.55	32.68	33.45	45764
2018-10-09	33.31	34.26	32.78	33.77	117763
2018-10-10	33.71	33.81	33.30	33.42	111473
2018-10-11	33.30	33.72	32.61	32.61	87084
2018-10-12	33.13	33.13	31.74	31.98	47336
2018-10-15	31.97	32.48	31.64	32.11	54325
2018-10-16	32.28	33.37	31.96	33.32	48691
2018-10-17	33.22	33.22	32.02	32.44	78316
2018-10-18	32.29	32.52	32.00	32.40	64310
2018-10-19	32.46	32.98	32.39	32.70	55985
2018-10-22	32.87	33.40	32.42	32.80	58127
2018-10-23	32.47	32.65	32.14	32.26	31746
2018-10-24	32.25	32.25	30.66	30.74	49809
2018-10-25	30.95	32.19	30.95	31.99	44680
2018-10-26	31.60	32.83	31.07	32.25	49552
2018-10-29	32.73	33.61	32.57	32.82	88368
2018-10-30	32.81	34.16	32.79	34.03	53365
2018-10-31	34.45	34.45	32.95	33.39	83887
2018-11-01	32.21	34.55	31.80	33.76	74829
2018-11-02	33.65	34.72	32.87	33.12	64091
2018-11-05	33.05	34.29	32.59	34.16	82978
2018-11-06	34.06	34.64	33.80	34.18	115087
2018-11-07	34.17	34.99	33.53	34.19	87868
2018-11-08	34.26	34.45	32.06	33.87	71997
2018-11-09	33.67	33.67	32.25	32.55	70767
2018-11-12	32.54	32.54	31.46	31.60	54570
2018-11-13	31.52	31.92	30.46	30.88	120002
2018-11-14	31.05	31.58	30.16	30.45	71432
2018-11-15	30.21	30.82	30.01	30.45	136031
2018-11-16	30.30	30.83	30.11	30.70	86819
2018-11-19	30.60	30.96	29.95	30.04	89558
2018-11-20	29.81	30.15	29.29	29.64	131808
2018-11-21	29.91	31.04	29.46	30.37	82532
2018-11-23	30.11	30.79	30.05	30.09	38298
2018-11-26	30.36	31.71	29.92	29.96	45328
2018-11-27	29.98	30.17	29.29	29.88	55399
2018-11-28	29.89	31.18	29.73	30.99	58927
2018-11-29	30.99	31.58	30.54	30.79	62179
2018-11-30	30.80	31.51	30.77	31.30	71698
2018-12-03	31.71	31.80	30.15	30.72	54653
2018-12-04	30.58	30.95	28.81	29.08	94347
2018-12-06	28.74	29.27	28.28	29.23	102410
2018-12-07	29.38	29.59	28.26	28.42	46240
2018-12-10	28.43	28.81	27.85	28.53	43649
2018-12-11	28.97	29.10	27.97	28.04	43281
2018-12-12	28.32	29.50	28.32	28.96	62243
2018-12-13	29.10	29.23	28.04	28.42	59617
2018-12-14	28.15	28.45	27.73	27.88	35475
2018-12-17	27.89	28.90	27.18	28.23	76617
2018-12-18	28.45	29.20	28.16	28.18	60165
2018-12-19	28.22	28.58	26.94	27.19	61786
2018-12-20	27.10	27.90	26.59	26.84	55831
2018-12-21	26.94	27.28	26.56	26.82	170395
2018-12-24	26.79	27.46	26.48	26.68	36774
2018-12-26	26.87	27.74	26.56	27.68	59662
2018-12-27	27.29	28.01	26.24	27.54	54007
2018-12-28	27.49	27.97	27.00	27.67	54684
2018-12-31	27.68	28.20	27.27	28.17	60696
2019-01-02	27.78	28.53	27.70	28.38	54843
2019-01-03	28.37	28.96	27.78	28.01	49493
2019-01-04	28.35	29.61	28.35	29.20	50242
2019-01-07	29.02	30.28	28.82	30.20	97852
2019-01-08	30.53	30.72	29.73	30.27	82164
2019-01-09	30.48	31.34	30.16	30.30	40362
2019-01-10	30.25	30.62	30.08	30.60	55940
2019-01-11	30.45	30.98	30.27	30.96	34870
2019-01-14	30.83	30.99	30.23	30.23	67548
2019-01-15	30.24	30.59	29.78	30.36	33233
2019-01-16	30.36	30.61	29.95	30.40	56776
2019-01-17	30.25	30.95	30.18	30.72	51144
2019-01-18	30.81	32.11	30.81	31.03	57361
2019-01-22	30.97	31.15	30.26	30.67	37151
2019-01-23	30.80	31.35	29.61	30.53	30822
2019-01-24	30.49	30.75	30.30	30.52	17899
2019-01-25	30.78	31.06	30.53	30.62	16053
2019-01-28	30.37	31.27	30.19	30.19	28601
2019-01-29	30.19	30.66	29.92	30.15	18654
2019-01-30	30.30	30.44	28.89	30.26	30910
2019-01-31	30.31	30.75	30.13	30.47	30925
2019-02-01	30.47	30.63	29.85	30.23	18167
2019-02-04	30.17	30.63	29.53	30.63	34493
2019-02-05	30.42	30.60	29.76	30.49	19773
2019-02-06	30.60	30.75	30.22	30.67	17352
2019-02-07	30.46	30.46	29.53	29.72	14437
2019-02-08	29.55	30.34	29.40	30.29	23389
2019-02-11	30.20	30.88	30.10	30.88	25493
2019-02-12	31.07	32.45	31.07	32.45	34042
2019-02-13	32.40	33.85	32.35	33.51	52770
2019-02-14	33.35	34.24	33.18	33.45	80823
2019-02-15	33.66	34.46	32.87	34.15	50217
2019-02-19	34.09	34.57	33.63	33.68	92312
2019-02-20	33.85	35.24	33.85	35.07	58992
2019-02-21	34.97	35.05	34.14	34.66	34021
2019-02-22	34.66	35.13	34.48	34.58	20445
2019-02-25	34.80	35.30	34.56	35.07	41519
2019-02-26	35.08	35.32	33.84	33.90	47829
2019-02-27	33.66	34.03	32.86	33.63	36301
2019-02-28	33.58	34.42	32.62	33.54	65229
2019-03-01	33.77	33.98	32.54	33.27	61683
2019-03-04	33.47	34.90	32.57	32.82	46166
2019-03-05	32.89	33.00	32.12	32.59	34948
2019-03-06	32.78	32.78	30.90	30.98	62726
2019-03-07	37.18	37.42	32.86	34.91	506764
2019-03-08	34.84	35.57	34.55	35.39	300622
2019-03-11	35.76	37.73	35.19	37.35	83242
2019-03-12	37.57	37.71	36.00	36.15	53878
2019-03-13	36.00	36.93	35.70	36.08	146204
2019-03-14	36.06	36.20	35.32	35.91	78089
2019-03-15	35.94	36.89	35.80	36.50	201976
2019-03-18	36.52	36.85	35.98	36.27	121482
2019-03-19	36.31	36.31	35.44	35.54	65674
2019-03-20	35.55	36.00	34.85	35.46	64504
2019-03-21	35.44	35.89	35.25	35.34	82306
2019-03-22	35.21	35.21	33.64	33.67	57773
2019-03-25	33.72	34.77	33.23	34.50	73959
2019-03-26	34.66	34.98	34.13	34.35	47668
2019-03-27	34.28	34.38	33.68	34.04	38819
2019-03-28	34.13	34.85	33.90	34.79	85537
2019-03-29	35.06	35.46	34.42	34.63	144316
2019-04-01	34.80	35.54	34.71	35.42	103403
2019-04-02	35.29	35.59	35.05	35.50	54240
2019-04-03	35.75	36.06	35.49	35.67	50980
2019-04-04	35.68	36.47	35.44	36.44	48406
2019-04-05	36.43	36.80	36.25	36.33	59893
2019-04-08	36.16	36.57	35.80	36.06	59513
2019-04-09	35.86	35.90	35.35	35.64	53225
2019-04-10	35.68	36.34	35.42	36.30	59071
2019-04-11	36.25	36.62	36.14	36.44	32996
2019-04-12	36.68	36.95	36.05	36.29	95651
2019-04-15	36.30	36.67	36.22	36.41	21415
2019-04-16	36.51	36.88	36.51	36.67	54972
2019-04-17	36.77	36.93	36.37	36.77	54833
2019-04-18	36.82	37.31	36.51	36.88	123049
2019-04-22	36.82	37.17	36.31	36.71	48040
2019-04-23	36.87	37.16	36.42	37.09	52392
2019-04-24	37.09	37.33	36.78	37.21	60225
2019-04-25	37.04	37.05	35.87	36.34	27766
2019-04-26	36.32	36.45	35.73	36.32	45513
2019-04-29	36.30	36.50	35.93	36.23	49894
2019-04-30	36.15	36.27	35.59	36.15	116110
2019-05-01	36.32	36.32	35.27	35.61	183141
2019-05-02	36.06	37.49	35.18	36.06	100893
2019-05-03	36.07	36.24	35.11	35.50	78407
2019-05-06	34.84	35.15	34.59	35.03	58114
2019-05-07	34.64	34.68	33.63	33.95	53700
2019-05-08	33.95	34.41	33.26	33.65	44927
2019-05-09	33.47	33.83	32.91	33.50	50468
2019-05-10	33.30	33.63	32.75	33.54	38709
2019-05-13	32.82	33.04	32.15	32.38	43827
2019-05-14	32.52	32.52	32.03	32.19	39280
2019-05-15	31.89	32.20	31.42	32.02	36661
2019-05-16	33.16	34.79	32.93	34.21	72251
2019-05-17	33.82	34.12	33.44	33.59	48688
2019-05-20	33.31	33.52	33.09	33.33	21491
2019-05-21	33.46	34.40	33.32	34.15	95043
2019-05-22	34.04	34.33	33.53	34.04	41308
2019-05-23	33.62	33.62	32.43	32.99	42896
2019-05-24	33.10	33.38	32.40	32.62	39567
2019-05-28	32.64	33.19	32.35	33.08	54103
2019-05-29	32.94	33.46	32.55	33.31	115488
2019-05-30	33.41	33.70	32.79	32.97	67662
2019-05-31	32.57	32.62	32.00	32.29	62698
2019-06-03	32.28	32.83	31.93	32.07	103237
2019-06-04	32.54	33.66	32.37	33.62	41710
2019-06-05	33.62	33.92	32.87	33.34	30249
2019-06-06	33.34	33.34	32.54	33.02	27850
2019-06-07	33.12	34.04	33.12	33.50	76993
2019-06-10	33.63	34.81	33.41	33.72	73757
2019-06-11	34.07	34.21	33.36	33.46	105343
2019-06-12	33.46	33.55	32.76	33.17	17972
2019-06-13	33.30	33.87	33.18	33.61	54382
2019-06-14	33.60	33.98	33.36	33.69	19142
2019-06-17	33.73	33.95	33.51	33.60	33406
2019-06-18	33.80	35.20	33.80	34.77	45126
2019-06-19	34.76	35.44	34.44	35.44	38033
2019-06-20	35.65	36.68	35.65	36.67	48944
2019-06-21	36.41	36.95	36.03	36.24	170732
2019-06-24	36.24	36.24	34.99	35.22	53006
2019-06-25	35.21	36.12	35.05	35.43	59204
2019-06-26	35.50	36.19	35.32	35.54	86165
2019-06-27	35.54	36.74	35.50	36.64	79252
2019-06-28	36.74	37.77	36.74	37.35	118154
2019-07-01	37.74	37.74	36.97	37.16	63808
2019-07-02	37.17	37.17	36.36	36.82	35819
2019-07-03	36.89	37.11	36.56	36.87	16776
2019-07-05	36.66	37.39	36.31	37.26	24365
2019-07-08	37.15	37.45	36.84	37.11	40692
2019-07-09	36.83	36.94	36.14	36.76	43438
2019-07-10	36.90	37.16	36.26	36.42	30077
2019-07-11	36.37	36.74	35.96	36.73	34198
2019-07-12	36.68	37.61	36.55	37.14	49850
2019-07-15	37.06	37.06	36.18	36.63	32587
2019-07-16	37.02	37.46	36.59	36.68	75483
2019-07-17	36.71	36.71	36.15	36.29	38289
2019-07-18	36.23	36.60	36.02	36.30	33874
2019-07-19	36.39	36.96	36.18	36.29	55097
2019-07-22	36.49	37.04	35.13	36.27	53131
2019-07-23	36.43	36.96	36.37	36.60	19257
2019-07-24	36.69	37.79	36.18	37.56	59516
2019-07-25	37.43	37.70	36.85	36.85	24655
2019-07-26	36.80	37.53	36.44	37.19	35451
2019-07-29	36.99	37.48	36.72	37.14	40246
2019-07-30	36.77	38.00	36.58	37.66	85002
2019-07-31	37.61	38.14	35.91	36.12	129538
2019-08-01	33.15	33.86	29.95	31.75	228411
2019-08-02	31.75	31.98	31.02	31.50	80490
2019-08-05	30.70	31.43	29.55	29.62	89958
2019-08-06	29.83	29.87	28.96	29.36	57614
2019-08-07	29.02	29.25	27.79	28.50	148989
2019-08-08	28.76	29.56	28.76	29.16	65030
2019-08-09	29.28	29.47	28.37	28.47	73808
2019-08-12	28.27	28.40	28.10	28.12	43884
2019-08-13	27.96	28.97	27.96	28.75	62855
2019-08-14	28.14	28.17	27.59	28.00	86672
2019-08-15	28.07	28.40	27.86	28.28	51362
2019-08-16	28.32	28.98	28.12	28.50	59759
2019-08-19	28.91	29.22	28.72	28.80	51774
2019-08-20	28.66	28.99	28.18	28.27	43746
2019-08-21	28.67	29.17	28.20	28.61	63827
2019-08-22	28.78	29.01	28.14	28.42	24907
2019-08-23	28.27	28.28	27.38	27.46	59097
2019-08-26	27.83	27.88	27.20	27.79	40717
2019-08-27	27.91	27.91	27.04	27.13	50829
2019-08-28	26.99	28.23	26.99	27.77	51041
2019-08-29	28.12	28.51	27.81	28.03	100440
2019-08-30	28.24	29.07	28.21	28.67	55117
2019-09-03	28.35	28.63	27.53	27.76	60227
2019-09-04	28.07	28.07	27.36	27.44	60392
2019-09-05	27.84	28.56	27.82	28.22	68442
2019-09-06	28.46	28.46	27.64	27.97	38559
2019-09-09	28.06	28.87	27.91	28.74	82724
2019-09-10	28.62	29.69	28.53	29.48	79168
2019-09-11	30.88	33.00	30.55	31.21	74292
2019-09-12	31.28	31.97	30.42	31.95	144294
2019-09-13	32.08	33.37	32.04	33.08	117297
2019-09-16	32.87	33.88	32.65	33.79	87060
2019-09-17	33.59	33.59	32.39	32.44	44417
2019-09-18	32.59	32.97	31.35	32.29	70086
2019-09-19	32.42	32.85	31.93	31.95	68008
2019-09-20	31.94	32.49	31.64	32.34	139815
2019-09-23	32.09	32.33	31.65	31.83	39841
2019-09-24	31.77	32.62	31.70	32.02	89835
2019-09-25	31.98	32.53	31.27	32.24	45783
2019-09-26	32.20	33.20	31.90	32.67	80430
2019-09-27	32.90	32.90	31.40	31.53	64902
2019-09-30	31.43	31.59	30.95	31.29	78921
2019-10-01	31.40	31.76	30.21	30.35	49481
2019-10-02	30.02	30.49	29.63	30.03	47205
2019-10-03	29.88	30.07	29.39	29.73	49187
2019-10-04	29.84	30.56	29.61	30.51	45186
2019-10-07	30.25	31.38	30.00	31.23	52867
2019-10-08	30.84	31.33	30.79	30.96	63227
2019-10-09	31.28	31.54	31.01	31.36	49873
2019-10-10	31.34	31.81	31.01	31.38	65696
2019-10-11	31.97	32.86	31.61	31.68	65889
2019-10-14	31.44	31.61	30.47	30.96	97148
2019-10-15	31.13	31.46	30.18	31.15	90970
2019-10-16	31.08	31.17	30.23	30.33	130371
2019-10-17	30.34	31.00	30.34	30.94	95710
2019-10-18	30.78	32.15	30.78	31.92	55378
2019-10-21	32.21	32.67	32.11	32.57	70850
2019-10-22	32.81	33.46	32.22	32.99	62645
2019-10-23	32.92	33.19	32.63	32.80	39378
2019-10-24	32.79	33.06	32.40	32.73	35757
2019-10-25	32.63	33.24	32.57	33.09	30335
2019-10-28	33.15	33.57	32.51	32.61	85983
2019-10-29	32.60	33.20	32.33	32.86	64337
2019-10-30	32.90	34.04	32.67	33.23	134978
2019-10-31	35.60	35.68	34.18	34.41	94673
2019-11-01	34.42	35.52	33.51	34.40	121908
2019-11-04	34.39	34.96	30.58	33.10	229637
2019-11-05	33.48	35.13	33.22	34.86	97124
2019-11-06	34.89	34.89	33.19	33.82	58436
2019-11-07	34.33	34.81	33.77	33.87	45053
2019-11-08	33.83	33.83	33.12	33.56	76904
2019-11-11	33.36	33.77	33.22	33.61	89099
2019-11-12	33.69	34.79	33.65	34.39	73407
2019-11-13	34.16	35.08	34.16	34.97	50991
2019-11-14	34.99	35.26	34.70	34.84	86369
2019-11-15	35.17	35.17	34.30	34.63	58984
2019-11-18	34.47	34.67	34.05	34.34	43809
2019-11-19	34.55	34.83	34.28	34.33	41736
2019-11-20	34.13	34.83	33.73	34.60	86583
2019-11-21	34.84	34.91	33.29	33.42	53844
2019-11-22	33.59	33.89	33.21	33.64	40509
2019-11-25	33.80	34.74	33.30	34.38	65936
2019-11-26	34.38	34.64	34.05	34.43	105335
2019-11-27	34.58	34.93	34.28	34.42	45988
2019-11-29	34.31	34.61	34.06	34.36	29151
2019-12-02	34.60	34.64	33.42	33.56	61381
2019-12-03	33.15	33.59	32.82	33.49	117337
2019-12-04	33.79	34.20	33.35	33.83	67807
2019-12-05	33.88	34.25	33.36	33.60	61065
2019-12-06	33.93	34.14	33.60	33.64	72392
2019-12-09	33.57	33.71	33.18	33.23	103450
2019-12-10	33.21	33.49	32.89	33.20	74566
2019-12-11	33.32	33.58	32.45	32.63	153022
2019-12-12	32.66	34.07	32.33	33.47	166388
2019-12-13	33.56	34.11	33.26	33.70	100873
2019-12-16	33.91	34.11	33.18	33.25	114579
2019-12-17	33.46	33.46	32.67	33.23	117488
2019-12-18	33.17	33.22	32.68	32.92	74099
2019-12-19	32.93	33.02	32.55	32.95	154693
2019-12-20	33.03	34.04	32.76	33.89	541081
2019-12-23	33.93	34.80	33.36	34.68	65764
2019-12-24	34.68	34.68	33.72	33.91	29224
2019-12-26	33.77	33.77	32.79	32.99	49415
2019-12-27	33.10	33.10	31.99	32.08	31904
2019-12-30	32.28	32.51	31.86	32.42	60648
2019-12-31	32.33	32.70	32.33	32.59	63423
2020-01-02	32.85	32.85	32.00	32.43	45699
2020-01-03	31.98	32.74	31.92	32.61	72402
2020-01-06	32.39	32.54	32.00	32.35	48969
2020-01-07	32.11	32.23	31.57	31.80	33481
2020-01-08	31.82	31.88	31.47	31.50	29410
2020-01-09	31.71	31.84	31.21	31.38	64881
2020-01-10	31.36	31.61	31.00	31.22	47041
2020-01-13	31.14	31.37	30.87	31.19	33267
2020-01-14	31.03	31.76	30.96	31.09	41424
2020-01-15	31.02	31.91	31.02	31.42	39577
2020-01-16	31.64	32.20	31.56	32.09	32415
2020-01-17	32.17	32.26	31.11	31.96	58193
2020-01-21	31.87	32.30	31.59	31.97	45170
2020-01-22	32.15	32.61	31.75	32.39	66670
2020-01-23	32.39	32.55	31.85	32.30	99393
2020-01-24	32.29	32.29	31.81	31.96	49830
2020-01-27	31.50	32.02	30.98	31.71	49856
2020-01-28	31.88	31.88	31.40	31.47	34290
2020-01-29	31.47	31.79	30.35	30.49	58886
2020-01-30	30.20	30.46	29.73	30.13	53347
2020-01-31	29.99	29.99	28.69	28.72	59385
2020-02-03	28.79	29.22	28.72	29.06	59001
2020-02-04	29.33	29.43	28.95	29.21	59459
2020-02-05	29.54	30.24	29.23	30.17	35314
2020-02-06	30.31	30.31	28.84	28.97	47489
2020-02-07	28.81	29.06	28.57	29.06	41619
2020-02-10	28.92	29.27	28.80	29.27	39859
2020-02-11	29.45	30.42	29.45	30.05	36822
2020-02-12	30.33	30.53	29.61	30.37	50325
2020-02-13	30.26	30.88	30.10	30.86	39815
2020-02-14	30.86	31.05	30.29	30.62	29640
2020-02-18	30.61	30.93	30.07	30.29	33978
2020-02-19	30.33	30.90	30.07	30.67	41038
2020-02-20	30.63	30.83	30.25	30.64	53252
2020-02-21	30.68	30.97	30.18	30.59	37845
2020-02-24	29.48	30.02	29.16	29.72	46859
2020-02-25	29.81	29.88	28.40	28.50	107278
2020-02-26	28.74	28.74	27.21	27.28	43407
2020-02-27	26.70	26.98	25.64	25.64	84562
2020-02-28	25.01	25.88	24.33	25.51	101274
2020-03-02	25.82	26.45	25.27	26.26	89315
2020-03-03	26.28	27.60	25.39	26.12	84350
2020-03-04	26.79	27.10	26.16	26.34	74297
2020-03-05	26.58	31.83	26.46	31.00	200627
2020-03-06	29.72	30.72	27.89	29.08	79050
2020-03-09	28.18	28.50	25.52	25.98	86602
2020-03-10	27.76	27.76	25.76	26.85	79545
2020-03-11	26.13	26.17	24.74	25.16	54153
2020-03-12	24.15	24.15	20.06	20.26	129834
2020-03-13	21.86	23.39	20.63	23.39	114021
2020-03-16	20.13	21.00	18.25	18.31	118348
2020-03-17	18.41	20.60	16.94	20.46	128756
2020-03-18	18.92	19.52	16.33	16.64	116241
2020-03-19	16.65	21.67	16.65	19.55	142845
2020-03-20	19.44	20.56	18.04	19.59	165555
2020-03-23	19.74	20.64	19.34	20.51	105209
2020-03-24	21.39	23.80	20.66	22.32	91790
2020-03-25	22.70	24.45	22.00	22.40	138464
2020-03-26	22.88	24.63	22.88	24.38	90106
2020-03-27	23.20	24.87	22.36	24.22	98289
2020-03-30	24.17	26.45	24.17	25.81	197251
2020-03-31	26.20	26.47	24.92	26.19	136223
2020-04-01	25.96	25.96	23.49	24.44	99776
2020-04-02	24.34	24.62	21.55	22.21	77515
2020-04-03	22.04	24.24	20.72	22.64	114408
2020-04-06	24.22	24.59	22.27	23.37	105288
2020-04-07	24.03	24.36	22.46	22.67	62072
2020-04-08	23.22	24.26	22.89	24.21	67157
2020-04-09	24.63	26.17	24.35	25.82	69658
2020-04-13	25.49	25.92	24.69	25.02	48823
2020-04-14	25.63	26.40	24.25	25.02	66752
2020-04-15	23.63	24.66	23.26	24.10	156040
2020-04-16	24.54	24.54	22.22	23.12	115297
2020-04-17	24.14	26.14	23.32	25.36	362802
2020-04-20	25.82	26.37	24.53	24.65	195739
2020-04-21	24.64	25.94	24.39	25.73	139109
2020-04-22	26.62	27.23	25.65	25.74	110681
2020-04-23	26.28	27.35	26.02	27.12	129398
2020-04-24	25.51	26.63	25.00	26.29	162988
2020-04-27	26.45	26.87	26.36	26.75	134821
2020-04-28	27.36	28.07	27.06	27.76	100001
2020-04-29	28.59	28.69	27.52	28.35	98717
2020-04-30	28.64	32.97	27.51	30.00	373193
2020-05-01	29.34	29.34	26.80	27.82	197991
2020-05-04	26.98	28.41	26.51	27.37	97265
2020-05-05	27.98	28.85	26.36	26.59	124211
2020-05-06	26.99	26.99	25.77	25.88	100515
2020-05-07	26.20	26.79	26.03	26.35	81190
2020-05-08	26.81	27.46	26.45	27.10	110411
2020-05-11	26.62	27.00	25.85	26.33	92726
2020-05-12	26.25	26.55	24.75	24.81	118083
2020-05-13	24.62	24.90	23.59	24.46	113827
2020-05-14	23.83	24.62	22.80	24.07	99181
2020-05-15	23.81	24.92	23.50	24.33	111286
2020-05-18	25.10	27.02	24.72	26.86	98660
2020-05-19	26.56	27.12	25.82	25.91	98456
2020-05-20	26.29	26.99	26.12	26.57	106552
2020-05-21	26.46	26.89	26.16	26.46	58938
2020-05-22	26.45	26.58	25.93	26.55	39683
2020-05-26	27.64	28.15	27.17	28.11	74926
2020-05-27	28.79	28.88	27.46	28.58	122753
2020-05-28	28.89	28.93	27.69	28.29	118224
2020-05-29	27.88	29.33	27.88	28.81	109234
2020-06-01	28.86	29.10	28.24	28.35	114863
2020-06-02	28.60	29.72	28.10	29.57	59434
2020-06-03	29.82	31.10	29.75	30.54	70520
2020-06-04	30.26	31.23	29.75	30.92	92539
2020-06-05	32.22	33.38	31.50	32.68	106521
2020-06-08	33.24	33.86	33.11	33.29	98873
2020-06-09	32.60	32.79	31.59	32.02	79247
2020-06-10	32.03	32.03	30.97	31.09	117306
2020-06-11	29.42	29.93	27.87	27.90	91199
2020-06-12	29.27	29.30	27.46	28.28	66539
2020-06-15	27.32	29.18	26.82	28.58	86505
2020-06-16	29.98	30.82	29.61	30.23	81285
2020-06-17	30.38	30.69	29.19	29.37	51926
2020-06-18	28.96	29.71	28.87	29.36	48626
2020-06-19	29.74	29.84	29.38	29.68	157734
2020-06-22	29.43	29.43	28.43	28.99	71653
2020-06-23	29.49	29.75	29.35	29.40	80873
2020-06-24	28.87	29.13	28.37	28.56	90306
2020-06-25	28.21	29.69	28.21	29.64	74707
2020-06-26	29.26	29.83	28.60	29.47	236347
2020-06-29	30.09	31.37	29.96	31.25	150206
2020-06-30	31.18	31.98	31.06	31.91	100355
2020-07-01	32.22	32.22	31.11	31.27	75025
2020-07-02	32.10	32.82	31.71	32.12	103621
2020-07-06	32.46	32.54	31.38	31.72	55499
2020-07-07	31.51	31.75	30.26	30.72	102990
2020-07-08	30.56	30.75	29.55	29.89	78700
2020-07-09	29.80	29.89	28.54	28.85	73652
2020-07-10	29.02	30.05	28.75	29.82	35686
2020-07-13	30.21	30.91	29.74	30.17	68288
2020-07-14	30.34	30.77	29.60	30.40	92290
2020-07-15	31.26	32.30	30.84	32.11	96077
2020-07-16	32.02	32.59	31.50	32.47	87110
2020-07-17	32.40	33.26	32.36	33.09	64853
2020-07-20	32.85	32.85	32.11	32.42	68800
2020-07-21	32.90	33.45	32.90	33.23	35996
2020-07-22	33.32	33.32	32.56	32.70	62490
2020-07-23	32.68	33.13	32.32	32.67	110820
2020-07-24	32.67	32.75	31.75	31.78	47518
2020-07-27	31.79	32.82	31.27	32.45	64139
2020-07-28	32.18	33.06	32.17	32.40	50851
2020-07-29	32.41	33.79	32.41	33.50	75368
2020-07-30	34.17	38.85	33.90	38.23	209679
2020-07-31	38.00	38.00	35.75	36.67	145676
2020-08-03	36.50	38.41	35.93	37.55	84381
2020-08-04	37.59	37.85	36.81	36.96	110885
2020-08-05	37.55	37.72	36.57	36.94	90682
2020-08-06	37.03	37.69	36.92	37.08	78565
2020-08-07	37.11	38.10	35.93	38.10	68472
2020-08-10	38.16	39.94	38.16	38.87	140522
2020-08-11	38.95	39.69	38.50	38.75	102441
2020-08-12	39.32	39.86	38.33	38.69	44758
2020-08-13	38.32	38.70	37.90	38.31	69959
2020-08-14	38.30	38.80	37.80	38.46	58868
2020-08-17	38.63	39.97	38.46	39.04	69926
2020-08-18	39.00	39.00	37.43	37.63	56074
2020-08-19	37.79	38.38	37.33	37.76	61508
2020-08-20	37.23	37.78	37.13	37.49	35665
2020-08-21	37.31	37.41	36.67	37.04	116503
2020-08-24	37.53	37.79	36.91	37.52	58128
2020-08-25	37.73	37.92	36.95	37.59	48603
2020-08-26	37.79	37.79	36.94	37.37	62235
2020-08-27	37.56	38.14	37.23	37.81	41471
2020-08-28	38.08	38.14	37.35	37.90	62525
2020-08-31	37.80	39.23	37.42	38.81	135961
2020-09-01	38.55	39.02	38.22	38.93	63724
2020-09-02	38.87	39.71	38.82	39.36	56347
2020-09-03	39.36	39.36	37.42	37.57	47656
2020-09-04	38.15	39.13	36.86	37.34	79805
2020-09-08	37.24	37.24	36.04	36.04	54715
2020-09-09	36.51	36.84	36.05	36.31	42163
2020-09-10	36.52	36.52	34.91	35.30	66107
2020-09-11	35.47	35.97	35.17	35.48	60991
2020-09-14	35.90	36.96	34.80	35.46	52947
2020-09-15	35.64	35.70	35.09	35.22	35689
2020-09-16	35.35	36.57	35.35	36.34	68802
2020-09-17	35.87	37.44	35.70	36.54	74859
2020-09-18	36.54	36.69	35.05	35.84	235265
2020-09-21	35.05	35.36	33.68	34.22	81322
2020-09-22	34.36	35.19	34.11	35.06	46057
2020-09-23	35.01	36.09	35.01	35.60	102256
2020-09-24	35.74	35.99	34.84	35.39	79086
2020-09-25	35.39	36.18	35.16	35.92	62644
2020-09-28	36.44	38.03	36.44	37.80	81915
2020-09-29	37.91	38.40	37.13	37.64	174412
2020-09-30	37.73	38.07	36.98	37.18	72621
2020-10-01	37.38	37.67	36.77	37.15	74604
2020-10-02	36.45	38.54	35.19	38.19	64561
2020-10-05	38.42	40.31	38.42	40.10	71496
2020-10-06	40.45	41.84	40.06	40.53	100543
2020-10-07	41.29	42.48	40.71	42.00	87471
2020-10-08	42.00	42.96	41.47	42.31	51257
2020-10-09	42.50	43.10	42.23	43.09	74207
2020-10-12	42.99	44.31	42.84	44.22	92118
2020-10-13	43.96	44.94	43.94	44.77	79260
2020-10-14	44.81	45.82	44.76	45.24	114038
2020-10-15	44.90	45.50	44.50	45.37	166253
2020-10-16	45.29	45.85	44.47	44.54	124078
2020-10-19	44.64	45.39	43.61	43.94	62224
2020-10-20	44.58	46.71	43.92	44.44	103764
2020-10-21	44.77	44.77	43.98	44.33	58755
2020-10-22	44.44	44.70	43.76	44.32	54042
2020-10-23	44.71	45.09	44.18	44.35	113148
2020-10-26	44.99	45.67	43.93	44.54	177649
2020-10-27	44.48	44.97	43.10	43.74	70885
2020-10-28	43.00	43.89	42.02	42.02	98643
2020-10-29	43.10	44.33	42.20	43.41	73081
2020-10-30	43.18	43.70	42.32	42.75	72754
2020-11-02	42.90	43.79	42.25	43.79	98441
2020-11-03	44.67	45.07	44.25	44.83	163253
2020-11-04	44.17	44.39	42.41	43.18	78811
2020-11-05	43.54	44.88	43.54	44.38	87836
2020-11-06	44.38	44.93	43.66	44.17	94623
2020-11-09	46.00	48.26	45.90	45.90	240554
2020-11-10	46.60	49.12	46.60	48.42	257114
2020-11-11	48.87	49.85	46.06	46.57	116110
2020-11-12	46.40	46.40	45.15	46.14	74997
2020-11-13	46.22	47.60	46.22	47.25	99711
2020-11-16	48.09	49.17	47.50	48.68	82900
2020-11-17	48.05	50.16	47.19	49.89	141889
2020-11-18	49.43	49.89	47.42	49.08	133453
2020-11-19	48.82	49.47	48.09	49.41	56833
2020-11-20	48.96	49.41	48.00	48.55	89342
2020-11-23	49.23	50.60	48.91	50.16	91600
2020-11-24	51.16	52.09	49.71	51.92	123007
2020-11-25	52.20	53.85	51.09	51.88	143687
2020-11-27	51.83	52.12	51.45	52.10	57407
2020-11-30	52.10	52.52	51.00	51.13	99740
2020-12-01	51.84	52.07	50.75	51.50	236092
2020-12-02	51.34	53.46	51.02	53.09	230625
2020-12-03	53.33	54.31	52.49	53.82	173815
2020-12-04	54.14	56.68	53.95	55.83	267663
2020-12-07	55.84	56.34	54.40	55.66	112813
2020-12-08	55.41	57.76	55.10	57.68	177521
2020-12-09	58.28	58.90	57.61	58.73	109406
2020-12-10	58.38	59.33	58.18	59.09	127743
2020-12-11	58.96	60.47	58.55	59.07	121064
2020-12-14	59.49	60.04	57.86	58.00	132145
2020-12-15	57.95	60.14	57.92	59.74	90495
2020-12-16	60.07	60.33	59.14	59.57	70305
2020-12-17	59.54	60.98	58.99	60.00	125533
2020-12-18	60.21	61.32	58.73	59.11	257180
2020-12-21	57.93	58.69	57.52	58.28	129611
2020-12-22	58.28	60.04	57.50	59.72	117873
2020-12-23	60.29	61.32	59.95	60.17	99219
2020-12-24	60.18	60.61	59.63	60.36	27282
2020-12-28	61.00	61.00	59.59	60.04	81623
2020-12-29	59.95	60.41	58.42	58.95	83753
2020-12-30	58.88	59.59	58.48	58.80	241822
2020-12-31	59.29	60.49	58.88	60.10	81084
2021-01-04	60.81	61.72	57.71	58.14	99227
2021-01-05	58.15	60.70	58.12	59.46	98481
2021-01-06	60.31	64.28	59.57	62.67	257442
2021-01-07	63.30	64.58	63.25	63.49	160681
2021-01-08	63.80	64.79	60.59	62.41	105790
2021-01-11	61.48	62.27	59.16	61.55	152625
2021-01-12	62.10	63.70	61.21	62.99	176113
2021-01-13	63.34	64.18	61.49	62.17	268607
2021-01-14	62.76	65.41	62.17	64.58	139291
2021-01-15	63.52	64.58	61.59	63.01	105779
2021-01-19	63.20	64.83	63.05	64.53	85842
2021-01-20	65.00	67.78	64.66	65.42	115313
2021-01-21	65.50	65.79	63.77	63.99	84199
2021-01-22	63.42	65.90	63.03	65.79	79180
2021-01-25	66.22	66.79	63.83	65.27	64990
2021-01-26	65.50	65.50	62.61	63.04	86489
2021-01-27	62.19	62.60	57.85	59.49	149991
2021-01-28	60.10	61.02	58.49	59.27	117262
2021-01-29	59.11	59.27	55.36	55.61	217461
2021-02-01	55.66	56.99	54.87	56.53	155931
2021-02-02	56.95	59.48	56.26	58.73	109333
2021-02-03	58.73	59.18	56.81	56.98	109217
2021-02-04	57.27	60.09	56.40	60.09	118835
2021-02-05	60.46	61.17	59.53	60.04	121322
2021-02-08	60.72	61.49	59.76	60.23	111782
2021-02-09	59.97	60.64	58.86	59.63	124064
2021-02-10	60.06	60.75	58.99	60.10	92015
2021-02-11	60.25	61.00	58.97	59.86	80204
2021-02-12	59.52	59.52	57.19	57.62	92794
2021-02-16	58.11	58.50	57.10	58.11	101944
2021-02-17	58.02	58.41	56.73	57.78	61440
2021-02-18	57.50	58.09	55.60	57.18	99841
2021-02-19	57.54	58.97	56.38	58.35	109345
2021-02-22	58.06	60.94	58.06	60.32	104713
2021-02-23	59.86	60.43	58.54	59.81	67040
2021-02-24	60.31	62.22	60.08	61.56	75698
2021-02-25	61.19	61.56	59.40	59.70	86365
2021-02-26	59.35	59.72	57.79	58.95	151541
2021-03-01	60.25	63.64	60.06	62.79	127622
2021-03-02	62.69	62.69	60.13	61.78	272810
2021-03-03	62.55	64.12	61.33	62.22	130408
2021-03-04	63.69	64.00	56.50	58.26	225020
2021-03-05	59.07	62.39	58.68	62.34	161619
2021-03-08	62.83	64.45	62.72	63.47	163748
2021-03-09	64.10	66.34	63.39	65.91	134657
2021-03-10	66.02	67.27	65.36	67.11	128417
2021-03-11	67.64	70.09	67.25	69.78	154060
2021-03-12	70.75	73.86	69.80	73.59	157094
2021-03-15	73.93	74.66	72.18	74.27	140862
2021-03-16	73.61	74.30	72.10	73.08	125221
2021-03-17	72.84	74.97	72.63	74.95	150257
2021-03-18	74.84	75.25	72.63	72.81	106808
2021-03-19	72.81	74.16	71.12	71.66	401432
2021-03-22	72.48	72.88	69.59	69.80	122607
2021-03-23	69.57	69.74	65.61	66.38	195718
2021-03-24	67.08	67.83	65.03	65.27	224470
2021-03-25	64.96	67.34	63.62	66.48	134890
2021-03-26	67.27	68.27	66.40	68.10	155096
2021-03-29	67.97	68.90	64.65	64.92	188191
2021-03-30	65.48	68.40	64.71	68.13	544300
2021-03-31	69.23	72.58	68.91	71.67	346086
2021-04-01	72.51	73.74	71.78	73.67	137134
2021-04-05	75.08	75.94	72.71	74.34	163873
2021-04-06	74.12	76.14	74.12	75.36	89528
2021-04-07	75.58	76.23	73.13	73.58	147539
2021-04-08	74.05	74.53	73.05	74.03	94964
2021-04-09	74.25	75.90	73.76	75.66	107852
2021-04-12	75.66	75.94	73.52	73.71	113088
2021-04-13	73.30	73.86	70.55	70.68	140438
2021-04-14	70.96	72.12	70.65	71.32	156911
2021-04-15	71.68	72.08	69.85	70.45	101954
2021-04-16	71.08	71.65	69.86	70.70	120649
2021-04-19	70.69	70.81	68.80	70.21	139039
2021-04-20	70.15	71.14	67.89	69.46	125650
2021-04-21	69.66	69.99	68.47	69.68	67667
2021-04-22	70.14	70.18	68.45	68.97	116370
2021-04-23	69.57	71.71	69.00	70.95	129104
2021-04-26	71.49	73.24	71.49	72.36	87282
2021-04-27	72.90	73.13	71.46	71.67	90506
2021-04-28	71.41	72.54	71.36	72.07	62093
2021-04-29	75.20	81.39	75.20	78.68	134494
2021-04-30	78.12	79.93	77.29	77.90	132695
2021-05-03	79.72	81.67	78.05	81.35	166357
2021-05-04	81.73	82.51	80.48	82.44	102759
2021-05-05	82.86	85.10	82.61	84.02	161352
2021-05-06	84.52	84.52	81.56	82.73	73140
2021-05-07	82.46	83.07	81.12	82.57	81031
2021-05-10	82.36	82.99	80.55	80.84	97485
2021-05-11	79.50	80.93	78.75	80.19	74156
2021-05-12	79.73	80.15	77.45	77.97	99570
2021-05-13	78.24	80.52	78.16	80.16	93070
2021-05-14	80.67	82.16	80.02	82.14	63112
2021-05-17	82.14	82.94	81.32	82.42	51735
2021-05-18	82.65	82.82	79.60	79.75	87269
2021-05-19	78.42	79.95	76.59	79.74	125882
2021-05-20	79.91	81.80	78.69	81.52	97022
2021-05-21	82.38	83.67	81.71	82.41	76345
2021-05-24	82.76	84.34	81.79	83.76	71889
2021-05-25	83.76	84.43	81.31	81.49	101358
2021-05-26	82.20	83.81	81.06	83.80	69731
2021-05-27	85.03	86.74	83.99	86.10	142926
2021-05-28	87.17	87.48	84.96	87.04	116011
2021-06-01	88.46	90.24	87.89	89.86	157801
2021-06-02	90.90	90.90	86.20	86.36	356532
2021-06-03	84.59	87.33	83.39	87.02	201299
2021-06-04	87.69	89.07	85.54	88.69	141535
2021-06-07	89.18	90.93	89.01	90.48	145466
2021-06-08	91.15	92.00	90.18	91.56	147402
2021-06-09	92.00	92.00	90.60	91.05	109376
2021-06-10	91.72	91.72	88.75	89.37	160644
2021-06-11	89.99	91.14	89.36	90.02	121531
2021-06-14	90.62	90.62	89.01	90.42	113332
2021-06-15	90.56	90.85	89.19	90.23	89307
2021-06-16	90.01	90.95	88.65	90.70	137079
2021-06-17	90.83	91.53	87.65	88.61	159658
2021-06-18	86.95	87.70	85.64	86.84	377924
2021-06-21	87.42	88.36	86.29	86.72	123969
2021-06-22	86.72	86.72	83.95	86.27	167685
2021-06-23	86.48	86.94	84.26	85.45	201829
2021-06-24	86.37	88.01	85.00	87.79	116123
2021-06-25	88.30	89.38	86.97	88.26	483777
2021-06-28	88.58	89.46	87.55	87.71	185770
2021-06-29	88.98	90.15	88.39	90.02	324542
2021-06-30	90.04	91.53	89.28	90.92	275212
2021-07-01	91.51	92.83	90.64	92.17	97639
2021-07-02	92.71	92.71	89.79	90.25	108240
2021-07-06	90.75	90.78	86.28	87.51	177276
2021-07-07	86.81	89.35	86.67	89.16	125961
2021-07-08	87.45	90.33	86.29	88.99	90769
2021-07-09	90.25	91.41	89.70	90.18	101231
2021-07-12	89.80	91.68	88.61	91.45	73839
2021-07-13	91.30	91.30	89.45	90.92	107914
2021-07-14	91.11	91.98	88.86	89.44	87414
2021-07-15	88.73	91.24	88.17	89.95	79204
2021-07-16	90.37	90.59	88.29	88.31	98169
2021-07-19	86.45	88.71	85.66	88.19	138774
2021-07-20	88.80	93.62	88.80	92.67	160680
2021-07-21	93.56	97.30	93.40	94.08	112733
2021-07-22	94.09	94.14	91.57	92.53	82964
2021-07-23	93.18	96.39	92.68	96.39	77627
2021-07-26	97.00	97.75	93.74	94.59	97657
2021-07-27	94.29	94.80	92.25	93.16	101528
2021-07-28	93.89	95.35	92.42	94.65	95078
2021-07-29	94.65	98.37	90.83	97.16	147229
2021-07-30	96.97	97.59	94.44	95.63	113931
2021-08-02	96.00	98.58	93.27	93.66	80825
2021-08-03	93.99	96.87	93.00	96.23	89091
2021-08-04	95.37	96.09	94.84	95.47	73893
2021-08-05	95.80	98.62	95.24	97.97	62379
2021-08-06	98.75	100.68	98.31	98.31	67005
2021-08-09	98.30	99.10	96.59	98.53	80336
2021-08-10	98.53	100.33	98.19	100.33	84141
2021-08-11	100.45	100.96	99.19	100.75	126925
2021-08-12	100.93	101.61	99.83	100.82	65909
2021-08-13	100.80	100.80	98.13	99.53	62718
2021-08-16	99.83	99.88	98.11	99.35	54057
2021-08-17	98.85	99.14	96.76	98.33	76772
2021-08-18	98.20	99.31	96.73	96.76	74225
2021-08-19	95.93	97.07	94.51	96.50	91974
2021-08-20	96.43	97.40	95.77	96.60	69409
2021-08-23	97.70	99.54	97.17	99.17	80483
2021-08-24	100.16	101.33	100.16	101.19	60872
2021-08-25	101.34	102.62	100.45	101.70	78226
2021-08-26	102.15	102.93	100.98	101.80	77252
2021-08-27	102.38	106.57	102.38	105.45	148892
2021-08-30	106.46	106.50	103.45	104.31	84922
2021-08-31	104.46	105.19	103.77	104.01	143719
2021-09-01	104.19	104.74	103.00	104.10	64630
2021-09-02	105.00	109.98	104.50	108.78	124327
2021-09-03	108.78	110.59	108.00	109.79	100779
2021-09-07	109.38	109.73	108.46	108.98	70153
2021-09-08	108.64	109.59	106.33	108.90	88545
2021-09-09	108.85	109.50	107.50	107.50	84103
2021-09-10	107.94	108.98	106.53	106.94	106368
2021-09-13	107.48	107.48	104.33	105.45	81166
2021-09-14	105.60	105.95	102.40	102.68	96969
2021-09-15	102.38	106.00	102.02	105.57	82881
2021-09-16	105.48	105.97	103.94	104.05	55200
2021-09-17	103.89	104.50	101.36	103.12	234664
2021-09-20	100.33	102.41	95.27	102.08	149614
2021-09-21	103.08	103.08	97.74	98.00	82323
2021-09-22	98.45	99.52	97.37	98.09	82121
2021-09-23	98.60	101.35	97.04	99.93	99476
2021-09-24	99.31	102.51	97.86	101.61	81959
2021-09-27	101.64	103.94	101.64	103.23	69265
2021-09-28	103.28	103.28	100.25	101.33	81179
2021-09-29	102.08	103.06	100.51	101.51	250600
2021-09-30	102.50	103.35	99.50	99.50	101134
2021-10-01	100.59	102.59	98.53	102.08	116027
2021-10-04	102.23	102.83	99.58	100.72	70836
2021-10-05	101.36	103.24	100.82	102.62	71326
2021-10-06	101.28	102.85	99.87	102.38	82481
2021-10-07	103.23	105.68	101.51	104.62	167886
2021-10-08	104.34	105.30	103.30	104.48	42877
2021-10-11	104.78	105.30	102.43	102.55	42205
2021-10-12	103.10	104.05	102.41	102.70	39883
2021-10-13	102.77	104.36	102.21	103.35	54377
2021-10-14	104.75	107.28	104.70	105.77	87066
2021-10-15	107.10	107.80	105.04	105.07	114444
2021-10-18	104.23	105.00	103.02	103.12	50868
2021-10-19	104.00	104.00	102.19	102.61	42007
2021-10-20	102.71	103.79	101.15	103.18	46586
2021-10-21	105.75	107.05	104.07	106.44	147998
2021-10-22	106.08	110.88	106.06	110.02	156901
2021-10-25	109.78	111.25	109.19	110.75	90958
2021-10-26	111.48	112.89	110.03	110.13	74290
2021-10-27	110.13	110.69	105.05	105.45	142266
2021-10-28	105.45	106.16	97.67	103.92	319592
2021-10-29	103.92	106.15	101.16	102.15	129889
2021-11-01	103.10	106.77	102.95	105.27	105863
2021-11-02	105.58	106.68	103.71	106.02	82958
2021-11-03	105.62	109.00	102.39	108.13	136080
2021-11-04	108.12	110.31	106.02	106.86	98133
2021-11-05	108.12	112.43	107.86	112.22	121126
2021-11-08	114.15	116.30	113.21	113.90	115658
2021-11-09	113.82	114.35	111.69	112.37	57539
2021-11-10	111.57	112.00	107.92	109.40	105223
2021-11-11	109.90	111.95	108.83	111.07	96486
2021-11-12	111.51	114.32	110.34	114.11	85073
2021-11-15	114.91	114.91	111.80	113.96	90561
2021-11-16	114.69	116.95	114.01	116.95	90189
2021-11-17	116.16	116.46	112.26	113.53	114017
2021-11-18	113.53	115.17	112.63	114.88	96594
2021-11-19	113.94	118.04	113.94	117.13	82954
2021-11-22	117.44	120.87	117.22	118.55	94702
2021-11-23	118.98	120.83	117.61	120.13	112107
2021-11-24	118.51	121.22	116.03	121.12	79185
2021-11-26	117.59	119.30	114.15	116.36	88560
2021-11-29	117.98	119.39	115.30	116.47	94497
2021-11-30	115.28	115.39	110.40	110.71	176272
2021-12-01	113.59	114.73	109.02	109.02	97332
2021-12-02	109.71	112.98	108.86	111.99	117776
2021-12-03	112.48	113.58	108.02	110.87	100821
2021-12-06	112.40	112.40	109.21	110.29	96773
2021-12-07	112.19	113.51	110.85	112.37	66938
2021-12-08	113.33	113.67	111.00	113.40	54157
2021-12-09	111.93	111.98	110.05	110.35	64518
2021-12-10	110.95	110.98	108.02	108.96	77572
2021-12-13	110.00	110.00	106.60	107.05	81200
2021-12-14	105.26	106.96	103.42	104.38	97476
2021-12-15	104.80	106.52	102.38	106.01	94779
2021-12-16	106.35	107.29	102.64	103.29	74385
2021-12-17	102.51	103.98	99.87	102.04	506982
2021-12-20	100.80	102.77	99.01	102.22	119438
2021-12-21	104.12	105.00	103.05	104.86	60564
2021-12-22	104.80	106.60	104.66	106.50	73035
2021-12-23	107.00	107.87	105.98	106.93	40081
2021-12-27	106.93	107.73	105.74	107.62	110703
2021-12-28	107.62	108.84	106.89	107.52	57236
2021-12-29	107.48	108.45	106.56	107.69	54996
2021-12-30	107.80	108.68	107.26	107.59	108179
2021-12-31	107.92	111.28	107.92	110.55	74830
2022-01-03	110.66	112.11	108.35	108.96	82878
2022-01-04	109.09	111.74	109.09	110.25	83796
2022-01-05	110.72	111.88	104.21	104.59	76109
2022-01-06	105.12	107.20	103.79	105.25	86008
2022-01-07	104.45	105.87	102.01	102.01	81875
2022-01-10	101.75	102.75	99.50	102.38	93504
2022-01-11	102.75	102.75	98.77	101.07	127326
2022-01-12	102.06	102.36	99.25	99.50	76427
2022-01-13	99.63	101.22	98.46	99.03	78010
2022-01-14	97.44	99.09	96.15	97.53	101550
2022-01-18	95.88	97.73	94.48	97.28	141750
2022-01-19	97.19	97.54	91.75	92.35	233053
2022-01-20	93.25	95.22	90.69	91.13	98803
2022-01-21	90.11	93.12	88.07	89.29	163265
2022-01-24	87.94	92.07	86.15	91.69	139736
2022-01-25	90.08	90.75	86.27	89.99	147534
2022-01-26	91.69	92.61	87.57	89.49	84425
2022-01-27	90.31	92.20	88.26	89.22	118068
2022-01-28	89.50	91.39	87.84	91.23	96419
2022-01-31	90.61	94.63	90.25	94.03	206316
2022-02-01	94.48	95.27	93.03	94.90	99579
2022-02-02	94.87	95.00	91.88	92.57	69865
2022-02-03	91.66	93.10	90.45	90.75	57074
2022-02-04	90.55	91.52	89.43	90.17	43990
2022-02-07	89.91	91.62	89.76	91.02	86016
2022-02-08	91.32	93.55	91.32	92.62	52699
2022-02-09	93.84	94.90	93.79	94.40	71194
2022-02-10	92.49	94.62	92.24	93.04	92384
2022-02-11	93.07	95.13	91.47	92.00	49233
2022-02-14	91.54	93.21	91.02	92.31	57086
2022-02-15	93.65	95.69	93.63	95.68	116564
2022-02-16	94.99	99.24	94.99	98.24	81904
2022-02-17	97.05	98.34	94.72	95.73	60354
2022-02-18	95.64	96.82	94.77	95.40	51531
2022-02-22	94.81	94.85	87.25	87.66	184937
2022-02-23	87.93	89.33	84.91	85.91	184028
2022-02-24	82.73	90.90	82.73	90.70	218729
2022-02-25	91.41	92.77	89.86	91.90	107792
2022-02-28	91.18	91.71	89.06	89.75	114911
2022-03-01	90.05	90.47	87.72	88.63	245256
2022-03-02	89.68	93.16	89.68	92.37	86389
2022-03-03	92.94	92.94	90.12	92.34	103404
2022-03-04	91.22	92.01	89.28	91.66	79341
2022-03-07	91.54	91.73	89.33	89.51	90855
2022-03-08	90.36	92.24	89.20	91.25	129477
2022-03-09	92.95	93.80	91.21	92.84	60145
2022-03-10	91.16	93.07	90.45	92.61	54638
2022-03-11	92.86	94.17	92.68	94.00	58943
2022-03-14	94.84	94.84	91.90	93.49	87537
2022-03-15	94.28	94.70	91.95	94.40	78680
2022-03-16	95.57	99.63	89.67	99.27	154800
2022-03-17	99.36	101.75	98.88	100.62	75145
2022-03-18	99.77	101.60	98.39	100.77	154263
2022-03-21	101.00	101.68	100.00	101.28	90236
2022-03-22	101.92	102.00	100.41	101.70	60289
2022-03-23	101.48	102.03	99.17	99.22	47725
2022-03-24	99.70	99.90	98.05	99.63	44365
2022-03-25	99.96	100.43	98.42	99.78	57984
2022-03-28	99.40	99.40	97.32	97.50	102544
2022-03-29	98.53	99.79	97.13	97.14	87625
2022-03-30	97.67	98.72	95.07	95.55	86531
2022-03-31	95.74	96.18	93.58	94.04	120888
2022-04-01	94.05	95.98	93.86	95.24	76324
2022-04-04	95.25	96.24	91.64	92.01	71274
2022-04-05	92.19	92.19	89.83	90.02	64943
2022-04-06	89.05	91.19	87.93	88.71	91320
2022-04-07	88.75	90.40	88.35	90.01	81495
2022-04-08	90.05	90.89	88.44	88.53	67219
2022-04-11	88.61	89.77	87.97	88.37	59770
2022-04-12	89.00	91.07	88.95	89.37	65523
2022-04-13	89.67	91.70	89.67	90.79	63999
2022-04-14	91.03	91.67	89.82	90.02	93838
2022-04-18	90.16	91.09	90.12	91.03	86733
2022-04-19	90.68	92.81	90.68	91.67	48362
2022-04-20	92.31	94.21	91.85	93.21	78042
2022-04-21	94.14	94.30	91.31	92.01	127643
2022-04-22	91.15	92.13	88.45	88.74	74320
2022-04-25	87.81	89.64	85.75	88.76	96570
2022-04-26	88.62	89.04	86.02	87.11	75714
2022-04-27	87.43	88.73	84.76	85.41	109289
2022-04-28	88.52	88.52	79.51	82.22	157173
2022-04-29	81.31	81.46	78.65	79.09	150836
2022-05-02	78.75	79.45	74.77	77.16	140554
2022-05-03	76.68	78.06	76.35	77.10	108807
2022-05-04	77.25	79.43	77.00	79.16	101474
2022-05-05	79.18	82.52	79.06	82.28	148809
2022-05-06	82.28	84.78	80.26	83.58	129338
2022-05-09	82.35	83.40	80.75	82.11	137595
2022-05-10	82.81	84.53	81.58	83.66	148750
2022-05-11	83.40	85.72	83.32	83.68	120283
2022-05-12	83.08	84.45	81.66	84.10	112916
2022-05-13	84.42	85.51	83.55	84.48	126316
2022-05-16	84.47	86.13	83.29	85.05	98109
2022-05-17	86.08	86.82	84.97	85.37	75838
2022-05-18	85.22	89.02	84.95	85.21	147811
2022-05-19	84.75	87.54	84.75	86.67	123075
2022-05-20	86.96	87.54	85.32	87.11	99342
2022-05-23	87.84	88.42	86.81	87.67	122922
2022-05-24	87.53	89.62	87.16	89.31	118144
2022-05-25	88.97	91.24	88.63	91.00	106611
2022-05-26	91.59	92.45	90.60	91.33	81183
2022-05-27	91.38	94.21	91.13	92.76	61453
2022-05-31	92.36	93.05	90.79	91.61	126098
2022-06-01	92.57	92.57	88.76	90.80	80924
2022-06-02	91.23	93.57	90.45	93.37	45926
2022-06-03	92.97	93.50	92.26	92.60	78941
2022-06-06	93.32	95.69	93.28	95.16	98102
2022-06-07	94.27	94.27	92.32	93.55	87448
2022-06-08	94.04	94.04	90.78	92.13	53510
2022-06-09	91.65	93.19	90.27	92.44	42925
2022-06-10	91.64	91.64	89.76	90.75	51213
2022-06-13	88.72	89.63	87.56	87.74	76736
2022-06-14	87.31	87.95	84.92	85.90	85530
2022-06-15	86.30	86.98	84.98	85.91	71087
2022-06-16	84.52	84.52	81.05	81.63	97313
2022-06-17	82.63	83.88	81.64	82.08	179684
2022-06-21	82.76	85.49	81.26	85.19	89618
2022-06-22	83.97	85.66	83.97	85.01	72038
2022-06-23	84.99	85.78	84.32	84.39	147837
2022-06-24	84.78	87.23	84.04	84.30	524566
2022-06-27	85.24	89.85	84.51	89.52	134681
2022-06-28	89.83	90.62	87.73	87.74	125181
2022-06-29	87.83	87.83	85.39	86.89	125281
2022-06-30	85.99	88.35	85.39	88.13	103672
2022-07-01	87.18	87.68	82.80	86.25	143226
2022-07-05	84.92	86.33	82.55	85.17	151196
2022-07-06	85.18	85.60	82.89	84.84	85469
2022-07-07	85.21	87.47	85.21	87.13	53796
2022-07-08	87.26	88.66	86.51	87.95	56967
2022-07-11	87.81	87.81	85.81	86.20	44754
2022-07-12	86.26	87.50	85.13	85.24	47603
2022-07-13	84.33	85.92	84.01	84.90	52818
2022-07-14	83.88	86.94	83.44	86.82	55312
2022-07-15	87.38	88.05	85.41	88.02	59458
2022-07-18	88.58	89.54	86.14	86.75	58074
2022-07-19	87.81	90.53	86.44	90.07	68299
2022-07-20	90.54	91.57	89.39	90.55	109090
2022-07-21	89.58	92.02	89.17	91.99	65740
2022-07-22	92.44	93.11	90.66	91.48	64167
2022-07-25	91.46	91.94	90.06	90.70	92693
2022-07-26	90.24	92.41	90.24	91.86	64874
2022-07-27	91.66	94.29	91.51	93.64	62873
2022-07-28	93.25	96.78	92.27	96.16	110035
2022-07-29	95.98	96.16	94.52	95.23	56444
2022-08-01	94.99	97.27	93.06	96.73	90204
2022-08-02	96.48	97.50	95.21	95.21	94063
2022-08-03	94.99	95.48	93.10	95.24	62866
2022-08-04	95.43	96.40	93.69	94.64	61165
2022-08-05	94.23	96.19	93.72	95.05	58657
2022-08-08	95.62	96.14	94.49	95.32	67650
2022-08-09	94.93	96.15	94.38	94.99	76544
2022-08-10	95.49	98.07	94.59	97.27	108029
2022-08-11	97.26	98.80	97.10	98.37	82044
2022-08-12	99.15	99.15	97.06	98.81	120725
2022-08-15	98.00	100.10	97.72	99.93	60779
2022-08-16	99.14	99.53	97.93	98.11	58154
2022-08-17	97.77	99.73	96.05	99.30	53587
2022-08-18	99.15	99.96	98.28	99.27	54038
2022-08-19	99.07	99.25	96.64	97.38	63669
2022-08-22	96.85	97.00	95.45	95.47	68919
2022-08-23	96.25	97.62	94.59	97.24	148372
2022-08-24	97.96	99.18	97.55	98.98	124669
2022-08-25	99.65	99.65	97.14	98.43	76571
2022-08-26	98.70	99.24	95.82	96.00	51272
2022-08-29	95.51	96.28	95.03	95.70	45739
2022-08-30	95.60	95.71	93.47	93.74	50581
2022-08-31	93.54	94.51	92.81	92.94	68881
2022-09-01	92.44	92.91	90.33	91.02	56590
2022-09-02	91.91	92.81	90.38	90.81	42418
2022-09-06	90.68	90.68	88.03	89.11	59409
2022-09-07	88.93	90.72	88.74	90.70	91821
2022-09-08	89.90	91.13	89.43	91.12	49329
2022-09-09	91.91	92.15	91.19	92.01	49592
2022-09-12	92.42	93.28	91.43	92.61	68764
2022-09-13	91.28	91.36	88.25	88.48	77130
2022-09-14	88.35	89.25	87.34	88.09	62556
2022-09-15	87.86	89.14	87.51	88.63	75265
2022-09-16	88.28	89.30	87.17	89.11	253508
2022-09-19	88.92	91.14	86.31	90.04	69887
2022-09-20	89.13	89.82	88.50	89.22	59227
2022-09-21	90.19	91.20	88.54	88.82	57433
2022-09-22	88.59	88.59	86.55	87.38	50582
2022-09-23	86.40	86.45	84.40	85.87	119917
2022-09-26	84.84	86.86	84.59	84.97	76800
2022-09-27	85.28	86.47	84.41	85.12	98677
2022-09-28	85.47	88.17	85.47	87.29	69211
2022-09-29	87.01	87.67	84.57	85.42	70908
2022-09-30	85.68	87.51	84.65	84.73	148895
2022-10-03	85.51	88.12	85.05	87.16	61189
2022-10-04	88.48	90.53	88.48	90.24	67740
2022-10-05	89.14	89.62	88.29	89.05	50247
2022-10-06	89.04	89.39	87.48	88.05	73847
2022-10-07	88.11	88.11	84.97	85.27	86350
2022-10-10	86.00	86.84	85.23	86.23	68142
2022-10-11	86.41	86.73	85.28	86.15	75526
2022-10-12	86.53	86.68	84.33	84.33	81845
2022-10-13	83.42	88.57	82.55	87.83	87184
2022-10-14	87.72	88.78	85.00	85.10	55453
2022-10-17	86.46	88.38	86.46	87.76	150221
2022-10-18	89.33	91.65	88.73	90.29	117859
2022-10-19	89.95	90.72	87.87	89.82	84924
2022-10-20	90.23	91.44	87.48	88.41	76744
2022-10-21	89.07	89.78	87.77	88.17	189732
2022-10-24	88.78	90.45	88.23	89.92	114433
2022-10-25	89.76	92.05	88.94	91.49	136014
2022-10-26	91.86	93.27	90.93	91.75	84917
2022-10-27	89.82	89.82	76.97	80.28	286774
2022-10-28	83.45	87.42	83.03	86.97	294758
2022-10-31	86.19	88.00	86.09	87.51	107276
2022-11-01	88.07	90.29	87.14	89.78	134987
2022-11-02	89.43	92.71	89.07	90.00	147659
2022-11-03	90.27	92.97	88.75	91.00	208845
2022-11-04	91.83	93.06	90.60	91.88	83792
2022-11-07	92.70	92.88	89.83	92.03	122348
2022-11-08	91.86	92.60	89.22	90.16	103700
2022-11-09	89.17	90.55	88.14	89.62	109866
2022-11-10	92.24	96.20	91.66	95.95	178467
2022-11-11	95.93	97.05	94.48	95.97	73585
2022-11-14	95.97	95.97	93.77	93.77	70293
2022-11-15	94.90	95.16	93.43	93.43	53267
2022-11-16	93.43	94.61	92.60	94.21	56543
2022-11-17	93.35	95.58	92.51	95.51	59167
2022-11-18	96.99	97.43	95.98	97.14	85388
2022-11-21	97.15	97.33	96.23	96.63	48182
2022-11-22	96.91	97.22	95.04	95.72	57703
2022-11-23	95.62	96.86	95.50	96.85	62382
2022-11-25	97.09	97.80	96.79	97.47	23675
2022-11-28	97.03	97.03	93.27	93.98	50454
2022-11-29	93.98	94.41	92.08	92.20	68175
2022-11-30	92.16	96.30	91.53	95.53	169263
2022-12-01	96.00	96.01	93.80	95.66	70333
2022-12-02	94.93	95.97	88.96	95.08	88893
2022-12-05	94.18	94.31	90.35	92.35	83819
2022-12-06	92.38	93.28	90.98	91.73	58962
2022-12-07	91.94	92.69	91.17	91.87	83706
2022-12-08	91.97	92.82	91.33	92.06	58097
2022-12-09	91.34	92.70	91.16	91.58	63162
2022-12-12	92.27	92.27	91.10	91.60	52177
2022-12-13	94.12	96.40	92.14	92.36	69593
2022-12-14	92.70	94.29	91.13	91.31	89765
2022-12-15	90.61	91.31	86.98	87.29	99137
2022-12-16	85.62	87.34	85.62	86.40	486269
2022-12-19	85.61	87.50	85.48	86.50	97694
2022-12-20	86.20	88.15	84.75	87.79	92415
2022-12-21	88.09	90.05	87.53	88.70	70110
2022-12-22	87.91	89.07	85.93	89.01	65714
2022-12-23	89.35	90.69	88.53	90.25	41844
2022-12-27	90.02	90.87	88.85	90.36	46705
2022-12-28	90.24	90.96	89.92	90.32	49298
2022-12-29	91.00	92.75	90.87	92.19	75345
2022-12-30	91.56	92.45	90.46	92.07	68064
2023-01-03	92.69	93.82	90.81	92.06	65869
2023-01-04	92.40	93.50	91.91	92.81	85937
2023-01-05	92.67	94.43	92.57	93.87	67533
2023-01-06	94.93	97.36	94.40	96.30	79148
2023-01-09	96.54	97.39	96.20	97.00	71508
2023-01-10	96.28	98.00	94.83	97.22	78580
2023-01-11	97.11	99.47	97.11	98.24	104514
2023-01-12	98.16	100.45	97.35	100.39	58783
2023-01-13	99.23	101.12	98.63	100.89	69682
2023-01-17	98.25	101.35	96.02	96.11	93806
2023-01-18	96.11	98.95	95.89	95.94	70560
2023-01-19	95.33	96.40	94.75	95.53	95848
2023-01-20	96.38	97.47	95.74	97.34	75537
2023-01-23	97.46	98.32	95.98	96.64	57478
2023-01-24	96.31	98.38	96.31	97.14	49091
2023-01-25	96.80	97.37	95.68	97.36	31118
2023-01-26	97.66	97.86	96.07	97.60	55953
2023-01-27	97.14	98.11	96.69	97.28	30227
2023-01-30	96.85	98.06	96.23	96.25	51603
2023-01-31	96.44	99.26	96.44	99.06	116311
2023-02-01	98.91	100.19	98.56	99.26	78039
2023-02-02	99.41	100.41	98.20	100.28	84028
2023-02-03	99.52	101.89	99.52	100.14	81094
2023-02-06	99.61	100.81	98.67	99.55	51313
2023-02-07	98.81	100.06	97.13	100.00	75964
2023-02-08	99.78	99.78	96.97	97.36	48359
2023-02-09	97.83	98.71	95.68	95.69	97153
2023-02-10	95.70	97.61	95.44	96.57	95068
2023-02-13	96.80	99.30	95.97	98.86	51961
2023-02-14	98.18	99.43	97.90	98.69	58531
2023-02-15	98.33	100.04	97.75	99.77	44337
2023-02-16	98.40	101.10	98.40	99.33	39623
2023-02-17	99.76	101.07	98.99	100.14	79405
2023-02-21	99.84	99.84	96.70	97.17	70241
2023-02-22	96.76	99.21	96.55	97.98	104009
2023-02-23	107.78	119.75	105.13	112.18	259406
2023-02-24	112.77	119.78	112.77	119.63	270060
2023-02-27	119.95	120.00	115.50	118.55	197072
2023-02-28	118.50	124.37	118.50	120.61	244483
2023-03-01	120.66	122.22	119.59	121.69	95336
2023-03-02	120.52	122.50	120.10	121.84	81355
2023-03-03	122.89	123.15	120.40	123.07	189178
2023-03-06	123.20	124.23	119.85	121.38	197463
2023-03-07	121.70	122.00	119.96	121.68	110523
2023-03-08	122.07	122.59	119.59	122.46	113817
2023-03-09	123.09	124.21	121.24	122.49	151493
2023-03-10	121.44	121.52	118.37	120.06	196759
2023-03-13	117.66	121.72	116.85	119.50	148151
2023-03-14	122.27	123.09	120.36	122.91	119508
2023-03-15	120.53	120.89	117.02	118.53	138214
2023-03-16	117.25	122.34	116.40	122.23	144567
2023-03-17	121.48	121.98	118.13	118.72	365226
2023-03-20	120.01	122.80	119.43	120.08	110110
2023-03-21	122.32	122.70	119.34	120.50	155475
2023-03-22	120.01	121.30	117.13	117.47	118960
2023-03-23	117.55	119.35	115.99	116.47	79527
2023-03-24	115.12	120.10	113.72	119.90	92691
2023-03-27	120.08	120.42	117.58	119.33	98183
2023-03-28	118.85	120.56	117.61	120.48	159068
2023-03-29	121.06	122.12	119.96	121.94	94784
2023-03-30	122.49	123.04	120.30	121.40	205363
2023-03-31	122.26	127.00	122.26	126.01	187687
2023-04-03	125.56	130.35	125.05	129.79	236639
2023-04-04	129.34	129.50	121.40	123.33	216175
2023-04-05	122.35	124.99	119.63	123.13	202417
2023-04-06	123.18	124.05	121.67	122.70	127786
2023-04-10	121.60	124.25	120.85	123.88	154735
2023-04-11	124.48	125.09	123.58	123.74	95486
2023-04-12	124.80	124.80	121.69	122.12	109159
2023-04-13	122.74	124.34	121.64	123.31	106349
2023-04-14	123.08	123.88	122.35	123.30	86869
2023-04-17	123.30	125.28	122.96	124.03	111430
2023-04-18	124.43	124.60	122.13	123.04	80565
2023-04-19	123.40	124.26	122.80	123.73	91224
2023-04-20	123.13	125.44	123.13	125.29	82445
2023-04-21	124.95	125.66	123.34	123.50	134483
2023-04-24	123.20	125.01	122.54	122.55	107614
2023-04-25	121.53	123.68	119.71	120.18	420888
2023-04-26	119.99	120.21	117.43	117.93	161398
2023-04-27	125.07	128.49	121.81	126.93	239639
2023-04-28	126.21	128.99	126.21	127.99	211229
2023-05-01	127.66	128.58	127.17	127.56	128272
2023-05-02	127.52	130.25	125.62	129.34	177130
2023-05-03	131.90	133.58	130.02	132.52	159040
2023-05-04	131.88	134.12	131.11	133.87	156328
2023-05-05	134.94	138.70	133.87	135.88	262984
2023-05-08	135.78	136.10	132.92	133.66	104252
2023-05-09	133.53	134.82	133.21	134.25	60716
2023-05-10	135.74	135.74	132.84	134.54	75685
2023-05-11	134.07	134.56	133.04	134.27	116986
2023-05-12	134.36	136.01	133.17	134.04	61167
2023-05-15	134.08	135.71	133.37	134.25	61634
2023-05-16	133.57	133.57	131.54	131.77	78918
2023-05-17	132.07	132.53	131.08	131.48	122565
2023-05-18	130.89	133.51	130.66	133.13	90027
2023-05-19	134.63	134.97	132.09	134.35	111545
2023-05-22	135.00	135.01	133.02	133.90	60936
2023-05-23	133.08	133.50	131.64	131.96	62935
2023-05-24	131.96	131.96	128.90	128.97	80147
2023-05-25	128.80	130.63	127.63	130.37	78588
2023-05-26	130.37	133.32	128.82	131.28	58214
2023-05-30	131.25	132.87	129.92	130.36	71918
2023-05-31	130.19	131.04	126.87	127.50	108410
2023-06-01	127.66	128.00	125.22	127.83	141440
2023-06-02	128.47	134.31	128.47	134.29	93706
2023-06-05	133.90	134.04	131.16	132.61	81112
2023-06-06	132.64	137.23	132.64	136.55	79031
2023-06-07	137.32	140.14	137.32	139.81	123063
2023-06-08	139.50	139.50	137.17	137.69	89210
2023-06-09	137.69	138.29	135.75	136.78	47921
2023-06-12	137.16	138.56	135.09	135.25	70590
2023-06-13	135.26	137.22	134.84	135.11	92631
2023-06-14	135.26	135.79	132.09	133.70	86331
2023-06-15	133.70	135.13	131.84	134.79	120746
2023-06-16	136.07	139.97	132.62	133.10	235787
2023-06-20	132.93	133.04	131.37	131.88	69688
2023-06-21	131.66	137.10	130.04	136.55	97249
2023-06-22	136.82	136.82	134.81	135.22	94562
2023-06-23	134.57	136.03	132.66	132.99	109998
2023-06-26	132.90	136.09	132.90	134.63	70628
2023-06-27	135.07	136.72	134.93	136.00	76449
2023-06-28	136.39	136.72	134.47	134.65	71754
2023-06-29	134.65	137.08	134.65	136.50	59496
2023-06-30	137.53	139.32	135.65	138.34	73345
2023-07-03	138.34	138.78	136.54	138.25	33569
2023-07-05	137.49	137.49	135.12	135.69	67151
2023-07-06	134.72	135.66	132.92	135.03	64285
2023-07-07	135.40	137.29	135.34	136.03	78850
2023-07-10	136.44	139.12	136.40	138.30	65875
2023-07-11	138.98	141.02	136.38	140.78	107505
2023-07-12	142.20	143.01	141.60	141.84	76580
2023-07-13	141.84	144.55	141.42	143.82	79753
2023-07-14	144.39	144.78	142.62	144.55	66936
2023-07-17	144.65	147.29	144.02	146.12	116087
2023-07-18	150.52	156.63	150.41	151.61	201734
2023-07-19	150.26	152.00	148.01	150.83	126236
2023-07-20	151.80	151.85	149.36	150.51	102866
2023-07-21	151.45	151.84	149.01	149.26	83933
2023-07-24	149.01	150.81	148.28	149.37	67095
2023-07-25	148.30	150.18	148.30	149.90	74489
2023-07-26	149.90	151.07	147.71	148.20	153261
2023-07-27	149.86	150.60	141.28	144.14	208821
2023-07-28	145.09	145.59	142.23	144.51	119251
2023-07-31	144.59	145.67	142.00	142.56	152316
2023-08-01	141.93	145.54	141.31	144.74	93500
2023-08-02	143.45	144.88	143.45	143.85	178030
2023-08-03	143.44	144.19	141.40	143.53	126442
2023-08-04	144.19	144.19	140.42	141.34	79441
2023-08-07	142.10	143.42	141.10	143.08	114635
2023-08-08	142.40	143.16	140.52	143.07	80080
2023-08-09	142.39	143.54	141.08	142.88	84953
2023-08-10	143.67	145.00	139.57	141.42	72869
2023-08-11	141.00	143.63	141.00	142.74	73281
2023-08-14	142.68	146.76	141.75	145.44	77524
2023-08-15	145.41	146.16	144.10	145.79	58447
2023-08-16	145.79	145.79	141.95	142.20	66803
2023-08-17	142.50	143.37	138.57	139.55	107063
2023-08-18	138.39	143.01	138.04	141.84	71251
2023-08-21	141.50	143.10	138.35	139.45	59278
2023-08-22	139.91	142.38	139.91	142.10	53314
2023-08-23	142.88	144.78	142.23	142.73	90165
2023-08-24	142.29	143.51	140.79	140.98	86375
2023-08-25	140.91	141.46	137.53	140.96	121845
2023-08-28	141.40	143.26	140.57	141.17	71787
2023-08-29	140.87	142.87	140.70	142.83	54370
2023-08-30	142.83	144.29	142.03	142.86	72079
2023-08-31	142.91	143.91	142.05	142.07	102704
2023-09-01	143.23	143.97	142.21	142.46	74897
2023-09-05	141.61	141.61	130.93	135.79	167837
2023-09-06	136.44	138.38	135.99	137.35	90983
2023-09-07	136.92	137.56	135.13	137.51	108401
2023-09-08	137.95	138.77	136.17	138.59	94144
2023-09-11	137.71	137.71	137.71	137.71	7109
2023-09-12	137.02	138.83	136.76	137.78	57091
2023-09-13	137.71	137.73	137.00	137.51	107496
2023-09-14	138.54	140.00	137.86	138.75	62131
2023-09-15	138.91	138.91	136.55	137.84	301856
2023-09-18	138.30	139.23	137.91	138.78	82393
2023-09-19	138.92	139.39	137.37	138.61	67517
2023-09-20	138.85	139.95	138.14	138.21	47693
2023-09-21	137.26	137.49	135.50	136.49	143443
2023-09-22	136.28	137.46	135.40	135.47	90310
2023-09-25	134.78	138.24	134.78	136.97	85511
2023-09-26	136.70	137.73	134.83	136.47	124474
2023-09-27	137.61	139.94	137.58	138.95	55263
2023-09-28	138.71	139.76	135.79	136.19	130116
2023-09-29	137.33	137.39	133.85	134.76	151959
2023-10-02	134.51	135.51	127.71	128.17	184184
2023-10-03	127.97	128.73	124.81	125.53	166662
2023-10-04	126.25	128.57	125.85	127.00	148470
2023-10-05	127.18	128.75	127.16	127.37	100187
2023-10-06	126.84	131.83	125.88	130.97	140927
2023-10-09	130.63	131.89	129.05	129.20	70109
2023-10-10	129.36	133.44	129.36	132.16	82563
2023-10-11	132.11	133.68	131.40	132.26	56505
2023-10-12	132.00	133.50	131.20	132.10	100924
2023-10-13	131.92	132.96	128.63	129.98	123154
2023-10-16	131.46	132.15	130.16	131.43	121974
2023-10-17	133.08	139.74	133.08	137.77	166554
2023-10-18	137.79	137.79	134.82	137.25	268382
2023-10-19	136.25	136.25	128.86	129.28	322325
2023-10-20	129.74	129.95	126.60	126.99	139553
2023-10-23	126.99	128.94	124.72	124.97	138855
2023-10-24	126.10	127.10	122.66	122.99	165552
2023-10-25	122.51	124.60	122.15	123.22	158094
2023-10-26	120.89	121.00	112.33	117.77	379136
2023-10-27	118.30	118.60	111.59	111.85	176224
2023-10-30	112.92	113.42	110.87	113.39	108584
2023-10-31	114.04	116.51	113.30	115.83	98269
2023-11-01	114.98	116.21	111.63	113.36	216471
2023-11-02	117.20	119.03	115.46	118.93	123326
2023-11-03	121.06	122.00	116.10	117.02	127725
2023-11-06	117.02	117.07	115.14	115.59	74759
2023-11-07	115.66	116.18	113.76	114.63	85373
2023-11-08	114.80	115.83	112.79	114.59	227481
2023-11-09	114.89	116.68	113.64	113.93	107197
2023-11-10	114.25	116.04	114.23	115.34	121970
2023-11-13	115.00	116.32	114.50	115.04	115671
2023-11-14	118.44	121.25	117.33	121.21	131149
2023-11-15	121.98	123.47	120.76	121.07	133491
2023-11-16	120.82	120.94	118.86	119.80	80615
2023-11-17	121.13	122.88	121.13	122.28	100841
2023-11-20	122.80	123.34	121.50	122.73	71418
2023-11-21	122.66	123.86	121.56	121.89	58518
2023-11-22	122.74	128.63	122.74	127.15	161982
2023-11-24	126.66	128.21	125.99	128.21	39280
2023-11-27	127.68	127.82	126.29	127.43	106609
2023-11-28	127.25	128.02	123.67	123.67	112909
2023-11-29	125.19	125.60	124.02	124.44	73734
2023-11-30	124.80	125.59	124.11	124.42	87487
2023-12-01	124.27	128.77	123.09	127.85	76064
2023-12-04	126.99	129.51	125.36	128.92	77401
2023-12-05	128.56	129.55	126.25	128.91	83922
2023-12-06	129.66	131.76	127.19	127.73	80597
2023-12-07	128.09	130.00	127.55	130.00	99048
2023-12-08	129.99	133.97	129.79	133.90	113010
2023-12-11	133.90	136.18	133.18	136.18	118318
2023-12-12	135.73	139.79	134.77	139.68	149350
2023-12-13	139.99	144.69	139.16	143.20	142628
2023-12-14	145.82	147.31	144.27	146.88	108064
2023-12-15	149.35	150.69	147.00	149.27	487886
2023-12-18	150.17	150.17	146.07	146.61	111657
2023-12-19	148.34	151.49	147.83	151.08	147853
2023-12-20	150.99	152.49	145.97	146.22	103291
2023-12-21	146.79	147.68	144.40	145.40	97401
2023-12-22	146.07	146.98	143.80	144.99	78706
2023-12-26	145.68	147.04	144.78	145.95	70558
2023-12-27	145.87	146.64	143.68	144.65	72600
2023-12-28	144.44	145.38	143.30	144.52	81962
2023-12-29	143.86	145.57	143.33	144.63	82627
2024-01-02	143.24	144.10	142.39	142.70	86100
2024-01-03	141.89	141.89	139.80	141.00	101636
2024-01-04	141.61	141.98	140.90	141.35	86901
2024-01-05	139.89	141.50	139.08	139.23	138236
2024-01-08	139.39	140.88	137.39	140.82	97882
2024-01-09	138.86	138.86	136.04	136.84	102689
2024-01-10	135.40	137.05	134.53	136.96	137078
2024-01-11	136.55	138.82	134.96	136.22	143067
2024-01-12	137.28	139.04	135.63	139.00	105111
2024-01-16	138.18	143.05	138.18	143.00	231546
2024-01-17	140.94	142.30	140.47	142.10	178664
2024-01-18	143.18	143.85	138.52	140.19	149035
2024-01-19	141.08	141.28	136.39	141.04	105464
2024-01-22	141.66	143.10	141.14	142.54	95021
2024-01-23	144.08	144.62	134.94	137.80	183348
2024-01-24	139.36	141.01	137.15	140.39	218097
2024-01-25	142.34	145.90	141.37	142.12	178310
2024-01-26	143.02	146.38	142.65	146.25	116988
2024-01-29	146.35	148.75	145.36	148.38	93843
2024-01-30	147.87	150.54	147.24	148.66	143217
2024-01-31	149.12	149.12	143.16	143.85	138795
2024-02-01	144.00	148.59	144.00	148.52	114277
2024-02-02	147.66	152.11	147.27	151.34	68170
2024-02-05	149.50	149.77	147.20	147.69	98645
2024-02-06	148.03	149.72	147.61	149.12	52282
2024-02-07	150.19	152.98	150.19	151.13	48790
2024-02-08	151.18	154.19	151.18	154.03	86923
2024-02-09	154.23	157.60	153.59	157.50	96415
2024-02-12	158.20	159.79	156.48	158.48	78844
2024-02-13	153.95	156.85	149.18	149.95	136087
2024-02-14	152.20	155.30	150.86	154.68	137495
2024-02-15	156.29	158.96	153.46	158.25	153806
2024-02-16	156.77	158.17	151.24	154.12	61593
2024-02-20	152.05	154.73	150.08	154.55	109630
2024-02-21	154.55	156.23	153.08	156.12	129417
2024-02-22	156.20	160.98	156.20	160.75	184559
2024-02-23	161.04	163.75	159.79	163.66	116330
2024-02-26	160.47	164.54	160.47	163.87	156993
2024-02-27	165.48	168.16	164.57	167.26	144420
2024-02-28	167.26	172.59	167.26	172.35	443909
2024-02-29	158.70	163.46	149.01	162.46	471378
2024-03-01	164.48	167.70	163.76	166.28	170903
2024-03-04	166.77	170.00	166.47	168.39	147342
2024-03-05	167.89	167.89	159.11	160.21	140394
2024-03-06	161.47	163.74	161.13	161.50	138630
2024-03-07	162.98	164.72	160.95	161.46	110298
2024-03-08	163.34	165.82	161.30	162.06	95113
2024-03-11	161.36	161.36	155.82	157.90	94941
2024-03-12	158.26	158.64	154.73	156.34	204801
2024-03-13	156.00	158.10	155.41	156.00	142433
2024-03-14	156.00	156.00	152.17	153.37	108400
2024-03-15	152.38	158.87	152.38	157.19	292899
2024-03-18	158.31	158.89	154.72	155.23	91386
2024-03-19	155.27	163.71	155.27	160.54	160533
2024-03-20	161.12	167.30	160.47	164.39	143155
2024-03-21	165.31	169.90	165.31	169.75	116756
2024-03-22	170.00	173.27	168.89	172.52	123928
2024-03-25	173.75	173.75	167.65	167.72	75340
2024-03-26	169.00	169.00	166.01	166.99	140259
2024-03-27	168.88	175.50	168.59	175.25	169505
2024-03-28	176.55	179.68	174.53	176.75	169392
2024-04-01	177.69	177.69	173.90	175.56	105461
2024-04-02	173.19	173.19	169.12	170.49	140722
2024-04-03	168.86	176.67	167.64	174.90	105521
2024-04-04	176.57	179.09	173.33	173.33	94807
2024-04-05	173.18	179.09	173.18	178.21	71435
2024-04-08	179.01	181.02	176.07	177.00	120204
2024-04-09	177.57	177.57	171.54	173.11	113289
2024-04-10	169.27	171.42	166.77	168.43	159180
2024-04-11	169.19	172.64	168.83	171.17	73952
2024-04-12	169.81	172.00	166.20	169.36	194511
2024-04-15	171.20	172.73	165.70	166.71	62296
2024-04-16	165.41	167.22	162.09	164.63	129073
2024-04-17	166.33	166.33	159.55	160.87	112873
2024-04-18	161.67	163.25	158.37	158.83	82873
2024-04-19	158.35	161.82	157.53	158.71	80834
2024-04-22	160.05	161.84	159.35	159.84	83026
2024-04-23	161.59	165.23	161.24	164.38	128917
2024-04-24	164.54	167.71	163.05	164.60	92197
2024-04-25	163.24	167.00	161.90	166.06	124189
2024-04-26	165.82	168.50	164.88	168.16	123760
2024-04-29	168.38	171.08	168.38	170.70	91481
2024-04-30	168.33	171.10	165.15	166.25	161787
2024-05-01	167.47	167.76	162.64	164.82	138637
2024-05-02	149.79	155.99	141.76	151.99	434305
2024-05-03	155.39	155.39	142.81	143.92	250094
2024-05-06	144.62	152.74	143.86	152.42	156638
2024-05-07	157.33	159.03	153.09	153.59	183508
2024-05-08	151.32	155.72	151.32	155.65	108288
2024-05-09	155.61	159.30	154.50	156.65	87964
2024-05-10	157.73	161.37	157.25	160.70	94138
2024-05-13	161.09	161.09	153.12	153.48	98548
2024-05-14	154.66	154.66	151.51	152.89	59996
2024-05-15	154.71	157.49	152.98	154.60	106233
2024-05-16	154.60	154.60	150.78	151.82	83378
2024-05-17	152.46	155.16	150.64	154.82	85953
2024-05-20	154.83	156.98	154.22	154.85	61634
2024-05-21	154.90	158.14	154.58	157.84	46512
2024-05-22	158.37	159.69	155.78	157.62	117121
2024-05-23	158.83	159.36	154.18	154.67	66072
2024-05-24	155.93	159.87	155.93	159.32	44295
2024-05-28	160.00	160.00	155.98	156.93	51587
2024-05-29	154.95	157.76	154.04	157.21	66097
2024-05-30	157.91	159.91	157.46	157.71	50093
2024-05-31	157.90	158.52	152.56	155.06	63912
2024-06-03	156.82	157.55	150.01	153.53	69215
2024-06-04	152.40	152.40	145.95	149.26	135420
2024-06-05	150.00	153.04	148.18	152.63	107959
2024-06-06	152.00	153.28	150.58	150.87	92678
2024-06-07	150.37	151.43	146.65	147.89	60597
2024-06-10	146.39	148.00	145.48	147.75	83135
2024-06-11	147.12	147.12	144.96	145.77	92578
2024-06-12	148.90	150.59	146.02	146.63	160708
2024-06-13	145.79	145.79	141.47	142.62	143448
2024-06-14	140.84	140.84	137.49	139.06	206492
2024-06-17	138.98	140.89	138.16	140.07	125388
2024-06-18	140.31	140.75	139.01	139.78	190612
2024-06-20	139.28	142.29	138.26	138.52	152131
2024-06-21	138.19	141.02	136.51	140.12	270635
2024-06-24	139.93	140.94	138.57	139.85	126724
2024-06-25	140.14	140.14	137.03	138.86	149587
2024-06-26	138.60	138.60	135.16	135.90	182093
2024-06-27	136.62	139.47	136.05	138.27	127981
2024-06-28	139.28	140.03	134.29	135.71	362858
2024-07-01	135.70	136.28	131.76	132.90	181832
2024-07-02	133.26	134.43	132.45	132.55	143302
2024-07-03	132.82	135.69	132.31	135.43	152448
2024-07-05	135.30	135.30	132.25	132.58	123182
2024-07-08	134.11	135.94	133.82	133.82	192331
2024-07-09	133.69	134.00	132.50	132.60	183822
2024-07-10	133.34	136.50	133.30	136.35	238582
2024-07-11	139.34	144.20	137.72	142.80	201975
2024-07-12	145.14	148.17	145.06	145.96	117943
2024-07-15	146.56	148.82	145.39	146.13	93913
2024-07-16	147.75	149.72	145.92	147.85	172050
2024-07-17	146.75	149.71	140.19	140.81	141740
2024-07-18	141.07	147.13	140.99	142.48	177794
2024-07-19	143.06	143.72	141.18	141.86	120233
2024-07-22	142.50	146.22	142.50	145.77	89655
2024-07-23	144.79	149.33	144.31	146.87	145988
2024-07-24	146.50	148.06	141.02	141.21	162958
2024-07-25	142.30	144.68	139.76	143.15	207520
2024-07-26	145.88	150.61	145.88	150.09	112492
2024-07-29	149.26	150.11	143.49	143.50	170204
2024-07-30	143.86	144.85	138.87	139.00	511415
2024-07-31	140.08	145.22	137.79	140.48	944563
2024-08-01	125.80	130.27	106.02	109.00	1493312
2024-08-02	104.33	105.00	97.78	99.50	497449
2024-08-05	97.95	98.91	92.48	96.06	501126
2024-08-06	96.34	100.05	95.22	98.90	613825
2024-08-07	101.16	101.16	98.22	99.58	287514
2024-08-08	101.68	106.62	100.03	103.68	270146
2024-08-09	103.41	104.88	99.13	100.18	211057
2024-08-12	100.10	100.64	98.34	99.70	202139
2024-08-13	101.34	101.39	98.27	99.18	132731
2024-08-14	102.21	102.21	99.60	99.99	187725
2024-08-15	102.53	104.22	101.35	102.36	322525
2024-08-16	101.75	103.45	101.43	101.60	150227
2024-08-19	101.69	107.15	101.69	107.12	197846
2024-08-20	106.83	106.83	102.77	104.04	182258
2024-08-21	104.53	105.80	102.79	102.99	165113
2024-08-22	103.04	103.12	101.47	102.40	122949
2024-08-23	103.27	104.75	102.01	102.80	193919
2024-08-26	103.57	103.96	102.36	103.52	151674
2024-08-27	103.13	103.13	98.84	99.19	152490
2024-08-28	99.00	100.90	97.37	99.73	266485
2024-08-29	101.16	102.64	99.66	100.01	253143
2024-08-30	101.47	102.37	99.89	100.80	158625
2024-09-03	99.92	100.77	94.00	94.19	200363
2024-09-04	93.24	94.17	91.43	91.49	156078
2024-09-05	91.49	91.85	90.09	90.52	186763
2024-09-06	90.33	91.57	88.50	88.59	181416
2024-09-09	89.00	89.99	86.60	89.57	398080
2024-09-10	89.70	90.61	88.36	89.93	224165
2024-09-11	89.93	94.28	88.41	94.04	273542
2024-09-12	95.50	96.92	93.93	94.53	199292
2024-09-13	95.73	98.44	95.42	98.19	145008
2024-09-16	98.14	99.62	96.77	98.96	148456
2024-09-17	100.11	102.41	99.49	100.69	192793
2024-09-18	99.79	101.28	96.87	97.88	157613
2024-09-19	101.38	102.97	100.14	102.51	139046
2024-09-20	101.99	102.63	99.76	101.66	447301
2024-09-23	102.05	102.86	99.67	99.85	223263
2024-09-24	100.42	101.35	98.52	98.75	116704
2024-09-25	98.47	100.74	98.47	98.55	167611
2024-09-26	100.10	102.21	100.03	101.72	143736
2024-09-27	102.71	105.17	101.97	102.75	144429
2024-09-30	101.92	103.66	101.12	102.23	159968
2024-10-01	101.52	102.62	99.47	102.56	147333
2024-10-02	101.83	104.41	101.59	103.98	153400
2024-10-03	103.04	104.85	102.21	102.99	157982
2024-10-04	105.02	105.13	102.01	104.23	183330
2024-10-07	103.55	107.62	102.64	107.49	125388
2024-10-08	107.07	111.82	106.40	110.66	296951
2024-10-09	111.02	117.52	110.89	117.24	442810
2024-10-10	117.19	118.71	113.27	117.16	353356
2024-10-11	116.51	118.89	115.55	118.28	185114
2024-10-14	118.16	119.43	116.75	119.02	302945
2024-10-15	118.77	120.86	117.93	119.30	311267
2024-10-16	120.18	124.91	120.00	123.43	233945
2024-10-17	124.40	124.65	121.65	124.29	186573
2024-10-18	124.48	124.48	122.35	123.75	146052
2024-10-21	122.98	124.45	121.15	123.68	159123
2024-10-22	122.24	122.24	119.12	119.30	129955
2024-10-23	118.94	120.00	115.58	116.63	144830
2024-10-24	117.14	118.41	115.61	115.85	144767
2024-10-25	117.23	118.92	113.98	114.36	142672
2024-10-28	115.94	118.48	115.94	116.76	171143
2024-10-29	115.76	116.74	114.94	116.46	153313
2024-10-30	116.02	120.32	114.95	115.33	288290
2024-10-31	120.63	135.17	117.52	131.00	793962
2024-11-01	131.00	133.28	127.46	130.09	503444
2024-11-04	131.00	136.36	130.64	133.24	364403
2024-11-05	133.44	141.44	133.20	138.28	305193
2024-11-06	147.50	151.50	137.90	149.75	588811
2024-11-07	149.05	150.13	144.97	145.23	291796
2024-11-08	144.77	149.41	144.77	148.66	186143
2024-11-11	150.00	151.54	147.69	150.78	188398
2024-11-12	149.82	152.13	146.26	148.30	188518
2024-11-13	149.41	152.23	148.18	148.57	198311
2024-11-14	148.04	150.76	147.15	150.34	206650
2024-11-15	151.12	151.81	144.59	146.81	204884
2024-11-18	147.20	148.61	140.33	140.95	209326
2024-11-19	137.97	146.23	137.97	145.55	264336
2024-11-20	145.03	145.67	141.76	145.46	152703
2024-11-21	145.00	150.11	145.00	147.86	140505
2024-11-22	148.15	151.53	147.11	151.05	137186
2024-11-25	154.01	161.93	154.00	159.67	372999
2024-11-26	158.04	159.44	154.30	158.77	235077
2024-11-27	159.70	162.46	156.44	157.77	129868
2024-11-29	158.46	159.06	156.13	157.90	70435
2024-12-02	158.09	158.93	154.79	158.07	229696
2024-12-03	158.00	160.41	156.26	160.16	99415
2024-12-04	160.05	164.42	159.16	164.02	189147
2024-12-05	163.22	167.32	161.20	166.56	194748
2024-12-06	167.66	168.88	161.46	166.31	186821
2024-12-09	166.56	166.59	157.95	162.68	155582
2024-12-10	164.32	165.38	158.39	158.90	137237
2024-12-11	161.59	168.58	159.26	168.18	165866
2024-12-12	168.03	168.88	165.99	167.37	155181
2024-12-13	165.94	166.69	162.00	165.59	116881
2024-12-16	165.56	168.34	164.99	166.68	87326
2024-12-17	165.02	165.34	161.67	163.42	123871
2024-12-18	164.24	165.08	153.34	153.98	146851
2024-12-19	156.53	158.94	153.35	154.51	124401
2024-12-20	151.55	155.34	150.98	153.30	634220
2024-12-23	152.79	153.36	149.26	149.91	165753
2024-12-24	150.82	153.33	150.60	152.30	77579
2024-12-26	151.00	153.83	151.00	153.31	103794
2024-12-27	152.68	152.68	148.97	150.07	194783
2024-12-30	149.12	150.45	145.97	148.91	113957
2024-12-31	150.15	151.44	147.69	148.77	187060
2025-01-02	149.43	150.73	146.68	147.88	130840
2025-01-03	148.65	154.45	148.62	153.41	198427
2025-01-06	154.16	155.53	148.98	149.21	154659
2025-01-07	149.90	152.00	142.72	143.63	349927
2025-01-08	141.87	145.97	140.70	145.59	212541
2025-01-10	145.01	145.01	141.18	142.96	139564
2025-01-13	140.51	143.53	138.29	139.66	433804
2025-01-14	141.62	145.08	139.05	142.58	437963
2025-01-15	146.98	148.53	145.28	146.03	144319
2025-01-16	146.29	149.60	145.41	147.87	141642
2025-01-17	148.72	148.97	145.79	147.72	122841
2025-01-21	149.70	156.51	149.70	154.47	158474
2025-01-22	155.25	159.65	155.25	157.33	142262
2025-01-23	155.86	157.36	151.69	154.82	193321
2025-01-24	154.41	158.44	154.03	156.75	152976
2025-01-27	153.80	153.80	136.25	137.39	226155
2025-01-28	139.10	141.54	137.48	139.32	150364
2025-01-29	139.53	143.48	139.53	141.53	114796
2025-01-30	143.71	146.57	143.59	144.18	103079
2025-01-31	144.18	146.13	140.04	141.57	166707
2025-02-03	137.10	141.58	135.09	141.44	196624
2025-02-04	140.84	141.72	139.08	141.09	95420
2025-02-05	142.20	144.95	141.59	141.71	84201
2025-02-06	141.90	149.93	141.12	149.82	151753
2025-02-07	151.02	152.73	146.82	147.68	132501
2025-02-10	149.46	150.49	146.42	146.85	120887
2025-02-11	145.58	146.16	141.40	141.40	110263
2025-02-12	138.46	139.73	135.95	136.52	185717
2025-02-13	139.51	139.51	132.58	134.11	236090
2025-02-14	132.59	136.02	132.51	134.00	179563
2025-02-18	133.87	136.00	130.40	131.86	216244
2025-02-19	131.61	135.18	130.78	135.07	238654
2025-02-20	136.07	137.10	127.25	127.50	212091
2025-02-21	129.62	131.40	119.60	120.50	243353
2025-02-24	122.24	122.24	117.22	118.55	291828
2025-02-25	118.37	123.36	116.77	121.29	235625
2025-02-26	123.33	126.98	122.93	125.88	251363
2025-02-27	125.88	128.51	116.77	120.00	345455
2025-02-28	119.00	123.13	118.47	122.72	249169
2025-03-03	126.77	126.77	119.23	121.19	260138
2025-03-04	118.56	124.47	116.01	120.71	238895
2025-03-05	120.90	124.42	118.20	124.20	286474
2025-03-06	122.00	124.31	117.60	119.52	412208
2025-03-07	119.35	121.41	112.60	112.67	565516
2025-03-10	111.06	113.61	104.75	106.08	609214
2025-03-11	104.00	114.61	104.00	113.86	399788
2025-03-12	116.75	117.70	112.30	113.84	366861
2025-03-13	113.85	115.80	110.39	111.66	351297
2025-03-14	114.48	118.56	113.44	117.21	310445
2025-03-17	116.61	122.26	116.43	120.50	369339
2025-03-18	118.10	126.34	117.47	124.34	677923
2025-03-19	124.01	128.04	122.14	126.50	292383
2025-03-20	125.00	127.44	123.79	125.35	239880
2025-03-21	124.63	127.49	123.00	127.04	500346
2025-03-24	129.51	130.07	126.48	128.52	214034
2025-03-25	128.54	130.00	127.09	128.97	164173
2025-03-26	128.85	129.40	119.67	120.97	157004
2025-03-27	118.08	121.00	115.50	115.67	143260
2025-03-28	114.69	117.04	113.05	116.31	185478
2025-03-31	114.10	114.10	110.33	113.09	198785
2025-04-01	112.73	114.21	110.66	113.78	151946
2025-04-02	111.61	120.51	111.36	119.63	210826
2025-04-03	111.73	113.16	107.55	110.57	236274
2025-04-04	105.99	110.57	97.72	105.29	253799
2025-04-07	100.67	110.10	99.04	105.47	260334
2025-04-08	107.12	111.75	99.95	101.85	217134
2025-04-09	100.36	118.63	100.36	115.11	206358
2025-04-10	109.84	114.08	108.56	111.89	197820
2025-04-11	111.01	113.58	108.51	111.86	152463
2025-04-14	114.21	115.10	110.85	113.01	147369
2025-04-15	111.77	115.62	111.77	113.46	128530
2025-04-16	112.91	115.67	110.58	113.91	149336
2025-04-17	113.95	115.85	110.06	114.70	120795
2025-04-21	113.74	113.74	106.52	109.63	180742
2025-04-22	111.52	113.84	108.87	113.28	127462
2025-04-23	117.77	121.36	115.46	116.52	138463
2025-04-24	116.91	121.34	116.91	120.66	126776
2025-04-25	119.30	123.92	117.31	123.43	145622
2025-04-28	123.09	125.42	121.10	122.95	167128
2025-04-29	121.16	126.05	121.11	125.63	292440
2025-04-30	121.58	122.78	117.18	122.32	241078
2025-05-01	139.70	147.86	131.96	147.10	655763
2025-05-02	148.80	156.42	147.22	154.57	497957
2025-05-05	154.00	156.00	151.83	152.90	265492
2025-05-06	153.80	155.95	151.34	152.90	214374
2025-05-07	152.93	156.49	152.10	155.28	228921
2025-05-08	157.89	158.28	154.72	155.05	169153
2025-05-09	156.00	156.56	152.93	155.62	194196
2025-05-12	164.61	165.00	155.44	159.79	214665
2025-05-13	161.70	165.25	161.64	164.30	230946
2025-05-14	165.42	167.26	163.32	164.07	184325
2025-05-15	163.10	165.38	162.55	163.51	249881
2025-05-16	163.88	166.29	162.04	164.56	193332
2025-05-19	162.15	164.14	160.99	163.94	214310
2025-05-20	163.83	165.27	163.64	164.05	220027
2025-05-21	162.06	164.21	160.25	160.81	263922
2025-05-22	159.70	160.01	154.57	157.07	273855
2025-05-23	154.84	159.51	154.55	157.41	221845
2025-05-27	160.00	162.18	157.77	160.79	185509
2025-05-28	161.79	161.79	158.16	159.07	124163
2025-05-29	160.50	160.70	157.28	158.21	144258
2025-05-30	157.26	159.12	155.31	156.85	204019
2025-06-02	156.98	158.78	154.62	158.37	150165
2025-06-03	158.72	163.49	157.07	162.06	158807
2025-06-04	161.65	163.06	159.86	160.29	201069
2025-06-05	160.75	165.36	158.80	164.53	225064
2025-06-06	163.86	166.93	163.70	165.57	183769
2025-06-09	167.94	168.59	164.44	166.20	238376
2025-06-10	166.84	167.41	160.87	163.32	161419
2025-06-11	164.81	167.77	158.48	165.30	163950
2025-06-12	165.29	166.72	163.88	165.38	141591
2025-06-13	162.56	165.05	159.61	163.39	130022
2025-06-16	165.16	167.92	163.52	164.15	241128
2025-06-17	161.88	168.75	161.55	166.99	180793
2025-06-18	166.99	172.01	166.95	167.95	203421
2025-06-20	169.81	169.93	165.00	169.34	402600
2025-06-23	169.15	173.78	166.38	173.33	134910
2025-06-24	174.49	188.71	172.21	177.76	121430
2025-06-25	178.34	180.97	177.44	179.15	219969
2025-06-26	179.79	182.33	179.16	180.20	175043
2025-06-27	181.92	184.37	180.00	182.61	231722
2025-06-30	183.77	183.77	181.28	181.45	129713
2025-07-01	181.00	182.68	177.28	180.69	150539
2025-07-02	180.27	183.46	180.27	183.28	135986
2025-07-03	183.76	189.36	183.76	188.88	201476
2025-07-07	188.27	190.81	186.01	186.81	143112
2025-07-08	188.24	190.20	180.30	182.40	138426
2025-07-09	183.90	184.96	181.56	184.22	144749
2025-07-10	184.10	185.45	181.10	182.51	133047
2025-07-11	183.01	185.24	182.00	183.66	96050
2025-07-14	184.23	187.63	183.66	187.05	94428
2025-07-15	188.81	189.00	183.67	185.18	183825
2025-07-16	186.95	190.61	184.77	189.56	129007
2025-07-17	190.62	194.95	190.34	192.03	114055
2025-07-18	193.83	194.00	191.12	191.94	96106
2025-07-21	193.20	193.20	188.96	190.66	103439
2025-07-22	189.75	190.32	181.15	184.90	206612
2025-07-23	187.55	191.27	186.01	190.61	124523
2025-07-24	191.23	197.00	189.51	195.34	229414
2025-07-25	198.28	205.35	197.01	200.30	152363
2025-07-28	200.12	200.26	193.71	196.64	174730
2025-07-29	199.62	203.39	196.44	198.15	214186
2025-07-30	198.15	201.63	198.15	200.37	178676
2025-07-31	215.83	220.02	191.97	193.50	422242
2025-08-01	188.67	189.10	180.00	187.44	276719
2025-08-04	190.39	191.78	186.26	188.71	145421
2025-08-05	190.79	192.41	183.55	187.46	208434
2025-08-06	186.76	188.18	183.05	185.71	238834
2025-08-07	188.11	191.20	183.36	185.64	170962
2025-08-08	187.26	187.83	183.22	185.05	160982
2025-08-11	189.03	189.03	181.11	184.24	223500
2025-08-12	185.02	192.77	184.94	192.55	159955
2025-08-13	193.86	195.86	185.94	186.63	246418
2025-08-14	186.30	186.91	180.24	181.54	256531
2025-08-15	181.00	181.86	177.11	181.01	356148
2025-08-18	181.81	184.44	179.84	183.44	203525
2025-08-19	183.60	183.60	180.72	181.69	152284
2025-08-20	181.93	183.51	174.03	181.47	170908
2025-08-21	181.64	184.04	180.35	183.02	104148
2025-08-22	184.69	189.16	183.36	185.58	230047
2025-08-25	185.86	187.08	184.09	185.20	134941
2025-08-26	185.77	189.78	185.16	188.16	206951
2025-08-27	187.75	192.40	185.29	186.90	153272
2025-08-28	187.89	192.40	185.67	191.53	204925
2025-08-29	191.79	193.01	185.80	187.27	247420
2025-09-02	183.67	185.50	179.78	182.36	137608
2025-09-03	183.25	184.20	180.85	182.76	113046
2025-09-04	183.96	184.49	181.23	184.49	146697
2025-09-05	185.48	185.48	176.22	179.88	126835
2025-09-08	180.94	181.98	177.90	178.25	149267
2025-09-09	178.75	180.46	173.02	174.58	154362
2025-09-10	176.55	180.69	174.78	178.26	247455
2025-09-11	178.75	180.55	177.05	179.17	134986
2025-09-12	179.04	179.04	175.45	175.62	114581

Explore More About MYRG

Coins representing dividend payouts and trends

MYRG Dividend History

Discover MYR Group 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

MYRG Stock Split History

Discover MYR Group 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

MYRG Historical Prices

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

Web Analytics