NVAX Historical Prices

Summary

Key Stock Metrics

5.01

(April 10, 2025)

52-Week Low

17.81

(July 26, 2024)

52-Week High

331.68

(February 9, 2021)

All-Time High

6.50

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-10	221.00	221.00	193.00	193.00	1255
2001-07-11	194.00	194.00	184.40	191.60	3370
2001-07-12	181.20	202.00	181.20	198.60	6130
2001-07-13	198.60	200.60	196.80	197.80	1630
2001-07-16	201.00	201.00	192.00	193.80	2935
2001-07-17	193.80	197.60	186.80	195.00	40935
2001-07-18	200.40	200.40	195.80	199.00	15815
2001-07-19	199.00	206.00	196.00	203.80	24325
2001-07-20	204.00	207.40	201.00	202.40	5710
2001-07-23	204.00	208.00	197.00	202.40	6055
2001-07-24	202.00	212.20	200.60	211.00	28695
2001-07-25	210.60	213.80	207.00	211.80	6410
2001-07-26	211.80	221.00	210.00	220.00	18510
2001-07-27	219.40	221.00	215.00	220.00	12130
2001-07-30	218.40	224.00	216.00	222.00	5765
2001-07-31	221.40	226.00	220.40	221.00	7040
2001-08-01	223.00	224.00	215.40	220.00	5020
2001-08-02	219.80	230.00	216.00	230.00	12240
2001-08-03	231.80	241.00	229.60	235.00	13415
2001-08-06	241.00	244.00	231.00	242.00	13020
2001-08-07	243.00	248.20	227.40	235.00	7355
2001-08-08	230.20	238.00	215.40	233.00	4445
2001-08-09	235.00	252.00	226.20	249.80	16500
2001-08-10	251.40	261.20	247.40	260.00	9125
2001-08-13	262.40	266.00	252.00	261.60	10240
2001-08-14	262.40	262.80	256.00	260.40	7285
2001-08-15	260.00	261.00	255.80	258.00	9600
2001-08-16	261.80	261.80	250.00	256.00	7125
2001-08-17	254.00	258.00	253.00	254.00	9785
2001-08-20	258.20	259.00	251.20	258.00	8080
2001-08-21	261.60	264.00	258.00	260.40	14665
2001-08-22	260.00	280.00	260.00	280.00	14510
2001-08-23	276.00	280.20	268.00	272.00	15620
2001-08-24	265.20	274.00	264.00	268.00	8775
2001-08-27	261.80	268.00	250.00	256.00	7240
2001-08-28	255.20	260.00	252.20	256.20	7600
2001-08-29	256.60	264.00	256.60	259.80	2855
2001-08-30	261.00	262.00	254.80	257.60	3385
2001-08-31	248.40	270.40	247.20	265.00	8615
2001-09-04	250.00	272.00	250.00	266.00	4660
2001-09-05	268.20	280.00	262.40	268.00	12425
2001-09-06	260.00	275.00	258.00	275.00	6900
2001-09-07	265.40	275.00	262.20	271.80	12125
2001-09-10	278.00	290.00	273.80	285.80	22765
2001-09-17	273.20	279.80	252.00	268.00	10520
2001-09-18	268.00	268.00	241.20	251.00	13575
2001-09-19	252.00	255.80	199.00	226.00	10440
2001-09-20	218.00	227.20	217.80	225.00	6555
2001-09-21	219.00	226.00	190.60	205.00	10565
2001-09-24	203.80	224.80	200.00	223.00	5285
2001-09-25	225.60	248.00	220.00	241.80	12360
2001-09-26	243.80	248.00	235.00	240.00	6290
2001-09-27	239.60	256.00	236.20	256.00	6380
2001-09-28	257.40	283.00	256.20	282.00	18010
2001-10-01	282.00	286.00	272.60	280.00	10320
2001-10-02	279.80	285.00	279.00	282.60	10775
2001-10-03	260.40	300.00	260.00	299.00	7845
2001-10-04	300.00	300.00	273.40	284.00	5240
2001-10-05	282.00	298.00	280.20	294.00	7800
2001-10-08	284.40	290.00	280.80	290.00	4060
2001-10-09	284.20	309.00	280.00	300.60	15045
2001-10-10	305.00	311.00	272.80	282.00	12325
2001-10-11	287.00	292.20	272.80	290.40	8655
2001-10-12	283.80	284.00	262.00	267.00	5275
2001-10-15	275.00	275.00	240.00	269.40	9055
2001-10-16	272.80	285.00	267.00	285.00	5540
2001-10-17	300.00	302.00	258.20	268.60	27240
2001-10-18	262.00	267.40	242.20	247.00	13635
2001-10-19	263.60	274.00	258.00	270.00	38870
2001-10-22	283.00	283.80	273.80	275.00	21985
2001-10-23	282.00	282.00	270.80	278.00	15865
2001-10-24	274.40	280.20	274.40	275.20	18480
2001-10-25	276.00	296.00	224.60	274.00	79850
2001-10-26	261.00	278.00	251.00	261.20	15665
2001-10-29	261.20	266.00	242.00	251.20	11360
2001-10-30	249.80	257.20	247.00	252.60	6645
2001-10-31	258.60	258.80	242.20	244.80	5055
2001-11-01	245.00	267.20	245.00	265.00	25925
2001-11-02	270.60	275.40	261.40	261.40	5525
2001-11-05	264.60	267.00	252.00	254.00	5420
2001-11-06	251.40	253.00	236.00	241.00	8940
2001-11-07	239.20	240.00	225.00	228.00	9780
2001-11-08	227.60	237.00	227.60	234.80	6015
2001-11-09	235.60	237.00	230.00	230.00	4615
2001-11-12	232.80	236.00	213.80	236.00	6565
2001-11-13	235.00	240.20	230.40	232.00	2425
2001-11-14	238.20	242.20	233.00	240.00	10180
2001-11-15	239.00	242.00	238.00	239.00	15515
2001-11-16	239.80	242.60	238.00	239.00	2675
2001-11-19	241.80	242.00	230.00	239.00	6565
2001-11-20	237.60	238.80	231.00	236.00	2955
2001-11-21	235.20	239.60	230.00	230.00	1945
2001-11-23	235.80	236.20	233.40	234.80	240
2001-11-26	234.00	238.00	219.40	229.80	5100
2001-11-27	228.00	231.40	227.00	230.00	11575
2001-11-28	228.20	231.00	224.20	228.00	3100
2001-11-29	223.00	224.00	210.20	220.00	23380
2001-11-30	221.60	234.20	220.00	226.00	25805
2001-12-03	233.20	245.00	229.00	241.60	8830
2001-12-04	240.00	262.00	238.40	261.00	17720
2001-12-05	260.20	275.00	242.00	250.40	18735
2001-12-06	248.40	266.80	247.20	262.60	4105
2001-12-07	268.20	268.20	257.00	259.00	3695
2001-12-10	260.00	264.00	257.60	259.60	5040
2001-12-11	260.00	266.60	253.00	266.00	7255
2001-12-12	264.00	267.00	260.00	264.00	3315
2001-12-13	259.00	277.00	259.00	277.00	12460
2001-12-14	273.00	275.00	263.60	270.20	5290
2001-12-17	265.00	275.00	263.00	275.00	6800
2001-12-18	271.80	280.00	268.00	276.00	6450
2001-12-19	279.80	284.00	272.40	283.00	25765
2001-12-20	280.00	293.00	278.20	287.00	9185
2001-12-21	286.00	291.00	282.60	291.00	10865
2001-12-24	283.40	286.00	280.00	280.00	1640
2001-12-26	287.00	289.80	278.00	279.00	5515
2001-12-27	280.00	283.00	270.00	270.20	1465
2001-12-28	277.60	282.20	274.80	280.00	6480
2001-12-31	282.60	287.40	276.00	282.00	9065
2002-01-02	280.00	280.00	264.40	272.40	5910
2002-01-03	273.00	278.00	258.20	266.00	10735
2002-01-04	269.00	274.80	263.00	263.00	4895
2002-01-07	263.40	271.00	263.00	263.00	6185
2002-01-08	264.00	267.00	262.00	264.80	3920
2002-01-09	265.00	267.80	243.40	250.00	7350
2002-01-10	243.20	252.00	241.00	246.60	4365
2002-01-11	242.00	246.60	234.40	234.40	3780
2002-01-14	235.00	241.80	230.00	230.00	4885
2002-01-15	229.60	239.60	229.60	239.60	10125
2002-01-16	239.60	239.60	235.20	236.80	5760
2002-01-17	239.60	240.00	233.00	238.20	6045
2002-01-18	238.00	240.00	235.20	238.00	3790
2002-01-22	237.60	237.60	228.40	233.40	3280
2002-01-23	233.60	240.00	232.60	240.00	1900
2002-01-24	240.00	246.20	240.00	243.60	3395
2002-01-25	243.60	244.00	240.00	240.00	1400
2002-01-28	240.00	240.20	223.00	232.00	6115
2002-01-29	228.20	234.00	226.60	233.00	2820
2002-01-30	233.00	235.00	217.00	218.00	14700
2002-01-31	218.20	220.00	195.20	199.40	14455
2002-02-01	200.40	212.00	200.40	208.20	7155
2002-02-04	210.00	210.00	194.60	195.00	3365
2002-02-05	198.00	199.00	190.00	190.00	8955
2002-02-06	190.00	200.00	180.60	199.60	7610
2002-02-07	200.00	200.00	188.60	189.80	2880
2002-02-08	194.80	195.00	182.00	185.00	2130
2002-02-11	186.80	192.00	175.40	180.00	6690
2002-02-12	180.00	184.40	177.00	180.00	5935
2002-02-13	181.80	183.00	179.00	182.40	7265
2002-02-14	184.40	196.80	178.20	179.00	9080
2002-02-15	179.20	185.00	179.00	182.40	11965
2002-02-19	186.00	187.80	180.00	181.00	3630
2002-02-20	181.20	197.20	180.00	197.20	2455
2002-02-21	196.40	209.60	190.00	200.00	8090
2002-02-22	195.20	206.80	195.00	204.80	5230
2002-02-25	207.00	213.20	204.00	212.60	3415
2002-02-26	212.60	213.00	203.20	206.00	2160
2002-02-27	206.00	222.80	200.00	203.40	3260
2002-02-28	206.00	208.60	199.20	207.60	1635
2002-03-01	208.40	208.80	198.00	200.00	3710
2002-03-04	200.40	208.00	200.20	207.20	1140
2002-03-05	207.80	209.00	203.00	203.00	4605
2002-03-06	207.00	212.40	202.80	207.80	2260
2002-03-07	213.60	223.00	212.80	218.00	3645
2002-03-08	219.80	222.00	206.20	210.60	3035
2002-03-11	213.60	213.80	200.20	205.60	2835
2002-03-12	205.00	210.40	203.00	207.60	1115
2002-03-13	205.60	211.20	202.20	207.20	2935
2002-03-14	209.80	218.00	208.80	208.80	3665
2002-03-15	210.00	212.00	198.00	201.40	8000
2002-03-18	205.60	206.20	193.80	200.00	3170
2002-03-19	200.00	202.80	197.00	200.00	3030
2002-03-20	198.20	201.40	198.20	200.00	4275
2002-03-21	200.00	210.00	199.80	209.80	7000
2002-03-22	209.80	239.20	205.20	223.60	23655
2002-03-25	237.40	239.60	221.00	227.00	15760
2002-03-26	234.80	235.00	223.00	226.60	6050
2002-03-27	225.00	226.80	220.00	220.20	3320
2002-03-28	219.60	228.80	217.00	228.80	3185
2002-04-01	225.00	233.60	220.00	232.00	3945
2002-04-02	227.20	227.40	220.40	223.60	1510
2002-04-03	224.00	225.00	220.40	220.40	1480
2002-04-04	224.00	224.40	220.00	222.80	3255
2002-04-05	221.60	224.00	217.00	224.00	3310
2002-04-08	217.20	224.40	213.00	222.40	2350
2002-04-09	217.20	221.60	215.40	218.40	1505
2002-04-10	213.80	219.00	206.80	214.80	2825
2002-04-11	208.80	223.00	206.00	219.60	6520
2002-04-12	218.60	234.40	218.00	234.40	6320
2002-04-15	229.40	239.60	226.00	239.60	3845
2002-04-16	238.00	238.00	219.60	230.00	32250
2002-04-17	224.80	231.00	219.00	231.00	3775
2002-04-18	231.00	235.00	225.00	233.20	7955
2002-04-19	227.00	231.00	223.00	228.00	12775
2002-04-22	216.00	227.00	215.00	223.00	8640
2002-04-23	220.00	222.40	211.20	211.20	19280
2002-04-24	165.40	169.60	134.00	138.00	82270
2002-04-25	137.80	138.00	98.00	103.80	102735
2002-04-26	106.00	120.00	105.80	118.00	15530
2002-04-29	120.00	120.40	107.00	108.60	15700
2002-04-30	110.60	110.60	97.80	100.00	13470
2002-05-01	100.40	101.00	91.00	92.40	11550
2002-05-02	91.80	97.80	86.80	94.40	23275
2002-05-03	97.40	97.40	93.00	93.60	9850
2002-05-06	91.80	102.00	91.00	93.60	12160
2002-05-07	98.00	100.00	94.00	100.00	5315
2002-05-08	102.00	102.00	95.00	98.40	4035
2002-05-09	100.00	100.00	92.00	92.00	4185
2002-05-10	90.40	95.00	90.00	90.40	8755
2002-05-13	92.80	95.00	90.00	92.00	2570
2002-05-14	95.00	95.00	88.60	91.60	4455
2002-05-15	91.20	102.20	91.20	102.00	13910
2002-05-16	104.00	109.20	91.80	96.00	9165
2002-05-17	96.00	101.00	95.00	101.00	12750
2002-05-20	101.60	101.80	97.60	100.00	5145
2002-05-21	99.80	100.00	92.80	92.80	4985
2002-05-22	92.80	99.80	87.40	98.80	3195
2002-05-23	97.00	101.60	91.80	99.60	2765
2002-05-24	99.60	99.60	95.20	96.00	1285
2002-05-28	99.80	100.80	86.00	87.80	6235
2002-05-29	88.80	92.60	71.40	85.00	11845
2002-05-30	87.80	92.00	78.40	81.00	13590
2002-05-31	92.00	92.20	85.00	92.00	5365
2002-06-03	92.20	100.00	92.00	95.60	5500
2002-06-04	97.80	97.80	93.00	94.80	2925
2002-06-05	95.00	101.40	94.00	99.40	5595
2002-06-06	100.00	101.00	96.00	99.00	5560
2002-06-07	100.00	100.00	94.00	100.00	6175
2002-06-10	97.00	100.60	95.00	99.40	7590
2002-06-11	97.00	100.00	96.40	98.00	3105
2002-06-12	96.00	98.00	93.00	97.20	3975
2002-06-13	99.00	100.00	97.00	99.60	4195
2002-06-14	98.80	102.00	93.20	102.00	5600
2002-06-17	102.00	103.00	99.80	103.00	4910
2002-06-18	104.00	104.00	98.00	100.00	8445
2002-06-19	100.00	100.00	97.40	97.40	2830
2002-06-20	96.40	101.00	96.00	96.00	7620
2002-06-21	101.00	101.00	98.20	100.00	6405
2002-06-24	101.80	101.80	90.00	99.40	5180
2002-06-25	92.00	99.80	90.20	99.00	6915
2002-06-26	92.40	96.80	90.00	93.00	2470
2002-06-27	95.20	96.80	80.00	89.00	5515
2002-06-28	86.80	92.20	83.40	84.00	37460
2002-07-01	84.00	87.60	70.00	73.00	7515
2002-07-02	70.60	78.40	70.00	73.00	8270
2002-07-03	73.00	76.60	68.20	75.00	2105
2002-07-05	79.80	80.00	73.40	77.80	795
2002-07-08	79.00	79.00	74.00	75.00	1190
2002-07-09	75.00	75.00	42.20	51.00	21165
2002-07-10	52.60	55.00	42.00	43.00	14195
2002-07-11	46.80	54.00	44.40	48.80	30180
2002-07-12	50.00	52.60	43.00	48.00	16435
2002-07-15	50.00	51.00	48.00	50.80	14200
2002-07-16	48.20	52.00	47.80	50.00	3480
2002-07-17	49.80	51.80	35.00	42.00	8095
2002-07-18	43.40	44.00	31.80	37.20	28690
2002-07-19	40.00	41.60	37.40	41.60	6820
2002-07-22	42.80	47.60	40.00	46.60	5055
2002-07-23	47.60	52.40	40.00	40.00	3240
2002-07-24	47.00	55.80	42.60	52.20	4820
2002-07-25	55.80	61.00	53.80	58.60	6500
2002-07-26	61.60	61.80	49.80	60.00	4590
2002-07-29	60.00	64.60	56.40	63.60	6080
2002-07-30	57.20	62.80	57.20	62.20	1855
2002-07-31	59.00	65.80	59.00	64.20	3610
2002-08-01	61.80	64.20	58.00	60.00	2240
2002-08-02	60.00	62.40	55.00	60.60	2890
2002-08-05	59.80	65.80	58.80	60.00	2235
2002-08-06	61.40	85.40	60.40	84.00	4980
2002-08-07	81.00	96.20	81.00	86.00	7165
2002-08-08	87.20	93.00	85.80	88.00	5770
2002-08-09	91.00	91.00	73.00	74.60	6480
2002-08-12	75.60	83.20	70.00	78.60	2225
2002-08-13	77.40	79.80	70.80	72.40	995
2002-08-14	71.60	82.40	71.60	81.20	2005
2002-08-15	82.40	82.60	76.20	82.40	3085
2002-08-16	82.60	82.60	76.00	76.60	1010
2002-08-19	75.60	80.60	71.40	73.40	1630
2002-08-20	72.40	72.80	65.40	67.60	1740
2002-08-21	67.60	72.80	67.00	68.40	860
2002-08-22	67.00	73.00	61.00	62.00	1450
2002-08-23	66.00	66.40	58.20	61.80	2070
2002-08-26	58.20	73.00	56.00	73.00	1440
2002-08-27	72.00	78.20	61.00	68.20	2635
2002-08-28	64.20	66.40	64.20	65.40	760
2002-08-29	68.00	70.40	63.20	68.00	435
2002-08-30	70.00	70.00	63.80	68.20	960
2002-09-03	67.00	69.00	66.00	66.20	1160
2002-09-04	65.40	72.40	63.60	72.00	870
2002-09-05	69.20	83.00	68.00	78.00	4865
2002-09-06	80.00	80.40	74.00	75.00	825
2002-09-09	75.40	84.20	73.00	83.20	2615
2002-09-10	88.20	88.20	71.80	76.60	8590
2002-09-11	74.40	81.20	73.00	77.60	2580
2002-09-12	77.60	78.00	73.00	74.60	835
2002-09-13	77.80	78.00	73.00	73.20	980
2002-09-16	73.00	74.60	70.00	70.00	1345
2002-09-17	72.60	72.80	65.00	65.00	1770
2002-09-18	64.00	72.00	57.20	70.00	2395
2002-09-19	72.40	72.40	63.00	71.60	2575
2002-09-20	64.60	67.80	61.00	67.80	4860
2002-09-23	67.80	67.80	62.00	62.00	1440
2002-09-24	62.20	66.80	61.00	66.60	1110
2002-09-25	65.60	79.80	64.20	76.80	13520
2002-09-26	76.00	83.00	76.00	81.40	3440
2002-09-27	78.00	82.00	78.00	82.00	4540
2002-09-30	78.00	87.40	78.00	86.60	4165
2002-10-01	82.00	87.40	75.40	79.80	2420
2002-10-02	80.00	82.00	75.40	78.60	1970
2002-10-03	79.20	80.40	75.00	80.00	1215
2002-10-04	79.00	80.60	76.00	77.20	920
2002-10-07	75.00	79.00	71.00	76.00	1475
2002-10-08	76.80	76.80	71.80	72.60	1490
2002-10-09	74.40	74.40	70.00	70.00	1495
2002-10-10	75.60	75.60	65.40	74.00	2485
2002-10-11	71.80	76.00	69.40	75.20	4715
2002-10-14	75.20	78.60	70.20	75.20	695
2002-10-15	77.00	78.80	71.60	73.00	760
2002-10-16	72.60	80.00	70.20	80.00	1415
2002-10-17	80.00	83.00	80.00	82.00	1820
2002-10-18	82.00	82.80	73.60	74.40	1215
2002-10-21	74.20	82.40	74.20	78.00	855
2002-10-22	77.80	80.00	74.20	74.20	1070
2002-10-23	74.40	81.00	73.80	77.20	540
2002-10-24	74.00	84.00	74.00	79.40	3955
2002-10-25	80.20	83.00	77.60	80.00	3900
2002-10-28	82.80	82.80	74.00	79.00	2755
2002-10-29	77.20	81.40	77.00	79.60	1505
2002-10-30	77.00	81.40	75.20	80.00	3455
2002-10-31	81.00	84.00	78.00	79.20	1660
2002-11-01	78.60	82.20	78.20	79.80	1965
2002-11-04	79.80	85.00	73.00	79.60	4255
2002-11-05	78.00	83.80	76.80	76.80	3030
2002-11-06	77.80	81.60	73.00	77.00	1595
2002-11-07	74.00	80.00	74.00	74.80	870
2002-11-08	76.60	79.80	75.00	79.80	2570
2002-11-11	77.00	77.80	75.60	76.20	1655
2002-11-12	77.40	81.00	68.00	68.00	5245
2002-11-13	72.00	78.00	72.00	78.00	1325
2002-11-14	75.20	79.40	74.00	76.60	1015
2002-11-15	76.40	80.00	72.00	80.00	690
2002-11-18	76.80	82.80	76.40	79.20	890
2002-11-19	76.60	79.60	73.60	77.60	1135
2002-11-20	71.40	78.40	71.40	75.00	1130
2002-11-21	74.40	76.40	72.60	74.60	3030
2002-11-22	74.00	76.60	70.00	74.40	1250
2002-11-25	76.60	76.60	72.80	76.60	160
2002-11-26	71.20	77.20	71.20	73.00	555
2002-11-27	70.60	78.00	70.60	76.80	970
2002-11-29	75.00	80.00	73.60	75.80	185
2002-12-02	74.20	77.00	72.60	75.80	640
2002-12-03	73.00	75.60	73.00	75.60	320
2002-12-04	72.20	76.80	70.00	76.80	2490
2002-12-05	75.20	80.00	75.20	78.60	1540
2002-12-06	76.00	77.00	72.00	76.60	1085
2002-12-09	72.00	78.00	68.00	75.40	955
2002-12-10	76.00	77.80	68.00	73.20	2085
2002-12-11	69.60	77.80	69.60	75.60	850
2002-12-12	76.20	77.00	71.20	76.20	445
2002-12-13	71.40	74.00	69.80	70.40	505
2002-12-16	69.60	73.40	68.20	68.20	1985
2002-12-17	67.60	70.60	67.00	69.80	2405
2002-12-18	66.20	70.00	64.20	66.20	2050
2002-12-19	65.00	67.00	56.80	57.00	1620
2002-12-20	57.20	64.00	52.80	57.00	7175
2002-12-23	56.00	58.00	52.00	57.00	1250
2002-12-24	57.00	64.60	57.00	57.20	1620
2002-12-26	57.00	65.60	57.00	58.80	875
2002-12-27	57.20	58.60	54.80	54.80	1495
2002-12-30	47.20	51.00	42.60	46.00	20235
2002-12-31	46.20	62.00	46.20	52.00	9195
2003-01-02	50.40	58.00	50.40	56.00	2410
2003-01-03	57.00	65.00	56.00	65.00	1945
2003-01-06	65.00	65.20	61.00	62.20	1830
2003-01-07	63.40	64.00	59.80	60.00	1100
2003-01-08	58.80	65.20	57.40	60.00	1295
2003-01-09	58.80	68.40	58.80	68.40	1400
2003-01-10	68.80	75.40	68.00	75.40	1965
2003-01-13	75.60	76.00	70.20	70.60	585
2003-01-14	70.40	75.40	70.00	71.80	720
2003-01-15	69.40	74.60	69.40	73.60	385
2003-01-16	75.40	76.60	70.00	75.00	1290
2003-01-17	72.60	74.00	70.00	70.60	1405
2003-01-21	68.60	70.00	64.40	67.00	2125
2003-01-22	66.00	66.60	62.40	63.40	3290
2003-01-23	64.80	64.80	58.60	61.00	4700
2003-01-24	61.20	61.20	56.20	56.20	1390
2003-01-27	56.60	59.20	55.60	56.00	2030
2003-01-28	56.20	59.80	55.00	59.40	5125
2003-01-29	59.80	59.80	54.40	57.00	7215
2003-01-30	54.40	57.00	53.80	54.40	5325
2003-01-31	57.00	57.00	52.00	53.20	8910
2003-02-03	55.00	58.00	55.00	56.00	2175
2003-02-04	55.80	56.00	54.00	55.80	5255
2003-02-05	56.60	57.40	52.60	53.20	3665
2003-02-06	52.80	53.00	51.20	52.60	630
2003-02-07	53.00	56.00	52.00	54.20	23580
2003-02-10	55.00	56.00	54.20	55.80	2070
2003-02-11	55.80	59.80	55.80	59.20	4420
2003-02-12	57.20	69.60	56.00	67.60	70330
2003-02-13	67.60	84.40	64.00	83.80	8630
2003-02-14	84.20	84.20	73.00	76.80	5390
2003-02-18	79.40	85.00	77.00	79.20	5995
2003-02-19	79.00	79.00	76.40	76.40	2015
2003-02-20	77.80	81.80	75.40	76.20	1215
2003-02-21	79.40	80.40	75.20	78.20	3210
2003-02-24	77.80	78.40	76.00	77.20	875
2003-02-25	75.00	82.00	75.00	80.00	1940
2003-02-26	81.60	81.60	78.20	81.00	2395
2003-02-27	80.00	84.00	79.60	83.60	1910
2003-02-28	82.20	85.00	81.20	85.00	2660
2003-03-03	83.00	88.00	83.00	86.20	2775
2003-03-04	86.20	95.00	85.80	92.00	7005
2003-03-05	94.00	94.40	88.40	92.00	3030
2003-03-06	92.00	93.20	92.00	93.20	1240
2003-03-07	92.00	95.00	91.80	91.80	4745
2003-03-10	93.00	93.00	88.80	90.60	1475
2003-03-11	92.60	92.60	84.00	84.60	2610
2003-03-12	84.40	86.40	82.80	84.00	1240
2003-03-13	85.40	88.40	85.40	86.60	1075
2003-03-14	92.00	92.00	89.00	91.40	1000
2003-03-17	90.40	92.00	90.00	91.80	1455
2003-03-18	92.80	92.80	83.40	85.20	1900
2003-03-19	83.60	85.60	82.00	85.40	3315
2003-03-20	86.60	86.60	76.60	83.00	2625
2003-03-21	82.80	89.40	82.80	85.80	10980
2003-03-24	85.00	85.00	83.00	83.00	595
2003-03-25	84.00	85.00	82.00	82.20	760
2003-03-26	81.80	82.00	78.00	80.00	1460
2003-03-27	81.40	81.40	79.20	80.80	910
2003-03-28	81.00	82.00	78.00	78.00	1735
2003-03-31	78.00	81.60	77.60	80.00	1880
2003-04-01	81.60	82.80	81.00	81.20	1870
2003-04-02	84.00	84.20	80.80	83.80	3070
2003-04-03	81.60	86.80	81.60	85.00	3220
2003-04-04	86.00	87.40	83.00	83.80	1425
2003-04-07	81.80	83.40	78.60	79.80	1870
2003-04-08	81.20	83.00	76.80	80.00	2015
2003-04-09	84.60	86.60	79.00	83.00	4750
2003-04-10	81.40	84.80	77.20	84.60	1995
2003-04-11	84.60	84.60	80.40	82.80	1070
2003-04-14	82.80	83.00	78.00	78.00	975
2003-04-15	81.00	83.00	81.00	82.60	2975
2003-04-16	82.60	83.60	80.00	81.20	710
2003-04-17	80.60	83.00	80.60	82.80	810
2003-04-21	84.00	84.00	81.00	81.20	925
2003-04-22	81.00	84.20	80.00	83.20	835
2003-04-23	83.20	85.80	82.40	85.80	1935
2003-04-24	85.00	86.00	82.00	82.00	1960
2003-04-25	82.20	82.40	80.20	81.00	1890
2003-04-28	80.60	83.40	80.20	83.40	2175
2003-04-29	80.60	83.40	78.80	79.80	1730
2003-04-30	79.60	83.80	79.60	80.00	885
2003-05-01	80.20	82.80	79.00	79.00	2785
2003-05-02	81.80	85.40	78.40	83.40	4040
2003-05-05	88.00	88.00	82.80	85.00	6465
2003-05-06	86.00	87.60	82.00	82.80	4575
2003-05-07	84.00	84.40	81.00	81.00	1685
2003-05-08	81.20	81.20	78.20	80.20	4325
2003-05-09	80.00	81.00	79.40	80.60	2585
2003-05-12	80.20	81.80	79.60	80.00	1410
2003-05-13	83.60	87.20	81.60	81.80	2105
2003-05-14	84.60	87.40	80.00	80.60	5085
2003-05-15	83.00	88.40	80.00	80.80	9285
2003-05-16	85.00	85.00	80.00	80.20	2745
2003-05-19	80.00	80.60	73.00	75.60	4335
2003-05-20	75.60	77.00	73.00	74.20	2040
2003-05-21	74.80	78.00	71.60	75.60	2930
2003-05-22	73.80	80.80	73.80	80.20	1700
2003-05-23	80.80	81.80	77.40	81.00	1800
2003-05-27	82.80	83.40	77.40	81.60	2885
2003-05-28	77.40	80.20	76.20	78.60	1900
2003-05-29	72.00	81.00	71.40	75.40	2420
2003-05-30	78.20	79.00	68.60	76.00	12085
2003-06-02	77.80	80.00	69.00	73.60	6305
2003-06-03	73.80	76.00	65.20	66.40	10505
2003-06-04	68.80	75.80	67.20	74.60	5900
2003-06-05	76.00	79.20	74.60	79.00	2355
2003-06-06	78.60	84.00	68.00	75.80	4305
2003-06-09	76.40	78.80	72.00	73.00	1475
2003-06-10	77.40	78.20	70.00	72.40	2540
2003-06-11	71.00	84.20	71.00	83.80	20300
2003-06-12	85.00	94.00	85.00	93.00	19430
2003-06-13	92.00	106.00	90.20	102.00	35415
2003-06-16	102.00	109.60	101.80	106.00	16960
2003-06-17	110.00	110.00	96.80	102.80	8485
2003-06-18	105.00	112.40	103.00	110.00	12690
2003-06-19	114.00	125.60	112.00	114.00	24070
2003-06-20	125.00	129.20	118.00	125.40	25405
2003-06-23	128.00	134.00	124.00	129.40	19870
2003-06-24	128.00	137.40	112.00	120.20	17895
2003-06-25	115.60	128.00	111.00	125.40	21135
2003-06-26	107.20	120.00	97.60	118.20	64460
2003-06-27	121.00	122.00	110.00	110.00	9765
2003-06-30	108.40	115.00	107.20	110.00	12910
2003-07-01	110.40	110.40	101.00	105.20	8155
2003-07-02	100.00	106.60	100.00	105.00	4940
2003-07-03	104.40	107.80	101.80	101.80	1910
2003-07-07	100.00	107.40	100.00	105.00	6915
2003-07-08	105.00	105.00	99.80	101.80	4590
2003-07-09	103.40	106.00	100.60	105.00	6385
2003-07-10	103.00	117.80	103.00	113.60	8910
2003-07-11	122.00	122.00	109.00	112.80	6105
2003-07-14	119.60	119.60	106.00	110.20	5870
2003-07-15	115.40	115.40	106.00	110.60	4945
2003-07-16	111.00	111.60	100.40	102.00	9795
2003-07-17	101.20	103.80	95.20	99.00	5540
2003-07-18	100.80	104.60	97.00	101.80	6895
2003-07-21	106.40	107.00	101.20	101.40	6305
2003-07-22	107.80	107.80	105.00	105.60	2985
2003-07-23	110.40	111.80	108.00	111.20	4845
2003-07-24	112.20	115.00	110.80	113.80	7470
2003-07-25	114.00	115.60	106.00	115.60	9700
2003-07-28	118.00	125.60	115.40	121.80	16380
2003-07-29	127.60	129.20	120.20	124.60	14850
2003-07-30	124.00	126.00	120.40	124.00	5935
2003-07-31	118.20	130.00	114.00	128.80	13605
2003-08-01	127.00	127.20	117.20	121.40	6955
2003-08-04	124.80	124.80	118.00	120.00	3725
2003-08-05	121.20	127.00	119.20	121.00	9950
2003-08-06	123.00	123.00	114.00	115.20	7685
2003-08-07	115.20	117.00	105.60	112.00	5420
2003-08-08	114.60	120.60	113.00	113.20	6370
2003-08-11	117.20	117.20	109.20	112.60	3330
2003-08-12	113.00	116.00	109.00	110.60	3405
2003-08-13	112.00	117.60	108.20	111.00	5890
2003-08-14	112.60	114.00	108.40	113.20	1900
2003-08-15	110.00	118.00	107.00	112.80	2435
2003-08-18	112.00	112.40	106.20	111.60	6235
2003-08-19	112.60	113.20	104.40	107.20	9115
2003-08-20	106.40	109.20	100.00	108.00	17140
2003-08-21	108.00	111.60	107.00	110.20	7975
2003-08-22	110.00	112.80	108.00	111.00	8255
2003-08-25	111.00	112.40	106.00	109.00	2545
2003-08-26	109.60	116.00	106.00	113.20	4130
2003-08-27	114.00	122.60	108.80	120.00	14310
2003-08-28	120.00	127.00	119.40	124.00	13965
2003-08-29	126.00	127.00	122.40	122.60	5305
2003-09-02	124.40	127.60	121.00	124.00	16680
2003-09-03	125.20	127.80	121.00	123.00	14590
2003-09-04	126.20	129.00	123.00	125.80	10760
2003-09-05	129.00	140.00	125.60	135.00	26345
2003-09-08	138.80	146.80	134.00	142.40	32280
2003-09-09	149.00	150.00	139.20	145.00	14100
2003-09-10	146.60	147.00	134.20	139.60	13650
2003-09-11	140.00	149.80	138.00	146.00	15575
2003-09-12	146.00	147.20	139.00	144.00	12030
2003-09-15	147.00	147.20	140.20	145.20	6845
2003-09-16	147.00	147.00	141.00	142.20	5865
2003-09-17	142.20	144.60	138.00	139.80	6805
2003-09-18	139.80	141.80	134.00	141.20	8630
2003-09-19	144.00	151.60	144.00	147.60	12100
2003-09-22	147.60	149.20	141.20	148.80	10845
2003-09-23	149.40	156.00	143.00	154.00	10790
2003-09-24	155.00	155.00	143.40	149.00	9910
2003-09-25	150.80	154.00	144.60	147.80	9330
2003-09-26	142.00	151.00	141.20	146.00	8245
2003-09-29	157.00	158.80	144.00	147.40	17515
2003-09-30	149.60	150.20	143.00	146.80	5830
2003-10-01	152.00	155.00	148.20	155.00	11905
2003-10-02	154.00	157.00	150.00	153.60	9380
2003-10-03	151.80	156.20	151.80	154.00	7230
2003-10-06	151.20	158.00	147.20	154.40	9470
2003-10-07	152.00	166.60	150.00	164.40	32025
2003-10-08	167.40	168.00	156.00	163.40	22430
2003-10-09	165.00	165.00	155.00	160.00	11945
2003-10-10	171.00	172.40	150.00	152.60	73965
2003-10-13	154.20	157.20	142.20	146.00	38630
2003-10-14	151.40	153.00	146.40	150.80	18725
2003-10-15	152.40	153.00	145.40	147.00	6470
2003-10-16	145.60	148.40	136.20	141.60	14605
2003-10-17	140.20	148.80	138.40	146.40	6030
2003-10-20	143.00	149.20	140.80	145.20	15635
2003-10-21	143.00	148.20	137.00	141.00	6830
2003-10-22	140.80	142.00	137.00	140.60	8545
2003-10-23	142.60	144.00	134.20	137.80	7530
2003-10-24	140.00	140.00	123.20	126.20	20060
2003-10-27	128.00	136.80	128.00	133.00	12055
2003-10-28	134.20	138.40	132.00	137.80	8100
2003-10-29	136.00	139.60	135.00	139.20	3420
2003-10-30	140.60	146.80	140.40	144.60	15810
2003-10-31	138.00	144.60	134.20	136.20	25055
2003-11-03	136.20	139.00	128.80	129.20	16205
2003-11-04	128.20	128.60	120.80	121.00	15225
2003-11-05	120.20	129.80	116.00	129.40	19790
2003-11-06	129.80	130.00	125.00	129.20	6070
2003-11-07	129.20	129.80	126.00	126.80	2710
2003-11-10	125.00	129.80	120.80	125.40	13305
2003-11-11	127.00	130.00	121.00	125.80	12485
2003-11-12	126.60	129.00	122.20	123.60	13470
2003-11-13	126.40	130.40	124.00	128.00	86980
2003-11-14	127.00	127.00	122.00	123.40	14680
2003-11-17	125.40	125.40	114.80	115.80	23865
2003-11-18	115.40	119.60	112.20	113.20	12605
2003-11-19	113.20	117.00	113.00	113.40	7655
2003-11-20	116.40	116.40	106.60	110.20	12390
2003-11-21	110.60	115.00	107.60	113.00	12100
2003-11-24	117.60	117.60	109.20	114.20	15095
2003-11-25	116.60	116.60	110.00	112.00	11355
2003-11-26	112.60	116.80	106.60	112.00	19310
2003-11-28	114.20	115.00	112.00	115.00	4150
2003-12-01	123.40	124.80	117.80	119.40	66650
2003-12-02	120.80	122.00	116.20	118.00	15675
2003-12-03	118.80	119.00	114.00	114.00	8215
2003-12-04	116.80	117.80	110.20	113.80	10345
2003-12-05	113.60	115.00	108.20	114.20	7680
2003-12-08	114.40	114.40	109.00	110.60	6195
2003-12-09	114.80	115.00	109.20	113.00	16080
2003-12-10	113.00	114.00	104.80	109.00	14485
2003-12-11	106.20	110.40	104.60	110.40	16430
2003-12-12	111.80	112.60	106.80	109.80	10990
2003-12-15	114.00	114.40	108.20	109.60	9790
2003-12-16	107.80	111.60	100.00	104.60	13860
2003-12-17	105.80	105.80	100.60	101.40	7945
2003-12-18	103.80	108.40	102.60	107.80	9030
2003-12-19	104.00	108.00	103.60	107.20	6060
2003-12-22	104.20	108.00	103.20	105.80	4810
2003-12-23	107.00	111.60	106.00	111.60	12945
2003-12-24	112.00	116.00	110.00	114.80	10440
2003-12-26	114.80	116.00	114.00	115.40	4820
2003-12-29	116.00	119.20	115.20	117.00	9610
2003-12-30	116.00	121.80	116.00	121.60	16955
2003-12-31	120.00	123.40	119.80	120.00	10125
2004-01-02	122.80	124.00	119.60	120.20	7545
2004-01-05	122.00	122.00	119.20	120.00	7410
2004-01-06	121.00	124.00	118.00	122.00	10145
2004-01-07	123.40	123.60	118.60	119.40	7940
2004-01-08	120.40	124.00	118.20	124.00	11625
2004-01-09	124.40	128.80	121.80	127.40	17220
2004-01-12	129.00	129.00	122.80	125.00	5155
2004-01-13	127.60	129.00	119.80	121.60	9420
2004-01-14	120.00	123.60	120.00	120.40	3945
2004-01-15	124.00	125.00	122.00	122.60	17010
2004-01-16	126.00	127.80	123.00	126.00	8045
2004-01-20	125.40	128.00	122.00	123.40	4585
2004-01-21	125.00	125.00	121.20	123.60	11415
2004-01-22	124.00	126.00	122.40	122.60	3460
2004-01-23	122.80	125.00	120.00	122.20	5395
2004-01-26	121.00	126.00	121.00	126.00	7030
2004-01-27	125.60	139.60	125.60	138.40	34710
2004-01-28	138.60	139.80	122.00	122.00	29135
2004-01-29	123.20	127.80	117.00	120.40	20315
2004-01-30	117.20	124.00	116.20	123.00	9855
2004-02-02	121.00	128.00	120.80	126.00	8325
2004-02-03	126.60	127.20	124.60	125.00	4540
2004-02-04	126.80	126.80	118.60	121.80	9345
2004-02-05	118.00	123.60	117.60	120.00	8380
2004-02-06	122.20	122.40	117.60	118.20	1750
2004-02-09	119.80	125.60	116.20	123.80	4400
2004-02-10	121.60	127.00	120.60	126.20	5190
2004-02-11	126.40	126.40	120.20	122.80	6635
2004-02-12	122.80	126.00	121.00	121.60	4165
2004-02-13	126.00	127.00	121.80	125.00	3770
2004-02-17	124.20	126.00	121.40	121.40	4925
2004-02-18	127.20	132.40	122.60	127.60	18460
2004-02-19	120.60	131.60	120.60	126.00	8275
2004-02-20	126.00	129.80	122.00	128.80	4105
2004-02-23	130.00	131.20	122.60	125.40	3415
2004-02-24	125.60	126.80	123.00	126.80	2910
2004-02-25	124.20	130.20	123.60	129.60	7540
2004-02-26	132.60	134.00	126.80	126.80	6565
2004-02-27	129.80	131.00	124.60	124.80	7175
2004-03-01	127.40	129.80	126.00	127.00	9435
2004-03-02	127.20	127.80	124.60	124.60	6775
2004-03-03	125.00	129.00	122.40	127.60	6155
2004-03-04	125.20	129.20	125.20	127.20	6945
2004-03-05	127.00	131.00	125.80	127.00	8235
2004-03-08	124.80	129.00	123.80	125.00	11785
2004-03-09	125.00	125.80	117.80	119.00	20115
2004-03-10	118.00	121.20	111.00	112.00	15785
2004-03-11	112.00	125.00	107.60	117.80	18690
2004-03-12	120.00	120.60	116.20	118.00	7640
2004-03-15	119.60	120.00	108.80	111.60	9505
2004-03-16	112.20	113.00	103.00	105.40	28645
2004-03-17	108.40	111.40	106.20	110.40	12465
2004-03-18	111.60	114.60	108.00	111.20	6705
2004-03-19	112.20	117.60	112.20	116.00	10770
2004-03-22	116.00	117.00	107.40	112.00	5180
2004-03-23	115.00	115.00	108.00	112.00	2930
2004-03-24	110.80	112.80	107.20	109.60	3460
2004-03-25	113.20	113.80	110.00	112.60	2195
2004-03-26	115.00	116.20	104.20	105.80	7120
2004-03-29	108.60	114.00	105.20	113.20	5910
2004-03-30	108.00	115.00	108.00	114.20	4090
2004-03-31	114.40	117.80	110.00	117.20	4465
2004-04-01	115.60	120.60	115.60	119.00	7970
2004-04-02	120.00	128.00	120.00	127.00	13110
2004-04-05	120.60	129.40	120.00	124.80	10755
2004-04-06	124.00	125.40	120.00	123.60	2850
2004-04-07	123.80	123.80	115.40	117.20	11630
2004-04-08	119.00	121.20	117.20	118.60	2420
2004-04-12	118.00	118.80	114.40	115.00	3650
2004-04-13	116.40	116.40	106.80	111.00	16170
2004-04-14	109.00	112.60	106.80	111.80	3730
2004-04-15	110.00	111.60	108.40	110.80	2365
2004-04-16	115.00	125.00	109.40	115.00	33250
2004-04-19	120.40	120.40	113.40	115.60	19830
2004-04-20	114.00	116.80	112.60	112.80	8295
2004-04-21	113.00	116.40	112.20	112.40	5515
2004-04-22	114.00	115.20	112.00	112.80	5095
2004-04-23	113.60	114.20	108.00	110.80	7435
2004-04-26	113.00	114.00	109.20	109.80	6560
2004-04-27	109.40	111.80	105.80	107.80	8225
2004-04-28	105.60	108.80	104.00	104.40	15410
2004-04-29	106.80	110.80	102.40	103.20	6270
2004-04-30	104.60	107.40	100.00	100.00	5185
2004-05-03	107.00	109.40	101.00	101.60	9000
2004-05-04	103.60	103.80	100.00	101.40	9530
2004-05-05	105.40	105.40	101.20	102.00	2800
2004-05-06	104.00	104.00	90.40	95.00	19885
2004-05-07	94.40	99.00	93.20	95.00	6470
2004-05-10	96.00	96.00	84.00	85.40	12570
2004-05-11	88.00	88.00	83.40	86.40	8250
2004-05-12	102.00	102.00	91.40	93.00	21695
2004-05-13	96.80	96.80	91.20	93.20	8000
2004-05-14	94.00	95.00	87.20	88.00	4855
2004-05-17	91.80	92.40	86.40	88.60	4685
2004-05-18	90.80	91.60	83.60	86.00	4340
2004-05-19	88.40	90.60	82.20	87.00	6130
2004-05-20	85.60	85.60	82.20	83.80	6495
2004-05-21	86.80	91.60	86.00	88.40	12495
2004-05-24	91.80	92.00	86.00	90.60	6835
2004-05-25	89.00	91.60	84.60	88.60	9345
2004-05-26	89.00	90.00	87.40	89.80	7290
2004-05-27	88.40	94.20	88.40	93.00	20530
2004-05-28	94.60	95.00	92.00	93.80	8215
2004-06-01	91.60	94.80	91.60	92.80	2360
2004-06-02	91.40	94.40	87.40	91.00	3045
2004-06-03	88.60	93.00	88.40	88.80	4040
2004-06-04	87.00	92.60	87.00	90.60	4570
2004-06-07	92.80	92.80	88.00	91.80	3075
2004-06-08	94.60	94.80	89.00	91.80	4330
2004-06-09	102.00	103.00	95.20	96.20	24890
2004-06-10	98.80	100.00	95.40	97.20	12940
2004-06-14	101.80	102.20	99.80	100.80	11140
2004-06-15	102.20	105.60	101.40	103.80	7970
2004-06-16	105.20	109.40	102.60	108.40	13430
2004-06-17	109.40	113.00	107.20	107.20	14295
2004-06-18	110.00	110.20	107.40	108.80	9140
2004-06-21	110.40	112.20	109.20	111.00	6375
2004-06-22	113.80	116.20	108.60	112.80	12925
2004-06-23	113.20	119.00	112.00	118.20	30815
2004-06-24	118.00	122.00	115.60	118.20	11875
2004-06-25	119.40	120.00	112.20	112.20	10750
2004-06-28	118.00	120.00	104.80	106.60	10545
2004-06-29	108.80	109.80	105.00	108.40	6885
2004-06-30	110.80	111.00	107.00	107.80	7305
2004-07-01	110.80	112.40	107.00	107.80	4825
2004-07-02	99.80	114.20	97.60	106.00	13405
2004-07-06	99.80	106.00	99.80	104.20	5665
2004-07-07	103.40	104.40	97.00	104.40	14070
2004-07-08	104.40	104.40	100.00	100.40	6150
2004-07-09	100.20	103.00	99.00	99.00	4025
2004-07-12	101.60	101.60	95.20	98.80	5270
2004-07-13	96.20	101.80	95.40	99.80	10010
2004-07-14	104.80	104.80	98.00	100.00	9215
2004-07-15	104.80	104.80	98.00	100.00	5160
2004-07-16	100.00	101.80	95.20	96.00	2630
2004-07-19	101.40	104.00	85.20	92.60	27250
2004-07-20	97.20	97.60	91.20	91.60	8015
2004-07-21	91.40	93.80	85.20	85.20	12815
2004-07-22	85.00	86.20	82.80	84.20	9910
2004-07-23	83.40	92.40	83.40	91.80	11770
2004-07-26	96.20	96.20	88.00	94.20	8315
2004-07-27	96.40	99.80	93.80	98.60	9750
2004-07-28	99.80	99.80	92.00	95.00	6020
2004-07-29	94.40	97.00	94.00	95.40	3730
2004-07-30	97.80	97.80	93.00	94.20	2965
2004-08-02	94.20	94.20	91.20	92.60	3345
2004-08-03	91.20	92.00	88.40	88.40	6590
2004-08-04	87.60	90.00	86.80	87.00	9130
2004-08-05	89.60	89.60	85.00	85.60	5070
2004-08-06	84.40	85.40	77.00	77.20	18495
2004-08-09	81.00	81.00	73.60	74.40	9030
2004-08-10	75.20	78.40	71.60	75.60	24585
2004-08-11	75.80	78.80	70.60	77.40	8395
2004-08-12	76.20	78.00	72.40	72.40	5820
2004-08-13	75.20	79.80	72.20	73.00	6730
2004-08-16	72.00	74.40	66.20	66.60	11645
2004-08-17	69.60	69.80	60.40	63.60	19555
2004-08-18	65.00	70.80	64.60	67.40	12620
2004-08-19	67.40	69.40	65.20	65.80	12690
2004-08-20	69.20	75.80	66.40	72.20	9275
2004-08-23	72.00	76.80	66.40	70.00	9530
2004-08-24	68.00	72.40	68.00	70.20	7545
2004-08-25	68.00	71.60	68.00	70.20	3555
2004-08-26	72.00	72.00	67.00	68.40	4475
2004-08-27	69.00	72.20	68.00	69.80	3170
2004-08-30	68.60	70.20	65.40	68.00	2090
2004-08-31	68.40	69.20	64.40	67.00	4345
2004-09-01	69.00	70.00	64.20	67.60	4365
2004-09-02	67.00	69.00	64.40	69.00	6385
2004-09-03	66.20	70.00	64.80	67.40	4440
2004-09-07	68.00	69.80	62.00	62.80	9980
2004-09-08	62.20	63.80	60.80	61.60	6710
2004-09-09	61.60	63.20	60.00	62.40	9800
2004-09-10	63.40	66.20	62.80	64.60	3405
2004-09-13	66.00	71.80	65.20	68.80	6035
2004-09-14	72.40	77.20	67.60	77.00	6170
2004-09-15	77.00	80.80	76.20	78.20	12350
2004-09-16	79.20	79.20	74.80	75.00	7990
2004-09-17	76.40	78.00	69.00	71.60	10695
2004-09-20	72.80	72.80	65.00	65.00	15110
2004-09-21	65.40	70.00	62.60	63.40	17735
2004-09-22	66.20	66.40	62.20	63.00	7215
2004-09-23	62.60	65.20	61.60	63.80	12720
2004-09-24	65.20	66.00	62.20	62.40	4155
2004-09-27	65.60	65.60	59.00	59.00	14565
2004-09-28	62.40	63.00	57.60	58.60	13875
2004-09-29	62.00	65.60	61.00	62.40	6445
2004-09-30	63.00	67.40	61.40	62.40	12930
2004-10-01	63.80	66.80	61.20	63.40	3365
2004-10-04	66.60	67.40	62.00	64.00	10070
2004-10-05	62.00	64.00	62.00	63.20	5100
2004-10-06	63.00	64.00	61.60	62.00	11160
2004-10-07	62.00	72.00	61.80	67.60	52310
2004-10-08	70.00	70.00	63.20	64.80	8210
2004-10-11	62.20	70.00	62.20	64.00	5650
2004-10-12	64.00	71.80	62.40	69.00	28610
2004-10-13	73.60	76.00	69.40	73.40	34790
2004-10-14	75.80	75.80	73.40	74.00	15425
2004-10-15	75.00	77.40	73.80	76.40	15730
2004-10-18	77.00	82.00	74.80	78.80	16545
2004-10-19	79.60	80.00	78.40	78.60	13310
2004-10-20	79.40	79.40	74.60	75.60	13675
2004-10-21	75.60	75.80	70.40	71.60	10505
2004-10-22	70.20	73.60	68.60	72.00	5950
2004-10-25	74.00	75.00	71.20	72.00	10855
2004-10-26	73.00	74.00	70.60	71.60	9605
2004-10-27	70.80	82.00	70.80	79.00	18045
2004-10-28	77.00	79.60	76.80	79.60	9440
2004-10-29	80.00	80.00	76.00	78.60	3820
2004-11-01	79.40	80.00	75.20	76.20	4085
2004-11-02	77.00	78.60	75.40	77.00	8960
2004-11-03	77.80	79.80	76.20	77.40	7515
2004-11-04	77.00	77.00	70.80	75.00	19445
2004-11-05	74.00	74.40	72.40	73.00	6150
2004-11-08	70.80	72.80	64.60	67.20	24055
2004-11-09	67.20	67.20	60.80	61.60	40830
2004-11-10	60.00	61.60	59.80	60.20	37330
2004-11-11	62.40	62.40	59.60	60.00	27555
2004-11-12	60.00	60.40	59.60	59.80	13965
2004-11-15	61.20	64.00	59.60	63.40	15395
2004-11-16	62.60	64.00	60.20	60.40	8695
2004-11-17	61.20	62.00	60.80	61.20	4515
2004-11-18	62.00	62.00	60.00	60.20	5555
2004-11-19	61.80	63.40	59.60	62.80	8610
2004-11-22	64.00	64.00	60.80	61.40	3885
2004-11-23	61.00	62.00	60.00	61.60	9450
2004-11-24	60.60	62.60	60.60	62.00	5530
2004-11-26	63.20	69.80	61.20	68.80	12230
2004-11-29	69.00	75.60	67.00	68.20	12890
2004-11-30	70.40	70.40	67.80	68.40	4265
2004-12-01	69.80	69.80	67.80	68.40	5245
2004-12-02	70.00	70.00	64.20	66.60	11515
2004-12-03	65.80	67.80	64.40	67.40	3995
2004-12-06	67.20	67.60	63.40	66.20	8080
2004-12-07	64.00	66.00	63.80	63.80	4300
2004-12-08	64.20	65.80	63.20	63.60	9290
2004-12-09	63.00	67.40	63.00	65.20	6270
2004-12-10	66.20	68.00	63.60	67.60	5490
2004-12-13	67.20	69.20	65.20	65.80	11305
2004-12-14	63.60	68.20	63.60	68.00	7060
2004-12-15	69.00	72.60	68.00	71.40	13000
2004-12-16	74.00	74.00	69.20	69.20	4465
2004-12-17	68.40	71.00	66.60	69.60	6105
2004-12-20	70.00	70.20	65.00	67.00	5610
2004-12-21	68.60	68.60	66.00	66.40	6315
2004-12-22	67.20	67.20	64.40	65.60	9125
2004-12-23	64.00	68.00	64.00	68.00	4175
2004-12-27	66.00	67.60	65.00	67.00	5705
2004-12-28	69.40	69.40	66.40	66.60	6150
2004-12-29	66.60	66.60	64.60	65.00	12170
2004-12-30	64.40	67.40	64.40	66.20	6985
2004-12-31	65.00	66.00	64.60	65.20	10130
2005-01-03	65.40	66.60	64.80	64.80	4880
2005-01-04	67.00	67.00	62.60	64.60	8445
2005-01-05	64.40	64.40	61.20	61.80	5830
2005-01-06	63.00	63.00	58.00	60.80	14230
2005-01-07	60.20	62.80	60.00	61.00	5220
2005-01-10	61.00	61.40	59.40	60.00	14740
2005-01-11	60.80	60.80	56.00	56.20	9350
2005-01-12	56.20	58.20	56.20	57.40	5440
2005-01-13	57.60	60.20	57.40	59.60	6290
2005-01-14	61.20	63.00	58.40	59.00	6930
2005-01-18	60.20	61.00	55.60	59.40	9100
2005-01-19	59.00	59.80	58.60	59.00	5850
2005-01-20	59.00	62.80	58.20	59.00	6740
2005-01-21	58.80	59.60	57.80	57.80	7375
2005-01-24	58.00	59.80	55.20	57.00	12665
2005-01-25	57.00	59.80	49.80	51.20	13325
2005-01-26	53.00	53.20	46.00	46.40	18265
2005-01-27	46.80	52.20	46.00	49.80	12225
2005-01-28	51.80	51.80	49.20	49.80	9700
2005-01-31	50.00	51.80	48.00	48.00	5375
2005-02-01	47.80	50.40	47.00	50.00	6455
2005-02-02	50.40	51.20	48.00	49.80	9710
2005-02-03	50.00	51.00	46.40	48.00	8530
2005-02-04	49.40	57.00	47.40	49.80	51230
2005-02-07	50.80	51.40	48.60	48.60	6715
2005-02-08	48.20	49.60	47.00	48.20	5880
2005-02-09	48.80	49.80	46.00	46.00	5435
2005-02-10	48.60	48.80	44.00	45.60	11605
2005-02-11	46.00	46.00	43.00	43.60	8775
2005-02-14	45.40	48.00	42.20	47.00	8110
2005-02-15	47.20	49.00	46.00	47.60	8395
2005-02-16	47.60	49.00	46.00	47.20	4775
2005-02-17	47.20	48.80	46.00	46.20	3350
2005-02-18	45.40	48.00	45.00	47.00	5880
2005-02-22	47.60	48.00	45.20	45.80	5190
2005-02-23	47.80	47.80	44.00	44.60	5780
2005-02-24	44.20	47.00	43.40	44.20	4585
2005-02-25	45.00	45.80	43.60	45.00	7015
2005-02-28	45.00	45.80	43.80	44.60	6665
2005-03-01	45.00	45.40	44.00	44.80	3755
2005-03-02	46.00	46.00	44.00	45.60	5480
2005-03-03	44.80	47.60	44.80	46.00	15325
2005-03-04	48.00	48.00	44.80	46.00	11990
2005-03-07	45.60	47.00	45.60	46.00	13735
2005-03-08	47.60	48.00	46.00	46.20	7015
2005-03-09	46.00	47.80	44.80	47.00	7515
2005-03-10	46.80	47.60	45.20	46.00	5055
2005-03-11	46.00	47.80	45.40	45.60	5425
2005-03-14	46.00	47.60	41.00	41.80	20280
2005-03-15	34.40	40.00	27.00	32.80	73710
2005-03-16	32.00	33.00	30.00	32.60	22990
2005-03-17	32.00	37.20	32.00	33.60	19720
2005-03-18	37.00	37.00	33.20	35.60	14165
2005-03-21	36.80	36.80	33.60	35.00	8880
2005-03-22	35.00	36.40	34.00	35.00	8280
2005-03-23	35.20	36.40	35.20	36.20	8865
2005-03-24	35.80	36.40	33.40	34.20	12855
2005-03-28	33.40	36.00	32.20	32.40	8905
2005-03-29	32.20	32.60	30.20	30.20	19025
2005-03-30	31.20	32.40	30.20	30.80	7755
2005-03-31	30.00	31.60	28.20	28.20	9275
2005-04-01	28.40	29.80	25.60	26.00	13550
2005-04-04	26.80	28.20	24.20	26.80	11410
2005-04-05	26.40	31.00	26.40	28.00	4350
2005-04-06	28.60	31.60	28.60	30.40	6155
2005-04-07	31.20	31.20	28.40	29.20	3560
2005-04-08	28.20	29.20	27.80	28.00	4040
2005-04-11	26.80	28.20	25.80	27.60	4440
2005-04-12	27.20	31.60	26.60	30.80	10940
2005-04-13	31.80	31.80	28.80	29.80	4655
2005-04-14	29.00	30.00	27.40	27.40	1605
2005-04-15	28.00	30.00	26.00	26.80	6010
2005-04-18	25.40	29.60	25.40	27.00	3805
2005-04-19	28.20	29.40	25.80	28.00	3430
2005-04-20	28.20	29.20	27.00	27.80	3560
2005-04-21	27.60	30.40	27.60	29.00	7360
2005-04-22	30.40	30.40	27.00	28.00	9415
2005-04-25	28.40	29.60	27.80	29.60	6970
2005-04-26	28.40	30.40	28.40	30.00	3845
2005-04-27	30.00	30.60	27.00	30.20	2255
2005-04-28	27.60	30.40	27.40	30.40	4435
2005-04-29	30.40	32.00	29.00	32.00	3120
2005-05-02	31.80	32.00	29.80	31.40	4720
2005-05-03	29.80	31.40	29.80	30.00	5620
2005-05-04	30.80	30.80	29.00	29.60	2445
2005-05-05	28.40	29.40	26.20	28.00	6020
2005-05-06	29.20	31.60	27.60	29.00	3025
2005-05-09	27.40	30.40	26.40	27.80	7560
2005-05-10	24.00	32.40	22.60	31.80	21135
2005-05-11	31.20	31.20	27.00	27.40	11285
2005-05-12	27.00	28.00	26.60	26.80	5075
2005-05-13	26.40	27.40	26.40	27.20	2380
2005-05-16	27.40	27.40	27.00	27.40	1290
2005-05-17	27.20	27.20	26.00	26.80	2000
2005-05-18	27.00	28.40	24.80	25.20	4600
2005-05-19	25.40	26.40	25.00	25.60	1380
2005-05-20	25.20	25.80	23.20	23.20	8080
2005-05-23	23.60	26.80	23.60	26.40	4850
2005-05-24	27.40	31.00	26.00	27.20	10985
2005-05-25	26.80	27.60	25.40	27.00	4735
2005-05-26	27.40	27.60	25.80	27.40	4755
2005-05-27	27.20	27.40	26.40	27.40	2055
2005-05-31	25.40	27.80	25.40	27.40	6645
2005-06-01	26.60	27.40	25.40	26.00	3690
2005-06-02	25.20	27.40	25.20	27.20	1315
2005-06-03	27.40	27.40	25.60	26.20	1580
2005-06-06	25.80	30.00	25.80	30.00	8285
2005-06-07	29.60	30.80	28.20	28.40	2175
2005-06-08	27.00	30.60	27.00	28.60	1080
2005-06-09	29.00	29.80	28.20	29.00	2395
2005-06-10	29.80	29.80	29.00	29.60	2320
2005-06-13	30.60	30.60	27.40	30.00	2420
2005-06-14	29.80	32.00	29.80	31.40	4860
2005-06-15	31.20	31.60	30.80	31.40	3675
2005-06-16	32.40	32.80	32.00	32.00	5100
2005-06-17	32.00	32.60	28.00	29.40	25535
2005-06-20	29.40	30.00	28.20	29.20	4130
2005-06-21	28.80	29.20	28.20	28.40	2045
2005-06-22	28.00	29.00	26.00	26.00	4740
2005-06-23	26.20	27.20	25.00	25.80	8730
2005-06-24	27.20	27.20	25.20	25.60	2400
2005-06-27	25.00	26.60	25.00	25.60	3120
2005-06-28	25.60	26.80	24.60	25.20	3425
2005-06-29	25.40	25.40	22.80	24.20	12170
2005-06-30	24.40	26.40	24.20	26.40	2385
2005-07-01	25.40	25.40	19.80	21.40	44145
2005-07-05	21.00	22.00	17.40	19.40	46125
2005-07-06	19.80	21.20	19.60	20.80	16650
2005-07-07	20.40	20.60	19.60	20.00	8720
2005-07-08	20.00	20.40	19.40	19.80	7860
2005-07-11	20.60	20.60	19.60	20.00	13630
2005-07-12	20.00	20.20	18.20	19.00	13815
2005-07-13	19.40	19.40	17.20	18.00	15540
2005-07-14	18.00	19.20	17.80	19.00	21405
2005-07-15	18.80	19.80	18.80	19.40	6810
2005-07-18	19.40	20.00	19.00	19.20	10715
2005-07-19	19.20	22.80	18.80	20.00	23505
2005-07-20	20.40	22.00	19.80	20.60	14230
2005-07-21	20.80	21.00	19.80	21.00	6585
2005-07-22	20.60	21.60	20.00	20.40	7535
2005-07-25	20.60	21.00	19.20	20.80	4550
2005-07-26	21.00	21.00	19.40	19.60	4575
2005-07-27	20.40	20.40	18.80	19.20	6100
2005-07-28	18.80	19.20	18.20	18.80	4335
2005-07-29	19.00	20.00	18.20	20.00	6130
2005-08-01	20.20	20.20	19.20	19.80	7225
2005-08-02	19.80	20.00	19.00	19.40	4595
2005-08-03	19.20	20.00	18.80	18.80	3460
2005-08-04	18.80	19.20	18.40	19.00	3995
2005-08-05	18.80	19.40	18.60	19.40	9545
2005-08-08	19.60	19.60	18.00	18.20	24845
2005-08-09	18.00	19.00	17.00	17.40	9535
2005-08-10	17.40	17.40	14.60	14.80	50420
2005-08-11	14.00	18.20	14.00	17.40	30695
2005-08-12	19.60	19.60	16.80	18.40	18210
2005-08-15	18.40	18.40	17.20	17.40	5435
2005-08-16	17.20	18.20	16.60	17.60	14785
2005-08-17	17.80	21.00	17.80	18.20	23885
2005-08-18	20.00	20.80	17.80	18.00	7120
2005-08-19	19.00	19.00	17.60	17.80	3010
2005-08-22	17.80	19.60	17.80	19.60	9490
2005-08-23	19.80	19.80	19.00	19.60	10425
2005-08-24	19.40	19.60	17.80	19.00	18520
2005-08-25	25.00	28.60	23.60	24.40	520175
2005-08-26	25.60	27.00	24.00	26.80	106550
2005-08-29	28.20	47.00	27.60	45.60	763210
2005-08-30	47.80	51.20	38.00	39.60	714195
2005-08-31	38.00	39.00	29.60	30.20	341280
2005-09-01	30.20	34.60	28.00	29.00	250235
2005-09-02	29.20	30.80	27.00	27.20	135960
2005-09-06	27.60	28.40	25.60	26.00	95415
2005-09-07	27.00	31.40	26.00	28.20	219860
2005-09-08	29.00	29.60	26.40	28.00	62045
2005-09-09	28.80	34.80	27.00	30.40	391465
2005-09-12	32.60	32.60	29.20	30.20	101160
2005-09-13	36.40	36.80	32.60	34.40	282295
2005-09-14	34.20	35.00	32.20	32.60	80035
2005-09-15	32.80	34.40	30.60	31.20	63045
2005-09-16	30.60	31.20	28.80	29.00	63050
2005-09-19	29.20	33.40	29.00	33.20	77370
2005-09-20	33.40	34.20	31.40	32.00	43865
2005-09-21	32.60	33.00	29.80	31.00	36810
2005-09-22	30.60	34.80	29.80	33.20	85030
2005-09-23	33.60	34.40	31.60	32.60	34150
2005-09-26	34.00	35.00	32.60	33.80	70100
2005-09-27	33.20	34.00	31.00	31.40	61485
2005-09-28	31.20	33.00	30.40	30.40	45150
2005-09-29	30.20	30.80	29.00	29.80	44335
2005-09-30	31.20	38.20	30.80	35.00	318365
2005-10-03	37.40	40.00	34.20	35.20	136030
2005-10-04	35.80	36.40	33.40	34.20	82980
2005-10-05	38.00	46.60	36.60	42.60	718985
2005-10-06	42.20	47.60	39.40	43.80	469795
2005-10-07	44.40	46.20	41.00	42.20	163040
2005-10-10	43.60	54.80	43.00	50.00	473885
2005-10-11	49.40	55.20	46.40	49.20	540950
2005-10-12	47.20	49.00	41.60	42.60	229530
2005-10-13	45.60	50.60	43.00	47.40	363640
2005-10-14	47.40	52.40	47.00	51.40	381765
2005-10-17	52.80	65.40	51.60	65.40	857310
2005-10-18	68.40	73.00	57.80	58.60	1438150
2005-10-19	66.60	70.40	59.40	66.00	922900
2005-10-20	66.00	66.60	62.40	63.80	226225
2005-10-21	67.40	74.80	65.40	74.60	680480
2005-10-24	75.20	88.00	72.60	83.00	1261965
2005-10-25	84.80	117.60	80.60	110.60	2559145
2005-10-26	110.20	120.20	96.20	98.40	1858670
2005-10-27	106.00	106.00	79.20	80.00	1024005
2005-10-28	82.20	84.80	67.40	71.80	1286665
2005-10-31	74.60	83.00	72.40	80.80	843989
2005-11-01	84.80	101.00	82.00	91.00	2065275
2005-11-02	86.40	90.40	79.40	79.80	1345415
2005-11-03	80.60	84.80	78.00	78.00	422280
2005-11-04	81.40	82.40	75.00	78.40	325455
2005-11-07	82.60	83.00	76.20	77.60	274175
2005-11-08	81.20	82.00	76.60	78.20	317985
2005-11-09	77.60	78.20	68.00	69.60	494240
2005-11-10	64.80	68.40	59.40	59.80	565840
2005-11-11	59.60	63.00	59.00	60.80	292885
2005-11-14	61.20	61.40	54.60	58.80	404000
2005-11-15	58.40	71.00	57.20	69.80	870465
2005-11-16	74.40	78.80	66.60	70.40	943160
2005-11-17	70.80	72.60	66.60	67.60	440145
2005-11-18	67.60	68.80	64.20	64.80	237395
2005-11-21	65.00	68.40	64.80	65.80	168865
2005-11-22	67.60	68.60	64.60	65.60	176910
2005-11-23	66.80	66.80	62.20	62.40	168860
2005-11-25	63.00	63.80	61.20	62.00	72400
2005-11-28	61.00	64.00	59.00	60.20	209680
2005-11-29	59.60	66.80	58.80	65.60	421070
2005-11-30	66.80	70.80	64.40	69.40	406405
2005-12-01	69.20	75.80	67.80	73.60	313090
2005-12-02	74.80	74.80	67.40	68.40	245260
2005-12-05	69.00	78.40	65.00	73.60	496405
2005-12-06	75.60	78.80	70.60	71.20	287520
2005-12-07	71.80	74.60	70.00	70.00	124195
2005-12-08	69.00	78.60	69.00	77.40	381790
2005-12-09	79.80	84.60	79.00	81.40	434050
2005-12-12	81.60	82.40	79.20	81.40	191685
2005-12-13	81.40	97.40	80.20	96.20	761790
2005-12-14	92.00	97.60	88.00	88.00	390405
2005-12-15	87.00	92.40	84.40	87.80	240715
2005-12-16	87.60	91.00	86.80	89.40	119030
2005-12-19	92.40	95.60	89.40	90.60	247980
2005-12-20	90.00	90.00	82.00	82.80	214890
2005-12-21	82.40	84.80	80.00	82.40	156225
2005-12-22	76.40	79.80	73.20	79.40	284920
2005-12-23	84.20	86.20	81.00	83.60	268770
2005-12-27	83.80	85.20	80.00	80.40	110435
2005-12-28	80.60	83.00	76.00	78.20	134085
2005-12-29	79.00	81.40	77.00	78.40	97915
2005-12-30	79.60	79.60	73.00	77.00	108995
2006-01-03	77.20	78.00	75.00	77.60	63120
2006-01-04	77.40	80.60	76.40	79.60	148035
2006-01-05	83.60	85.00	80.00	80.40	140910
2006-01-06	81.40	82.00	77.60	79.80	96230
2006-01-09	83.20	91.20	81.00	90.60	480755
2006-01-10	91.40	93.80	86.60	90.00	304095
2006-01-11	89.20	90.60	86.60	90.60	159495
2006-01-12	89.40	95.60	89.40	92.60	301015
2006-01-13	91.80	95.20	89.00	90.60	172425
2006-01-17	91.00	93.60	90.00	92.60	159440
2006-01-18	91.40	91.80	86.60	90.60	144425
2006-01-19	90.60	91.60	87.00	88.20	91270
2006-01-20	88.80	88.80	82.00	82.60	156570
2006-01-23	81.00	86.40	80.80	83.60	136280
2006-01-24	83.80	85.80	81.40	82.20	70015
2006-01-25	83.60	83.60	79.60	80.00	95795
2006-01-26	80.20	87.80	79.60	87.80	196235
2006-01-27	84.20	87.20	82.80	85.60	182735
2006-01-30	86.00	87.20	84.40	85.60	59890
2006-01-31	86.60	86.60	83.60	84.00	64385
2006-02-01	85.40	86.00	82.00	85.60	63190
2006-02-02	87.00	89.80	84.00	88.00	148530
2006-02-03	87.20	88.20	84.00	84.80	74230
2006-02-06	85.80	86.20	82.80	83.80	46670
2006-02-07	83.60	84.40	81.80	83.20	64550
2006-02-08	83.20	87.40	83.20	85.60	119455
2006-02-09	86.00	88.00	84.80	86.00	68870
2006-02-10	86.00	86.00	82.00	83.20	55315
2006-02-13	83.40	85.40	82.20	83.40	45915
2006-02-14	83.60	86.00	81.80	84.00	101320
2006-02-15	87.60	90.40	84.80	87.60	259285
2006-02-16	88.80	89.00	85.00	88.80	108255
2006-02-17	89.60	94.60	88.80	92.00	287260
2006-02-21	94.60	103.60	94.40	99.60	479610
2006-02-22	100.00	100.60	94.60	97.60	182790
2006-02-23	97.80	101.80	94.60	98.40	146545
2006-02-24	99.00	104.40	97.40	102.40	193755
2006-02-27	109.40	115.00	106.40	114.40	601115
2006-02-28	120.00	123.00	110.60	116.00	658080
2006-03-01	120.80	120.80	112.40	113.80	468900
2006-03-02	113.00	113.20	106.80	107.60	304915
2006-03-03	110.00	110.40	105.20	108.00	187600
2006-03-06	115.20	115.80	110.20	115.40	249760
2006-03-07	113.20	113.80	109.20	109.20	128350
2006-03-08	108.40	110.00	105.40	107.60	118705
2006-03-09	107.40	113.00	106.00	110.80	177175
2006-03-10	112.60	116.00	111.00	114.80	193295
2006-03-13	117.20	123.60	115.60	122.80	433625
2006-03-14	126.00	137.20	125.40	133.00	740400
2006-03-15	134.40	140.00	129.20	140.00	430900
2006-03-16	142.80	151.00	141.40	146.00	744015
2006-03-17	146.60	149.40	139.20	147.20	461165
2006-03-20	150.80	166.20	148.20	166.20	776285
2006-03-21	155.20	161.20	151.40	154.20	991115
2006-03-22	155.00	159.00	145.60	150.20	583410
2006-03-23	146.20	149.00	141.80	145.60	348815
2006-03-24	148.00	151.60	143.60	150.20	237005
2006-03-27	152.60	156.40	148.40	150.40	299885
2006-03-28	150.60	151.40	140.00	148.80	166755
2006-03-29	150.20	154.00	148.60	150.20	188520
2006-03-30	152.60	163.60	151.40	163.60	487630
2006-03-31	166.60	167.80	158.00	159.60	450510
2006-04-03	159.40	160.80	151.00	152.40	195140
2006-04-04	152.00	152.40	120.40	124.00	890125
2006-04-05	126.40	134.20	117.00	133.60	572835
2006-04-06	114.80	123.00	114.60	120.20	557520
2006-04-07	115.40	124.80	115.40	118.80	283230
2006-04-10	117.00	120.40	98.60	102.80	821270
2006-04-11	102.40	106.40	96.20	96.20	402365
2006-04-12	98.80	109.60	98.20	109.20	460295
2006-04-13	108.00	115.00	105.00	107.60	298830
2006-04-17	112.80	113.80	108.20	109.00	133465
2006-04-18	109.60	114.20	109.40	110.60	135760
2006-04-19	110.40	112.20	107.20	109.60	78890
2006-04-20	110.00	110.40	106.40	107.40	66110
2006-04-21	106.80	108.20	105.40	107.20	87440
2006-04-24	106.80	107.40	104.40	106.40	98715
2006-04-25	105.40	106.60	103.80	104.60	72730
2006-04-26	105.40	106.40	99.60	102.20	115415
2006-04-27	102.20	102.80	99.40	101.60	73455
2006-04-28	102.60	111.20	102.20	108.40	181040
2006-05-01	109.00	118.60	107.00	116.60	405220
2006-05-02	119.00	119.00	110.60	111.20	142060
2006-05-03	113.00	116.60	111.00	113.20	140410
2006-05-04	114.00	129.60	113.40	120.00	655625
2006-05-05	119.80	124.80	114.40	119.40	134530
2006-05-08	122.60	125.80	119.20	121.60	140535
2006-05-09	124.40	124.80	109.80	117.60	108290
2006-05-10	118.40	119.00	103.40	105.40	221045
2006-05-11	105.80	109.00	100.60	101.80	137520
2006-05-12	102.80	102.80	96.00	99.20	135665
2006-05-15	104.60	107.60	102.00	105.00	175050
2006-05-16	104.00	104.60	93.00	94.00	156220
2006-05-17	95.60	95.60	87.80	90.40	126705
2006-05-18	91.20	95.80	87.00	88.60	99525
2006-05-19	92.80	93.60	87.80	92.80	160690
2006-05-22	89.20	90.60	80.00	83.80	209010
2006-05-23	85.80	96.00	83.80	93.60	231340
2006-05-24	110.40	111.00	96.40	99.60	785985
2006-05-25	97.60	103.60	94.80	100.60	244505
2006-05-26	100.00	104.40	97.40	102.80	127430
2006-05-30	103.00	107.20	100.80	102.00	150485
2006-05-31	101.80	103.00	99.00	101.40	117510
2006-06-01	101.40	101.80	95.80	100.20	121640
2006-06-02	102.80	106.60	101.40	105.60	142840
2006-06-05	106.40	108.00	102.40	102.60	106145
2006-06-06	102.40	104.40	97.80	100.40	118260
2006-06-07	100.00	101.80	97.80	97.80	49335
2006-06-08	97.40	98.20	86.00	92.00	174410
2006-06-09	93.40	97.00	92.00	93.80	81900
2006-06-12	93.40	98.80	90.00	90.40	102485
2006-06-13	90.60	92.80	85.20	87.20	106805
2006-06-14	87.20	91.60	86.00	87.60	60400
2006-06-15	88.60	93.00	87.80	90.40	68130
2006-06-16	90.40	99.80	90.00	94.20	80830
2006-06-19	96.60	97.60	90.80	91.80	93810
2006-06-20	91.80	94.00	89.80	91.60	59905
2006-06-21	92.00	93.40	89.20	91.00	65250
2006-06-22	93.40	95.00	90.60	94.60	87940
2006-06-23	93.60	99.40	92.00	98.60	113480
2006-06-26	100.00	107.80	99.00	104.60	173515
2006-06-27	104.60	107.00	97.20	97.80	114610
2006-06-28	99.80	101.60	96.00	101.20	66605
2006-06-29	101.20	103.40	99.80	103.00	87400
2006-06-30	103.80	105.00	100.00	100.80	396120
2006-07-03	100.40	102.00	99.00	99.80	31110
2006-07-05	100.60	100.60	93.40	96.80	106505
2006-07-06	97.40	98.00	94.60	95.20	45715
2006-07-07	95.00	97.00	93.40	93.80	54210
2006-07-10	94.60	94.80	90.00	90.80	58155
2006-07-11	90.20	92.00	86.00	92.00	74910
2006-07-12	92.20	95.60	88.20	88.40	79695
2006-07-13	86.80	88.40	81.00	83.00	75665
2006-07-14	82.40	83.40	78.60	79.80	74125
2006-07-17	79.40	80.40	74.20	76.00	86860
2006-07-18	81.80	84.40	76.60	78.20	150435
2006-07-19	77.80	81.20	77.40	80.80	50855
2006-07-20	80.60	81.40	74.00	74.60	64110
2006-07-21	74.40	75.00	69.60	71.00	76815
2006-07-24	70.80	74.00	70.40	72.40	47910
2006-07-25	72.00	76.20	70.80	74.00	57975
2006-07-26	73.20	75.80	71.60	74.00	51315
2006-07-27	73.60	75.00	65.60	66.60	88825
2006-07-28	67.40	69.00	66.00	68.80	56170
2006-07-31	69.00	80.00	67.60	77.40	161840
2006-08-01	76.20	77.40	70.20	71.00	96195
2006-08-02	72.00	73.20	69.60	70.20	80430
2006-08-03	70.20	73.00	68.00	73.00	86670
2006-08-04	74.00	75.00	70.80	72.40	44265
2006-08-07	71.80	72.40	69.20	69.80	30720
2006-08-08	70.60	71.20	66.20	66.40	40320
2006-08-09	66.80	68.00	63.20	64.00	40435
2006-08-10	63.00	66.00	61.00	64.20	68010
2006-08-11	63.80	64.60	61.80	62.20	39445
2006-08-14	57.80	64.60	56.80	56.80	193305
2006-08-15	59.60	64.60	59.00	64.20	94800
2006-08-16	65.00	65.00	62.00	62.40	78530
2006-08-17	62.80	66.60	62.00	65.80	68110
2006-08-18	66.40	71.00	65.00	70.20	89950
2006-08-21	70.80	75.60	70.00	71.00	95120
2006-08-22	71.00	74.20	69.20	73.80	78065
2006-08-23	76.20	83.20	76.00	77.80	162910
2006-08-24	77.40	79.40	74.60	77.20	64635
2006-08-25	77.20	79.40	76.80	77.20	42845
2006-08-28	76.80	78.60	75.60	76.80	43270
2006-08-29	75.60	82.00	75.40	81.00	81955
2006-08-30	81.60	88.60	80.60	87.60	172380
2006-08-31	87.00	88.00	84.40	84.60	60540
2006-09-01	84.40	84.80	79.60	82.20	55855
2006-09-05	82.80	84.80	82.40	82.60	37310
2006-09-06	83.20	84.40	78.20	78.40	59145
2006-09-07	78.00	78.20	75.00	75.40	50905
2006-09-08	75.20	76.80	74.00	74.60	30635
2006-09-11	74.00	76.00	72.60	75.20	34485
2006-09-12	74.80	75.60	73.20	73.80	39780
2006-09-13	74.60	75.60	71.00	72.40	43410
2006-09-14	71.40	74.20	70.00	72.20	52495
2006-09-15	73.00	73.40	71.00	71.80	37500
2006-09-18	72.20	74.80	71.20	73.60	34315
2006-09-19	75.00	75.60	72.20	73.40	72250
2006-09-20	74.00	75.60	73.00	73.20	33385
2006-09-21	74.00	77.00	73.60	75.40	53010
2006-09-22	75.00	75.60	72.60	73.00	34020
2006-09-25	73.00	73.20	70.80	72.60	36640
2006-09-26	72.60	75.40	71.00	74.80	70175
2006-09-27	74.60	81.00	74.60	80.60	104860
2006-09-28	81.80	84.40	80.40	80.80	88730
2006-09-29	81.40	82.60	75.40	75.80	93890
2006-10-02	76.00	78.60	74.20	75.00	41685
2006-10-03	74.40	74.80	73.00	73.40	39995
2006-10-04	73.40	75.80	72.60	75.00	35665
2006-10-05	74.60	79.40	74.40	79.00	49395
2006-10-06	79.00	79.60	76.60	78.20	35085
2006-10-09	77.60	82.60	77.00	82.40	63030
2006-10-10	83.80	87.60	82.20	86.80	105675
2006-10-11	86.20	89.40	84.20	86.20	76535
2006-10-12	86.40	87.00	84.40	87.00	53320
2006-10-13	87.00	92.20	87.00	91.60	76065
2006-10-16	91.60	93.40	89.80	90.20	49115
2006-10-17	90.40	90.40	83.60	85.60	94515
2006-10-18	86.00	90.00	84.80	86.40	49095
2006-10-19	85.80	87.80	85.00	86.00	31455
2006-10-20	86.00	87.00	82.00	82.40	42400
2006-10-23	82.40	84.40	81.00	81.60	39820
2006-10-24	81.20	82.80	79.40	80.60	43155
2006-10-25	80.00	82.00	79.60	82.00	28760
2006-10-26	82.20	86.20	82.20	85.80	58630
2006-10-27	86.00	86.60	82.20	82.60	45885
2006-10-30	83.20	84.00	81.00	82.00	29305
2006-10-31	90.60	92.20	87.00	89.40	159066
2006-11-01	90.00	90.60	84.20	86.00	56721
2006-11-02	85.40	86.20	84.20	85.00	34562
2006-11-03	85.40	87.00	84.00	85.00	43346
2006-11-06	85.00	86.80	84.40	85.80	34532
2006-11-07	86.20	92.00	85.60	90.80	89017
2006-11-08	94.60	99.00	94.00	97.20	183757
2006-11-09	97.20	98.00	92.40	94.00	77485
2006-11-10	93.60	94.60	92.20	94.00	34125
2006-11-13	94.00	100.80	92.20	99.00	129868
2006-11-14	98.00	98.40	92.20	98.00	104687
2006-11-15	96.40	108.80	96.20	106.00	196202
2006-11-16	106.20	109.60	102.80	104.20	104323
2006-11-17	104.20	107.00	102.40	106.00	75263
2006-11-20	106.80	108.60	104.40	105.60	72776
2006-11-21	105.00	106.40	103.60	104.80	47324
2006-11-22	99.20	100.80	95.00	99.80	115122
2006-11-24	99.80	101.40	98.80	101.00	19881
2006-11-27	101.00	101.60	96.80	97.60	55358
2006-11-28	97.80	99.20	95.80	97.60	39183
2006-11-29	98.40	105.00	97.20	100.60	147367
2006-11-30	100.80	103.40	99.20	100.00	58385
2006-12-01	101.60	101.60	97.20	98.20	44961
2006-12-04	98.20	101.80	97.80	100.40	55340
2006-12-05	100.40	100.60	98.20	99.10	46336
2006-12-06	98.60	101.00	97.60	100.40	44685
2006-12-07	101.20	101.80	98.00	98.40	44903
2006-12-08	98.00	100.20	96.20	99.40	39674
2006-12-11	98.80	101.00	98.20	100.20	47705
2006-12-12	101.00	101.00	96.00	98.60	67612
2006-12-13	99.00	99.60	95.20	95.40	42201
2006-12-14	97.80	98.80	93.40	94.40	72038
2006-12-15	95.20	96.80	93.00	93.60	47141
2006-12-18	93.20	94.40	82.40	83.00	193564
2006-12-19	83.00	83.00	78.40	81.40	96857
2006-12-20	81.60	83.80	80.40	80.80	59254
2006-12-21	80.60	82.80	79.00	80.40	54187
2006-12-22	80.20	80.40	78.60	79.40	34618
2006-12-26	79.00	80.00	78.00	79.80	34930
2006-12-27	79.80	80.60	76.40	77.20	55881
2006-12-28	76.80	77.20	73.40	74.60	99580
2006-12-29	75.00	82.80	74.80	82.00	134744
2007-01-03	82.40	82.80	77.00	77.40	55513
2007-01-04	77.20	82.00	75.20	81.40	59338
2007-01-05	80.60	84.60	80.00	81.40	90482
2007-01-08	81.80	82.20	78.20	78.60	44962
2007-01-09	78.40	78.80	75.00	76.40	52640
2007-01-10	77.80	80.00	76.60	79.80	43731
2007-01-11	80.00	83.00	78.20	79.80	74527
2007-01-12	79.40	81.24	79.00	79.40	53546
2007-01-16	80.00	94.20	80.00	90.00	422415
2007-01-17	89.40	89.60	83.00	84.20	151308
2007-01-18	80.00	82.80	78.00	79.40	149657
2007-01-19	79.60	82.40	79.20	81.40	51363
2007-01-22	81.00	83.00	79.80	81.80	91383
2007-01-23	88.88	89.80	83.00	84.20	128608
2007-01-24	84.40	87.00	82.80	84.39	67255
2007-01-25	85.00	85.00	81.20	81.80	46362
2007-01-26	82.00	82.60	80.00	81.60	50661
2007-01-29	81.60	82.20	80.40	81.40	29284
2007-01-30	81.00	84.40	80.27	84.20	37677
2007-01-31	84.00	84.40	81.60	82.00	33711
2007-02-01	83.00	84.00	81.60	82.80	26411
2007-02-02	83.00	83.60	81.20	81.80	21145
2007-02-05	85.40	85.40	83.00	83.80	62827
2007-02-06	84.00	85.00	81.40	81.80	39755
2007-02-07	82.80	84.60	81.20	82.40	54697
2007-02-08	82.20	83.40	82.00	82.60	29634
2007-02-09	82.20	83.62	81.60	82.00	28798
2007-02-12	83.20	83.20	80.20	80.80	41483
2007-02-13	81.00	82.00	77.00	78.40	55755
2007-02-14	78.00	79.40	77.00	77.40	45543
2007-02-15	77.40	79.00	76.20	76.80	35473
2007-02-16	77.00	77.20	73.60	75.80	49370
2007-02-20	75.80	79.20	75.20	79.20	44110
2007-02-21	81.40	81.40	78.00	78.40	62602
2007-02-22	78.00	78.80	76.20	77.00	43614
2007-02-23	76.80	77.80	76.20	76.60	23028
2007-02-26	76.80	76.80	74.80	75.00	37719
2007-02-27	74.00	75.00	66.40	68.60	80044
2007-02-28	72.00	72.00	64.80	66.40	119918
2007-03-01	66.00	67.20	62.00	64.60	67751
2007-03-02	64.60	66.40	61.80	62.20	59791
2007-03-05	61.40	61.80	55.60	55.60	103476
2007-03-06	57.40	59.20	56.80	59.00	74978
2007-03-07	59.00	59.20	53.80	55.40	100130
2007-03-08	58.00	64.20	58.00	62.40	162872
2007-03-09	64.40	66.80	62.00	62.20	87469
2007-03-12	62.40	63.00	60.40	61.20	30256
2007-03-13	61.00	61.80	58.00	58.60	45814
2007-03-14	56.80	61.00	55.40	56.60	83629
2007-03-15	57.00	58.80	55.00	56.20	39628
2007-03-16	56.00	57.40	55.00	55.20	48047
2007-03-19	57.60	57.60	53.60	53.80	48075
2007-03-20	53.80	55.00	53.00	54.20	34531
2007-03-21	54.60	55.40	54.40	54.80	24169
2007-03-22	54.80	56.80	54.60	54.80	26494
2007-03-23	54.80	55.40	54.00	54.20	24468
2007-03-26	54.40	55.20	53.20	53.60	26217
2007-03-27	53.60	55.80	53.40	54.80	34352
2007-03-28	54.80	54.80	53.20	53.40	22233
2007-03-29	53.60	54.20	51.80	52.40	30744
2007-03-30	51.80	53.20	51.20	51.80	34942
2007-04-02	61.80	67.40	61.00	61.00	598887
2007-04-03	60.60	62.00	59.20	60.80	134872
2007-04-04	61.00	61.40	58.00	58.20	61360
2007-04-05	58.20	59.80	58.20	58.60	35907
2007-04-09	58.20	58.96	54.40	54.60	88944
2007-04-10	55.00	56.40	55.00	55.20	36805
2007-04-11	55.60	56.60	54.00	54.20	33867
2007-04-12	54.00	56.20	53.60	55.80	41295
2007-04-13	56.60	60.40	54.60	60.40	87734
2007-04-16	63.20	66.20	61.00	61.40	88933
2007-04-17	61.80	62.20	60.00	61.20	30551
2007-04-18	61.00	61.80	59.00	59.00	23482
2007-04-19	59.00	68.00	58.00	64.60	159508
2007-04-20	65.80	67.00	63.40	67.00	86500
2007-04-23	67.00	69.60	66.00	69.20	75249
2007-04-24	70.00	70.40	67.00	68.00	45765
2007-04-25	68.60	68.80	65.40	65.60	37543
2007-04-26	65.60	65.62	63.40	64.20	30861
2007-04-27	63.60	64.20	62.60	63.20	21701
2007-04-30	62.80	63.00	58.80	59.20	36101
2007-05-01	59.00	60.00	56.60	57.20	35510
2007-05-02	57.60	63.00	57.40	62.60	43825
2007-05-03	67.00	69.00	65.20	66.60	81759
2007-05-04	66.60	67.00	63.80	66.00	46372
2007-05-07	65.80	67.00	64.00	65.00	31635
2007-05-08	64.80	65.60	62.00	65.60	35778
2007-05-09	65.60	66.00	63.00	64.00	17760
2007-05-10	64.00	66.00	60.40	60.40	36531
2007-05-11	60.64	62.60	59.70	61.80	23035
2007-05-14	62.00	62.80	57.80	58.20	31244
2007-05-15	58.80	60.00	57.40	57.60	30846
2007-05-16	57.80	58.80	57.00	57.20	21565
2007-05-17	58.00	59.60	57.00	57.00	34213
2007-05-18	57.60	58.80	57.60	58.00	18645
2007-05-21	58.40	62.00	58.40	59.60	35230
2007-05-22	59.00	61.00	59.00	59.80	22616
2007-05-23	59.40	60.80	59.00	59.20	11884
2007-05-24	59.20	60.20	57.20	57.80	17209
2007-05-25	58.00	59.40	57.80	59.40	16287
2007-05-29	60.00	60.20	58.00	58.60	14598
2007-05-30	58.60	60.00	58.32	58.80	20958
2007-05-31	59.20	60.00	57.20	58.20	17956
2007-06-01	65.40	66.00	60.80	62.80	106129
2007-06-04	63.00	66.00	63.00	64.20	47802
2007-06-05	64.20	64.20	61.80	63.60	29874
2007-06-06	63.20	64.00	61.40	63.00	30860
2007-06-07	62.80	62.80	61.00	61.20	28703
2007-06-08	61.00	61.00	60.00	60.20	14645
2007-06-11	60.20	60.20	58.20	58.40	26825
2007-06-12	58.60	61.60	58.00	60.00	33805
2007-06-13	60.20	61.60	60.00	60.40	33188
2007-06-14	60.80	61.60	59.00	61.60	30136
2007-06-15	63.40	63.60	61.20	63.60	31725
2007-06-18	63.80	63.80	59.80	61.20	45745
2007-06-19	60.80	62.20	59.80	62.00	27088
2007-06-20	62.00	64.40	61.00	61.20	57090
2007-06-21	60.80	61.80	60.00	61.00	27286
2007-06-22	61.00	61.40	60.00	61.40	347524
2007-06-25	61.40	62.00	59.80	60.00	22674
2007-06-26	60.00	60.60	57.80	57.80	37945
2007-06-27	58.00	59.00	58.00	58.60	15076
2007-06-28	58.20	59.60	57.60	58.00	17960
2007-06-29	57.80	58.40	57.60	58.00	18505
2007-07-02	57.80	59.80	57.80	59.60	22583
2007-07-03	60.00	61.40	59.80	61.00	18362
2007-07-05	60.60	61.00	59.80	60.20	16692
2007-07-06	59.80	61.00	59.20	61.00	35675
2007-07-09	61.60	63.20	61.20	62.40	41578
2007-07-10	61.40	63.00	60.00	62.40	22844
2007-07-11	63.00	63.00	60.60	62.60	13184
2007-07-12	62.60	62.60	60.20	62.40	23168
2007-07-13	61.80	62.00	60.80	61.00	10628
2007-07-16	61.00	62.60	60.60	61.80	19058
2007-07-17	61.60	62.80	61.20	61.40	14208
2007-07-18	60.20	61.00	60.00	60.20	13187
2007-07-19	60.20	61.40	60.00	60.00	14664
2007-07-20	60.40	61.00	59.60	60.20	18113
2007-07-23	60.20	60.40	59.20	59.80	13114
2007-07-24	59.20	60.00	58.40	58.40	14252
2007-07-25	59.00	60.00	58.40	58.40	16081
2007-07-26	58.40	59.60	57.20	57.80	28538
2007-07-27	57.20	58.80	56.20	57.00	16509
2007-07-30	56.40	57.40	54.40	54.80	29579
2007-07-31	55.40	60.00	54.80	59.40	33468
2007-08-01	58.60	59.60	56.00	56.60	19654
2007-08-02	56.60	57.00	55.20	56.00	24816
2007-08-03	55.40	57.60	54.80	55.40	26791
2007-08-06	54.00	56.20	52.00	55.40	39156
2007-08-07	55.60	59.80	55.60	59.00	20672
2007-08-08	59.20	62.00	59.20	61.60	37078
2007-08-09	60.60	62.20	60.40	62.00	31499
2007-08-10	58.00	64.40	56.40	63.60	42923
2007-08-13	63.60	68.80	61.00	67.40	64699
2007-08-14	67.20	67.40	62.60	64.40	31416
2007-08-15	64.40	65.80	58.40	59.00	21250
2007-08-16	58.20	61.16	56.00	57.60	24086
2007-08-17	59.20	60.20	58.40	59.60	18360
2007-08-20	59.60	62.20	59.50	62.20	17052
2007-08-21	61.40	62.40	61.40	62.20	19957
2007-08-22	62.00	63.40	59.20	59.80	19176
2007-08-23	60.60	61.60	60.00	60.80	15052
2007-08-24	62.80	63.20	61.60	63.20	17524
2007-08-27	63.60	64.00	62.40	62.60	19101
2007-08-28	63.00	63.00	60.40	60.60	14489
2007-08-29	61.60	64.60	61.00	64.40	18275
2007-08-30	63.80	65.00	61.40	64.60	33139
2007-08-31	64.00	65.60	64.00	65.60	14287
2007-09-04	65.80	68.00	65.00	67.20	20655
2007-09-05	66.80	70.80	65.20	68.20	40366
2007-09-06	68.60	71.20	68.40	69.20	17053
2007-09-07	68.00	68.60	67.00	68.60	18016
2007-09-10	68.60	69.00	66.90	67.20	11391
2007-09-11	67.60	69.00	67.00	68.16	12510
2007-09-12	70.20	74.80	69.40	73.20	52315
2007-09-13	74.20	75.20	72.60	72.60	29384
2007-09-14	73.20	74.40	72.60	74.40	12797
2007-09-17	74.40	74.40	72.60	72.80	10874
2007-09-18	73.00	74.80	72.80	73.60	11201
2007-09-19	73.40	75.20	73.40	73.60	7970
2007-09-20	73.80	76.00	73.60	74.20	16352
2007-09-21	74.60	75.40	73.00	74.40	10118
2007-09-24	75.00	75.00	70.00	70.60	28451
2007-09-25	70.00	71.40	68.80	71.00	14453
2007-09-26	70.60	71.00	69.80	70.60	9187
2007-09-27	70.20	73.00	68.00	72.60	15508
2007-09-28	72.00	72.60	70.20	71.80	11348
2007-10-01	71.40	73.80	70.60	73.00	12222
2007-10-02	72.40	74.80	72.40	74.00	13762
2007-10-03	74.20	75.00	74.00	75.00	8821
2007-10-04	75.00	77.00	74.60	76.00	18000
2007-10-05	76.00	77.80	76.00	77.40	18482
2007-10-08	77.00	79.40	77.00	77.60	17805
2007-10-09	78.00	79.00	75.20	76.00	18050
2007-10-10	76.00	77.80	75.20	76.60	11074
2007-10-11	76.40	81.60	76.40	80.40	35320
2007-10-12	80.00	83.80	79.60	81.80	27518
2007-10-15	82.60	84.00	81.00	81.60	15585
2007-10-16	81.60	83.00	78.60	79.08	15651
2007-10-17	79.00	82.80	77.80	81.00	25367
2007-10-18	80.80	82.40	80.02	81.60	13201
2007-10-19	82.20	82.40	80.00	80.40	15216
2007-10-22	79.00	81.80	78.20	79.40	11559
2007-10-23	80.00	80.40	78.20	79.80	7720
2007-10-24	78.80	81.20	78.40	80.40	22161
2007-10-25	80.00	81.60	77.40	77.80	17468
2007-10-26	78.20	79.00	77.00	77.00	13332
2007-10-29	77.00	79.00	75.22	77.40	15310
2007-10-30	76.60	77.40	69.80	70.40	21503
2007-10-31	76.00	84.00	73.40	84.00	72299
2007-11-01	82.60	83.20	79.20	79.20	35206
2007-11-02	80.20	80.40	75.20	75.40	37830
2007-11-05	75.20	77.80	73.20	77.60	20672
2007-11-06	78.40	78.40	74.60	77.20	15706
2007-11-07	76.40	76.40	73.00	73.00	17413
2007-11-08	74.60	74.60	70.20	70.60	24523
2007-11-09	70.00	74.00	67.00	72.00	24751
2007-11-12	71.00	71.80	68.20	69.80	25341
2007-11-13	71.00	72.50	68.80	69.60	26899
2007-11-14	69.60	73.40	66.80	67.00	24271
2007-11-15	66.00	66.80	63.00	64.80	24414
2007-11-16	64.40	67.60	63.20	67.60	25574
2007-11-19	66.60	67.20	63.00	63.00	15964
2007-11-20	63.60	64.20	59.40	60.00	30087
2007-11-21	60.60	64.00	58.00	60.60	24376
2007-11-23	60.60	64.40	60.00	62.80	9983
2007-11-26	63.40	64.80	62.80	63.80	22452
2007-11-27	64.00	64.60	61.50	63.60	13583
2007-11-28	63.40	69.60	63.40	68.30	24115
2007-11-29	68.60	73.20	68.00	73.10	19964
2007-11-30	73.60	74.00	70.00	72.80	14196
2007-12-03	73.40	73.40	70.20	70.80	11741
2007-12-04	70.00	72.80	69.60	72.20	9214
2007-12-05	73.00	74.40	71.20	73.40	11089
2007-12-06	72.80	78.40	72.80	78.00	26701
2007-12-07	78.40	79.60	77.00	79.00	22970
2007-12-10	84.00	87.60	81.00	82.60	76277
2007-12-11	82.20	82.40	76.20	77.00	31666
2007-12-12	79.00	79.00	71.40	72.10	24248
2007-12-13	71.00	73.00	68.60	71.00	29305
2007-12-14	70.00	73.00	68.00	68.60	31266
2007-12-17	70.00	71.00	65.20	66.40	27675
2007-12-18	66.80	68.40	63.60	66.80	19009
2007-12-19	67.20	68.60	66.20	67.60	16793
2007-12-20	72.00	72.00	66.80	71.20	20607
2007-12-21	72.20	72.20	69.40	70.80	20564
2007-12-24	68.80	71.80	68.80	71.80	6008
2007-12-26	71.80	71.80	66.60	68.20	20833
2007-12-27	68.40	69.00	67.40	68.40	10853
2007-12-28	69.60	69.60	66.60	67.00	16812
2007-12-31	66.20	67.60	65.00	66.60	25617
2008-01-02	65.80	69.80	64.40	65.20	12099
2008-01-03	64.60	65.60	62.80	62.80	11069
2008-01-04	62.20	63.20	59.80	60.50	19467
2008-01-07	60.60	62.40	60.40	61.20	10162
2008-01-08	61.20	64.00	61.00	62.20	57632
2008-01-09	62.60	63.40	60.80	61.80	10177
2008-01-10	61.40	63.40	60.60	62.80	13223
2008-01-11	62.60	62.60	59.60	59.60	11382
2008-01-14	60.00	63.00	60.00	62.80	16809
2008-01-15	60.60	62.00	59.60	59.60	17139
2008-01-16	58.80	62.80	58.80	60.40	14658
2008-01-17	60.40	61.40	57.60	58.20	22853
2008-01-18	57.80	58.80	56.00	57.60	17870
2008-01-22	54.40	58.00	46.00	55.00	21461
2008-01-23	54.80	56.60	51.60	54.80	21345
2008-01-24	54.20	56.60	52.20	53.60	30168
2008-01-25	53.60	57.60	53.60	57.60	13610
2008-01-28	56.60	57.80	55.00	56.20	10249
2008-01-29	57.00	58.40	55.00	58.00	11774
2008-01-30	58.20	62.80	58.20	60.31	18767
2008-01-31	59.40	62.40	59.00	62.40	24636
2008-02-01	62.60	64.00	60.20	63.80	19631
2008-02-04	63.20	74.20	62.80	70.60	37293
2008-02-05	63.80	68.60	62.40	63.20	25487
2008-02-06	64.00	66.40	62.00	62.00	15072
2008-02-07	62.00	64.80	61.60	63.20	13782
2008-02-08	62.40	62.80	59.80	60.40	14223
2008-02-11	60.40	61.20	59.20	61.20	22650
2008-02-12	61.20	62.00	60.40	61.60	9247
2008-02-13	61.80	62.20	59.60	60.00	13667
2008-02-14	59.60	61.00	59.20	60.20	11754
2008-02-15	60.00	60.00	57.20	57.80	13932
2008-02-19	59.00	59.80	57.40	57.80	11842
2008-02-20	58.00	59.00	56.20	57.00	11212
2008-02-21	57.00	58.00	55.40	55.40	12360
2008-02-22	55.00	61.80	55.00	60.80	17968
2008-02-25	60.80	61.00	57.00	58.40	18771
2008-02-26	57.60	62.80	57.60	62.20	14936
2008-02-27	62.00	62.00	57.80	58.80	14529
2008-02-28	58.60	59.00	57.40	58.00	9181
2008-02-29	57.20	58.80	56.00	56.00	12287
2008-03-03	56.20	59.00	55.58	56.00	20810
2008-03-04	57.60	58.20	55.20	56.00	23314
2008-03-05	55.80	57.20	55.00	55.60	15687
2008-03-06	55.00	56.00	52.20	52.20	13952
2008-03-07	51.00	53.00	49.20	52.80	31080
2008-03-10	53.20	53.40	49.40	50.10	15464
2008-03-11	51.00	51.60	49.40	49.60	11818
2008-03-12	49.60	54.60	49.60	52.60	16827
2008-03-13	51.00	55.60	50.00	55.20	19995
2008-03-14	55.00	57.60	50.40	54.60	20098
2008-03-17	54.60	54.80	50.60	52.20	14536
2008-03-18	53.00	53.40	51.00	51.80	13114
2008-03-19	51.80	53.00	50.00	52.40	19126
2008-03-20	51.80	54.00	50.00	53.80	17640
2008-03-24	53.40	53.80	50.40	51.20	14264
2008-03-25	50.40	54.60	50.40	54.40	13897
2008-03-26	51.80	54.40	51.80	52.00	11787
2008-03-27	52.60	54.00	52.40	52.60	8838
2008-03-28	53.20	54.00	50.40	50.60	11802
2008-03-31	50.60	54.80	50.60	53.20	17703
2008-04-01	53.00	54.80	52.80	53.60	7635
2008-04-02	53.00	54.00	51.60	53.80	9683
2008-04-03	53.40	54.20	52.00	53.00	12677
2008-04-04	52.40	52.60	51.40	52.40	7171
2008-04-07	52.00	54.00	51.60	53.80	10084
2008-04-08	54.80	54.80	52.80	53.00	7945
2008-04-09	53.60	54.40	52.20	53.00	11754
2008-04-10	53.00	53.70	51.40	52.60	14260
2008-04-11	51.40	52.00	50.00	50.80	8588
2008-04-14	50.90	51.20	50.00	50.60	4517
2008-04-15	50.80	50.80	44.80	47.60	11936
2008-04-16	46.80	50.60	46.80	49.20	9852
2008-04-17	49.00	50.00	47.40	48.40	9178
2008-04-18	49.40	50.60	46.20	47.40	14831
2008-04-21	47.80	50.40	46.20	49.40	13788
2008-04-22	49.60	49.60	47.70	48.20	7763
2008-04-23	47.80	48.60	47.00	48.50	6114
2008-04-24	48.00	49.60	47.00	49.00	4849
2008-04-25	48.52	48.80	47.60	48.80	8730
2008-04-28	48.20	48.60	46.80	48.20	8315
2008-04-29	48.00	49.00	46.80	47.80	8126
2008-04-30	47.80	48.60	47.00	47.40	6456
2008-05-01	48.00	49.40	48.00	49.00	5318
2008-05-02	50.00	53.80	49.80	52.60	20545
2008-05-05	51.80	53.00	51.60	52.80	9661
2008-05-06	52.60	53.40	51.00	53.40	5526
2008-05-07	51.20	52.80	50.40	50.40	9309
2008-05-08	49.80	53.00	49.60	52.60	11430
2008-05-09	51.20	54.40	50.20	54.20	10604
2008-05-12	53.60	53.80	50.80	52.00	8235
2008-05-13	51.40	52.40	51.00	52.40	10477
2008-05-14	52.40	53.40	52.20	53.00	8874
2008-05-15	53.40	54.40	52.60	54.40	5039
2008-05-16	54.00	55.60	53.60	55.40	11312
2008-05-19	54.80	57.40	54.40	57.20	14597
2008-05-20	56.40	57.20	55.40	56.80	7633
2008-05-21	56.20	58.80	56.20	58.00	11205
2008-05-22	60.60	61.40	57.80	59.80	14877
2008-05-23	60.00	60.00	55.40	56.20	9389
2008-05-27	55.60	57.20	54.80	56.00	9864
2008-05-28	55.60	56.80	54.80	56.00	4002
2008-05-29	55.40	59.60	55.40	59.20	9220
2008-05-30	59.40	60.60	58.20	60.00	13185
2008-06-02	60.40	60.40	57.83	59.80	7213
2008-06-03	59.40	62.00	58.20	60.00	20177
2008-06-04	60.00	61.20	59.60	60.80	7889
2008-06-05	60.20	61.60	56.60	57.20	12568
2008-06-06	56.60	58.40	56.00	57.40	7023
2008-06-09	58.20	58.20	54.40	54.80	7684
2008-06-10	54.40	55.40	51.70	52.00	12440
2008-06-11	51.40	54.00	51.40	51.40	8240
2008-06-12	52.00	54.00	51.80	53.20	9148
2008-06-13	53.40	53.80	51.20	52.20	4756
2008-06-16	52.00	54.00	51.60	53.20	6303
2008-06-17	53.60	55.00	52.80	54.80	6799
2008-06-18	54.80	54.80	51.20	51.40	9842
2008-06-19	52.00	53.00	51.20	52.60	5989
2008-06-20	52.60	52.60	50.40	52.60	5777
2008-06-23	53.00	53.00	49.60	51.00	9406
2008-06-24	51.00	51.00	49.00	49.40	8039
2008-06-25	49.20	51.00	49.00	50.20	8808
2008-06-26	49.00	50.20	47.60	48.20	16028
2008-06-27	49.00	49.80	46.87	47.00	267622
2008-06-30	47.00	50.80	47.00	49.80	10911
2008-07-01	49.40	50.00	45.00	46.40	22798
2008-07-02	46.20	47.60	45.20	45.20	14997
2008-07-03	45.40	47.40	45.40	45.80	5424
2008-07-07	46.00	46.60	42.40	43.20	10983
2008-07-08	43.40	44.60	41.00	44.40	15174
2008-07-09	44.80	48.00	43.80	46.00	16624
2008-07-10	46.00	51.20	45.43	51.00	14364
2008-07-11	52.40	52.40	49.80	51.80	12795
2008-07-14	52.00	52.00	46.00	50.00	11314
2008-07-15	49.00	53.40	48.20	52.00	13966
2008-07-16	52.60	53.40	50.80	53.20	12968
2008-07-17	53.60	54.00	52.00	53.20	8938
2008-07-18	53.20	53.80	52.40	53.00	6316
2008-07-21	52.40	55.00	51.80	54.80	9956
2008-07-22	53.80	57.00	53.60	57.00	8354
2008-07-23	58.40	58.40	54.80	56.80	10512
2008-07-24	57.00	58.00	56.20	57.80	39288
2008-07-25	57.80	59.60	55.20	59.20	11982
2008-07-28	59.60	60.00	53.40	55.60	14673
2008-07-29	52.00	52.00	48.40	49.80	42007
2008-07-30	50.60	50.60	49.40	50.00	21811
2008-07-31	50.00	51.60	49.80	50.40	13618
2008-08-01	50.60	53.00	50.40	52.60	11512
2008-08-04	53.20	53.20	50.70	51.20	13323
2008-08-05	51.80	52.80	51.00	52.60	12893
2008-08-06	52.00	53.20	51.40	52.60	10209
2008-08-07	51.20	52.80	47.00	47.40	22300
2008-08-08	49.60	53.60	48.60	51.40	19520
2008-08-11	51.40	58.20	51.40	54.80	21674
2008-08-12	55.60	57.20	55.40	57.20	11485
2008-08-13	56.80	58.60	56.60	57.80	7926
2008-08-14	57.20	58.00	56.40	58.00	9997
2008-08-15	58.40	58.80	56.20	57.00	11662
2008-08-18	56.80	58.60	56.40	57.20	5253
2008-08-19	57.00	57.20	55.20	56.60	7480
2008-08-20	56.60	57.60	56.40	56.60	5560
2008-08-21	56.60	58.60	55.20	56.20	12173
2008-08-22	56.20	59.60	56.20	59.60	15845
2008-08-25	58.60	61.00	58.30	59.40	23382
2008-08-26	61.00	61.60	51.80	58.20	38379
2008-08-27	57.20	58.80	53.20	54.00	15480
2008-08-28	54.00	56.00	54.00	55.60	11537
2008-08-29	55.80	56.40	54.80	55.20	26532
2008-09-02	56.60	58.00	55.20	58.00	15399
2008-09-03	58.00	59.20	56.80	58.80	14017
2008-09-04	58.00	58.20	57.20	57.40	17653
2008-09-05	58.00	58.40	55.40	57.80	18894
2008-09-08	59.00	59.00	57.60	58.60	7427
2008-09-09	58.40	59.00	55.20	55.40	22373
2008-09-10	57.00	58.00	55.00	57.40	11561
2008-09-11	56.50	58.20	56.20	58.20	15044
2008-09-12	58.20	58.60	57.60	58.20	15686
2008-09-15	56.00	58.40	54.40	55.00	13525
2008-09-16	53.20	58.60	53.20	58.60	18473
2008-09-17	58.20	58.60	54.40	54.40	10776
2008-09-18	56.00	59.00	53.60	59.00	26190
2008-09-19	62.00	68.30	58.60	62.80	112908
2008-09-22	62.00	63.80	59.20	60.40	12192
2008-09-23	60.20	61.60	57.40	61.20	13136
2008-09-24	61.00	61.80	59.40	60.40	13213
2008-09-25	61.60	63.00	61.20	62.60	11104
2008-09-26	62.00	63.80	61.20	62.60	15414
2008-09-29	62.40	62.40	59.20	59.80	20924
2008-09-30	58.80	59.60	56.00	58.00	12548
2008-10-01	57.60	60.60	55.20	55.40	13528
2008-10-02	55.00	55.80	47.81	49.60	21000
2008-10-03	50.40	52.80	48.00	48.00	15391
2008-10-06	48.00	48.80	44.20	48.40	29940
2008-10-07	49.20	49.20	39.20	39.80	34387
2008-10-08	38.60	41.80	35.00	35.00	36731
2008-10-09	35.00	36.60	27.40	27.60	26841
2008-10-10	27.00	35.60	24.40	35.60	65683
2008-10-13	37.60	42.20	35.60	42.20	24882
2008-10-14	38.40	46.40	38.40	44.00	23921
2008-10-15	40.60	44.00	38.40	38.40	17910
2008-10-16	38.80	42.80	38.00	41.80	14946
2008-10-17	40.00	43.80	38.80	39.40	21272
2008-10-20	40.20	43.00	40.20	42.80	9921
2008-10-21	42.00	44.80	41.20	42.00	16433
2008-10-22	41.00	43.40	38.80	40.60	14909
2008-10-23	41.00	41.40	35.00	38.20	9322
2008-10-24	36.80	38.40	35.30	36.60	13945
2008-10-27	36.20	38.00	35.60	35.80	11914
2008-10-28	36.20	38.60	35.00	38.60	8396
2008-10-29	38.60	41.20	36.20	38.80	9953
2008-10-30	39.80	42.00	39.20	42.00	8501
2008-10-31	42.00	45.00	41.00	45.00	13877
2008-11-03	45.00	49.80	44.20	46.40	15627
2008-11-04	49.40	49.40	44.80	47.80	10974
2008-11-05	47.40	48.80	45.00	45.40	9384
2008-11-06	45.20	46.60	42.80	43.20	9926
2008-11-07	44.00	45.40	42.80	45.20	6408
2008-11-10	47.20	47.20	43.00	43.80	5120
2008-11-11	43.80	45.40	40.00	40.00	9827
2008-11-12	40.00	40.80	37.20	37.20	10374
2008-11-13	37.20	43.60	35.40	43.40	10856
2008-11-14	42.60	42.80	39.80	40.00	8320
2008-11-17	39.60	42.00	38.80	41.20	7354
2008-11-18	41.20	42.00	37.40	37.80	6950
2008-11-19	37.80	39.60	33.20	33.20	7533
2008-11-20	32.80	34.40	30.40	30.80	14960
2008-11-21	31.40	36.00	27.00	35.80	19303
2008-11-24	36.00	36.80	34.20	36.40	11818
2008-11-25	36.20	37.00	34.01	37.00	5806
2008-11-26	36.00	42.80	36.00	42.80	7750
2008-11-28	42.20	42.40	41.00	42.40	2393
2008-12-01	41.00	42.00	34.20	35.00	7931
2008-12-02	35.80	38.00	34.00	36.20	6212
2008-12-03	35.40	40.00	35.00	38.40	6688
2008-12-04	38.00	40.00	36.60	36.80	4448
2008-12-05	36.40	42.00	34.40	42.00	5653
2008-12-08	42.00	44.60	40.40	44.40	13128
2008-12-09	44.20	48.40	40.60	46.20	14443
2008-12-10	46.40	48.60	44.00	46.60	4990
2008-12-11	46.40	49.40	42.60	43.00	7158
2008-12-12	42.00	46.40	40.60	46.40	6022
2008-12-15	46.80	47.80	45.00	46.00	4823
2008-12-16	47.00	48.20	46.00	47.40	11635
2008-12-17	45.20	47.80	45.00	47.00	11148
2008-12-18	47.60	47.80	43.00	44.00	9848
2008-12-19	46.40	46.40	42.00	44.00	15101
2008-12-22	43.80	44.40	39.60	42.60	10000
2008-12-23	42.80	43.00	39.40	40.40	4923
2008-12-24	40.20	40.60	39.60	40.40	1592
2008-12-26	40.00	41.00	39.00	39.80	3085
2008-12-29	39.60	39.60	36.00	38.00	10228
2008-12-30	38.20	38.80	36.40	37.20	6297
2008-12-31	37.40	38.60	35.00	37.80	13528
2009-01-02	37.80	41.00	37.80	40.40	6029
2009-01-05	41.20	42.00	40.00	40.40	4098
2009-01-06	41.00	42.80	38.60	40.80	6536
2009-01-07	40.80	41.00	39.40	40.80	10336
2009-01-08	40.40	40.40	38.00	38.40	8023
2009-01-09	38.20	38.60	35.80	35.80	7267
2009-01-12	36.00	37.00	35.00	35.60	10779
2009-01-13	35.00	37.00	35.00	35.40	5499
2009-01-14	34.80	35.60	33.80	33.80	8308
2009-01-15	33.80	34.40	32.00	33.80	7200
2009-01-16	32.80	35.40	32.80	34.80	6049
2009-01-20	34.80	36.20	33.80	33.80	14060
2009-01-21	33.80	35.80	33.80	35.80	13868
2009-01-22	35.00	35.00	33.80	33.80	3494
2009-01-23	32.60	34.40	32.60	33.80	6877
2009-01-26	33.60	34.40	32.40	33.40	6861
2009-01-27	33.40	35.00	33.40	34.20	6542
2009-01-28	35.40	37.20	34.00	35.60	9877
2009-01-29	35.20	36.20	33.00	33.00	4800
2009-01-30	32.60	34.80	31.80	31.80	4647
2009-02-02	32.00	33.40	32.00	33.00	7051
2009-02-03	33.40	35.20	33.00	34.20	9177
2009-02-04	34.40	35.40	32.80	33.40	6228
2009-02-05	33.20	34.00	32.40	33.40	3775
2009-02-06	33.20	34.80	32.80	33.60	5404
2009-02-09	33.40	34.00	32.80	33.60	3444
2009-02-10	32.40	34.00	31.00	31.00	5733
2009-02-11	31.20	32.40	31.00	31.00	3589
2009-02-12	30.40	31.96	29.20	30.20	4627
2009-02-13	30.40	31.38	28.60	29.20	3037
2009-02-17	27.60	30.40	25.20	29.80	11108
2009-02-18	29.80	32.40	28.20	30.20	10906
2009-02-19	30.60	34.00	26.60	26.60	9386
2009-02-20	26.60	28.40	23.60	24.40	16906
2009-02-23	24.60	25.80	20.00	22.40	15334
2009-02-24	23.00	24.00	20.20	21.40	20776
2009-02-25	21.00	21.20	14.85	15.20	31098
2009-02-26	15.80	19.15	15.80	19.00	15178
2009-02-27	18.80	19.80	16.40	16.40	9905
2009-03-02	16.40	17.40	14.60	14.60	13961
2009-03-03	14.80	15.60	13.60	13.60	7264
2009-03-04	14.00	14.40	13.20	13.40	8414
2009-03-05	13.20	13.59	10.80	11.20	17086
2009-03-06	11.20	12.10	11.00	11.20	7008
2009-03-09	12.20	12.20	10.80	11.60	10844
2009-03-10	12.60	18.00	12.60	14.60	9970
2009-03-11	14.80	16.40	13.40	13.40	5867
2009-03-12	14.20	16.00	13.60	14.80	9191
2009-03-13	16.00	16.00	15.00	15.00	5566
2009-03-16	16.20	16.79	15.00	15.60	9332
2009-03-17	15.40	16.00	14.60	16.00	5536
2009-03-18	16.00	16.40	15.00	16.40	3962
2009-03-19	16.40	16.40	13.40	14.80	10007
2009-03-20	15.00	15.00	14.00	14.00	10130
2009-03-23	14.40	16.00	14.40	16.00	7875
2009-03-24	15.80	16.40	14.40	15.20	5712
2009-03-25	16.00	16.40	15.20	16.20	7066
2009-03-26	16.40	19.80	16.04	19.80	17887
2009-03-27	20.00	20.00	18.40	18.80	8296
2009-03-30	18.00	18.80	17.40	17.40	5593
2009-03-31	17.40	22.00	17.40	20.40	12657
2009-04-01	20.80	20.80	18.00	18.80	10598
2009-04-02	19.60	21.00	10.40	16.20	22822
2009-04-03	16.80	20.20	15.06	16.60	17251
2009-04-06	16.80	16.80	15.20	16.00	11488
2009-04-07	15.80	16.20	15.40	15.40	5204
2009-04-08	17.00	17.00	15.61	16.20	4170
2009-04-09	16.80	17.00	15.60	16.20	10720
2009-04-13	15.80	16.80	15.80	16.20	6246
2009-04-14	17.40	18.00	15.20	15.20	19214
2009-04-15	15.40	16.80	15.40	16.60	3847
2009-04-16	17.00	17.60	16.80	17.40	10076
2009-04-17	17.60	18.00	17.20	18.00	12855
2009-04-20	17.60	18.00	17.00	17.00	7123
2009-04-21	16.80	17.40	16.80	17.40	5466
2009-04-22	17.40	17.60	16.80	17.00	6364
2009-04-23	16.80	17.40	16.00	16.20	5610
2009-04-24	16.20	29.80	16.20	28.40	82228
2009-04-27	70.60	77.60	46.60	51.00	2656671
2009-04-28	62.20	65.00	54.20	63.60	1563929
2009-04-29	58.60	62.00	52.40	56.80	979304
2009-04-30	57.80	60.00	48.00	48.80	591074
2009-05-01	41.00	42.79	35.40	36.60	626327
2009-05-04	36.20	36.80	30.20	33.60	473203
2009-05-05	33.60	40.40	31.00	40.20	395945
2009-05-06	39.00	39.40	35.80	37.20	181381
2009-05-07	37.80	38.00	34.40	35.60	100720
2009-05-08	35.80	36.00	31.60	35.40	127829
2009-05-11	36.00	36.40	33.00	33.60	80863
2009-05-12	34.20	38.60	33.60	36.00	159692
2009-05-13	36.00	36.00	32.20	32.20	71468
2009-05-14	32.60	33.80	32.20	32.80	30130
2009-05-15	35.80	37.40	33.40	34.40	126230
2009-05-18	37.60	39.60	35.60	38.20	210455
2009-05-19	39.60	43.00	37.60	39.20	183890
2009-05-20	41.80	41.80	37.40	38.20	96854
2009-05-21	37.40	37.80	36.00	36.20	55594
2009-05-22	37.60	43.00	36.20	38.20	255445
2009-05-26	39.80	39.80	37.20	38.40	69278
2009-05-27	38.20	39.00	37.40	37.60	49786
2009-05-28	38.20	38.40	37.40	38.40	45408
2009-05-29	38.40	38.40	36.20	36.80	70282
2009-06-01	36.40	38.80	36.00	38.00	74329
2009-06-02	37.80	38.80	37.00	38.00	51504
2009-06-03	38.00	38.60	37.00	37.40	38984
2009-06-04	50.00	65.20	47.60	65.20	1578731
2009-06-05	59.40	60.00	51.20	52.00	566463
2009-06-08	54.60	57.20	51.80	54.80	199592
2009-06-09	56.00	57.80	53.00	53.60	145238
2009-06-10	56.80	64.60	55.20	60.00	452938
2009-06-11	60.00	67.60	58.20	61.00	841989
2009-06-12	64.20	65.00	57.20	58.00	308626
2009-06-15	55.40	58.00	53.60	54.20	132577
2009-06-16	56.40	56.40	51.20	51.20	90395
2009-06-17	51.40	51.40	46.00	46.60	127481
2009-06-18	47.20	52.80	46.80	52.60	154667
2009-06-19	53.60	54.60	51.00	52.60	106167
2009-06-22	51.00	52.40	48.40	49.00	57135
2009-06-23	50.80	50.80	46.00	48.00	53578
2009-06-24	50.00	51.80	48.00	48.80	86038
2009-06-25	49.00	50.20	47.60	50.20	48242
2009-06-26	51.00	52.20	48.60	52.00	96622
2009-06-29	52.00	52.00	49.20	50.00	45967
2009-06-30	50.20	70.40	50.00	65.60	1657570
2009-07-01	62.20	66.00	57.60	58.20	479384
2009-07-02	57.20	61.80	55.00	57.60	271533
2009-07-06	58.40	59.40	55.00	55.80	122439
2009-07-07	53.20	55.60	52.60	52.60	124894
2009-07-08	52.80	53.60	50.00	50.20	89045
2009-07-09	56.40	57.00	51.80	52.20	205898
2009-07-10	52.20	53.20	50.40	51.60	77262
2009-07-13	52.60	54.40	51.20	54.20	88398
2009-07-14	55.00	55.60	53.00	54.20	55409
2009-07-15	54.60	57.00	53.60	54.60	132039
2009-07-16	55.40	59.60	54.40	58.00	162140
2009-07-17	60.40	62.60	58.40	60.40	183103
2009-07-20	62.00	62.40	59.20	60.40	88280
2009-07-21	60.00	65.00	58.00	63.80	297333
2009-07-22	65.80	67.80	64.00	65.20	291057
2009-07-23	65.40	65.40	62.20	64.60	195263
2009-07-24	63.80	74.80	63.40	70.00	613971
2009-07-27	75.80	88.00	73.20	84.58	1108605
2009-07-28	84.80	88.00	79.40	85.20	604910
2009-07-29	85.20	104.60	83.00	95.00	1352209
2009-07-30	99.60	101.00	86.60	90.40	575247
2009-07-31	92.40	93.80	86.60	86.80	232869
2009-08-03	91.80	92.60	88.00	90.60	206739
2009-08-04	88.80	95.20	88.00	92.60	203870
2009-08-05	109.20	111.80	100.00	103.20	832350
2009-08-06	104.40	104.60	95.40	99.00	357600
2009-08-07	101.00	101.00	96.00	98.00	205019
2009-08-10	94.40	99.80	94.00	98.60	156084
2009-08-11	101.80	103.60	95.00	95.80	189199
2009-08-12	95.00	100.80	95.00	97.00	171313
2009-08-13	98.60	99.60	95.80	98.00	98488
2009-08-14	97.00	97.80	92.20	96.40	165748
2009-08-17	93.00	93.60	88.00	89.80	187108
2009-08-18	99.20	100.80	94.60	96.60	450626
2009-08-19	94.60	97.00	91.40	95.40	158854
2009-08-20	95.40	97.20	93.20	94.60	100841
2009-08-21	96.40	96.40	93.60	95.20	119006
2009-08-24	95.20	105.00	92.40	104.20	791820
2009-08-25	105.60	106.60	98.60	102.00	542935
2009-08-26	101.60	119.00	100.20	118.00	1161858
2009-08-27	118.80	119.00	111.00	113.00	455071
2009-08-28	116.60	126.00	109.80	117.80	1118224
2009-08-31	118.00	125.80	114.40	120.80	838923
2009-09-01	149.40	155.80	132.20	133.00	2499717
2009-09-02	123.00	125.00	117.00	118.80	657969
2009-09-03	123.00	123.80	112.60	116.80	514159
2009-09-04	116.80	116.80	107.40	110.40	365187
2009-09-08	114.80	124.00	111.40	120.00	731825
2009-09-09	119.80	127.20	116.00	122.00	617701
2009-09-10	122.40	125.40	118.40	119.60	401825
2009-09-11	119.60	119.60	112.20	114.20	344956
2009-09-14	111.40	114.80	110.60	112.20	247171
2009-09-15	114.20	115.00	110.80	111.60	254722
2009-09-16	105.00	106.00	99.80	101.80	470898
2009-09-17	101.80	103.60	96.40	97.40	325788
2009-09-18	98.80	104.40	97.00	104.00	324871
2009-09-21	101.00	102.20	98.00	99.20	168903
2009-09-22	100.00	101.00	95.00	95.20	174660
2009-09-23	95.00	95.20	88.20	88.40	325257
2009-09-24	89.20	89.60	78.80	79.40	363574
2009-09-25	78.60	81.60	75.80	76.00	249040
2009-09-28	78.00	89.00	77.20	88.20	493202
2009-09-29	87.00	90.00	81.70	82.40	243277
2009-09-30	86.40	86.40	77.60	79.20	252943
2009-10-01	80.00	80.40	73.00	73.20	280979
2009-10-02	68.40	71.20	67.40	68.60	186473
2009-10-05	70.00	73.60	70.00	73.40	167756
2009-10-06	74.00	74.60	69.60	71.40	140543
2009-10-07	71.80	73.20	70.00	70.20	81482
2009-10-08	70.20	72.60	67.60	70.20	123977
2009-10-09	69.80	81.80	68.20	80.40	588397
2009-10-12	78.60	78.60	72.60	73.40	191645
2009-10-13	79.20	80.80	74.40	75.80	342314
2009-10-14	77.00	77.40	73.00	75.40	117384
2009-10-15	75.00	83.40	74.20	77.80	291504
2009-10-16	79.80	81.80	75.00	77.40	265458
2009-10-19	79.00	79.00	74.40	75.00	149216
2009-10-20	80.00	81.60	76.60	77.00	239202
2009-10-21	79.00	86.60	78.40	83.00	554980
2009-10-22	84.00	85.80	79.80	83.20	198252
2009-10-23	83.60	83.60	80.40	80.80	119640
2009-10-26	86.00	89.80	83.60	88.20	384065
2009-10-27	89.00	89.40	84.20	86.00	165678
2009-10-28	87.60	88.00	78.60	79.00	204993
2009-10-29	81.00	81.80	79.00	80.20	115911
2009-10-30	81.00	81.00	75.00	76.80	107879
2009-11-02	79.00	79.80	73.60	76.20	98590
2009-11-03	75.80	76.60	73.20	76.60	103250
2009-11-04	77.00	77.60	74.00	74.60	93287
2009-11-05	78.40	81.80	78.00	80.60	182854
2009-11-06	79.20	80.60	77.00	78.80	81786
2009-11-09	79.60	79.80	76.00	79.80	71526
2009-11-10	80.00	82.00	78.00	80.00	107933
2009-11-11	80.00	82.00	79.00	80.00	85040
2009-11-12	79.40	80.00	77.00	78.20	63187
2009-11-13	78.00	78.00	76.40	77.80	60000
2009-11-16	78.80	79.00	76.60	78.00	44375
2009-11-17	77.80	78.20	77.00	77.00	40782
2009-11-18	77.20	78.00	75.20	76.20	62487
2009-11-19	75.20	75.80	71.20	75.40	118996
2009-11-20	68.40	70.80	65.00	65.60	466442
2009-11-23	66.00	66.60	59.80	63.40	363686
2009-11-24	64.40	64.40	61.80	64.00	86903
2009-11-25	65.20	65.20	62.00	62.20	68100
2009-11-27	59.80	61.40	59.20	60.00	49145
2009-11-30	62.00	62.40	59.80	60.00	135177
2009-12-01	62.80	64.20	61.00	64.20	188361
2009-12-02	69.80	71.60	67.00	68.60	239514
2009-12-03	71.00	71.00	64.60	64.80	112370
2009-12-04	67.60	67.60	64.40	65.40	69238
2009-12-07	65.80	66.20	63.20	65.40	46527
2009-12-08	64.00	66.00	63.60	63.80	60735
2009-12-09	63.60	65.16	61.00	61.20	89437
2009-12-10	61.60	63.00	60.40	60.80	52306
2009-12-11	61.00	61.80	58.00	58.40	99872
2009-12-14	58.20	58.80	56.00	57.60	89377
2009-12-15	57.60	59.20	55.00	58.00	138307
2009-12-16	59.00	59.40	56.60	57.00	66688
2009-12-17	56.40	56.80	53.00	53.40	78720
2009-12-18	53.20	53.80	50.40	50.60	137260
2009-12-21	50.40	60.20	50.40	59.40	209457
2009-12-22	59.20	59.80	56.20	57.60	94467
2009-12-23	57.60	58.60	56.00	56.40	71838
2009-12-24	56.80	58.40	55.60	57.40	40772
2009-12-28	57.40	57.60	54.40	55.00	81856
2009-12-29	55.00	55.40	52.80	53.20	53188
2009-12-30	52.40	52.80	51.20	51.60	72500
2009-12-31	51.20	53.40	51.20	53.20	83732
2010-01-04	54.60	57.20	53.60	56.20	96507
2010-01-05	55.80	57.20	54.40	54.80	56634
2010-01-06	55.00	55.60	54.00	54.20	42764
2010-01-07	53.80	54.20	52.00	52.60	88235
2010-01-08	52.80	54.00	52.60	53.00	86753
2010-01-11	53.20	61.00	53.00	60.40	252968
2010-01-12	62.40	63.40	56.40	57.40	224717
2010-01-13	57.60	57.60	53.40	55.60	114029
2010-01-14	55.40	55.40	53.40	53.60	62769
2010-01-15	53.60	53.60	51.80	52.40	76910
2010-01-19	52.00	52.60	51.20	52.40	94373
2010-01-20	52.20	53.00	51.40	51.80	47939
2010-01-21	51.60	52.40	48.80	48.80	100435
2010-01-22	48.40	50.20	46.40	47.60	90430
2010-01-25	47.80	50.80	45.60	49.00	87335
2010-01-26	48.40	49.60	46.80	47.20	57917
2010-01-27	47.00	48.40	46.40	48.40	48891
2010-01-28	48.40	48.80	45.60	46.00	46069
2010-01-29	46.00	47.60	43.00	43.40	81970
2010-02-01	43.80	46.01	42.60	46.00	68779
2010-02-02	45.80	46.20	44.00	45.00	51048
2010-02-03	45.00	45.80	44.00	44.20	43941
2010-02-04	43.60	44.40	41.20	41.20	70405
2010-02-05	42.00	44.60	40.20	44.40	80526
2010-02-08	41.60	44.00	38.40	41.80	155549
2010-02-09	41.80	42.80	39.80	41.00	54192
2010-02-10	40.80	44.00	40.40	44.00	92792
2010-02-11	43.60	47.00	43.20	46.80	98249
2010-02-12	45.60	48.40	44.20	48.00	70078
2010-02-16	46.80	49.20	46.20	49.00	39429
2010-02-17	49.00	49.00	48.00	48.60	35371
2010-02-18	48.80	49.20	48.20	48.40	35145
2010-02-19	50.00	52.60	48.60	48.80	135889
2010-02-22	49.20	49.20	46.80	47.40	52316
2010-02-23	47.20	47.40	44.10	44.20	80874
2010-02-24	44.20	45.20	43.60	44.20	37707
2010-02-25	43.20	44.40	42.80	44.40	28735
2010-02-26	44.20	44.80	43.40	43.60	27722
2010-03-01	44.00	46.80	43.80	45.60	103992
2010-03-02	45.60	47.40	45.40	46.80	98125
2010-03-03	46.80	47.80	46.20	46.40	27263
2010-03-04	46.40	46.80	46.00	46.20	17000
2010-03-05	46.20	47.40	46.00	47.20	26511
2010-03-08	47.20	48.20	46.80	48.20	52297
2010-03-09	48.20	48.40	46.80	47.20	60729
2010-03-10	47.00	48.00	46.40	48.00	38615
2010-03-11	47.60	51.60	47.40	49.60	91103
2010-03-12	49.80	50.60	46.40	46.60	94183
2010-03-15	49.00	49.00	46.80	47.00	81640
2010-03-16	46.80	48.00	45.00	46.20	42916
2010-03-17	46.40	46.88	46.00	46.20	27706
2010-03-18	46.20	47.60	45.40	45.40	38555
2010-03-19	45.60	46.00	44.00	44.00	74500
2010-03-22	44.40	45.80	44.00	45.20	39093
2010-03-23	45.20	47.00	44.80	46.80	48615
2010-03-24	51.30	54.40	51.00	51.80	338568
2010-03-25	53.00	53.00	49.20	49.40	87653
2010-03-26	49.00	49.00	47.20	47.20	47775
2010-03-29	48.20	53.80	47.60	49.60	303642
2010-03-30	50.80	50.80	47.00	47.00	100995
2010-03-31	47.00	48.00	45.20	46.20	44025
2010-04-01	46.40	47.80	46.20	46.60	37720
2010-04-05	47.00	47.80	46.40	47.60	34138
2010-04-06	47.60	48.80	46.80	47.00	35055
2010-04-07	46.80	47.50	46.20	46.80	38901
2010-04-08	46.80	49.00	46.00	48.80	117218
2010-04-09	49.60	50.80	48.20	50.80	90545
2010-04-12	51.00	52.60	50.00	52.40	66151
2010-04-13	52.00	52.20	50.00	50.40	59945
2010-04-14	50.40	51.60	49.40	51.60	57330
2010-04-15	51.80	53.40	51.80	53.20	70858
2010-04-16	53.20	53.21	50.00	51.20	64932
2010-04-19	50.20	51.60	49.60	50.80	69129
2010-04-20	51.20	51.60	50.00	51.40	31628
2010-04-21	52.80	52.80	50.20	50.20	44783
2010-04-22	53.60	57.60	52.60	57.20	386841
2010-04-23	57.80	58.00	55.00	55.40	137106
2010-04-26	55.00	57.00	54.20	56.20	77495
2010-04-27	55.60	56.00	53.40	54.00	96538
2010-04-28	57.10	59.00	55.80	58.60	131671
2010-04-29	60.00	61.00	58.00	59.40	132199
2010-04-30	59.00	59.80	56.00	56.60	76939
2010-05-03	57.60	59.80	55.60	56.20	42649
2010-05-04	53.80	55.60	53.60	54.80	57121
2010-05-05	54.60	54.60	50.40	52.40	68073
2010-05-06	52.00	53.40	45.00	48.80	107236
2010-05-07	48.80	50.40	46.40	47.00	67206
2010-05-10	53.80	54.80	50.20	54.40	101249
2010-05-11	53.40	55.80	52.20	54.00	47266
2010-05-12	54.00	55.80	53.40	55.40	42996
2010-05-13	55.20	57.00	52.40	53.60	60241
2010-05-14	53.20	53.60	50.80	51.40	44608
2010-05-17	51.80	52.80	50.32	52.00	38667
2010-05-18	53.40	53.60	50.60	50.80	53698
2010-05-19	50.80	51.40	47.60	49.20	43111
2010-05-20	47.80	48.80	45.40	45.55	79736
2010-05-21	45.00	47.80	44.40	46.20	71771
2010-05-24	46.40	50.00	46.38	47.60	43123
2010-05-25	45.20	47.40	44.00	46.00	49876
2010-05-26	46.40	47.80	45.20	45.40	42932
2010-05-27	46.60	48.80	46.40	48.80	57799
2010-05-28	48.80	49.40	47.00	48.20	34136
2010-06-01	47.60	47.80	45.40	45.40	45491
2010-06-02	45.40	48.60	45.40	48.60	30616
2010-06-03	48.80	49.40	46.80	47.20	57342
2010-06-04	46.00	46.90	44.40	44.80	97307
2010-06-07	45.00	45.60	44.20	44.40	37231
2010-06-08	44.40	44.80	42.60	43.80	46944
2010-06-09	44.40	45.00	43.20	43.60	25062
2010-06-10	45.00	45.80	44.00	45.00	35350
2010-06-11	44.00	46.00	43.80	46.00	22374
2010-06-14	46.60	47.20	45.60	46.40	34575
2010-06-15	46.40	46.65	45.20	46.00	37920
2010-06-16	45.80	46.20	45.00	45.80	17259
2010-06-17	46.00	46.00	44.60	45.80	16876
2010-06-18	46.20	46.20	45.20	45.60	27697
2010-06-21	46.20	46.40	44.20	45.60	45164
2010-06-22	45.60	45.80	44.20	44.20	16678
2010-06-23	44.00	45.00	43.40	44.60	34757
2010-06-24	44.20	45.60	44.20	44.40	21906
2010-06-25	44.80	45.60	44.10	45.00	87183
2010-06-28	45.40	46.22	44.80	45.80	25286
2010-06-29	45.00	45.00	43.40	43.80	41499
2010-06-30	44.00	45.00	43.40	43.40	22222
2010-07-01	43.40	43.40	41.20	42.20	36671
2010-07-02	42.60	43.10	41.40	42.60	25557
2010-07-06	43.00	44.80	42.60	42.80	25637
2010-07-07	42.80	44.80	42.60	44.80	30252
2010-07-08	45.20	46.20	43.80	44.40	43938
2010-07-09	44.20	45.20	44.00	45.00	42160
2010-07-12	44.60	45.00	43.20	43.60	47098
2010-07-13	44.40	44.80	43.60	44.20	67476
2010-07-14	44.20	44.60	43.60	44.40	43794
2010-07-15	44.40	44.60	43.00	44.00	40204
2010-07-16	43.80	43.80	43.20	43.60	45270
2010-07-19	43.40	43.90	43.20	43.80	51115
2010-07-20	43.20	43.60	42.60	43.00	28667
2010-07-21	43.40	43.60	42.80	43.40	26859
2010-07-22	43.60	44.00	43.00	43.60	47695
2010-07-23	42.60	45.00	42.60	44.00	62403
2010-07-26	44.40	45.60	43.80	44.80	79624
2010-07-27	46.20	48.00	46.20	46.60	72010
2010-07-28	46.40	48.40	44.80	45.60	35166
2010-07-29	45.60	47.40	44.00	45.20	33354
2010-07-30	44.40	45.00	44.20	44.60	54055
2010-08-02	45.80	46.60	44.40	46.20	41962
2010-08-03	45.80	46.20	44.80	45.00	31107
2010-08-04	45.20	45.80	45.00	45.40	41531
2010-08-05	45.00	46.40	45.00	45.60	26530
2010-08-06	45.20	45.40	44.20	44.40	20419
2010-08-09	44.80	45.00	44.20	45.00	16197
2010-08-10	44.60	45.20	44.00	44.40	21522
2010-08-11	44.00	44.20	43.00	43.40	42110
2010-08-12	44.20	45.20	43.40	43.80	30149
2010-08-13	43.40	43.60	42.80	43.40	21537
2010-08-16	43.00	43.20	42.00	43.20	18779
2010-08-17	43.40	44.40	43.20	44.20	28092
2010-08-18	44.20	44.20	43.40	43.60	19668
2010-08-19	43.80	43.80	42.00	42.20	45682
2010-08-20	42.40	42.80	42.20	42.20	24249
2010-08-23	42.40	42.40	41.40	41.40	19882
2010-08-24	41.20	41.60	40.40	40.40	21853
2010-08-25	40.00	41.00	38.80	41.00	34629
2010-08-26	41.00	41.80	39.80	40.40	22402
2010-08-27	41.20	41.60	40.00	41.60	18967
2010-08-30	41.20	42.20	40.80	41.20	24225
2010-08-31	41.00	42.00	40.20	40.20	40771
2010-09-01	41.00	47.00	40.20	46.80	95754
2010-09-02	46.40	47.20	43.60	46.40	59648
2010-09-03	46.80	46.96	45.00	46.20	19493
2010-09-07	46.40	46.40	45.00	45.40	13534
2010-09-08	45.60	45.80	45.00	45.40	28793
2010-09-09	46.00	46.00	44.80	45.20	19853
2010-09-10	46.00	46.20	44.40	44.60	21430
2010-09-13	45.20	45.40	44.40	44.80	27323
2010-09-14	45.00	45.20	44.79	45.00	17894
2010-09-15	44.80	45.10	44.20	44.80	14133
2010-09-16	44.80	45.60	44.40	45.40	39149
2010-09-17	46.60	47.00	43.60	44.20	84772
2010-09-20	44.80	44.80	43.80	44.00	32439
2010-09-21	44.00	44.20	42.40	42.40	25201
2010-09-22	42.40	43.80	42.40	43.40	21875
2010-09-23	42.80	43.40	42.80	43.40	21035
2010-09-24	43.80	44.20	43.58	43.80	23716
2010-09-27	43.60	43.80	43.00	43.20	13337
2010-09-28	43.20	44.40	42.80	44.20	35659
2010-09-29	43.80	44.00	43.60	43.80	15520
2010-09-30	44.00	44.00	43.60	43.80	21788
2010-10-01	44.00	44.20	43.00	44.00	20693
2010-10-04	44.00	44.00	43.00	43.20	20702
2010-10-05	43.60	44.40	42.60	44.40	36708
2010-10-06	44.00	44.20	43.60	43.80	21131
2010-10-07	43.60	43.80	43.20	43.40	15680
2010-10-08	43.40	44.00	43.00	43.80	20939
2010-10-11	43.80	44.00	43.40	43.80	15275
2010-10-12	43.20	44.80	43.20	44.80	22715
2010-10-13	44.40	51.00	44.40	49.20	92575
2010-10-14	48.80	48.80	46.60	47.40	22566
2010-10-15	47.40	47.40	45.60	46.40	33336
2010-10-18	46.60	48.20	45.20	48.00	34072
2010-10-19	47.40	47.84	46.60	46.80	18161
2010-10-20	47.00	48.20	46.80	47.80	18799
2010-10-21	48.60	49.00	47.00	47.60	25315
2010-10-22	48.00	48.60	47.80	48.60	17607
2010-10-25	49.00	50.60	48.60	48.80	32846
2010-10-26	48.60	48.60	47.40	47.40	17052
2010-10-27	47.20	47.60	45.80	47.00	36231
2010-10-28	47.40	49.00	46.20	48.60	26315
2010-10-29	48.80	49.40	48.20	48.60	27746
2010-11-01	49.00	49.20	45.80	45.80	36443
2010-11-02	46.60	49.40	46.40	47.20	62899
2010-11-03	46.80	47.80	46.80	47.40	17941
2010-11-04	48.00	48.80	47.40	48.60	38378
2010-11-05	46.80	47.40	46.40	46.60	38855
2010-11-08	46.60	48.60	46.20	48.40	30689
2010-11-09	48.40	48.40	46.60	47.20	25525
2010-11-10	47.40	48.00	46.20	48.00	19509
2010-11-11	47.20	47.60	46.60	47.60	15103
2010-11-12	46.60	47.20	44.80	44.80	35948
2010-11-15	45.00	45.80	44.80	45.40	26761
2010-11-16	44.40	45.00	42.40	42.60	46121
2010-11-17	42.60	44.00	42.00	42.20	33440
2010-11-18	42.60	48.20	42.20	47.40	120481
2010-11-19	47.00	47.80	45.20	46.20	34143
2010-11-22	46.20	46.20	44.00	45.20	24985
2010-11-23	44.60	45.20	43.20	44.20	23275
2010-11-24	44.60	46.20	44.40	45.80	25366
2010-11-26	45.20	46.80	45.20	45.40	7401
2010-11-29	44.80	45.80	44.20	45.20	15958
2010-11-30	44.60	45.00	44.40	44.60	21740
2010-12-01	44.40	46.20	44.40	45.20	28998
2010-12-02	45.40	45.60	44.40	44.60	25811
2010-12-03	44.20	45.00	44.20	44.80	9133
2010-12-06	44.60	45.00	44.00	44.60	13403
2010-12-07	45.00	45.40	44.00	45.00	26650
2010-12-08	45.00	45.00	44.20	44.60	17658
2010-12-09	45.00	45.40	44.20	45.40	21257
2010-12-10	45.60	47.40	45.20	46.80	30288
2010-12-13	47.60	48.40	47.00	47.00	36695
2010-12-14	47.40	50.00	46.60	49.40	63377
2010-12-15	49.00	51.80	49.00	51.20	62507
2010-12-16	53.00	54.20	51.00	52.80	97449
2010-12-17	52.60	53.00	49.00	51.00	81108
2010-12-20	51.60	53.00	51.00	51.80	40718
2010-12-21	51.80	52.80	50.40	51.80	33707
2010-12-22	52.00	52.40	51.00	52.20	21876
2010-12-23	52.00	52.40	49.80	52.20	15914
2010-12-27	51.80	53.80	51.80	53.20	30960
2010-12-28	53.20	54.40	52.80	53.40	26175
2010-12-29	53.60	53.60	52.80	53.00	12099
2010-12-30	52.80	52.80	51.00	51.00	24826
2010-12-31	50.60	51.40	48.60	48.60	25417
2011-01-03	49.20	51.40	48.40	51.40	40257
2011-01-04	51.80	52.00	50.00	50.60	48328
2011-01-05	50.40	51.60	50.40	51.60	12808
2011-01-06	51.40	51.60	50.00	50.40	16526
2011-01-07	50.40	50.90	48.20	49.00	19012
2011-01-10	49.60	53.20	49.60	52.80	48601
2011-01-11	53.20	53.20	51.60	51.60	18227
2011-01-12	51.80	52.00	49.80	50.90	21749
2011-01-13	51.00	51.00	49.60	49.80	16377
2011-01-14	50.00	51.60	50.00	50.20	15857
2011-01-18	49.80	52.00	48.00	50.00	40454
2011-01-19	50.60	50.60	47.60	47.60	28477
2011-01-20	47.20	47.80	45.00	46.00	28858
2011-01-21	46.40	47.60	45.80	46.00	19422
2011-01-24	46.00	46.80	45.60	45.80	15990
2011-01-25	45.20	45.80	44.60	45.20	25418
2011-01-26	45.60	47.01	45.00	46.20	57081
2011-01-27	45.80	46.40	44.80	44.80	16685
2011-01-28	45.00	45.40	43.00	43.00	44167
2011-01-31	42.40	43.60	42.20	43.20	22714
2011-02-01	43.60	44.40	43.00	44.00	15428
2011-02-02	43.80	44.00	43.00	43.40	10300
2011-02-03	43.60	43.80	43.00	43.20	13577
2011-02-04	43.00	44.80	42.80	43.00	13701
2011-02-07	42.80	44.40	42.80	43.40	13061
2011-02-08	43.60	44.20	43.00	44.20	15590
2011-02-09	44.20	46.58	43.60	45.80	54133
2011-02-10	45.60	46.00	45.00	45.60	12714
2011-02-11	44.20	46.00	44.00	46.00	22458
2011-02-14	46.00	46.60	45.00	45.40	25773
2011-02-15	45.40	46.20	44.60	45.20	31089
2011-02-16	45.80	46.20	45.00	45.60	25665
2011-02-17	45.60	47.40	45.00	47.00	35080
2011-02-18	48.80	48.80	44.60	45.40	59335
2011-02-22	44.80	45.80	43.20	43.20	31507
2011-02-23	43.20	45.20	43.20	45.00	30909
2011-02-24	45.00	46.60	44.60	46.60	20127
2011-02-25	46.60	47.00	45.40	46.80	23583
2011-02-28	47.00	52.80	45.20	52.00	121587
2011-03-01	70.00	70.00	57.60	59.20	695583
2011-03-02	60.00	60.20	54.00	54.80	174851
2011-03-03	56.00	56.60	53.20	53.60	105720
2011-03-04	54.00	54.40	52.00	52.20	61762
2011-03-07	52.80	54.00	50.20	51.20	74302
2011-03-08	51.20	51.80	50.00	51.20	63850
2011-03-09	51.20	54.80	50.20	52.40	93534
2011-03-10	51.60	52.60	50.00	50.00	65500
2011-03-11	49.40	52.40	48.98	49.60	63443
2011-03-14	49.80	51.80	49.60	50.60	48031
2011-03-15	52.80	54.60	49.60	52.60	117009
2011-03-16	52.60	54.40	50.88	52.40	80003
2011-03-17	53.20	53.60	51.20	52.00	57972
2011-03-18	51.80	52.00	50.40	51.20	60747
2011-03-21	51.20	51.80	50.60	51.80	38078
2011-03-22	52.00	53.80	51.80	52.40	73950
2011-03-23	52.20	53.20	51.38	53.20	30396
2011-03-24	53.80	53.80	51.00	51.20	55200
2011-03-25	51.80	51.80	50.20	50.20	64765
2011-03-28	51.80	53.00	50.40	50.60	64790
2011-03-29	50.40	52.60	50.00	50.20	72836
2011-03-30	50.40	51.80	49.80	51.20	61030
2011-03-31	50.60	53.40	50.20	51.80	103080
2011-04-01	52.60	52.60	50.60	50.60	43760
2011-04-04	51.00	52.20	50.40	51.60	42109
2011-04-05	52.40	52.60	51.20	51.40	33519
2011-04-06	51.80	52.20	50.80	52.20	57608
2011-04-07	52.00	52.00	50.80	50.80	48629
2011-04-08	51.60	51.80	50.20	50.40	42061
2011-04-11	50.60	51.00	50.20	50.80	33559
2011-04-12	50.80	50.80	49.60	49.60	44680
2011-04-13	49.40	49.80	47.00	47.80	63632
2011-04-14	47.60	49.00	46.00	48.80	73561
2011-04-15	48.40	51.60	47.40	50.40	125716
2011-04-18	50.60	51.20	48.40	50.80	83944
2011-04-19	51.80	53.80	50.00	51.40	166636
2011-04-20	52.20	53.00	50.40	51.20	72695
2011-04-21	51.60	52.00	50.00	50.40	46326
2011-04-25	50.40	50.60	49.40	50.00	34547
2011-04-26	50.20	51.00	49.60	50.00	50913
2011-04-27	49.60	51.00	49.60	50.00	46658
2011-04-28	50.00	52.00	50.00	51.80	40893
2011-04-29	52.20	52.20	51.00	51.30	30182
2011-05-02	50.00	52.20	50.00	50.20	67932
2011-05-03	50.00	50.60	48.20	49.00	54940
2011-05-04	49.00	49.00	45.80	46.40	86253
2011-05-05	46.40	47.00	46.00	46.00	32076
2011-05-06	46.60	47.20	46.20	46.60	22028
2011-05-09	47.80	48.53	45.80	45.80	31923
2011-05-10	46.40	47.40	46.00	47.00	32754
2011-05-11	46.80	47.00	46.00	46.00	25931
2011-05-12	46.00	48.00	45.60	48.00	54033
2011-05-13	48.20	48.60	46.40	46.60	20571
2011-05-16	47.00	47.40	45.60	45.60	31371
2011-05-17	45.60	48.80	44.80	48.60	68772
2011-05-18	49.00	50.00	47.80	49.20	51827
2011-05-19	49.00	49.00	47.40	48.60	30828
2011-05-20	48.20	49.00	47.40	48.00	37257
2011-05-23	48.00	48.30	46.78	48.00	39406
2011-05-24	48.00	48.20	46.80	47.00	23168
2011-05-25	47.00	47.50	46.80	47.20	23059
2011-05-26	46.80	47.50	46.80	47.20	26965
2011-05-27	47.20	47.30	46.80	46.80	44098
2011-05-31	47.40	49.00	46.80	48.20	307527
2011-06-01	47.80	47.81	46.20	46.60	126919
2011-06-02	46.80	47.00	45.60	45.80	39094
2011-06-03	45.20	46.00	43.60	43.60	67361
2011-06-06	43.60	44.80	43.00	43.40	35731
2011-06-07	43.60	44.60	43.00	43.60	25231
2011-06-08	43.60	43.60	42.00	42.40	42642
2011-06-09	42.60	43.80	42.40	42.80	17558
2011-06-10	42.40	43.40	42.00	42.60	30132
2011-06-13	43.20	44.40	42.00	42.40	30702
2011-06-14	42.80	43.00	42.60	42.60	20173
2011-06-15	42.40	42.60	40.00	40.00	111760
2011-06-16	40.40	41.00	39.59	40.00	36283
2011-06-17	40.60	41.20	39.60	40.00	49701
2011-06-20	39.80	41.00	38.80	39.60	62231
2011-06-21	41.00	41.40	39.79	40.00	38876
2011-06-22	40.00	40.40	39.60	39.80	29618
2011-06-23	39.60	40.20	39.60	39.80	28016
2011-06-24	40.00	40.40	39.40	39.40	105945
2011-06-27	39.80	40.60	39.60	40.00	38758
2011-06-28	40.20	40.80	40.20	40.60	45097
2011-06-29	40.80	41.00	40.40	40.60	20898
2011-06-30	41.00	41.20	40.20	40.40	21761
2011-07-01	40.40	41.60	39.20	39.40	147546
2011-07-05	39.60	40.00	36.80	37.40	71503
2011-07-06	37.80	38.00	37.00	38.00	20669
2011-07-07	38.00	39.40	37.60	38.60	26029
2011-07-08	38.20	39.60	38.20	39.20	17101
2011-07-11	39.60	39.80	38.79	39.40	17598
2011-07-12	39.40	39.60	39.00	39.20	15855
2011-07-13	39.00	40.60	39.00	39.60	21808
2011-07-14	39.40	40.00	39.00	39.40	17966
2011-07-15	39.40	40.00	39.20	39.20	18405
2011-07-18	39.20	39.80	39.20	39.60	15071
2011-07-19	39.80	42.60	39.40	42.60	54598
2011-07-20	42.60	42.60	40.98	41.40	24250
2011-07-21	41.40	42.60	41.40	42.40	12396
2011-07-22	42.40	43.00	42.40	42.60	9150
2011-07-25	42.20	42.40	40.20	40.20	21114
2011-07-26	40.40	41.40	40.00	40.00	13439
2011-07-27	40.00	40.60	37.20	37.20	48942
2011-07-28	37.40	38.40	37.30	37.80	27661
2011-07-29	37.60	37.60	36.80	37.40	20707
2011-08-01	37.80	38.50	36.40	36.80	25471
2011-08-02	36.60	37.80	34.60	35.00	44602
2011-08-03	35.40	36.00	33.60	34.40	33181
2011-08-04	34.60	34.60	31.40	31.40	77567
2011-08-05	32.40	33.01	29.00	29.20	65803
2011-08-08	28.20	28.40	22.60	23.60	101123
2011-08-09	24.00	27.40	23.00	27.40	59251
2011-08-10	26.20	26.60	24.40	25.00	32621
2011-08-11	26.00	27.60	25.40	26.60	40091
2011-08-12	27.00	30.00	27.00	28.20	42179
2011-08-15	28.60	29.10	27.60	28.80	15844
2011-08-16	28.00	28.80	26.40	27.00	32091
2011-08-17	27.40	28.00	26.40	27.40	18323
2011-08-18	26.40	27.00	24.60	25.40	39341
2011-08-19	25.20	26.00	24.60	25.20	29672
2011-08-22	25.80	26.60	24.60	24.80	33077
2011-08-23	25.00	26.20	23.80	26.00	75437
2011-08-24	26.00	28.80	25.80	28.80	43202
2011-08-25	29.20	29.20	27.00	27.20	21744
2011-08-26	27.00	28.40	26.20	28.00	23578
2011-08-29	28.40	34.00	28.40	33.60	75362
2011-08-30	34.60	40.80	34.60	39.20	152656
2011-08-31	39.80	41.80	36.80	37.00	95087
2011-09-01	37.00	37.20	33.20	33.60	66065
2011-09-02	33.00	37.40	32.00	34.80	85092
2011-09-06	33.60	36.00	33.00	35.20	46455
2011-09-07	36.60	36.60	34.40	35.00	35926
2011-09-08	37.20	37.80	35.60	35.80	55049
2011-09-09	35.80	36.80	34.00	34.20	54582
2011-09-12	33.20	34.80	32.80	33.40	43366
2011-09-13	33.60	35.00	32.80	33.20	31548
2011-09-14	33.60	33.60	32.00	33.40	25487
2011-09-15	33.60	35.00	32.60	33.80	21179
2011-09-16	34.20	34.20	32.40	33.20	28266
2011-09-19	32.60	34.00	32.00	33.00	26391
2011-09-20	33.00	35.00	31.20	31.20	45432
2011-09-21	31.40	32.00	30.20	30.20	29142
2011-09-22	29.00	30.00	28.00	28.40	44031
2011-09-23	28.40	30.40	28.00	30.00	23558
2011-09-26	31.00	31.40	30.00	31.40	21552
2011-09-27	32.40	32.80	30.20	30.80	30100
2011-09-28	30.80	31.40	29.40	31.00	36112
2011-09-29	32.00	32.20	29.70	31.80	25502
2011-09-30	31.20	33.20	31.00	32.00	36183
2011-10-03	32.00	32.80	28.80	28.80	39572
2011-10-04	28.60	30.00	24.60	29.60	42915
2011-10-05	30.40	31.20	28.62	30.20	17662
2011-10-06	29.80	31.20	29.70	31.20	16007
2011-10-07	31.00	31.60	30.00	30.20	20424
2011-10-10	30.80	31.00	30.00	31.00	19647
2011-10-11	30.60	32.00	30.40	32.00	13508
2011-10-12	32.20	34.10	32.18	33.60	28466
2011-10-13	34.60	35.60	33.00	34.20	31251
2011-10-14	34.60	34.60	32.00	34.20	25749
2011-10-17	33.80	33.80	32.00	32.00	16976
2011-10-18	32.20	33.00	31.00	32.80	19668
2011-10-19	32.80	33.60	31.80	32.20	17559
2011-10-20	32.20	32.80	31.20	31.40	13570
2011-10-21	32.20	32.80	31.00	31.80	16153
2011-10-24	31.80	33.60	31.40	33.60	17032
2011-10-25	33.20	33.20	31.40	31.60	16488
2011-10-26	32.20	32.40	31.20	32.00	21717
2011-10-27	32.60	34.00	31.60	34.00	37513
2011-10-28	33.80	34.80	33.40	33.80	24132
2011-10-31	33.00	33.80	31.60	31.60	19894
2011-11-01	31.00	31.60	29.00	29.20	32238
2011-11-02	29.80	31.60	29.40	30.00	20354
2011-11-03	30.40	31.00	29.60	30.80	18881
2011-11-04	31.00	31.40	29.00	31.00	22144
2011-11-07	31.40	31.40	29.00	30.40	28070
2011-11-08	30.40	31.80	30.00	31.60	37615
2011-11-09	30.80	31.20	30.00	30.40	25400
2011-11-10	31.00	31.20	30.00	30.00	17311
2011-11-11	30.40	31.00	29.61	30.40	15887
2011-11-14	29.60	30.00	29.00	29.40	17482
2011-11-15	29.20	30.20	28.60	29.40	15451
2011-11-16	29.00	29.40	28.20	28.20	11884
2011-11-17	28.20	29.00	26.60	26.80	22567
2011-11-18	26.80	27.80	26.80	27.00	12331
2011-11-21	26.60	27.80	26.00	26.20	16506
2011-11-22	26.00	27.60	26.00	26.40	17181
2011-11-23	26.20	26.80	25.00	25.00	18278
2011-11-25	24.80	26.20	24.80	25.20	12027
2011-11-28	26.20	27.00	25.20	26.20	32229
2011-11-29	26.00	26.20	24.20	25.20	20307
2011-11-30	25.60	27.60	25.60	27.60	37491
2011-12-01	27.20	28.60	26.20	27.80	16763
2011-12-02	28.40	29.80	28.20	29.20	36182
2011-12-05	29.80	30.40	29.00	29.20	25705
2011-12-06	29.40	31.80	29.00	30.20	55708
2011-12-07	30.00	30.00	28.80	29.40	16725
2011-12-08	29.40	30.00	27.80	28.40	35804
2011-12-09	28.40	29.00	27.80	28.60	33786
2011-12-12	28.40	30.40	27.00	28.00	49959
2011-12-13	28.20	28.60	25.60	26.20	22060
2011-12-14	26.00	27.40	26.00	27.00	28167
2011-12-15	27.40	27.60	26.20	26.80	24420
2011-12-16	26.60	26.80	26.00	26.60	34051
2011-12-19	26.00	26.60	25.40	25.80	28229
2011-12-20	26.40	26.40	25.20	25.40	54814
2011-12-21	25.40	26.40	25.00	25.60	34990
2011-12-22	26.00	26.20	25.20	25.20	39087
2011-12-23	25.40	26.20	25.20	25.40	35793
2011-12-27	25.40	26.00	25.00	25.40	24921
2011-12-28	25.00	25.20	24.60	25.00	27913
2011-12-29	25.00	25.60	24.80	25.00	35835
2011-12-30	24.80	25.60	24.60	25.20	47124
2012-01-03	25.80	28.60	25.80	27.60	55266
2012-01-04	27.20	28.20	27.00	27.60	22379
2012-01-05	27.40	28.40	26.80	26.80	18582
2012-01-06	26.80	29.60	26.80	27.40	55588
2012-01-09	28.00	29.80	28.00	28.60	67984
2012-01-10	29.20	29.40	27.00	27.40	39216
2012-01-11	27.20	27.40	26.40	26.60	44702
2012-01-12	26.80	28.20	26.20	27.00	133850
2012-01-13	26.60	26.80	26.00	26.20	41503
2012-01-17	26.40	27.00	25.40	26.00	39741
2012-01-18	25.80	26.60	25.60	26.40	19937
2012-01-19	26.40	27.40	25.80	26.00	32928
2012-01-20	26.00	27.00	25.80	26.20	22217
2012-01-23	26.20	30.60	26.00	28.80	140380
2012-01-24	28.40	28.40	26.80	27.40	32669
2012-01-25	27.40	28.20	26.80	27.80	23209
2012-01-26	27.80	27.80	26.80	27.00	24752
2012-01-27	27.00	29.60	26.90	29.00	254983
2012-01-30	28.80	31.00	28.40	30.40	113245
2012-01-31	30.60	30.60	30.00	30.20	40864
2012-02-01	30.60	31.80	30.20	30.40	102738
2012-02-02	30.40	30.40	28.40	29.40	86817
2012-02-03	29.80	30.20	28.60	29.80	45029
2012-02-06	29.60	30.20	29.40	29.80	17282
2012-02-07	30.00	30.00	28.40	28.80	31680
2012-02-08	28.80	29.42	28.00	29.20	28407
2012-02-09	29.40	29.40	28.00	28.20	20738
2012-02-10	28.20	28.40	27.00	27.00	26745
2012-02-13	27.40	29.20	27.20	28.00	15990
2012-02-14	27.60	27.73	27.00	27.20	22700
2012-02-15	27.60	28.19	27.00	28.00	22665
2012-02-16	28.00	28.40	27.40	28.40	21136
2012-02-17	28.40	28.80	27.80	28.40	27656
2012-02-21	28.40	28.60	27.40	27.80	18874
2012-02-22	27.80	27.80	27.20	27.20	14641
2012-02-23	27.40	27.80	27.00	27.60	27312
2012-02-24	27.60	27.80	27.40	27.40	10648
2012-02-27	27.40	27.60	26.60	26.60	32219
2012-02-28	26.60	27.00	26.20	26.20	23689
2012-02-29	26.40	27.40	25.40	25.40	56425
2012-03-01	25.60	26.20	25.40	25.60	19352
2012-03-02	26.00	27.00	25.80	25.80	29508
2012-03-05	26.20	26.35	25.20	25.40	31286
2012-03-06	25.20	25.60	24.60	24.60	34155
2012-03-07	25.00	25.60	24.80	25.20	14074
2012-03-08	25.60	26.20	25.40	26.20	34847
2012-03-09	26.20	26.40	25.20	25.80	19256
2012-03-12	27.20	28.40	27.20	27.80	92577
2012-03-13	28.60	28.80	27.60	27.80	58958
2012-03-14	27.80	28.20	27.40	27.60	28364
2012-03-15	27.80	28.00	27.40	27.80	18407
2012-03-16	27.80	28.00	27.40	27.60	24730
2012-03-19	27.40	27.60	26.60	27.20	29981
2012-03-20	27.40	27.40	26.20	26.20	22342
2012-03-21	26.40	27.20	26.40	26.60	17350
2012-03-22	26.60	26.80	26.20	26.40	16316
2012-03-23	26.40	27.00	26.20	26.80	19690
2012-03-26	27.20	27.40	26.80	27.00	30188
2012-03-27	27.00	27.20	26.40	26.40	34395
2012-03-28	26.60	27.00	25.40	26.00	27837
2012-03-29	25.80	26.00	25.20	25.80	26897
2012-03-30	26.00	26.00	25.20	25.20	41445
2012-04-02	25.20	25.80	25.20	25.80	23186
2012-04-03	25.60	25.80	25.00	25.20	17590
2012-04-04	25.00	25.40	24.60	25.00	32897
2012-04-05	25.20	25.40	24.80	24.80	17581
2012-04-09	24.80	25.00	23.80	23.80	54609
2012-04-10	24.20	24.60	23.20	23.40	37504
2012-04-11	23.80	24.80	23.60	24.60	28052
2012-04-12	25.00	26.40	24.80	25.40	52991
2012-04-13	25.40	25.80	23.80	23.80	46835
2012-04-16	24.20	24.80	24.00	24.40	52654
2012-04-17	25.00	25.40	24.40	24.60	26936
2012-04-18	24.80	24.80	23.80	23.80	57590
2012-04-19	24.20	24.60	24.00	24.20	49187
2012-04-20	25.00	25.40	24.60	24.60	26557
2012-04-23	24.40	24.80	24.20	24.60	22460
2012-04-24	24.60	25.00	24.40	24.80	38241
2012-04-25	25.40	25.60	24.60	24.80	31972
2012-04-26	24.80	25.40	24.60	25.20	37628
2012-04-27	25.00	26.00	24.60	25.80	74521
2012-04-30	25.80	28.00	25.60	27.20	107225
2012-05-01	27.20	27.40	26.20	26.20	42116
2012-05-02	25.80	27.60	25.80	27.60	36562
2012-05-03	27.60	27.60	26.20	27.00	32703
2012-05-04	27.00	27.80	26.40	27.60	50260
2012-05-07	27.40	28.80	27.20	28.80	63791
2012-05-08	28.40	28.80	27.80	28.00	23312
2012-05-09	27.60	28.00	26.40	26.80	35419
2012-05-10	27.00	27.20	26.20	26.40	20935
2012-05-11	26.20	26.80	25.60	26.00	48943
2012-05-14	26.00	26.80	25.20	25.20	58024
2012-05-15	25.20	25.80	25.00	25.40	47761
2012-05-16	25.40	25.80	24.80	25.40	127287
2012-05-17	25.60	25.60	24.40	24.40	45807
2012-05-18	24.20	24.60	22.40	23.20	66915
2012-05-21	23.20	24.20	23.00	24.20	39917
2012-05-22	24.20	24.20	23.20	23.20	29845
2012-05-23	23.20	24.20	22.80	24.20	122557
2012-05-24	24.20	25.00	23.80	25.00	13691
2012-05-25	24.80	25.60	24.40	25.40	17932
2012-05-29	25.60	25.80	25.00	25.60	18855
2012-05-30	25.20	25.40	24.40	24.60	15962
2012-05-31	24.60	25.60	24.00	25.40	51133
2012-06-01	25.00	25.80	24.40	24.60	23969
2012-06-04	24.80	25.00	24.00	24.40	22017
2012-06-05	24.40	25.00	24.00	24.60	20064
2012-06-06	24.60	25.60	24.40	25.60	14781
2012-06-07	25.60	25.60	25.00	25.20	14394
2012-06-08	25.00	25.40	24.40	25.40	10371
2012-06-11	25.40	25.60	24.60	24.80	18214
2012-06-12	24.80	25.20	24.60	25.20	12876
2012-06-13	25.20	25.40	24.20	24.40	13929
2012-06-14	24.40	25.20	24.40	25.20	11705
2012-06-15	24.80	25.20	24.40	24.60	36106
2012-06-18	24.60	25.20	24.40	25.20	17718
2012-06-19	25.00	25.40	24.60	25.40	18939
2012-06-20	25.40	25.80	25.00	25.60	16045
2012-06-21	25.60	26.00	25.20	26.00	20838
2012-06-22	26.20	27.10	25.60	27.00	189321
2012-06-25	27.00	27.80	26.00	27.80	35681
2012-06-26	28.00	29.60	27.80	29.40	62649
2012-06-27	29.60	29.80	28.60	29.60	38677
2012-06-28	29.20	29.40	28.80	29.40	21405
2012-06-29	30.00	31.20	29.20	31.20	60053
2012-07-02	31.40	34.60	31.20	34.20	112641
2012-07-03	34.00	34.80	33.40	34.20	35617
2012-07-05	34.00	36.00	32.20	35.60	61726
2012-07-06	35.40	39.40	34.40	38.00	113861
2012-07-09	39.40	40.40	37.80	39.00	99490
2012-07-10	39.80	40.60	37.20	39.20	93895
2012-07-11	39.00	40.40	37.60	40.20	60576
2012-07-12	39.80	41.40	38.40	40.00	71766
2012-07-13	40.60	41.80	40.00	41.40	55025
2012-07-16	42.40	42.60	39.00	41.20	86826
2012-07-17	40.00	42.80	40.00	42.60	89807
2012-07-18	42.40	43.20	41.20	42.80	67844
2012-07-19	43.20	43.40	41.60	42.60	169653
2012-07-20	41.60	42.60	37.60	38.00	149177
2012-07-23	38.00	38.00	35.40	36.80	55351
2012-07-24	36.60	36.80	34.20	34.40	62159
2012-07-25	33.00	42.99	32.80	42.20	133507
2012-07-26	41.60	44.00	41.00	43.00	85881
2012-07-27	42.60	43.80	41.60	43.60	167239
2012-07-30	43.60	44.90	42.00	43.80	59765
2012-07-31	44.40	44.80	42.60	44.60	65418
2012-08-01	45.00	45.00	41.60	42.20	105244
2012-08-02	42.00	42.40	40.80	42.20	42833
2012-08-03	41.40	43.31	41.00	41.80	53192
2012-08-06	41.80	42.40	40.60	42.20	71463
2012-08-07	42.40	42.40	41.00	42.20	50924
2012-08-08	41.80	42.00	40.80	41.20	23195
2012-08-09	40.80	41.20	38.40	39.60	30730
2012-08-10	39.40	42.00	39.00	41.40	36369
2012-08-13	41.20	41.21	39.20	39.40	21582
2012-08-14	39.60	40.20	39.00	39.40	18574
2012-08-15	39.20	40.00	38.40	40.00	22403
2012-08-16	40.00	41.40	39.80	41.00	21378
2012-08-17	40.80	41.20	40.20	41.00	21991
2012-08-20	40.80	40.80	39.40	40.00	9883
2012-08-21	40.00	40.40	39.20	39.40	11938
2012-08-22	39.40	40.00	38.60	39.80	12204
2012-08-23	39.60	39.80	39.00	39.20	13181
2012-08-24	39.00	40.20	38.60	40.00	21879
2012-08-27	40.40	40.40	39.00	40.00	19470
2012-08-28	39.80	41.20	39.40	41.00	29320
2012-08-29	41.00	41.80	40.60	41.60	34095
2012-08-30	41.40	41.40	39.60	40.00	13277
2012-08-31	40.80	41.40	40.00	40.80	42084
2012-09-04	40.80	41.30	40.00	40.80	22747
2012-09-05	40.40	41.00	39.60	39.60	38504
2012-09-06	39.80	40.20	39.20	39.80	39211
2012-09-07	40.00	40.60	39.00	39.80	27182
2012-09-10	40.00	40.00	35.80	38.60	55453
2012-09-11	38.60	39.20	36.60	38.20	14184
2012-09-12	38.00	38.00	37.20	37.60	17998
2012-09-13	37.80	39.00	37.20	37.80	32931
2012-09-14	38.20	38.40	37.60	37.80	29158
2012-09-17	37.80	38.40	37.60	37.80	17221
2012-09-18	37.60	39.60	37.40	39.40	45351
2012-09-19	40.20	40.40	38.60	39.20	36821
2012-09-20	38.80	40.80	38.80	39.80	36761
2012-09-21	40.40	40.60	39.60	40.00	47982
2012-09-24	40.00	41.40	39.20	41.00	33096
2012-09-25	41.20	43.00	40.60	40.80	46451
2012-09-26	40.80	41.40	39.80	40.40	18727
2012-09-27	40.60	42.70	40.40	41.60	52324
2012-09-28	41.20	43.60	40.60	43.20	84695
2012-10-01	43.40	48.00	43.00	47.80	169006
2012-10-02	44.80	48.80	42.80	47.00	110887
2012-10-03	47.40	47.80	46.00	47.20	28219
2012-10-04	47.60	48.00	45.00	47.20	74002
2012-10-05	47.40	47.40	44.20	45.40	39058
2012-10-08	45.00	45.40	43.60	43.80	24375
2012-10-09	44.60	44.60	43.00	43.60	22544
2012-10-10	43.80	44.40	42.20	43.00	16795
2012-10-11	43.20	43.60	42.40	42.80	11147
2012-10-12	42.80	44.20	42.60	44.00	20229
2012-10-15	44.00	44.00	42.40	43.20	11790
2012-10-16	43.40	45.20	43.20	44.80	22491
2012-10-17	44.80	45.40	43.60	44.80	17488
2012-10-18	46.40	48.00	45.80	47.00	90280
2012-10-19	46.80	46.80	43.20	44.20	53788
2012-10-22	44.60	44.70	43.20	43.60	23471
2012-10-23	43.20	43.60	41.80	43.20	24456
2012-10-24	44.00	46.00	43.40	44.60	28832
2012-10-25	45.20	45.40	44.00	44.60	19362
2012-10-26	44.40	44.40	42.00	42.20	59974
2012-10-31	42.40	44.00	40.40	42.00	42215
2012-11-01	42.20	43.40	40.40	40.60	41887
2012-11-02	40.60	41.20	38.60	38.80	48142
2012-11-05	38.40	40.40	38.20	39.20	23483
2012-11-06	39.60	39.60	37.80	38.00	33372
2012-11-07	37.60	38.00	35.00	35.20	51079
2012-11-08	35.20	36.20	33.60	34.20	26971
2012-11-09	33.80	35.20	33.40	34.00	22546
2012-11-12	34.00	35.20	33.60	33.60	16705
2012-11-13	33.00	34.80	33.00	33.80	22466
2012-11-14	34.00	34.40	32.60	32.68	48303
2012-11-15	32.40	33.60	30.40	31.40	31274
2012-11-16	31.00	33.10	30.80	32.20	29329
2012-11-19	32.80	33.40	31.60	32.60	27530
2012-11-20	32.40	33.80	31.60	33.80	28740
2012-11-21	33.60	34.60	32.50	34.00	22990
2012-11-23	34.00	35.20	33.40	35.00	11866
2012-11-26	35.00	37.60	35.00	37.20	30183
2012-11-27	37.20	38.00	37.00	37.60	31220
2012-11-28	37.20	38.00	35.60	37.60	12606
2012-11-29	38.00	38.40	36.00	38.20	18758
2012-11-30	38.40	38.40	35.40	37.00	81495
2012-12-03	37.00	37.20	35.60	36.60	21894
2012-12-04	36.60	37.60	36.60	37.40	20974
2012-12-05	37.80	37.80	36.20	36.40	18705
2012-12-06	36.20	36.40	35.40	35.80	16566
2012-12-07	35.80	36.20	35.20	35.50	30947
2012-12-10	35.80	35.80	34.20	34.40	28413
2012-12-11	34.80	36.00	33.60	35.60	24258
2012-12-12	35.60	37.20	35.00	36.80	18995
2012-12-13	36.80	37.00	35.60	35.60	6304
2012-12-14	35.40	36.20	35.20	36.04	14749
2012-12-17	36.40	37.60	36.00	37.60	12312
2012-12-18	37.40	38.60	36.60	38.20	26865
2012-12-19	38.20	41.30	37.40	40.44	46796
2012-12-20	40.00	40.40	38.60	40.20	33343
2012-12-21	40.00	40.00	37.60	38.80	102060
2012-12-24	38.20	39.00	37.40	38.60	9051
2012-12-26	38.60	39.00	37.20	37.20	19673
2012-12-27	37.40	38.60	36.20	36.60	20232
2012-12-28	36.40	37.40	36.40	36.40	10855
2012-12-31	36.20	37.80	36.20	37.80	22110
2013-01-02	38.60	40.60	38.00	39.40	62574
2013-01-03	39.80	40.00	37.80	38.40	20924
2013-01-04	39.20	39.60	38.40	38.80	16795
2013-01-07	38.60	39.80	38.40	39.80	17908
2013-01-08	40.60	40.60	38.90	39.00	16705
2013-01-09	39.20	40.00	39.20	39.60	16643
2013-01-10	39.80	41.30	39.20	40.60	51601
2013-01-11	41.20	43.80	40.60	43.00	131476
2013-01-14	44.00	45.60	42.20	43.00	103479
2013-01-15	43.00	43.20	40.20	41.00	56028
2013-01-16	41.00	41.60	39.60	40.00	27878
2013-01-17	40.40	41.60	39.60	40.60	39159
2013-01-18	41.00	41.00	39.20	39.60	41823
2013-01-22	40.20	40.20	38.20	39.20	47147
2013-01-23	39.20	39.60	38.00	38.40	42817
2013-01-24	39.00	39.40	36.80	37.40	40479
2013-01-25	37.80	38.00	36.40	37.40	40784
2013-01-28	37.00	37.70	36.20	36.20	43135
2013-01-29	36.40	37.40	36.20	36.60	30812
2013-01-30	36.40	37.20	35.40	35.60	47428
2013-01-31	35.60	36.20	35.20	35.80	25770
2013-02-01	36.00	36.20	35.40	36.00	24587
2013-02-04	35.80	37.00	35.00	36.00	78208
2013-02-05	36.20	37.80	36.20	37.80	30295
2013-02-06	37.60	37.60	35.60	36.20	23051
2013-02-07	36.00	37.80	35.40	36.20	30718
2013-02-08	36.40	36.50	35.60	36.40	15071
2013-02-11	36.40	36.60	35.60	36.00	13815
2013-02-12	36.00	36.70	35.60	36.40	10907
2013-02-13	36.40	38.40	36.40	38.00	43590
2013-02-14	38.00	38.80	37.40	38.00	52263
2013-02-15	38.00	38.60	37.40	37.80	35423
2013-02-19	37.80	38.60	37.00	38.00	33035
2013-02-20	38.00	38.60	37.20	37.20	25302
2013-02-21	37.20	37.60	36.00	36.60	26134
2013-02-22	37.00	37.00	36.10	36.80	14759
2013-02-25	37.00	37.20	35.00	35.00	32064
2013-02-26	35.20	36.40	34.60	36.00	16060
2013-02-27	35.80	36.60	35.40	36.00	19062
2013-02-28	36.20	37.00	35.80	36.40	39066
2013-03-01	36.00	36.60	34.40	36.60	22943
2013-03-04	36.40	37.40	35.20	35.80	22019
2013-03-05	36.60	36.60	35.20	36.60	17925
2013-03-06	36.60	37.20	35.90	36.80	19910
2013-03-07	37.00	40.60	37.00	40.20	93392
2013-03-08	40.80	42.20	40.40	41.00	65625
2013-03-11	41.20	41.60	39.70	41.20	54650
2013-03-12	41.20	42.20	40.20	40.90	118803
2013-03-13	41.00	41.60	40.40	41.00	41132
2013-03-14	41.20	42.40	41.00	41.80	64907
2013-03-15	41.60	42.40	41.40	42.00	93240
2013-03-18	42.40	42.80	41.40	42.60	51659
2013-03-19	43.00	43.40	42.40	42.40	55217
2013-03-20	42.60	43.60	42.60	43.20	61968
2013-03-21	43.00	43.40	42.80	43.00	36406
2013-03-22	43.00	43.40	43.00	43.20	37184
2013-03-25	43.40	43.60	42.60	43.20	62784
2013-03-26	43.40	44.40	42.60	43.40	65994
2013-03-27	43.20	44.00	42.60	43.60	34786
2013-03-28	43.80	45.70	43.60	45.60	73700
2013-04-01	45.80	48.40	45.80	47.40	91976
2013-04-02	47.60	48.60	46.20	47.00	90744
2013-04-03	50.80	50.80	46.60	48.00	207379
2013-04-04	48.00	49.00	45.00	45.60	73207
2013-04-05	47.20	50.00	45.40	48.40	172550
2013-04-08	49.80	50.80	47.80	49.40	121098
2013-04-09	49.80	51.80	48.00	51.20	107401
2013-04-10	51.60	55.40	51.20	53.80	215320
2013-04-11	53.80	54.80	51.60	53.80	120696
2013-04-12	53.60	54.60	50.80	51.40	90710
2013-04-15	53.40	54.60	48.20	49.40	148920
2013-04-16	49.60	50.20	48.20	50.20	89128
2013-04-17	50.20	50.80	47.40	48.90	112211
2013-04-18	49.00	49.20	46.20	48.00	106171
2013-04-19	48.00	50.00	47.40	50.00	51230
2013-04-22	49.60	50.20	48.00	50.20	45945
2013-04-23	50.00	51.00	48.62	50.60	50206
2013-04-24	50.60	50.80	48.60	49.00	58075
2013-04-25	49.20	51.60	48.40	50.00	218594
2013-04-26	50.00	50.20	47.60	49.80	53927
2013-04-29	49.00	50.40	48.20	49.60	52151
2013-04-30	47.60	48.40	46.60	47.00	79046
2013-05-01	47.00	47.20	43.80	43.80	85795
2013-05-02	44.00	44.80	43.40	44.20	40734
2013-05-03	44.20	45.40	43.60	43.60	62459
2013-05-06	44.60	45.80	44.20	45.00	68431
2013-05-07	46.80	47.00	40.60	41.20	103318
2013-05-08	42.40	42.80	39.40	41.00	70864
2013-05-09	40.60	42.20	40.40	41.00	44057
2013-05-10	45.00	45.00	41.00	43.20	69182
2013-05-13	43.00	44.00	42.00	42.60	50092
2013-05-14	42.40	43.60	42.40	43.00	34513
2013-05-15	43.00	43.40	40.60	41.00	72109
2013-05-16	41.40	41.60	39.40	41.20	66539
2013-05-17	41.60	41.60	39.60	40.20	59609
2013-05-20	40.20	40.80	38.60	39.60	55413
2013-05-21	39.60	40.40	39.00	39.20	35511
2013-05-22	39.00	41.80	39.00	41.00	112228
2013-05-23	40.00	41.60	39.60	40.80	57627
2013-05-24	40.80	41.00	40.00	40.40	25602
2013-05-28	41.60	41.80	40.00	40.40	44656
2013-05-29	40.60	42.40	39.80	40.20	64907
2013-05-30	40.40	41.20	40.00	40.40	38532
2013-05-31	40.00	41.20	37.80	38.20	79479
2013-06-03	38.80	39.60	37.00	37.80	83879
2013-06-04	38.80	39.80	35.60	35.80	85827
2013-06-05	35.60	38.40	33.60	38.20	124006
2013-06-06	42.40	42.80	37.20	39.20	175557
2013-06-07	39.60	39.60	36.20	37.60	122269
2013-06-10	39.40	39.60	37.00	38.60	59138
2013-06-11	38.60	38.80	36.90	37.60	45286
2013-06-12	38.80	39.20	37.50	38.20	92030
2013-06-13	38.60	39.00	37.60	39.00	80694
2013-06-14	38.40	38.80	37.90	38.00	60991
2013-06-17	38.80	39.00	37.60	38.40	53435
2013-06-18	38.20	38.60	37.60	38.60	30494
2013-06-19	38.40	38.40	37.80	37.80	23144
2013-06-20	38.00	38.40	36.80	37.90	61532
2013-06-21	38.20	40.75	37.20	40.20	107811
2013-06-24	39.80	41.20	38.20	40.60	73842
2013-06-25	40.60	40.80	39.20	39.80	61615
2013-06-26	40.00	40.20	38.00	39.00	84039
2013-06-27	39.20	39.80	38.60	39.60	29540
2013-06-28	39.40	41.40	39.00	41.00	126396
2013-07-01	41.40	42.60	40.80	42.20	75303
2013-07-02	42.80	46.00	41.80	45.00	194860
2013-07-03	45.00	47.20	44.00	47.00	71981
2013-07-05	47.80	52.60	47.20	52.40	187397
2013-07-08	53.80	54.40	51.20	51.50	202856
2013-07-09	51.60	51.60	48.00	51.00	96124
2013-07-10	50.20	52.40	49.00	52.20	88969
2013-07-11	52.60	52.60	50.00	50.90	96012
2013-07-12	50.80	53.40	50.40	52.80	108650
2013-07-15	53.00	53.20	51.80	52.80	58789
2013-07-16	52.00	52.80	50.80	51.60	42398
2013-07-17	51.60	53.80	50.80	51.20	98845
2013-07-18	51.40	51.80	50.40	50.80	51764
2013-07-19	50.60	52.80	50.00	50.70	65578
2013-07-22	50.60	51.00	49.60	50.80	55473
2013-07-23	50.80	51.20	49.40	49.60	88166
2013-07-24	49.80	50.40	48.80	49.60	46933
2013-07-25	49.60	50.80	48.60	50.60	58320
2013-07-26	49.80	50.80	47.00	49.80	73379
2013-07-29	52.00	52.60	50.00	50.20	80091
2013-07-30	50.20	52.60	49.40	51.80	68539
2013-07-31	51.80	55.60	51.00	53.80	192228
2013-08-01	54.80	54.80	52.60	53.60	101616
2013-08-02	53.80	54.00	51.18	53.20	60415
2013-08-05	53.40	53.80	51.60	51.60	67356
2013-08-06	51.60	52.60	50.60	50.60	58088
2013-08-07	51.00	52.80	48.80	52.00	122303
2013-08-08	51.80	51.80	46.60	47.20	169744
2013-08-09	47.20	47.20	44.80	46.40	78083
2013-08-12	45.60	47.20	45.40	47.00	58794
2013-08-13	46.80	47.60	46.40	47.36	41937
2013-08-14	47.60	51.00	47.40	50.20	76449
2013-08-15	56.00	58.60	53.60	54.00	561381
2013-08-16	54.60	54.80	52.00	53.00	104185
2013-08-19	54.80	58.40	53.80	58.00	339326
2013-08-20	60.00	61.80	58.20	59.40	455403
2013-08-21	59.00	59.20	57.20	57.80	168806
2013-08-22	58.00	59.40	57.80	58.00	79532
2013-08-23	58.00	59.40	57.60	57.60	152279
2013-08-26	57.80	62.40	57.60	60.80	275268
2013-08-27	60.00	60.80	59.00	59.00	140570
2013-08-28	60.00	61.60	59.40	60.40	115845
2013-08-29	60.20	64.80	60.20	63.00	255377
2013-08-30	63.00	64.20	61.80	63.00	152388
2013-09-03	64.40	64.80	63.20	64.00	175939
2013-09-04	64.60	65.80	64.00	64.60	161513
2013-09-05	64.40	65.20	61.80	62.20	152268
2013-09-06	63.20	65.00	61.00	64.80	184503
2013-09-09	65.40	69.40	65.00	67.20	152827
2013-09-10	67.60	68.00	66.40	67.20	114552
2013-09-11	68.00	68.60	67.20	67.60	201877
2013-09-12	67.20	68.20	62.40	66.80	231237
2013-09-13	70.00	70.00	66.00	67.80	154876
2013-09-16	68.20	68.60	63.60	64.20	215732
2013-09-17	63.60	66.00	62.80	65.80	129470
2013-09-18	65.80	65.80	63.20	64.00	91542
2013-09-19	63.60	64.90	63.00	63.00	86333
2013-09-20	63.00	63.60	62.20	62.40	124737
2013-09-23	63.00	64.60	60.00	62.82	161474
2013-09-24	67.00	67.40	62.80	64.20	373087
2013-09-25	64.80	65.00	63.20	63.80	166622
2013-09-26	63.80	65.60	63.60	63.80	191161
2013-09-27	63.80	64.00	62.40	63.40	150458
2013-09-30	62.60	64.70	61.20	63.00	137077
2013-10-01	63.20	64.60	62.60	63.60	159928
2013-10-02	63.40	65.00	62.80	64.80	128236
2013-10-03	65.00	65.80	63.60	64.60	81523
2013-10-04	65.20	67.80	64.40	66.60	191722
2013-10-07	67.00	67.60	65.20	65.60	84052
2013-10-08	66.00	66.40	60.00	61.20	311709
2013-10-09	61.20	61.40	56.00	56.60	253540
2013-10-10	57.40	60.00	57.20	60.00	113303
2013-10-11	60.00	60.40	58.20	60.20	125965
2013-10-14	60.20	60.20	57.60	58.80	104847
2013-10-15	59.40	60.80	57.40	57.60	68942
2013-10-16	58.40	60.40	57.60	59.90	105822
2013-10-17	60.00	60.40	58.40	60.38	82973
2013-10-18	61.00	61.00	58.80	59.40	76347
2013-10-21	59.80	59.80	57.20	58.20	102612
2013-10-22	58.00	58.60	55.60	57.40	85327
2013-10-23	57.00	57.30	55.40	56.20	71302
2013-10-24	56.40	58.50	55.60	58.00	68142
2013-10-25	58.60	58.80	57.00	57.60	59799
2013-10-28	57.40	58.40	55.80	56.80	61279
2013-10-29	57.40	58.00	56.00	57.80	66142
2013-10-30	60.40	64.40	59.60	61.90	387525
2013-10-31	63.00	63.20	59.20	61.90	433216
2013-11-01	61.60	62.80	59.20	60.80	91044
2013-11-04	60.20	61.00	59.00	59.40	80909
2013-11-05	59.20	60.60	57.20	58.40	70454
2013-11-06	57.80	58.00	54.60	56.10	195303
2013-11-07	56.40	57.30	53.60	55.20	102316
2013-11-08	55.00	59.00	54.00	58.00	106900
2013-11-11	57.80	60.20	57.60	59.40	108856
2013-11-12	59.00	59.40	56.60	57.00	64291
2013-11-13	57.20	58.80	56.60	58.20	80465
2013-11-14	63.40	63.60	59.60	60.80	327634
2013-11-15	61.60	62.80	60.60	60.80	166402
2013-11-18	63.00	64.20	59.80	61.00	206603
2013-11-19	61.40	63.70	60.00	62.80	104758
2013-11-20	63.20	64.60	61.60	62.20	127536
2013-11-21	63.60	67.80	63.40	67.80	282246
2013-11-22	68.80	72.60	68.20	69.40	302213
2013-11-25	70.60	71.60	66.60	68.40	134388
2013-11-26	68.20	69.40	67.60	68.80	147503
2013-11-27	69.00	71.60	68.20	71.20	170331
2013-11-29	71.60	75.00	71.60	74.40	109625
2013-12-02	75.80	81.50	75.60	77.00	471491
2013-12-03	77.40	79.80	73.60	79.60	752394
2013-12-04	79.20	81.56	76.20	80.20	215384
2013-12-05	80.00	85.00	80.00	80.80	281769
2013-12-06	81.60	86.80	80.00	84.60	362553
2013-12-09	85.20	86.80	83.20	85.20	187469
2013-12-10	84.80	84.80	80.60	83.80	176285
2013-12-11	86.60	86.80	80.40	81.20	161609
2013-12-12	81.00	81.80	77.60	79.00	172296
2013-12-13	79.60	80.80	76.00	77.40	152128
2013-12-16	77.40	92.40	77.40	92.20	821978
2013-12-17	90.40	93.00	87.20	89.40	452388
2013-12-18	89.60	91.80	88.40	90.20	296569
2013-12-19	91.60	96.80	89.00	93.60	319996
2013-12-20	94.00	99.40	92.40	98.60	774542
2013-12-23	102.00	108.98	100.40	100.80	560608
2013-12-24	102.80	103.80	98.60	101.60	180431
2013-12-26	103.00	105.00	101.20	102.60	144916
2013-12-27	103.20	103.80	100.40	102.60	134019
2013-12-30	103.00	104.40	101.80	103.20	197831
2013-12-31	104.40	105.20	102.20	102.40	164368
2014-01-02	102.80	104.20	98.30	104.20	268412
2014-01-03	106.00	108.00	103.00	106.20	432835
2014-01-06	108.00	108.80	104.00	104.20	234418
2014-01-07	105.00	105.82	98.60	100.10	278949
2014-01-08	100.20	104.20	100.00	103.20	177243
2014-01-09	103.60	105.60	101.90	103.60	218856
2014-01-10	104.00	105.00	102.20	103.60	218359
2014-01-13	105.60	115.40	104.00	110.20	532844
2014-01-14	113.00	123.80	113.00	122.40	465475
2014-01-15	124.80	125.00	117.40	120.20	283886
2014-01-16	121.20	122.80	119.00	121.40	186243
2014-01-17	121.00	124.20	120.00	122.60	191933
2014-01-21	122.80	127.50	119.60	127.00	311558
2014-01-22	127.80	129.90	126.00	127.20	229002
2014-01-23	126.00	128.40	122.60	128.00	232968
2014-01-24	125.00	128.60	123.20	125.00	245402
2014-01-27	122.80	123.00	100.00	114.60	628076
2014-01-28	113.40	117.40	110.80	116.20	191954
2014-01-29	115.00	116.80	111.40	114.00	150136
2014-01-30	115.00	121.60	114.60	120.20	208096
2014-01-31	118.80	119.60	108.00	108.80	296082
2014-02-03	112.00	115.20	104.80	106.00	221988
2014-02-04	107.20	111.10	106.80	107.80	152979
2014-02-05	107.40	108.40	102.20	107.60	191442
2014-02-06	108.80	109.80	104.20	104.60	188116
2014-02-07	105.00	109.00	104.00	106.80	151292
2014-02-10	109.40	117.70	109.00	116.40	220939
2014-02-11	119.40	120.00	115.20	116.20	144479
2014-02-12	116.40	119.20	113.60	114.40	138538
2014-02-13	112.80	116.40	110.00	115.60	130372
2014-02-14	115.20	117.00	112.20	114.00	90121
2014-02-18	114.60	116.80	113.60	116.40	111514
2014-02-19	115.60	117.20	113.00	114.20	114083
2014-02-20	113.80	116.40	111.80	115.40	91828
2014-02-21	117.60	117.60	114.00	115.20	129432
2014-02-24	115.40	123.40	115.20	120.20	270293
2014-02-25	122.00	127.00	120.60	121.60	186088
2014-02-26	122.20	125.00	119.60	123.40	168957
2014-02-27	123.40	138.40	123.40	133.00	376926
2014-02-28	139.00	139.00	123.80	128.00	387164
2014-03-03	125.00	127.80	120.20	126.00	274222
2014-03-04	128.00	131.00	125.60	127.60	674103
2014-03-05	129.40	132.90	126.60	127.40	182238
2014-03-06	127.00	129.40	117.20	121.00	217790
2014-03-07	122.20	122.80	116.40	119.00	171917
2014-03-10	120.00	120.20	113.20	117.20	217480
2014-03-11	125.40	131.80	117.00	118.00	482016
2014-03-12	115.20	115.40	110.60	113.40	194717
2014-03-13	114.20	115.80	106.40	108.00	270715
2014-03-14	107.00	110.20	103.80	107.40	213867
2014-03-17	111.80	112.00	101.20	105.20	244241
2014-03-18	105.00	109.40	103.20	107.20	225600
2014-03-19	107.40	108.57	101.30	102.80	251767
2014-03-20	102.40	104.00	97.20	99.20	235308
2014-03-21	98.80	100.00	89.20	93.60	545877
2014-03-24	93.60	94.40	78.80	82.60	686385
2014-03-25	85.00	91.20	81.20	89.60	372694
2014-03-26	91.60	95.20	87.00	88.00	342365
2014-03-27	87.60	90.60	82.40	86.20	258496
2014-03-28	86.60	89.40	82.40	84.80	194755
2014-03-31	86.00	91.00	85.20	90.60	199273
2014-04-01	90.40	93.40	88.00	90.00	140933
2014-04-02	90.40	91.00	86.00	87.70	136438
2014-04-03	88.00	88.80	86.00	87.40	150333
2014-04-04	87.40	88.80	81.00	81.80	257596
2014-04-07	80.60	85.20	77.80	82.00	261545
2014-04-08	84.40	88.40	81.00	86.40	241267
2014-04-09	87.00	89.40	83.60	87.20	173275
2014-04-10	88.00	88.80	80.00	80.80	206951
2014-04-11	79.60	81.80	73.00	77.00	418614
2014-04-14	79.20	79.80	72.40	74.40	183529
2014-04-15	75.00	76.00	66.80	73.80	275685
2014-04-16	74.80	81.20	74.80	81.00	182889
2014-04-17	80.40	84.20	78.20	80.60	138621
2014-04-21	80.80	83.50	79.60	83.40	115879
2014-04-22	84.40	87.20	84.00	86.20	160913
2014-04-23	86.80	87.20	81.40	83.40	104234
2014-04-24	83.80	84.20	78.40	82.60	138010
2014-04-25	80.60	82.00	77.40	77.80	151446
2014-04-28	78.60	80.20	74.00	78.80	173193
2014-04-29	85.00	92.60	81.00	89.80	475492
2014-04-30	90.20	90.60	86.00	87.60	241812
2014-05-01	87.00	88.60	84.60	86.60	173780
2014-05-02	87.40	88.80	82.60	86.60	215465
2014-05-05	85.40	88.00	84.40	87.00	110531
2014-05-06	86.60	87.80	82.00	82.20	122696
2014-05-07	82.60	83.80	77.20	80.20	186378
2014-05-08	78.00	83.00	76.00	76.40	169506
2014-05-09	76.00	81.00	76.00	79.40	149943
2014-05-12	80.60	86.80	80.20	85.40	220729
2014-05-13	84.60	86.40	83.20	84.60	140080
2014-05-14	84.80	89.40	82.40	85.00	160048
2014-05-15	84.40	86.40	80.80	83.60	152970
2014-05-16	84.00	84.60	81.60	83.00	144685
2014-05-19	83.40	92.60	82.80	91.60	277700
2014-05-20	92.00	93.80	87.60	88.20	194819
2014-05-21	89.00	90.80	86.40	87.40	90059
2014-05-22	87.40	92.20	87.40	90.60	124530
2014-05-23	90.80	98.60	90.80	97.00	238707
2014-05-27	99.60	104.00	98.62	102.60	240231
2014-05-28	101.60	103.00	98.00	98.40	155458
2014-05-29	99.00	100.00	96.40	98.20	86289
2014-05-30	98.00	98.60	92.00	94.20	165641
2014-06-02	95.20	96.80	92.60	94.40	119251
2014-06-03	94.00	98.80	93.00	95.40	414829
2014-06-04	95.00	101.80	92.40	101.60	235855
2014-06-05	93.80	97.20	90.20	90.40	290075
2014-06-06	82.80	85.20	81.80	83.30	1192961
2014-06-09	83.00	89.60	82.90	87.60	328241
2014-06-10	87.60	90.50	85.60	87.50	140912
2014-06-11	87.20	90.00	86.20	88.60	161307
2014-06-12	88.80	94.00	88.20	91.00	291154
2014-06-13	91.80	93.20	88.24	89.60	298041
2014-06-16	90.00	92.80	89.20	92.00	242731
2014-06-17	91.60	92.40	89.20	89.80	160128
2014-06-18	90.80	93.80	90.00	93.60	184486
2014-06-19	94.80	97.00	93.90	96.50	243162
2014-06-20	97.20	100.60	96.20	100.00	318400
2014-06-23	100.20	101.20	96.40	97.80	249811
2014-06-24	98.00	98.00	94.40	94.90	145707
2014-06-25	94.40	96.80	93.20	95.60	137106
2014-06-26	95.20	95.80	93.00	94.00	91352
2014-06-27	93.20	94.60	91.20	92.40	208202
2014-06-30	92.20	93.60	91.40	92.40	113948
2014-07-01	93.00	97.20	92.80	97.20	180040
2014-07-02	97.20	100.60	97.20	100.20	265580
2014-07-03	100.00	101.40	98.80	100.20	61662
2014-07-07	100.00	100.40	94.80	94.80	169888
2014-07-08	94.00	94.20	86.40	86.80	300210
2014-07-09	87.20	94.40	84.40	93.60	338810
2014-07-10	88.20	93.40	86.60	90.40	169689
2014-07-11	90.40	93.00	89.60	91.40	83348
2014-07-14	92.00	92.60	89.40	89.80	103492
2014-07-15	89.60	90.80	85.00	85.20	175000
2014-07-16	86.00	86.60	82.60	83.60	139143
2014-07-17	83.00	84.60	80.20	81.60	219994
2014-07-18	81.80	85.00	81.30	84.40	127219
2014-07-21	84.20	86.60	82.60	86.00	82562
2014-07-22	86.80	88.40	86.00	86.40	95198
2014-07-23	87.00	91.00	86.60	90.80	139414
2014-07-24	91.20	91.80	89.00	89.40	97887
2014-07-25	89.00	89.20	86.00	88.00	92625
2014-07-28	87.60	87.80	83.60	85.80	93993
2014-07-29	86.20	90.80	85.60	90.00	143763
2014-07-30	91.80	92.60	89.60	91.20	152959
2014-07-31	89.60	90.00	86.00	86.80	290018
2014-08-01	86.60	87.60	83.80	85.40	125383
2014-08-04	86.00	89.80	83.40	88.00	143651
2014-08-05	88.40	90.80	87.00	88.80	167062
2014-08-06	88.40	93.60	87.28	91.60	166826
2014-08-07	86.60	87.60	82.00	84.40	184358
2014-08-08	84.60	87.40	82.80	86.80	141109
2014-08-11	87.40	90.40	86.20	89.40	129288
2014-08-12	89.00	90.20	86.40	86.80	110784
2014-08-13	90.60	90.60	87.40	88.60	301779
2014-08-14	89.20	93.40	88.60	93.00	223924
2014-08-15	95.00	95.60	89.80	92.80	197586
2014-08-18	95.20	95.40	92.80	93.60	152944
2014-08-19	93.80	94.00	90.80	92.00	103466
2014-08-20	91.20	92.20	90.00	90.20	88434
2014-08-21	90.60	91.00	89.20	89.60	94254
2014-08-22	89.40	91.40	88.20	90.60	88037
2014-08-25	91.80	94.60	91.80	93.60	136386
2014-08-26	93.80	96.80	93.60	95.80	157397
2014-08-27	95.60	96.60	94.20	94.60	98760
2014-08-28	94.20	95.40	92.40	92.40	90255
2014-08-29	92.40	94.20	91.20	93.80	73194
2014-09-02	95.00	97.80	94.00	97.60	217549
2014-09-03	98.00	98.40	94.40	95.40	204931
2014-09-04	95.80	97.20	93.80	95.00	110785
2014-09-05	94.60	95.60	92.60	94.60	112493
2014-09-08	95.80	99.60	95.80	98.00	143019
2014-09-09	98.40	98.60	94.00	94.80	132272
2014-09-10	94.80	97.00	94.60	96.80	83293
2014-09-11	95.60	96.60	94.20	96.40	70020
2014-09-12	96.20	96.80	94.40	95.20	79170
2014-09-15	95.60	95.60	90.20	90.40	131505
2014-09-16	90.40	91.20	89.00	90.00	109621
2014-09-17	90.60	93.10	90.60	91.80	141406
2014-09-18	92.20	92.50	88.00	89.60	133146
2014-09-19	90.00	90.80	87.00	88.40	240782
2014-09-22	88.00	89.60	85.00	86.00	121579
2014-09-23	89.40	89.80	85.40	85.80	157998
2014-09-24	86.20	88.10	86.20	86.60	131928
2014-09-25	86.00	86.90	80.60	83.00	242927
2014-09-26	83.80	84.60	83.00	83.80	98550
2014-09-29	83.20	86.40	81.60	86.40	127883
2014-09-30	86.20	87.00	83.20	83.40	195773
2014-10-01	83.40	83.60	80.40	82.40	195071
2014-10-02	82.00	83.60	78.40	81.00	151115
2014-10-03	82.40	82.60	79.40	82.20	101531
2014-10-06	83.20	86.00	81.50	84.00	148136
2014-10-07	85.20	91.80	83.50	86.60	334163
2014-10-08	86.60	91.60	86.40	91.40	331824
2014-10-09	91.40	92.60	87.40	88.20	203112
2014-10-10	86.60	91.80	86.60	88.00	217071
2014-10-13	88.20	89.60	82.00	84.60	229972
2014-10-14	86.00	92.80	85.00	89.80	293673
2014-10-15	87.40	94.20	86.40	93.80	260984
2014-10-16	91.00	106.40	89.20	103.30	463103
2014-10-17	103.80	103.80	97.00	97.60	250738
2014-10-20	97.00	100.80	96.40	100.20	136664
2014-10-21	100.80	101.00	98.40	99.80	89035
2014-10-22	99.60	100.60	96.80	97.00	147868
2014-10-23	98.40	101.40	96.60	99.80	137972
2014-10-24	100.40	105.00	99.80	102.60	287792
2014-10-27	109.20	117.00	105.40	116.00	1166896
2014-10-28	114.00	116.40	108.40	109.60	549294
2014-10-29	110.00	111.00	106.20	108.20	250763
2014-10-30	114.80	115.00	111.20	112.60	311391
2014-10-31	113.20	113.80	110.20	112.00	243142
2014-11-03	112.00	113.60	108.00	110.40	170131
2014-11-04	109.60	112.00	108.00	111.00	123975
2014-11-05	109.40	111.00	102.40	102.60	200913
2014-11-06	103.80	106.20	98.80	103.00	168195
2014-11-07	102.20	102.20	98.20	99.00	190502
2014-11-10	98.80	104.40	98.70	104.20	148931
2014-11-11	103.60	107.60	102.40	105.80	144628
2014-11-12	104.60	105.00	102.60	104.80	93784
2014-11-13	104.60	106.60	104.20	106.60	26357
2014-11-14	103.60	105.80	101.80	105.60	119609
2014-11-17	105.40	106.20	97.80	98.00	218578
2014-11-18	99.60	101.00	97.80	100.20	85086
2014-11-19	99.60	100.40	96.60	96.80	109188
2014-11-20	100.60	101.60	98.60	100.80	184656
2014-11-21	102.40	104.20	100.00	102.00	142905
2014-11-24	102.00	105.80	100.80	105.00	142629
2014-11-25	105.60	105.80	103.40	105.20	99222
2014-11-26	104.80	109.00	104.00	108.80	107680
2014-11-28	108.20	110.60	106.40	106.80	69217
2014-12-01	106.40	107.80	102.20	102.20	113359
2014-12-02	102.80	107.60	102.00	106.40	152084
2014-12-03	106.40	110.20	104.60	108.40	128711
2014-12-04	108.80	110.30	105.60	107.00	106886
2014-12-05	107.40	110.00	105.00	109.30	116491
2014-12-08	110.00	113.60	108.60	109.80	190970
2014-12-09	108.20	111.00	106.00	111.00	192393
2014-12-10	113.60	116.71	112.20	114.80	253783
2014-12-11	116.00	120.00	115.20	118.60	276395
2014-12-12	115.80	119.20	115.00	115.20	147155
2014-12-15	116.40	120.60	112.40	112.60	324599
2014-12-16	111.60	116.10	110.20	112.00	127859
2014-12-17	111.00	118.20	111.00	118.20	162490
2014-12-18	120.20	122.80	117.40	118.40	169589
2014-12-19	118.20	121.60	116.60	119.40	293763
2014-12-22	119.00	121.60	117.40	118.80	135780
2014-12-23	119.00	119.40	112.20	112.60	192105
2014-12-24	113.00	117.20	112.80	116.20	47464
2014-12-26	117.00	119.40	114.60	118.40	60454
2014-12-29	118.40	120.20	118.20	119.60	73211
2014-12-30	119.60	120.20	116.40	116.40	71240
2014-12-31	116.80	119.40	116.40	118.60	190045
2015-01-02	118.00	120.80	114.00	115.20	186453
2015-01-05	114.60	119.14	112.40	117.20	142093
2015-01-06	118.20	119.80	113.60	114.80	189484
2015-01-07	115.80	118.00	115.00	118.00	69577
2015-01-08	119.00	120.00	117.20	119.00	107977
2015-01-09	121.00	129.60	120.60	126.20	370957
2015-01-12	127.20	131.80	125.40	128.20	230941
2015-01-13	130.00	131.50	121.60	124.00	208153
2015-01-14	122.00	123.60	116.30	116.60	286887
2015-01-15	119.80	130.40	118.20	124.00	742472
2015-01-16	122.40	138.40	121.20	136.20	2023200
2015-01-20	139.00	148.60	137.40	145.80	672318
2015-01-21	145.40	154.80	139.40	142.20	540339
2015-01-22	143.00	147.20	136.40	147.20	295824
2015-01-23	147.60	148.80	142.80	147.40	159102
2015-01-26	147.80	154.00	147.40	152.00	206757
2015-01-27	150.00	158.30	150.00	156.40	256410
2015-01-28	158.00	161.20	152.20	153.00	291348
2015-01-29	154.00	158.20	148.20	157.20	158347
2015-01-30	156.40	161.40	154.80	156.20	244303
2015-02-02	156.00	159.60	151.20	154.40	236726
2015-02-03	153.80	155.20	140.60	149.40	284500
2015-02-04	148.20	156.30	145.40	154.40	202034
2015-02-05	154.60	159.80	153.00	159.60	176926
2015-02-06	162.60	166.40	158.00	159.40	244568
2015-02-09	159.60	164.00	156.60	160.60	137342
2015-02-10	162.40	167.00	160.80	165.50	129883
2015-02-11	164.60	171.00	161.80	164.80	181072
2015-02-12	168.00	169.80	164.80	168.00	158895
2015-02-13	168.00	176.80	164.80	176.00	277456
2015-02-17	178.40	184.50	174.20	176.40	364359
2015-02-18	176.40	182.00	176.00	181.40	226768
2015-02-19	180.00	187.20	180.00	185.00	166742
2015-02-20	185.40	194.00	183.20	190.20	233288
2015-02-23	192.60	196.60	188.30	189.80	324225
2015-02-24	189.60	192.80	182.20	186.20	287444
2015-02-25	185.00	188.40	168.00	186.60	355144
2015-02-26	186.80	188.19	180.80	186.20	174464
2015-02-27	173.00	185.00	170.20	183.00	263083
2015-03-02	180.60	182.00	173.80	178.40	319133
2015-03-03	177.00	177.80	167.60	171.40	542983
2015-03-04	170.00	177.80	167.20	176.60	190045
2015-03-05	177.80	184.34	177.00	178.80	217775
2015-03-06	177.40	179.40	173.10	176.00	182204
2015-03-09	177.20	178.00	170.60	175.80	157700
2015-03-10	173.20	183.40	172.60	180.40	175905
2015-03-11	181.20	184.20	177.60	180.30	188907
2015-03-12	181.20	186.80	179.87	185.80	195996
2015-03-13	184.80	188.00	180.20	185.80	191664
2015-03-16	186.60	190.00	185.00	188.20	210592
2015-03-17	188.20	191.20	186.00	188.60	146623
2015-03-18	187.80	191.80	184.40	189.40	154718
2015-03-19	187.80	195.00	185.00	194.20	177975
2015-03-20	194.40	199.00	191.00	191.60	436636
2015-03-23	192.00	192.60	186.60	191.00	149827
2015-03-24	191.00	194.00	184.00	185.00	206131
2015-03-25	175.80	179.00	158.00	159.60	453514
2015-03-26	147.20	154.10	147.00	151.60	1013140
2015-03-27	153.60	166.00	153.60	164.40	450768
2015-03-30	171.60	177.60	167.00	172.80	404262
2015-03-31	170.60	172.00	165.40	165.40	201373
2015-04-01	164.80	166.40	158.40	166.00	230023
2015-04-02	166.00	166.20	158.00	158.80	224762
2015-04-06	158.40	159.80	155.00	156.20	172218
2015-04-07	158.60	164.00	158.20	160.20	154134
2015-04-08	160.80	165.40	160.60	163.40	133424
2015-04-09	163.40	166.20	159.00	163.80	108678
2015-04-10	164.40	168.40	163.40	167.00	105364
2015-04-13	167.60	171.60	165.60	166.40	123198
2015-04-14	166.00	168.40	161.80	163.80	133126
2015-04-15	166.00	167.80	164.90	165.40	127134
2015-04-16	164.80	168.08	164.00	164.60	132703
2015-04-17	163.40	165.00	159.00	161.40	346811
2015-04-20	162.40	166.40	160.00	165.80	138333
2015-04-21	167.60	169.40	165.00	168.40	141759
2015-04-22	170.00	172.00	165.80	170.20	127173
2015-04-23	169.80	173.80	168.00	173.00	110738
2015-04-24	173.00	176.20	171.60	171.60	120467
2015-04-27	172.80	177.60	164.40	164.60	267358
2015-04-28	165.00	168.90	158.60	163.60	195738
2015-04-29	162.40	167.20	158.00	160.50	202804
2015-04-30	160.20	163.60	153.00	154.60	450787
2015-05-01	156.60	159.20	153.70	159.00	177242
2015-05-04	159.40	163.40	158.40	160.80	152778
2015-05-05	160.20	161.00	152.00	153.20	253531
2015-05-06	154.40	159.00	153.00	157.60	176037
2015-05-07	156.00	159.60	153.60	157.80	144011
2015-05-08	157.80	166.40	157.00	164.60	200018
2015-05-11	165.00	171.80	164.60	170.40	139916
2015-05-12	169.40	172.40	166.40	170.20	118061
2015-05-13	171.60	173.40	168.60	169.40	94431
2015-05-14	170.40	174.80	165.60	172.60	118650
2015-05-15	172.80	173.40	168.60	170.80	79629
2015-05-18	170.00	175.00	168.60	174.40	110964
2015-05-19	174.60	176.28	173.10	174.80	65228
2015-05-20	174.80	178.80	172.20	176.80	84246
2015-05-21	175.80	178.13	175.00	177.20	71613
2015-05-22	176.80	179.80	176.20	177.40	75454
2015-05-26	176.60	178.40	175.40	177.80	78859
2015-05-27	178.80	180.00	176.40	179.80	105954
2015-05-28	179.00	181.00	174.00	176.80	338424
2015-05-29	176.40	180.40	176.00	180.00	147278
2015-06-01	181.80	182.60	176.00	178.70	271703
2015-06-02	177.80	179.00	174.80	177.80	215809
2015-06-03	178.60	179.80	176.80	178.20	97478
2015-06-04	177.60	179.40	173.00	175.20	88718
2015-06-05	174.60	176.20	167.40	176.10	110945
2015-06-08	175.80	180.20	175.40	177.20	108858
2015-06-09	179.80	179.80	176.60	179.00	92142
2015-06-10	179.80	181.40	177.40	179.70	120080
2015-06-11	180.20	180.70	177.60	179.80	67933
2015-06-12	179.20	180.00	178.00	178.30	73866
2015-06-15	177.20	178.60	174.40	177.40	99299
2015-06-16	177.20	180.80	177.00	179.60	115244
2015-06-17	179.60	182.75	179.00	182.60	120302
2015-06-18	183.40	191.00	183.00	190.60	194015
2015-06-19	190.00	191.40	187.60	187.60	313932
2015-06-22	189.80	200.00	189.40	199.20	236360
2015-06-23	201.60	223.20	201.60	222.20	502466
2015-06-24	221.00	229.00	219.80	223.80	386246
2015-06-25	226.80	228.60	218.00	222.30	219465
2015-06-26	222.20	225.20	219.20	223.10	194722
2015-06-29	211.20	221.60	208.40	211.20	216328
2015-06-30	213.80	223.80	213.00	222.80	213447
2015-07-01	224.60	225.80	217.80	220.00	147999
2015-07-02	220.80	221.40	215.30	217.60	104310
2015-07-06	215.20	225.00	209.20	223.20	142815
2015-07-07	223.80	227.20	219.40	227.10	200814
2015-07-08	223.80	225.00	217.60	218.20	145842
2015-07-09	228.20	243.40	225.20	242.20	356650
2015-07-10	244.20	248.80	237.40	239.60	288678
2015-07-13	243.20	243.60	237.80	239.40	206164
2015-07-14	239.60	244.40	236.70	243.60	196551
2015-07-15	246.40	255.20	236.80	237.20	289719
2015-07-16	241.60	244.00	237.10	241.80	200722
2015-07-17	242.60	243.00	238.00	241.70	407405
2015-07-20	243.20	250.60	242.20	248.60	181751
2015-07-21	259.00	262.40	243.00	246.40	289904
2015-07-22	243.40	250.70	238.60	248.40	139926
2015-07-23	248.40	248.40	237.20	239.80	159400
2015-07-24	237.60	245.80	235.00	235.80	175602
2015-07-27	235.00	235.00	221.60	232.40	219993
2015-07-28	234.00	246.00	230.60	243.90	167847
2015-07-29	242.40	244.80	234.20	238.80	144192
2015-07-30	244.60	245.00	235.20	242.20	149525
2015-07-31	242.60	246.60	237.40	241.20	134725
2015-08-03	244.20	249.60	238.40	242.40	148092
2015-08-04	242.80	243.70	230.30	235.20	217270
2015-08-05	236.00	243.80	235.40	239.80	121892
2015-08-06	239.60	241.40	226.40	228.40	171172
2015-08-07	224.20	224.60	210.40	216.60	299284
2015-08-10	217.60	224.80	217.60	223.80	237963
2015-08-11	246.60	300.20	246.20	277.80	1545487
2015-08-12	272.80	275.80	256.40	273.00	404797
2015-08-13	279.40	289.80	268.40	268.80	386738
2015-08-14	267.60	276.80	260.60	266.00	255770
2015-08-17	266.00	285.00	264.00	282.80	218015
2015-08-18	283.00	283.60	269.20	269.80	191837
2015-08-19	268.00	272.20	260.10	262.40	192330
2015-08-20	260.00	264.60	246.60	246.80	223386
2015-08-21	238.00	251.00	233.60	243.00	242967
2015-08-24	219.00	232.00	202.00	214.60	380636
2015-08-25	231.20	231.20	204.80	205.00	286197
2015-08-26	211.40	217.80	200.60	215.80	289783
2015-08-27	223.40	234.60	219.00	232.40	343657
2015-08-28	227.20	234.10	225.68	232.40	189415
2015-08-31	229.80	234.00	214.70	215.40	210916
2015-09-01	207.60	212.20	201.60	210.20	556101
2015-09-02	214.00	219.40	210.60	218.60	200277
2015-09-03	220.60	222.90	207.60	208.20	166446
2015-09-04	205.60	210.80	202.20	205.20	198084
2015-09-08	210.20	213.20	205.60	212.80	219897
2015-09-09	214.40	215.00	202.60	203.40	193023
2015-09-10	203.40	205.60	196.40	202.00	363466
2015-09-11	206.60	208.00	196.20	200.00	261747
2015-09-14	200.00	201.80	193.20	195.00	128362
2015-09-15	195.00	204.00	194.02	203.40	148501
2015-09-16	208.40	208.40	196.20	199.00	231893
2015-09-17	198.60	209.40	198.20	207.40	203106
2015-09-18	203.40	212.40	202.60	211.40	269664
2015-09-21	212.00	214.00	193.60	198.20	355725
2015-09-22	193.20	199.40	190.80	195.40	208196
2015-09-23	196.00	197.60	185.60	189.80	296463
2015-09-24	188.40	191.20	180.80	183.80	203416
2015-09-25	186.60	187.80	167.60	172.60	402761
2015-09-28	170.20	175.40	158.40	163.00	429138
2015-09-29	158.20	168.40	125.00	128.20	1325734
2015-09-30	141.40	157.60	140.00	141.40	1301760
2015-10-01	142.40	145.98	128.60	135.40	683279
2015-10-02	131.20	140.60	128.00	140.40	479559
2015-10-05	142.80	145.80	136.20	141.80	328159
2015-10-06	139.80	143.00	127.20	135.90	319260
2015-10-07	136.80	145.40	130.00	145.20	325252
2015-10-08	144.20	152.40	140.40	152.20	476229
2015-10-09	153.40	161.60	148.60	160.80	372329
2015-10-12	161.20	162.20	154.42	156.00	217614
2015-10-13	155.00	162.40	152.00	152.40	270155
2015-10-14	153.40	159.00	148.00	149.60	299710
2015-10-15	148.80	156.60	147.40	156.40	248140
2015-10-16	157.40	159.80	151.20	153.60	568547
2015-10-19	155.40	156.00	145.60	150.80	285693
2015-10-20	149.80	150.40	139.20	139.80	291598
2015-10-21	139.60	142.23	130.40	136.00	364330
2015-10-22	137.00	140.00	130.00	132.60	329185
2015-10-23	135.00	141.70	131.00	141.20	308099
2015-10-26	140.00	141.40	136.40	138.40	201422
2015-10-27	137.00	140.80	134.60	140.00	220687
2015-10-28	140.00	147.00	137.00	146.80	219354
2015-10-29	146.00	147.20	137.20	137.60	215974
2015-10-30	138.20	140.00	133.60	135.00	245824
2015-11-02	135.80	154.80	135.80	153.60	318693
2015-11-03	152.00	160.60	146.60	158.00	307858
2015-11-04	164.20	165.20	156.40	161.00	301873
2015-11-05	160.40	161.00	154.00	155.60	200935
2015-11-06	155.40	162.60	151.20	160.00	320301
2015-11-09	146.20	161.40	141.00	149.90	705925
2015-11-10	150.00	150.00	135.40	140.40	454282
2015-11-11	140.40	142.20	135.80	135.80	230670
2015-11-12	134.40	135.00	131.40	131.80	163463
2015-11-13	131.00	135.80	130.00	134.40	159725
2015-11-16	133.40	140.20	133.00	140.20	245510
2015-11-17	141.60	153.86	140.00	149.40	354647
2015-11-18	149.40	153.20	146.80	153.20	203413
2015-11-19	153.80	154.00	139.80	140.80	262812
2015-11-20	141.40	145.60	139.20	143.80	171249
2015-11-23	143.40	153.00	142.10	150.40	175741
2015-11-24	149.00	155.40	147.60	154.00	165728
2015-11-25	154.60	159.80	150.20	159.60	166159
2015-11-27	159.40	161.00	153.90	156.10	103144
2015-11-30	158.40	174.00	156.60	171.20	430835
2015-12-01	171.80	173.40	164.60	171.00	417606
2015-12-02	171.80	184.60	171.00	174.40	393582
2015-12-03	175.60	176.80	164.00	165.20	238968
2015-12-04	166.80	174.40	164.20	174.40	229665
2015-12-07	172.20	172.80	160.40	161.40	248388
2015-12-08	158.60	167.50	156.40	165.60	224039
2015-12-09	164.00	165.40	157.40	159.40	174500
2015-12-10	159.80	165.40	158.40	165.00	155190
2015-12-11	161.00	163.40	154.22	154.60	219147
2015-12-14	154.20	154.20	143.80	148.60	234173
2015-12-15	152.20	165.00	151.60	164.20	309270
2015-12-16	165.80	175.80	164.80	175.40	309807
2015-12-17	176.00	179.00	170.40	173.40	278070
2015-12-18	172.40	177.60	170.20	170.60	491659
2015-12-21	171.60	174.60	165.30	172.20	252914
2015-12-22	174.00	174.20	165.20	165.60	183469
2015-12-23	166.40	169.40	164.20	167.20	120235
2015-12-24	167.80	173.40	167.80	169.60	87058
2015-12-28	168.00	170.00	164.40	165.60	151799
2015-12-29	167.00	174.70	165.80	173.80	154881
2015-12-30	174.00	174.00	166.40	167.00	135406
2015-12-31	166.60	169.80	163.20	167.80	212274
2016-01-04	163.40	165.00	155.20	157.60	244205
2016-01-05	158.40	161.80	155.00	157.80	152659
2016-01-06	153.80	154.80	148.20	150.80	250743
2016-01-07	145.00	147.60	135.20	138.40	354790
2016-01-08	142.60	143.20	139.20	141.40	150633
2016-01-11	141.60	143.60	126.00	131.50	293076
2016-01-12	134.20	140.00	123.00	132.80	335259
2016-01-13	138.80	139.20	117.60	120.40	374322
2016-01-14	123.00	134.60	99.60	131.40	551426
2016-01-15	120.20	130.60	119.60	130.20	520172
2016-01-19	134.80	134.80	117.00	121.40	414481
2016-01-20	117.00	127.00	109.20	124.00	426549
2016-01-21	125.20	131.54	120.00	124.20	342230
2016-01-22	127.60	133.00	122.76	132.40	408604
2016-01-25	122.00	130.80	108.50	111.20	1008373
2016-01-26	107.80	113.00	105.40	112.90	1199151
2016-01-27	113.20	113.80	105.60	106.80	553503
2016-01-28	108.40	108.80	96.00	97.40	576310
2016-01-29	100.40	105.20	98.00	103.00	424842
2016-02-01	103.60	103.80	97.40	100.80	419612
2016-02-02	98.80	102.20	91.40	94.00	652817
2016-02-03	96.00	96.80	81.50	91.80	626876
2016-02-04	90.40	99.00	87.80	97.60	545451
2016-02-05	96.40	97.20	90.20	96.20	886590
2016-02-08	93.00	95.20	88.40	93.00	755847
2016-02-09	90.20	97.00	87.00	92.40	430894
2016-02-10	94.40	100.20	92.36	93.20	407558
2016-02-11	90.20	93.20	88.20	90.60	526780
2016-02-12	92.80	93.50	89.60	92.20	312663
2016-02-16	96.00	102.00	94.00	98.00	416025
2016-02-17	100.80	102.82	98.20	101.40	404828
2016-02-18	103.20	104.00	96.80	97.20	390417
2016-02-19	96.40	102.60	93.90	101.20	434864
2016-02-22	103.40	104.40	99.90	100.60	250693
2016-02-23	100.20	102.00	96.40	96.60	193879
2016-02-24	95.60	96.80	90.20	95.80	302651
2016-02-25	95.60	97.80	91.00	91.80	299841
2016-02-26	93.40	95.00	90.60	94.20	273672
2016-02-29	93.20	96.00	84.40	87.20	606604
2016-03-01	89.00	96.30	87.00	94.00	881283
2016-03-02	94.20	97.80	91.40	96.40	484374
2016-03-03	96.20	96.20	96.20	95.80	310
2016-03-04	96.60	99.80	94.60	97.20	302562
2016-03-07	96.60	106.50	94.90	102.80	342247
2016-03-08	102.80	103.20	102.80	97.60	65
2016-03-09	98.20	99.60	94.60	98.20	185576
2016-03-10	98.80	98.80	98.80	98.80	5
2016-03-11	96.80	97.80	93.40	97.60	177188
2016-03-14	96.80	110.00	95.80	107.60	429961
2016-03-15	107.00	107.40	99.00	99.80	299390
2016-03-16	98.60	102.60	94.40	97.40	256536
2016-03-17	96.20	99.60	93.80	98.00	221558
2016-03-18	98.80	102.40	97.60	101.40	457399
2016-03-21	101.20	107.30	100.40	105.00	278051
2016-03-22	103.60	112.79	103.20	110.40	342377
2016-03-23	110.20	112.40	103.00	103.20	301881
2016-03-24	103.20	103.20	103.20	103.60	5
2016-03-28	104.20	104.80	100.80	100.80	187504
2016-03-29	100.40	104.40	97.20	104.20	240928
2016-03-30	105.20	111.80	101.60	102.80	291354
2016-03-31	103.60	106.42	101.80	102.80	353000
2016-04-01	101.80	111.00	101.60	109.80	278905
2016-04-04	109.00	110.20	105.40	106.40	279181
2016-04-05	105.20	110.60	103.20	106.80	297924
2016-04-06	107.40	113.70	106.20	113.60	332797
2016-04-07	113.00	116.10	109.40	109.80	326953
2016-04-08	111.00	113.80	109.00	110.20	209415
2016-04-11	111.60	115.00	109.00	109.40	249730
2016-04-12	109.20	111.00	105.60	109.40	234233
2016-04-13	111.60	112.40	109.10	111.40	235068
2016-04-14	112.80	114.00	109.20	111.40	323886
2016-04-15	110.40	111.60	107.40	109.40	236983
2016-04-18	108.40	111.60	107.00	109.80	185673
2016-04-19	109.80	110.80	105.20	106.30	261406
2016-04-20	105.80	106.80	102.40	104.60	207003
2016-04-21	105.00	110.20	103.60	110.00	206084
2016-04-22	109.80	112.00	106.60	112.00	231080
2016-04-25	112.00	112.57	108.20	109.00	153952
2016-04-26	109.20	111.00	105.20	110.00	276445
2016-04-27	108.80	110.80	107.60	109.40	259716
2016-04-28	108.60	113.50	108.00	109.00	279769
2016-04-29	108.60	109.80	104.80	104.80	265475
2016-05-02	106.00	106.60	101.40	106.40	258365
2016-05-03	104.20	105.40	100.20	100.60	237888
2016-05-04	101.80	102.80	95.20	95.60	352697
2016-05-05	94.20	96.40	90.20	91.60	316832
2016-05-06	91.40	93.40	89.80	92.20	241312
2016-05-09	90.40	96.40	89.80	95.80	289244
2016-05-10	96.00	98.00	89.80	93.40	312772
2016-05-11	92.80	94.00	88.80	89.20	159326
2016-05-12	89.20	91.20	85.40	86.60	182583
2016-05-13	86.00	89.40	86.00	88.20	166878
2016-05-16	88.80	94.00	87.80	93.80	213548
2016-05-17	93.60	101.00	93.40	97.00	318696
2016-05-18	96.80	103.20	96.60	103.00	311921
2016-05-19	102.40	106.20	100.00	102.00	198478
2016-05-20	102.20	104.90	102.20	104.80	191256
2016-05-23	105.40	109.40	105.20	107.20	239029
2016-05-24	108.80	110.40	107.40	110.00	210306
2016-05-25	118.00	121.20	114.60	115.60	518888
2016-05-26	115.40	115.60	111.40	112.40	189772
2016-05-27	112.80	117.20	111.55	117.20	187007
2016-05-31	119.60	125.76	118.60	121.80	452202
2016-06-01	120.40	124.20	120.20	122.80	373835
2016-06-02	123.00	126.00	122.00	126.00	251807
2016-06-03	126.20	126.65	120.20	122.40	366012
2016-06-06	122.00	130.20	118.80	129.40	312515
2016-06-07	129.60	138.40	126.00	131.20	389015
2016-06-08	133.20	135.00	130.80	134.00	246262
2016-06-09	133.20	139.60	132.20	132.20	323031
2016-06-10	131.00	131.80	127.20	129.80	225078
2016-06-13	130.20	132.70	126.80	127.00	225771
2016-06-14	126.00	131.70	125.60	131.60	217076
2016-06-15	133.00	138.00	131.80	133.00	217249
2016-06-16	132.60	136.00	130.00	135.40	198689
2016-06-17	136.20	137.80	133.20	133.80	472947
2016-06-20	137.00	139.00	134.20	136.20	164883
2016-06-21	136.80	137.00	133.00	134.40	170504
2016-06-22	134.40	137.80	131.40	133.80	184957
2016-06-23	135.40	138.20	133.90	138.20	152405
2016-06-24	130.60	135.80	129.80	133.20	319066
2016-06-27	130.60	134.60	125.20	125.40	374892
2016-06-28	128.00	140.00	127.60	139.40	473542
2016-06-29	141.80	145.00	138.00	143.40	338969
2016-06-30	145.60	148.00	142.80	145.40	343200
2016-07-01	145.00	150.20	144.40	149.80	276160
2016-07-05	149.20	150.00	144.20	144.60	207629
2016-07-06	143.60	149.40	141.20	149.20	197880
2016-07-07	149.80	153.00	146.60	149.20	184750
2016-07-08	149.00	153.60	148.80	152.40	194291
2016-07-11	156.00	159.40	154.80	155.40	259681
2016-07-12	157.80	158.00	154.00	154.60	205661
2016-07-13	155.00	155.60	148.00	148.60	241291
2016-07-14	149.60	154.00	149.20	151.00	185149
2016-07-15	152.40	153.20	150.10	151.20	278234
2016-07-18	151.60	152.80	149.80	151.80	142852
2016-07-19	151.60	152.60	144.80	145.20	195691
2016-07-20	145.40	148.60	144.40	148.60	164133
2016-07-21	149.80	151.20	146.80	148.80	168995
2016-07-22	147.60	148.20	143.00	147.00	295864
2016-07-25	147.00	148.60	144.80	146.00	250689
2016-07-26	146.60	147.60	144.60	147.40	181350
2016-07-27	148.40	150.00	146.40	148.20	262964
2016-07-28	149.60	149.60	144.60	147.60	175830
2016-07-29	146.40	148.70	142.20	146.40	203341
2016-08-01	147.40	149.70	145.20	147.00	205357
2016-08-02	147.20	147.80	141.20	143.80	180932
2016-08-03	144.40	153.00	143.60	152.20	215883
2016-08-04	153.60	155.73	150.20	150.20	167495
2016-08-05	151.00	154.00	150.20	152.80	136575
2016-08-08	154.00	154.80	150.00	150.40	140645
2016-08-09	152.00	153.60	149.20	151.40	189683
2016-08-10	146.60	147.40	134.40	136.60	555162
2016-08-11	138.00	139.20	134.20	137.20	283759
2016-08-12	138.40	142.80	137.20	140.80	408975
2016-08-15	142.40	152.30	142.00	150.20	237351
2016-08-16	151.00	152.20	147.00	147.60	225821
2016-08-17	148.00	149.00	145.60	147.20	135887
2016-08-18	147.80	148.10	142.80	143.80	279225
2016-08-19	143.20	143.40	139.10	140.40	275702
2016-08-22	140.40	144.60	138.00	144.60	206576
2016-08-23	145.80	149.40	145.40	148.00	134200
2016-08-24	148.00	151.80	139.40	139.80	394870
2016-08-25	141.40	144.20	132.80	137.40	276743
2016-08-26	144.00	145.80	140.80	143.60	270889
2016-08-29	144.00	144.38	139.80	144.20	182258
2016-08-30	141.60	143.70	138.40	139.20	263140
2016-08-31	140.00	140.40	135.60	136.80	168397
2016-09-01	137.00	137.80	134.10	136.40	138321
2016-09-02	136.60	138.40	134.40	135.40	122155
2016-09-06	137.40	145.00	135.80	145.00	251936
2016-09-07	145.00	152.00	143.80	145.00	241352
2016-09-08	144.60	152.00	144.00	150.00	261685
2016-09-09	152.80	163.00	151.60	155.80	746513
2016-09-12	160.00	163.60	156.00	163.60	449097
2016-09-13	160.20	162.00	157.00	159.20	289545
2016-09-14	162.00	168.32	162.00	166.20	299341
2016-09-15	169.60	169.80	162.00	166.80	1258557
2016-09-16	23.40	33.60	23.20	25.80	12111624
2016-09-19	28.60	30.00	27.20	29.80	4146137
2016-09-20	29.80	30.40	27.80	29.20	1516995
2016-09-21	29.80	38.80	29.00	38.80	4766254
2016-09-22	44.80	45.00	41.00	43.00	4257612
2016-09-23	45.00	48.20	43.40	45.20	3546181
2016-09-26	46.00	48.60	45.40	47.00	1895963
2016-09-27	48.60	49.40	42.80	45.60	2703040
2016-09-28	46.20	46.20	42.40	44.00	1455485
2016-09-29	44.00	45.00	40.00	41.20	1413993
2016-09-30	41.60	41.80	39.60	41.60	844610
2016-10-03	41.80	43.40	41.20	41.60	563661
2016-10-04	41.60	41.80	39.60	40.00	574974
2016-10-05	39.80	41.20	39.20	40.20	680858
2016-10-06	39.80	40.00	37.40	37.60	674383
2016-10-07	34.40	37.00	32.20	36.00	1037619
2016-10-10	35.20	38.40	35.20	37.60	457404
2016-10-11	37.80	38.60	35.40	35.40	454023
2016-10-12	35.60	35.72	32.40	32.40	741579
2016-10-13	32.60	34.13	32.40	32.60	518601
2016-10-14	33.20	33.40	31.00	31.20	468501
2016-10-17	30.80	31.60	30.00	30.60	397804
2016-10-18	30.00	32.60	30.00	31.80	367682
2016-10-19	32.00	32.30	31.00	31.80	225819
2016-10-20	31.20	32.40	31.20	31.40	306461
2016-10-21	32.00	32.00	30.20	30.40	563811
2016-10-24	31.00	32.40	30.40	31.60	312290
2016-10-25	31.20	31.80	30.60	31.00	232782
2016-10-26	31.00	33.40	31.00	32.00	334653
2016-10-27	32.20	33.00	29.80	30.20	400012
2016-10-28	30.20	30.40	28.40	28.80	478963
2016-10-31	29.00	31.31	28.40	30.40	302345
2016-11-01	30.20	30.50	28.40	28.90	480341
2016-11-02	29.00	29.20	26.80	26.80	348508
2016-11-03	27.00	27.20	24.40	24.40	565065
2016-11-04	25.00	30.40	25.00	29.00	780089
2016-11-07	30.00	30.80	29.00	29.40	505485
2016-11-08	29.80	30.00	28.20	29.00	263259
2016-11-09	28.80	34.00	28.80	34.00	846743
2016-11-10	29.40	30.60	26.40	28.00	1142926
2016-11-11	28.40	28.60	27.00	27.80	621397
2016-11-14	28.60	29.00	26.40	27.00	547241
2016-11-15	27.40	27.60	26.00	27.20	359054
2016-11-16	26.20	27.40	25.80	25.80	536471
2016-11-17	26.60	26.80	25.20	26.20	488386
2016-11-18	26.40	27.00	25.60	25.80	320330
2016-11-21	26.20	26.40	25.80	26.00	291218
2016-11-22	26.40	26.40	25.20	25.20	307459
2016-11-23	25.20	25.80	24.40	25.80	303536
2016-11-25	25.60	26.40	25.20	26.20	181412
2016-11-28	26.40	26.40	25.60	25.60	203446
2016-11-29	25.40	25.80	25.00	25.40	601552
2016-11-30	25.80	25.80	24.20	24.20	292367
2016-12-01	24.40	24.80	23.60	23.60	422497
2016-12-02	23.60	25.20	23.40	24.80	239739
2016-12-05	24.80	25.80	24.80	25.80	248004
2016-12-06	26.00	29.60	25.20	29.20	724681
2016-12-07	29.60	29.80	26.60	26.60	526850
2016-12-08	26.80	28.80	26.78	28.60	333129
2016-12-09	29.60	30.80	28.20	29.20	727528
2016-12-12	29.00	29.20	26.80	27.00	310029
2016-12-13	27.00	27.40	26.00	26.80	310285
2016-12-14	26.40	27.00	25.60	25.80	214735
2016-12-15	25.80	28.00	25.60	28.00	363205
2016-12-16	28.00	28.60	26.80	28.00	1041961
2016-12-19	27.60	29.40	27.40	28.00	345083
2016-12-20	28.20	29.20	27.80	28.40	245696
2016-12-21	28.40	28.80	27.60	27.60	192439
2016-12-22	27.20	27.60	26.40	26.40	301654
2016-12-23	26.80	27.80	26.40	27.80	220939
2016-12-27	27.60	28.00	26.40	26.40	218755
2016-12-28	26.40	26.60	26.00	26.00	252310
2016-12-29	26.00	26.40	25.20	25.80	298886
2016-12-30	25.80	26.20	25.20	25.20	319086
2017-01-03	25.60	26.40	24.00	25.40	414509
2017-01-04	25.60	26.40	25.40	26.20	323808
2017-01-05	26.80	26.80	26.00	26.40	263596
2017-01-06	26.40	27.80	26.40	27.40	309008
2017-01-09	27.80	29.00	27.20	28.40	394158
2017-01-10	28.60	29.40	28.00	28.60	388883
2017-01-11	29.00	29.40	27.00	27.00	518886
2017-01-12	27.00	29.20	26.20	29.00	498550
2017-01-13	28.80	29.40	28.20	28.60	358566
2017-01-17	28.60	29.20	27.40	27.40	242886
2017-01-18	28.20	28.80	27.20	28.40	256250
2017-01-19	28.20	28.40	27.00	27.40	192219
2017-01-20	27.60	28.00	26.80	27.00	212324
2017-01-23	27.00	27.80	26.60	27.00	264817
2017-01-24	27.40	27.40	26.20	27.00	295400
2017-01-25	26.80	27.40	26.40	27.20	272302
2017-01-26	27.40	27.40	26.00	26.40	183986
2017-01-27	27.00	27.00	26.00	26.60	184152
2017-01-30	26.40	26.60	25.40	25.60	225234
2017-01-31	25.80	26.60	25.00	26.20	358758
2017-02-01	26.00	26.40	25.80	26.00	166503
2017-02-02	26.20	26.60	25.60	25.60	189722
2017-02-03	26.00	26.60	25.60	26.60	158982
2017-02-06	26.60	27.00	26.00	26.60	135371
2017-02-07	26.60	26.80	25.80	26.20	157187
2017-02-08	25.80	26.60	25.60	26.20	174301
2017-02-09	25.80	26.60	25.80	26.40	145844
2017-02-10	26.60	27.40	26.20	26.80	301734
2017-02-13	27.60	28.40	26.80	27.40	265753
2017-02-14	27.40	28.40	27.20	28.40	252536
2017-02-15	28.40	34.60	28.20	32.40	1571994
2017-02-16	33.60	35.60	29.60	31.20	1068215
2017-02-17	31.00	31.20	29.80	30.20	381850
2017-02-21	30.80	31.00	29.00	29.00	239231
2017-02-22	29.60	30.80	28.60	28.60	228177
2017-02-23	28.80	29.20	27.40	27.60	180673
2017-02-24	28.00	29.40	27.60	27.60	291053
2017-02-27	28.20	32.60	28.00	32.60	490671
2017-02-28	30.00	31.60	29.00	30.20	536579
2017-03-01	30.60	30.80	29.20	30.00	351526
2017-03-02	30.40	30.60	28.60	28.60	286072
2017-03-03	28.60	29.60	28.60	29.40	171525
2017-03-06	30.00	31.00	28.80	29.40	319929
2017-03-07	29.20	29.60	28.40	28.40	209270
2017-03-08	28.40	30.00	28.40	29.00	284398
2017-03-09	29.00	29.60	29.00	29.20	168517
2017-03-10	29.40	29.60	28.80	29.20	177007
2017-03-13	29.00	29.10	28.20	28.80	153181
2017-03-14	28.60	29.00	27.60	27.60	287888
2017-03-15	28.00	28.20	27.40	27.80	289962
2017-03-16	28.00	28.00	27.60	27.60	129342
2017-03-17	27.00	27.60	26.60	26.80	872767
2017-03-20	26.80	27.00	26.40	26.40	150216
2017-03-21	26.60	27.00	24.40	24.40	466682
2017-03-22	24.40	25.60	24.40	24.80	275370
2017-03-23	25.20	26.00	24.80	25.40	207113
2017-03-24	25.60	25.80	25.00	25.20	106808
2017-03-27	24.80	26.00	24.60	26.00	191623
2017-03-28	26.00	26.60	25.60	25.80	129625
2017-03-29	26.00	26.20	25.30	25.60	193820
2017-03-30	25.80	26.00	25.20	25.20	99438
2017-03-31	25.20	25.80	25.00	25.60	107577
2017-04-03	25.80	25.80	24.40	24.40	193409
2017-04-04	24.80	24.80	23.20	23.20	310579
2017-04-05	23.60	23.80	20.40	20.60	769342
2017-04-06	20.80	21.00	14.65	18.02	1466883
2017-04-07	17.01	18.80	16.26	17.93	469503
2017-04-10	17.66	18.55	16.40	18.00	376019
2017-04-11	18.04	18.56	17.00	17.80	276221
2017-04-12	17.90	18.19	17.22	17.64	182527
2017-04-13	17.58	18.76	17.21	18.04	225294
2017-04-17	18.10	18.14	17.50	17.67	88180
2017-04-18	17.60	18.19	16.40	16.59	304654
2017-04-19	16.60	17.40	16.40	16.53	287802
2017-04-20	16.56	17.09	16.10	16.49	224827
2017-04-21	16.80	16.80	16.37	16.58	153354
2017-04-24	16.75	16.75	15.60	16.27	382811
2017-04-25	16.27	17.20	16.21	16.79	285676
2017-04-26	17.00	17.08	16.30	16.61	201645
2017-04-27	16.52	16.99	16.20	16.58	177953
2017-04-28	16.42	16.67	16.12	16.32	152777
2017-05-01	16.40	16.60	16.20	16.36	158543
2017-05-02	16.40	16.69	16.02	16.15	210410
2017-05-03	16.00	16.16	15.27	15.59	319785
2017-05-04	15.40	15.60	15.00	15.20	282941
2017-05-05	15.20	15.29	14.60	14.87	204425
2017-05-08	14.78	15.50	14.60	14.68	227312
2017-05-09	16.00	19.78	15.59	16.98	956383
2017-05-10	16.70	17.17	15.66	16.69	290010
2017-05-11	16.78	19.17	16.40	18.51	612207
2017-05-12	18.51	21.00	17.70	20.00	891078
2017-05-15	22.00	24.00	21.20	21.80	926187
2017-05-16	22.80	23.60	22.00	22.60	502928
2017-05-17	22.00	22.22	20.40	20.60	374480
2017-05-18	20.40	22.20	20.20	21.80	226013
2017-05-19	21.80	22.80	20.80	20.80	233771
2017-05-22	21.20	21.40	20.00	20.40	225122
2017-05-23	20.60	21.40	19.20	20.40	373205
2017-05-24	20.40	20.40	19.60	20.40	109002
2017-05-25	20.20	21.60	19.80	20.80	222874
2017-05-26	20.60	21.40	19.60	19.80	218783
2017-05-30	19.80	20.40	18.55	19.20	173661
2017-05-31	19.60	19.80	18.06	18.43	309545
2017-06-01	18.41	21.00	18.40	20.80	325196
2017-06-02	21.00	21.00	19.42	20.20	216902
2017-06-05	20.20	21.40	19.80	21.00	206527
2017-06-06	21.00	21.40	20.20	20.40	160267
2017-06-07	22.60	23.40	21.00	21.20	649576
2017-06-08	21.20	21.20	20.40	20.80	206281
2017-06-09	20.80	21.00	20.00	20.20	158141
2017-06-12	20.40	21.20	20.20	21.20	192816
2017-06-13	20.80	21.40	20.60	21.20	116916
2017-06-14	21.40	21.60	21.20	21.40	125815
2017-06-15	21.00	21.60	20.80	20.80	136217
2017-06-16	20.60	22.20	20.60	22.00	920994
2017-06-19	22.40	22.60	21.65	22.00	192758
2017-06-20	22.00	22.80	22.00	22.60	210396
2017-06-21	22.80	23.40	22.60	23.20	271913
2017-06-22	23.60	24.40	23.40	23.80	241248
2017-06-23	24.00	24.20	22.60	23.60	613697
2017-06-26	24.20	24.40	23.20	23.80	146496
2017-06-27	23.40	24.20	22.00	22.20	287234
2017-06-28	21.80	23.80	21.80	23.60	212454
2017-06-29	24.00	24.00	22.40	23.00	155060
2017-06-30	23.00	23.40	22.60	23.00	100870
2017-07-03	23.00	23.20	22.60	23.00	67947
2017-07-05	22.60	24.20	22.60	23.80	200190
2017-07-06	24.00	24.00	23.20	23.60	149111
2017-07-07	24.00	24.20	23.20	23.60	141839
2017-07-10	23.60	24.40	22.80	23.20	267630
2017-07-11	23.20	23.80	22.60	23.40	134822
2017-07-12	23.80	24.00	23.20	23.40	91574
2017-07-13	23.20	23.70	23.00	23.40	113325
2017-07-14	23.40	23.80	23.20	23.40	98025
2017-07-17	23.20	23.60	22.80	22.80	147172
2017-07-18	24.20	30.60	23.40	29.00	1603446
2017-07-19	30.80	32.80	27.60	28.40	1258214
2017-07-20	28.40	30.80	27.60	30.20	567766
2017-07-21	30.60	30.80	29.00	29.60	358062
2017-07-24	31.60	35.00	29.20	30.20	1743739
2017-07-25	25.40	25.40	21.00	22.00	1701722
2017-07-26	22.00	22.20	21.40	21.80	334238
2017-07-27	21.80	22.00	20.00	20.40	437950
2017-07-28	20.00	20.38	18.20	19.19	623876
2017-07-31	19.10	21.40	19.10	20.80	383975
2017-08-01	21.20	21.20	20.20	20.60	199407
2017-08-02	20.80	21.00	19.00	19.30	315057
2017-08-03	19.40	19.80	19.00	19.37	233835
2017-08-04	19.46	21.20	19.30	20.20	323267
2017-08-07	20.40	20.40	18.80	19.20	283214
2017-08-08	19.60	20.40	19.20	19.42	215157
2017-08-09	21.40	21.80	19.80	19.80	425644
2017-08-10	20.00	20.20	19.30	19.60	242633
2017-08-11	19.66	20.40	19.42	19.97	184449
2017-08-14	19.97	21.00	19.80	20.60	191824
2017-08-15	20.80	20.80	20.20	20.20	114549
2017-08-16	20.40	21.00	20.00	20.20	104636
2017-08-17	20.00	20.60	19.40	19.79	163791
2017-08-18	19.41	20.20	19.40	20.00	135838
2017-08-21	20.00	20.20	19.60	20.00	145481
2017-08-22	20.00	20.20	20.00	20.00	90537
2017-08-23	21.00	21.20	20.40	20.80	219652
2017-08-24	20.80	21.20	20.80	20.80	124851
2017-08-25	21.00	21.60	20.80	21.20	264935
2017-08-28	21.40	22.60	21.20	21.60	182481
2017-08-29	21.60	22.00	21.20	21.20	146924
2017-08-30	21.20	21.60	21.00	21.20	177411
2017-08-31	21.20	21.60	21.00	21.00	191373
2017-09-01	21.00	23.20	21.00	22.00	395690
2017-09-05	22.20	22.20	21.20	21.60	212090
2017-09-06	21.60	22.80	21.60	22.00	154272
2017-09-07	22.00	23.80	21.90	23.60	293511
2017-09-08	23.40	23.60	22.60	23.20	200429
2017-09-11	23.40	23.40	22.60	23.00	174835
2017-09-12	23.00	23.60	22.80	22.80	202343
2017-09-13	22.80	24.00	22.80	23.80	233382
2017-09-14	24.00	24.60	22.80	23.00	354778
2017-09-15	23.20	23.20	22.20	22.80	424893
2017-09-18	22.80	23.00	22.20	22.40	227182
2017-09-19	22.60	23.00	22.40	22.80	236631
2017-09-20	23.00	23.40	22.80	23.00	144363
2017-09-21	23.00	23.40	22.80	23.20	148020
2017-09-22	23.40	23.60	23.00	23.20	142016
2017-09-25	23.40	25.60	23.20	24.20	573641
2017-09-26	25.40	25.40	23.40	23.60	247293
2017-09-27	24.00	24.00	22.60	23.20	267501
2017-09-28	23.20	23.20	22.60	23.00	153066
2017-09-29	23.20	23.20	22.80	22.80	146189
2017-10-02	22.80	23.40	22.80	23.40	161866
2017-10-03	23.40	23.40	22.80	23.00	285725
2017-10-04	23.40	23.40	22.80	23.20	209303
2017-10-05	23.00	23.60	22.80	23.20	215655
2017-10-06	23.00	23.40	22.40	23.00	219612
2017-10-09	22.80	23.40	22.60	23.20	118161
2017-10-10	23.40	23.40	22.80	23.40	163911
2017-10-11	23.20	24.50	23.00	23.20	231240
2017-10-12	23.00	24.00	22.80	23.60	203148
2017-10-13	23.00	23.60	22.60	22.80	232803
2017-10-16	22.80	23.20	22.20	22.40	192351
2017-10-17	22.40	22.60	21.20	21.60	231846
2017-10-18	21.40	21.70	20.20	20.40	265884
2017-10-19	20.20	21.60	19.61	21.20	374805
2017-10-20	21.20	21.60	20.40	21.00	138120
2017-10-23	21.00	21.00	20.40	20.60	86940
2017-10-24	20.60	20.80	20.00	20.60	100387
2017-10-25	20.60	20.80	19.60	20.20	166605
2017-10-26	20.00	20.20	19.24	20.00	165507
2017-10-27	20.00	21.00	19.80	21.00	162682
2017-10-30	21.00	21.20	20.40	20.40	110625
2017-10-31	22.40	23.20	21.40	21.80	353377
2017-11-01	21.80	22.80	21.80	22.20	185012
2017-11-02	22.40	22.80	22.00	22.60	118069
2017-11-03	22.60	23.00	22.40	22.80	144696
2017-11-06	23.00	23.40	22.40	22.60	129332
2017-11-07	22.40	23.40	21.90	22.40	193310
2017-11-08	22.40	22.80	21.60	22.80	159753
2017-11-09	22.40	22.80	22.20	22.60	112399
2017-11-10	22.60	22.65	22.00	22.50	114470
2017-11-13	23.20	24.60	22.80	24.40	496251
2017-11-14	24.60	25.00	23.40	23.80	226756
2017-11-15	23.40	23.88	23.20	23.20	143119
2017-11-16	23.00	25.00	22.80	24.60	251674
2017-11-17	24.40	27.80	24.40	25.80	535710
2017-11-20	26.40	27.60	26.20	27.20	268299
2017-11-21	27.60	29.00	27.40	28.20	372538
2017-11-22	28.60	30.00	27.80	29.80	298984
2017-11-24	30.60	32.80	30.20	30.80	376517
2017-11-27	31.00	31.60	27.00	28.20	508583
2017-11-28	28.60	29.00	26.20	27.10	322655
2017-11-29	26.00	27.00	25.40	26.80	233739
2017-11-30	26.60	27.60	26.40	27.20	142476
2017-12-01	27.20	29.60	27.20	28.60	327753
2017-12-04	29.20	30.20	28.40	28.60	251310
2017-12-05	28.40	29.80	28.40	29.20	210207
2017-12-06	29.20	29.40	28.00	28.40	207543
2017-12-07	28.20	28.80	27.60	28.20	151158
2017-12-08	28.20	29.00	28.00	28.60	133036
2017-12-11	28.80	29.60	27.20	27.60	278498
2017-12-12	27.80	28.00	26.20	26.20	231248
2017-12-13	26.20	26.60	25.00	26.40	307105
2017-12-14	26.60	27.00	26.00	26.60	235397
2017-12-15	26.60	28.40	26.00	27.60	979014
2017-12-18	28.20	30.00	27.60	29.80	451400
2017-12-19	25.20	25.80	21.06	21.80	1395179
2017-12-20	22.40	23.50	21.00	22.40	720091
2017-12-21	22.60	23.40	22.00	23.00	323597
2017-12-22	23.00	23.40	22.30	23.20	221224
2017-12-26	23.20	24.40	22.80	23.80	194222
2017-12-27	24.00	25.20	24.00	25.20	185190
2017-12-28	25.00	26.00	24.80	26.00	195596
2017-12-29	26.00	26.20	24.60	24.80	235757
2018-01-02	24.60	26.00	24.20	26.00	232284
2018-01-03	25.80	27.80	25.60	27.00	342926
2018-01-04	27.60	27.80	26.20	26.40	157743
2018-01-05	27.40	27.60	25.60	25.80	178008
2018-01-08	26.00	27.20	25.30	27.00	309460
2018-01-09	27.00	27.40	26.20	26.60	163134
2018-01-10	27.00	42.80	26.00	42.40	4313993
2018-01-11	39.00	42.60	37.90	39.60	2040163
2018-01-12	38.80	38.80	32.00	32.20	1577678
2018-01-16	33.60	34.60	32.80	33.00	542271
2018-01-17	34.80	35.00	33.00	34.60	556631
2018-01-18	35.00	37.60	34.22	36.40	528350
2018-01-19	38.00	40.00	37.40	39.40	705187
2018-01-22	39.80	44.20	39.80	42.80	1246805
2018-01-23	44.20	46.40	42.40	44.60	958149
2018-01-24	45.60	46.20	39.40	44.00	947797
2018-01-25	44.80	45.00	42.00	42.60	452349
2018-01-26	42.60	42.60	41.20	41.80	311511
2018-01-29	42.00	43.80	41.80	42.80	305017
2018-01-30	42.00	42.40	40.60	41.00	366090
2018-01-31	41.60	42.00	40.00	40.40	418587
2018-02-01	40.00	41.60	40.00	40.60	256035
2018-02-02	41.00	41.40	38.20	40.00	428188
2018-02-05	39.40	40.60	36.60	37.60	476498
2018-02-06	36.20	42.00	35.80	41.60	695930
2018-02-07	41.40	42.00	39.80	41.80	344779
2018-02-08	42.00	42.80	40.00	40.00	442277
2018-02-09	40.60	41.00	37.00	39.60	550536
2018-02-12	39.80	41.00	38.40	40.20	240055
2018-02-13	40.00	40.20	39.00	39.80	165007
2018-02-14	39.60	40.80	39.20	40.60	183045
2018-02-15	41.20	44.38	40.20	43.20	459930
2018-02-16	45.40	50.40	44.00	46.80	1557898
2018-02-20	49.60	52.00	47.80	48.40	902732
2018-02-21	49.20	49.80	46.40	47.40	490649
2018-02-22	47.40	48.20	46.00	47.80	364067
2018-02-23	47.60	48.40	44.40	46.60	476929
2018-02-26	47.20	48.80	46.40	47.00	339987
2018-02-27	46.60	46.60	44.40	45.00	385940
2018-02-28	45.00	46.00	36.40	43.40	755230
2018-03-01	54.30	55.00	45.00	45.40	1864969
2018-03-02	44.60	45.00	41.20	42.80	869586
2018-03-05	42.20	44.00	40.60	41.60	416187
2018-03-06	42.00	42.62	39.40	40.20	425911
2018-03-07	39.40	41.00	39.20	40.20	301928
2018-03-08	40.80	41.40	40.00	40.80	251461
2018-03-09	41.00	41.80	40.80	41.20	231574
2018-03-12	41.20	43.20	41.20	43.00	264644
2018-03-13	43.60	45.00	42.40	43.00	301017
2018-03-14	43.00	43.60	41.60	41.80	287650
2018-03-15	41.00	41.80	37.60	41.20	377159
2018-03-16	41.20	44.80	41.20	43.20	1238895
2018-03-19	41.40	42.00	40.60	41.80	435264
2018-03-20	41.40	43.40	41.40	42.60	224513
2018-03-21	42.60	42.60	41.00	42.40	225584
2018-03-22	41.60	42.40	40.20	40.40	283097
2018-03-23	40.40	41.40	40.00	40.00	257444
2018-03-26	40.80	42.40	39.20	42.20	380246
2018-03-27	41.60	43.00	39.60	40.00	329471
2018-03-28	40.60	41.80	39.60	41.00	283589
2018-03-29	42.60	43.40	41.20	42.00	416687
2018-04-02	42.00	43.40	41.00	42.60	343794
2018-04-03	43.00	43.80	41.40	43.80	341120
2018-04-04	42.80	44.80	42.40	44.60	306407
2018-04-05	44.20	44.40	41.00	41.20	427304
2018-04-06	41.20	42.20	40.00	40.40	240856
2018-04-09	40.60	41.20	40.00	40.40	179902
2018-04-10	40.80	42.20	40.20	42.00	258811
2018-04-11	41.80	42.40	40.80	41.60	315619
2018-04-12	35.20	37.00	34.00	36.20	2018916
2018-04-13	37.00	37.00	35.60	36.30	237718
2018-04-16	36.20	36.60	35.00	35.60	275616
2018-04-17	36.00	37.60	35.60	37.20	255380
2018-04-18	37.60	37.80	35.80	36.00	294518
2018-04-19	35.80	36.20	34.40	34.40	302979
2018-04-20	34.40	35.10	34.20	34.20	246537
2018-04-23	34.80	34.80	33.20	33.20	236372
2018-04-24	33.20	33.40	31.20	31.60	391150
2018-04-25	31.80	33.60	30.60	32.80	395939
2018-04-26	32.80	33.60	32.00	32.40	161028
2018-04-27	32.60	32.60	31.40	31.60	123485
2018-04-30	31.80	32.00	31.20	31.20	179634
2018-05-01	31.20	31.80	30.40	31.00	187579
2018-05-02	30.80	33.80	30.80	32.00	286602
2018-05-03	32.60	33.40	31.20	31.20	196832
2018-05-04	31.40	32.80	31.20	32.40	173170
2018-05-07	32.80	33.40	32.20	32.40	161286
2018-05-08	32.40	33.00	31.60	32.40	111880
2018-05-09	32.40	34.80	32.40	34.20	244007
2018-05-10	32.80	34.20	31.60	32.00	241403
2018-05-11	32.60	33.40	31.80	33.20	265960
2018-05-14	33.20	33.80	32.40	33.80	207771
2018-05-15	33.80	34.20	32.40	33.40	416326
2018-05-16	34.20	35.80	33.61	35.80	353732
2018-05-17	35.80	36.80	34.40	34.60	251519
2018-05-18	35.20	35.20	34.00	34.40	155232
2018-05-21	34.60	34.60	33.00	33.20	230373
2018-05-22	33.20	34.60	33.20	33.80	171824
2018-05-23	33.80	34.60	33.20	34.00	110889
2018-05-24	33.80	35.00	33.60	34.40	166941
2018-05-25	34.40	34.80	33.60	33.60	152613
2018-05-29	33.40	34.20	32.60	33.20	172958
2018-05-30	33.20	34.20	33.00	33.40	160852
2018-05-31	33.20	33.40	32.20	32.60	224291
2018-06-01	33.40	33.40	32.20	32.40	147114
2018-06-04	32.60	32.60	31.20	31.80	198549
2018-06-05	31.80	32.40	31.80	32.00	175347
2018-06-06	31.60	32.40	31.40	32.20	170212
2018-06-07	32.20	32.80	31.80	32.20	106491
2018-06-08	32.20	32.40	31.60	32.00	104509
2018-06-11	32.20	32.20	31.40	31.40	167490
2018-06-12	31.60	33.80	31.20	33.60	390472
2018-06-13	33.20	33.40	32.00	32.20	223611
2018-06-14	33.60	33.60	32.20	32.40	378671
2018-06-15	32.40	32.70	31.80	31.80	708105
2018-06-18	32.20	32.20	31.00	31.60	212710
2018-06-19	31.40	32.40	31.20	32.20	200799
2018-06-20	32.40	32.80	31.40	32.20	179217
2018-06-21	32.00	32.20	31.00	31.00	206449
2018-06-22	31.20	31.60	30.20	31.20	698975
2018-06-25	31.40	31.40	30.60	30.60	200100
2018-06-26	31.00	31.00	28.50	29.60	344375
2018-06-27	29.80	30.00	26.60	26.80	372432
2018-06-28	26.80	27.00	26.60	26.80	172576
2018-06-29	27.00	27.60	25.80	26.80	269275
2018-07-02	26.80	26.80	26.00	26.60	123328
2018-07-03	27.20	27.80	26.60	27.40	96786
2018-07-05	27.60	28.00	26.20	27.40	181309
2018-07-06	27.40	28.20	27.00	28.20	133226
2018-07-09	28.40	28.60	27.20	27.60	214874
2018-07-10	27.80	28.20	27.40	27.80	160600
2018-07-11	27.60	28.20	27.20	27.40	143617
2018-07-12	27.20	28.00	27.00	28.00	193862
2018-07-13	28.00	28.00	27.20	27.20	89443
2018-07-16	27.00	27.40	26.80	27.20	128549
2018-07-17	27.00	28.00	26.82	28.00	170855
2018-07-18	28.00	28.00	27.40	27.80	84836
2018-07-19	27.80	28.60	27.40	28.40	109859
2018-07-20	28.40	29.00	28.00	28.60	109595
2018-07-23	28.80	28.80	27.80	28.20	114755
2018-07-24	28.40	28.45	27.00	27.00	153311
2018-07-25	27.60	27.63	25.40	25.80	205566
2018-07-26	26.00	26.20	24.20	24.20	258496
2018-07-27	24.60	24.80	23.20	23.40	275307
2018-07-30	23.60	24.20	23.00	23.60	289282
2018-07-31	23.60	25.40	23.40	25.40	227545
2018-08-01	25.20	25.60	24.00	24.20	167042
2018-08-02	24.60	24.60	23.00	23.80	141344
2018-08-03	23.40	24.10	23.40	23.40	131959
2018-08-06	23.40	24.00	23.00	23.80	125186
2018-08-07	23.80	24.20	23.60	24.00	108559
2018-08-08	24.20	24.60	23.80	24.20	109652
2018-08-09	25.00	31.00	24.80	29.40	769989
2018-08-10	29.40	30.00	27.60	28.60	196651
2018-08-13	28.40	29.20	27.00	27.20	208325
2018-08-14	27.00	28.00	26.80	27.20	104282
2018-08-15	27.00	27.40	25.00	25.40	265093
2018-08-16	25.40	26.00	25.20	25.80	156986
2018-08-17	25.60	26.12	24.80	25.00	139816
2018-08-20	25.00	25.20	24.20	24.60	147632
2018-08-21	24.80	26.20	24.60	26.20	149574
2018-08-22	26.20	27.00	25.80	27.00	141351
2018-08-23	27.40	27.40	26.20	26.20	117106
2018-08-24	26.60	26.60	26.00	26.60	105821
2018-08-27	26.60	28.00	26.50	27.80	188210
2018-08-28	28.40	29.60	28.00	28.40	190768
2018-08-29	28.80	29.80	28.40	29.80	183677
2018-08-30	29.80	31.00	29.00	30.00	212038
2018-08-31	30.60	32.00	29.40	31.20	402220
2018-09-04	31.60	31.60	30.00	31.00	214011
2018-09-05	30.40	31.50	29.60	30.40	146506
2018-09-06	30.40	31.00	28.80	28.80	187464
2018-09-07	29.40	30.40	28.60	29.80	216345
2018-09-10	30.00	30.40	29.00	29.60	112820
2018-09-11	29.00	29.40	28.60	28.80	154791
2018-09-12	29.20	29.40	29.00	29.20	106550
2018-09-13	29.60	29.60	28.40	28.60	109577
2018-09-14	28.60	29.00	28.00	28.40	152162
2018-09-17	28.00	28.40	27.20	27.60	172293
2018-09-18	28.00	28.20	27.40	28.00	100813
2018-09-19	28.40	28.60	27.40	28.60	134467
2018-09-20	28.60	29.40	28.20	29.40	122993
2018-09-21	32.00	34.00	31.00	32.00	1422590
2018-09-24	33.00	38.40	32.00	37.00	916990
2018-09-25	38.80	43.60	38.00	39.80	1672972
2018-09-26	40.40	40.80	36.40	36.80	544411
2018-09-27	36.80	37.80	34.60	37.60	419108
2018-09-28	37.60	38.60	36.40	37.60	293999
2018-10-01	38.20	38.20	36.60	37.20	225102
2018-10-02	37.20	37.79	35.60	37.20	322339
2018-10-03	37.80	43.00	37.20	41.80	803791
2018-10-04	42.00	42.60	39.60	42.20	477657
2018-10-05	42.00	43.40	40.00	41.40	411327
2018-10-08	41.20	43.60	40.20	41.20	464714
2018-10-09	41.80	42.90	40.60	41.00	309661
2018-10-10	41.40	41.70	37.80	38.40	430359
2018-10-11	38.60	40.00	37.40	38.20	292804
2018-10-12	39.60	39.80	38.00	39.40	208879
2018-10-15	39.00	39.40	37.20	39.00	241606
2018-10-16	39.00	40.80	38.80	40.60	297984
2018-10-17	40.60	40.80	39.20	40.60	158116
2018-10-18	40.60	40.60	38.80	39.00	173373
2018-10-19	39.20	39.75	37.30	37.80	201881
2018-10-22	38.00	38.40	35.60	38.20	277954
2018-10-23	37.00	38.00	35.60	36.80	341551
2018-10-24	37.00	37.80	33.60	33.80	414385
2018-10-25	34.40	37.40	34.00	36.60	295896
2018-10-26	35.60	36.80	34.00	35.60	255624
2018-10-29	36.60	37.60	33.20	33.80	314971
2018-10-30	34.20	34.80	33.20	34.00	186479
2018-10-31	34.80	35.80	34.20	35.20	223519
2018-11-01	35.80	38.00	35.00	38.00	300643
2018-11-02	38.20	40.40	37.80	38.40	373964
2018-11-05	39.00	40.20	37.80	38.80	209086
2018-11-06	39.20	39.60	37.80	38.20	304841
2018-11-07	38.80	39.40	37.40	39.40	242021
2018-11-08	38.80	38.80	36.00	36.80	337444
2018-11-09	37.40	37.40	35.20	35.80	203072
2018-11-12	36.00	36.05	33.70	34.20	218769
2018-11-13	34.60	36.00	33.60	33.80	232777
2018-11-14	34.40	35.00	32.30	33.40	241553
2018-11-15	33.40	35.60	33.00	35.60	232131
2018-11-16	35.20	36.80	35.00	36.40	240028
2018-11-19	36.40	36.40	34.20	34.40	200883
2018-11-20	34.00	34.80	32.60	33.60	226499
2018-11-21	34.60	35.00	33.40	34.20	199867
2018-11-23	33.60	34.60	33.60	34.40	121245
2018-11-26	36.60	37.43	36.00	37.00	425764
2018-11-27	37.20	37.20	35.40	35.80	268676
2018-11-28	36.00	39.80	35.80	39.80	447947
2018-11-29	39.40	41.40	39.10	39.80	332963
2018-11-30	40.00	41.40	39.40	41.40	218401
2018-12-03	42.60	44.00	42.00	43.80	540397
2018-12-04	43.60	45.00	40.60	40.60	580441
2018-12-06	39.40	41.50	38.20	40.20	424679
2018-12-07	40.40	42.00	39.80	41.00	245316
2018-12-10	41.20	44.00	40.60	42.80	479846
2018-12-11	44.40	46.40	43.30	44.60	518716
2018-12-12	46.00	49.80	45.00	49.60	863222
2018-12-13	50.40	51.60	45.60	46.00	826156
2018-12-14	45.40	49.80	45.20	48.20	550304
2018-12-17	48.00	48.20	45.00	45.40	624143
2018-12-18	46.00	47.20	42.20	43.20	493115
2018-12-19	43.00	46.20	42.20	43.20	615360
2018-12-20	43.00	43.40	39.60	41.00	602684
2018-12-21	41.00	41.00	38.00	38.00	684382
2018-12-24	36.20	37.80	34.40	34.60	739132
2018-12-26	36.20	41.40	35.60	40.00	525813
2018-12-27	39.20	39.40	35.60	37.60	589666
2018-12-28	38.20	38.40	36.00	36.80	261721
2018-12-31	38.00	38.00	36.40	36.80	311887
2019-01-02	34.40	39.40	34.00	39.40	508744
2019-01-03	38.60	42.40	38.40	40.80	485096
2019-01-04	45.00	45.40	41.00	42.80	902480
2019-01-07	43.80	47.30	43.40	45.20	850960
2019-01-08	46.20	47.40	43.40	46.00	628597
2019-01-09	46.20	47.00	44.20	45.40	486082
2019-01-10	44.80	44.97	43.40	44.60	434509
2019-01-11	44.00	44.40	42.80	44.00	398703
2019-01-14	43.80	44.00	41.60	41.60	537180
2019-01-15	42.40	43.00	41.60	42.40	473126
2019-01-16	43.00	43.20	41.80	41.80	359251
2019-01-17	42.20	43.00	41.80	42.00	357285
2019-01-18	42.20	42.40	40.00	41.00	504488
2019-01-22	41.80	42.20	40.20	40.40	345891
2019-01-23	40.80	41.60	40.20	41.20	214194
2019-01-24	41.40	42.20	41.20	41.80	246528
2019-01-25	42.60	44.20	41.90	43.80	440195
2019-01-28	45.00	46.60	42.40	42.80	545098
2019-01-29	43.80	45.20	42.20	43.60	374331
2019-01-30	44.00	45.60	43.40	45.60	464528
2019-01-31	45.80	48.80	45.80	46.80	691956
2019-02-01	46.80	47.76	45.20	46.00	385169
2019-02-04	46.60	46.80	45.40	46.00	278629
2019-02-05	45.80	48.00	45.60	45.80	557916
2019-02-06	46.00	46.60	45.00	46.00	301658
2019-02-07	46.00	46.06	44.20	44.80	367333
2019-02-08	44.80	45.73	44.00	45.40	276189
2019-02-11	45.80	46.60	43.80	44.00	336036
2019-02-12	44.40	44.80	43.40	43.80	437387
2019-02-13	43.80	44.60	43.40	44.00	273151
2019-02-14	44.00	44.40	43.20	44.00	374406
2019-02-15	44.00	44.20	42.40	42.60	479093
2019-02-19	43.20	44.00	41.60	41.80	405659
2019-02-20	42.00	42.40	38.70	40.00	602942
2019-02-21	40.40	40.56	37.60	38.00	607429
2019-02-22	38.40	38.80	37.40	38.40	345252
2019-02-25	39.20	40.80	38.60	40.40	498213
2019-02-26	40.20	41.40	39.60	40.80	239477
2019-02-27	41.40	43.40	41.20	42.60	387306
2019-02-28	15.40	15.50	13.40	14.10	5037395
2019-03-01	16.80	17.00	14.00	14.05	2896495
2019-03-04	13.56	13.81	12.60	12.62	1968597
2019-03-05	12.75	12.90	11.94	11.95	1579769
2019-03-06	12.12	12.18	11.10	11.34	1384685
2019-03-07	11.39	11.73	10.80	11.05	1024676
2019-03-08	11.00	11.27	10.12	10.40	1091768
2019-03-11	10.55	10.55	9.80	10.18	1397126
2019-03-12	10.40	11.69	10.24	10.40	1742574
2019-03-13	10.55	10.96	10.32	10.52	1182326
2019-03-14	10.80	10.96	10.60	10.60	979656
2019-03-15	10.60	10.78	10.20	10.20	2061031
2019-03-18	10.25	11.13	10.22	10.42	1328430
2019-03-19	10.60	11.36	10.04	11.04	1642707
2019-03-20	11.42	13.72	11.40	12.84	2839130
2019-03-21	13.30	13.40	12.05	12.50	1357356
2019-03-22	11.24	11.80	10.63	10.82	1280325
2019-03-25	10.88	10.88	10.32	10.40	578584
2019-03-26	10.60	10.96	10.50	10.62	593274
2019-03-27	10.70	10.80	10.48	10.61	448664
2019-03-28	10.62	10.90	10.52	10.80	434274
2019-03-29	10.95	11.31	10.80	11.02	525720
2019-04-01	11.20	11.38	10.90	11.22	403066
2019-04-02	11.26	13.44	11.20	12.24	1396445
2019-04-03	12.22	12.50	11.60	11.89	756919
2019-04-04	12.11	12.11	11.60	11.62	370013
2019-04-05	12.00	12.20	11.80	11.80	562048
2019-04-08	12.00	12.00	11.40	11.41	481655
2019-04-09	11.40	11.40	11.00	11.00	641871
2019-04-10	11.56	11.92	11.20	11.42	726118
2019-04-11	11.42	11.60	11.20	11.35	308885
2019-04-12	11.58	11.58	10.60	10.80	914292
2019-04-15	11.00	11.10	10.62	10.96	499629
2019-04-16	11.00	11.10	10.71	10.96	456167
2019-04-17	10.80	10.96	10.40	10.61	605485
2019-04-18	10.40	10.77	10.40	10.43	443644
2019-04-22	10.50	11.00	10.30	10.57	512510
2019-04-23	10.40	10.50	10.20	10.32	484698
2019-04-24	10.40	10.46	10.20	10.23	658651
2019-04-25	10.20	10.33	10.01	10.09	339837
2019-04-26	10.14	10.18	9.78	9.81	595883
2019-04-29	9.80	10.58	9.80	10.54	586591
2019-04-30	10.62	10.79	10.48	10.63	300284
2019-05-01	10.60	10.76	10.20	10.29	263275
2019-05-02	10.40	10.58	10.20	10.54	294197
2019-05-03	10.19	10.20	9.40	9.46	1236715
2019-05-06	9.50	9.92	9.20	9.23	529868
2019-05-07	9.10	9.30	7.20	8.07	900759
2019-05-08	8.07	8.38	8.00	8.02	464637
2019-05-09	7.60	7.64	6.80	7.19	965087
2019-05-10	6.40	7.63	5.83	6.57	1780355
2019-05-13	6.39	6.39	5.72	5.76	1207373
2019-05-14	5.83	7.90	5.79	7.13	6245854
2019-05-15	7.07	7.14	6.55	6.69	2158024
2019-05-16	6.64	6.81	6.20	6.43	2418982
2019-05-17	6.29	6.57	5.82	5.90	2036409
2019-05-20	5.90	6.45	5.90	6.04	1332201
2019-05-21	6.09	6.28	5.91	6.25	644429
2019-05-22	6.19	6.29	6.04	6.05	288627
2019-05-23	6.17	6.17	5.90	6.12	705923
2019-05-24	6.14	6.16	5.92	6.12	574774
2019-05-28	6.13	6.16	5.87	5.90	404853
2019-05-29	5.86	5.96	5.75	5.79	353494
2019-05-30	5.82	5.99	5.66	5.73	465304
2019-05-31	5.61	5.75	5.45	5.68	511860
2019-06-03	5.66	6.15	5.62	5.98	680870
2019-06-04	6.15	6.42	6.00	6.31	580839
2019-06-05	6.38	6.39	6.08	6.12	378869
2019-06-06	6.12	6.20	5.90	5.92	448701
2019-06-07	5.97	6.19	5.88	6.12	361599
2019-06-10	5.81	5.95	5.34	5.37	1355472
2019-06-11	5.41	5.45	5.08	5.10	776074
2019-06-12	5.04	5.06	4.64	4.93	988499
2019-06-13	4.88	5.28	4.88	5.20	635052
2019-06-14	5.09	5.25	4.92	4.98	637320
2019-06-17	4.99	5.25	4.93	5.10	351151
2019-06-18	5.12	5.20	4.99	5.10	468462
2019-06-19	5.08	5.20	5.02	5.14	389809
2019-06-20	5.19	5.48	5.14	5.35	530508
2019-06-21	5.31	5.67	5.16	5.63	479141
2019-06-24	5.61	5.69	5.32	5.41	365179
2019-06-25	5.41	5.78	5.35	5.62	526819
2019-06-26	5.59	5.69	5.40	5.54	509713
2019-06-27	6.07	7.15	6.00	6.16	2489555
2019-06-28	6.26	6.30	5.67	5.86	1373760
2019-07-01	6.00	6.02	5.62	5.68	1033700
2019-07-02	5.65	5.80	5.55	5.67	838835
2019-07-03	5.67	5.67	5.05	5.08	810497
2019-07-05	5.19	5.21	5.03	5.13	501983
2019-07-08	5.06	5.13	4.86	4.97	539138
2019-07-09	4.94	5.15	4.84	5.12	505330
2019-07-10	5.12	5.21	4.98	5.13	538441
2019-07-11	5.13	5.13	4.96	5.02	412363
2019-07-12	4.98	5.09	4.89	4.90	432365
2019-07-15	4.90	4.95	4.65	4.72	831875
2019-07-16	4.67	4.73	4.38	4.65	821360
2019-07-17	4.66	4.71	4.53	4.54	440200
2019-07-18	4.50	4.70	4.46	4.64	455781
2019-07-19	4.70	4.70	4.50	4.61	411422
2019-07-22	4.56	4.65	4.52	4.60	375108
2019-07-23	4.56	4.75	4.50	4.53	515727
2019-07-24	4.50	4.64	4.46	4.63	237442
2019-07-25	4.65	4.65	4.38	4.38	425177
2019-07-26	4.34	4.43	4.24	4.25	532711
2019-07-29	4.22	4.23	4.07	4.16	501529
2019-07-30	4.08	4.43	4.07	4.35	501580
2019-07-31	4.37	4.47	4.25	4.31	376565
2019-08-01	4.28	4.60	4.26	4.54	614819
2019-08-02	4.56	4.56	4.27	4.34	375903
2019-08-05	4.35	4.39	4.19	4.35	350857
2019-08-06	4.41	4.76	4.25	4.76	533547
2019-08-07	4.70	4.73	4.55	4.62	331926
2019-08-08	4.55	4.58	4.20	4.37	714587
2019-08-09	4.40	4.40	4.07	4.15	571099
2019-08-12	4.14	4.27	4.02	4.02	382107
2019-08-13	4.05	4.40	4.01	4.30	620152
2019-08-14	4.47	6.50	4.25	6.04	6813618
2019-08-15	5.95	6.89	5.54	6.62	3309921
2019-08-16	6.78	8.24	6.70	7.84	5612102
2019-08-19	8.10	8.45	7.00	7.29	3698172
2019-08-20	7.02	7.05	6.43	6.67	1569255
2019-08-21	6.75	6.99	6.53	6.83	948577
2019-08-22	6.85	6.95	6.46	6.63	685183
2019-08-23	6.53	6.65	6.05	6.24	633239
2019-08-26	6.27	6.45	6.10	6.31	504613
2019-08-27	6.33	6.33	6.17	6.30	508611
2019-08-28	6.23	6.39	6.17	6.22	467638
2019-08-29	6.25	6.32	6.08	6.20	378756
2019-08-30	6.21	6.21	5.90	5.97	423960
2019-09-03	5.92	5.94	5.68	5.73	535401
2019-09-04	5.84	5.84	5.51	5.54	576007
2019-09-05	5.51	5.60	5.27	5.30	764107
2019-09-06	5.31	5.73	5.23	5.50	766125
2019-09-09	5.51	5.63	5.35	5.44	540217
2019-09-10	5.32	5.49	5.26	5.38	584104
2019-09-11	5.30	5.80	5.30	5.74	931137
2019-09-12	5.77	5.80	5.55	5.71	256573
2019-09-13	5.62	6.47	5.61	6.32	1237695
2019-09-16	6.36	7.70	6.32	7.57	1827996
2019-09-17	7.64	7.65	6.70	6.75	1212308
2019-09-18	6.87	6.90	6.65	6.74	642239
2019-09-19	6.63	7.14	6.63	6.75	584658
2019-09-20	6.80	6.85	6.43	6.55	535034
2019-09-23	6.56	6.63	6.20	6.34	487755
2019-09-24	6.35	6.47	6.10	6.34	602461
2019-09-25	6.36	6.62	6.20	6.29	607858
2019-09-26	6.22	6.33	5.83	5.95	504829
2019-09-27	5.89	6.07	5.50	5.64	639396
2019-09-30	5.63	5.67	5.00	5.02	1082210
2019-10-01	4.98	5.15	4.90	5.01	384471
2019-10-02	4.95	5.18	4.77	5.11	933611
2019-10-03	5.15	5.20	4.95	5.05	432684
2019-10-04	5.02	5.05	4.83	5.00	368010
2019-10-07	5.01	5.02	4.86	5.01	372763
2019-10-08	4.97	4.97	4.70	4.74	357997
2019-10-09	4.75	4.83	4.39	4.50	833173
2019-10-10	4.46	4.56	4.41	4.48	217788
2019-10-11	4.54	4.62	4.47	4.56	360429
2019-10-14	4.55	4.88	4.55	4.69	371447
2019-10-15	4.87	4.88	4.75	4.83	511954
2019-10-16	4.80	4.83	4.71	4.74	723516
2019-10-17	4.78	4.79	4.55	4.63	425453
2019-10-18	4.58	4.63	4.38	4.49	551305
2019-10-21	4.47	4.56	4.36	4.41	342253
2019-10-22	4.42	4.52	4.26	4.34	396102
2019-10-23	4.39	4.44	4.17	4.30	357235
2019-10-24	4.31	4.40	4.22	4.27	266484
2019-10-25	4.27	4.50	4.27	4.47	381727
2019-10-28	4.50	4.76	4.40	4.64	911286
2019-10-29	4.64	4.71	4.40	4.50	577967
2019-10-30	4.52	4.57	4.30	4.42	417573
2019-10-31	4.36	4.36	4.10	4.17	752276
2019-11-01	4.17	4.38	4.15	4.31	380018
2019-11-04	4.46	4.71	4.40	4.62	1053775
2019-11-05	4.65	4.71	4.43	4.46	896590
2019-11-06	4.45	4.56	4.40	4.42	407333
2019-11-07	4.44	4.58	4.32	4.50	432612
2019-11-08	4.64	4.85	4.35	4.59	858205
2019-11-11	4.63	4.63	4.26	4.35	634868
2019-11-12	4.31	4.33	4.10	4.14	785678
2019-11-13	4.20	4.20	4.02	4.19	703500
2019-11-14	4.19	4.35	4.09	4.22	447230
2019-11-15	4.26	4.26	4.03	4.11	665111
2019-11-18	4.10	4.11	3.80	3.83	1004537
2019-11-19	3.87	3.95	3.70	3.75	700957
2019-11-20	3.78	3.81	3.69	3.69	480851
2019-11-21	3.70	3.90	3.54	3.81	512402
2019-11-22	3.81	3.84	3.71	3.76	342610
2019-11-25	3.82	3.87	3.74	3.78	582159
2019-11-26	3.83	3.83	3.70	3.75	870612
2019-11-27	4.00	4.15	3.88	3.94	1674492
2019-11-29	4.06	5.00	4.06	4.85	3692730
2019-12-02	5.14	5.64	4.95	5.22	4553664
2019-12-03	5.12	5.12	4.65	4.77	2272735
2019-12-04	4.81	4.89	4.50	4.88	1113425
2019-12-05	4.92	4.94	4.51	4.55	1287967
2019-12-06	4.62	4.63	4.33	4.35	1326653
2019-12-09	4.35	4.47	4.16	4.16	1080409
2019-12-10	4.17	4.25	4.07	4.17	1294596
2019-12-11	4.14	4.29	4.06	4.09	838055
2019-12-12	4.13	4.14	3.92	3.99	1097954
2019-12-13	4.05	4.09	3.94	4.03	1365721
2019-12-16	4.02	4.04	3.91	4.00	1089192
2019-12-17	3.95	4.02	3.95	3.99	884174
2019-12-18	4.00	4.01	3.91	3.96	524436
2019-12-19	3.98	4.04	3.85	4.01	950601
2019-12-20	4.08	4.08	3.93	4.01	1391954
2019-12-23	4.04	4.10	3.94	4.00	1069982
2019-12-24	4.00	4.03	3.97	4.00	603089
2019-12-26	3.99	4.03	3.87	4.00	1202111
2019-12-27	4.00	4.01	3.95	3.99	774920
2019-12-30	3.98	4.02	3.96	4.00	734919
2019-12-31	3.98	4.01	3.94	3.98	1330198
2020-01-02	3.99	4.57	3.86	4.49	6127114
2020-01-03	4.47	4.60	4.21	4.44	1709045
2020-01-06	4.41	4.72	4.36	4.58	2112230
2020-01-07	4.60	4.66	4.53	4.57	1043423
2020-01-08	4.56	4.60	4.26	4.28	1790614
2020-01-09	4.25	4.26	3.94	4.01	2096899
2020-01-10	4.00	4.05	3.91	3.93	1687180
2020-01-13	3.97	4.00	3.65	3.95	1771386
2020-01-14	3.91	4.05	3.77	3.99	925232
2020-01-15	4.47	4.60	4.26	4.38	5106990
2020-01-16	4.50	4.85	4.49	4.78	4380156
2020-01-17	4.88	5.81	4.76	5.74	9559872
2020-01-21	9.15	9.99	7.32	9.82	55305238
2020-01-22	8.38	8.50	6.80	7.09	16921190
2020-01-23	7.88	8.14	7.24	7.66	16709381
2020-01-24	7.99	8.12	7.51	7.80	10553554
2020-01-27	9.23	9.32	8.31	8.50	16742097
2020-01-28	8.01	8.17	7.01	7.17	8664339
2020-01-29	7.22	7.34	6.26	6.84	5600580
2020-01-30	7.03	7.10	6.73	7.00	3738759
2020-01-31	7.21	7.79	6.79	7.62	6765938
2020-02-03	7.26	7.43	6.75	6.81	4206771
2020-02-04	6.63	7.07	6.55	7.01	4168339
2020-02-05	6.90	7.01	6.59	6.97	2158461
2020-02-06	6.89	6.98	6.71	6.84	1457623
2020-02-07	6.76	6.89	6.26	6.31	2607215
2020-02-10	6.43	7.39	6.43	7.02	6183559
2020-02-11	6.93	7.35	6.70	7.21	2428997
2020-02-12	7.20	7.69	7.11	7.31	2714979
2020-02-13	7.60	8.05	7.51	7.79	4408571
2020-02-14	8.05	8.08	7.32	7.68	2732788
2020-02-18	7.69	8.18	7.56	7.99	2580664
2020-02-19	7.86	8.03	7.63	7.95	2131955
2020-02-20	7.88	8.06	7.76	7.94	2355136
2020-02-21	7.87	7.94	7.63	7.72	1804471
2020-02-24	8.31	8.50	7.93	8.17	5044232
2020-02-25	8.21	8.30	7.70	7.95	2947844
2020-02-26	8.65	11.21	8.32	9.22	24939954
2020-02-27	11.10	11.88	9.80	11.80	27547104
2020-02-28	14.94	17.71	12.72	16.00	36373233
2020-03-02	13.96	14.00	11.49	12.02	14261694
2020-03-03	10.56	11.11	9.92	10.78	9957330
2020-03-04	10.12	12.35	10.10	11.32	10977444
2020-03-05	11.85	13.40	11.71	12.87	14057084
2020-03-06	13.83	14.25	11.58	12.48	13250765
2020-03-09	12.51	13.00	9.60	10.02	8328807
2020-03-10	12.47	12.48	10.35	10.65	12365442
2020-03-11	10.51	10.80	9.32	10.51	9102787
2020-03-12	9.51	10.47	9.15	9.29	5488378
2020-03-13	9.50	9.73	7.52	8.41	6115375
2020-03-16	7.77	8.14	6.77	6.91	4779370
2020-03-17	8.00	10.19	7.85	9.50	11623967
2020-03-18	8.85	11.48	8.80	10.65	11034050
2020-03-19	10.98	13.20	10.80	11.58	11901386
2020-03-20	11.80	11.90	9.56	10.35	5726017
2020-03-23	10.71	11.17	10.03	10.76	3064598
2020-03-24	14.35	14.93	12.18	12.77	18556477
2020-03-25	13.01	13.13	11.40	11.75	6975438
2020-03-26	12.10	13.00	11.91	12.74	5287599
2020-03-27	12.65	13.45	12.15	13.05	8245641
2020-03-30	13.34	14.47	12.87	14.30	6502578
2020-03-31	13.93	14.36	13.25	13.58	6296198
2020-04-01	14.18	14.88	13.73	14.03	5953012
2020-04-02	13.65	13.99	13.21	13.86	3110265
2020-04-03	13.74	15.69	13.60	15.61	9144775
2020-04-06	15.60	16.59	15.06	16.10	5415756
2020-04-07	15.79	16.00	14.38	14.90	4704488
2020-04-08	17.15	18.25	16.30	17.18	13825680
2020-04-09	17.45	17.85	16.81	17.05	4766090
2020-04-13	17.85	17.89	17.05	17.64	4114731
2020-04-14	17.85	18.12	17.21	18.00	3936474
2020-04-15	17.55	17.94	17.11	17.53	3455081
2020-04-16	17.60	18.49	17.57	18.10	4188759
2020-04-17	18.10	19.80	17.73	19.08	7478579
2020-04-20	19.10	26.34	18.95	23.80	27006286
2020-04-21	24.04	26.10	19.18	21.53	15517469
2020-04-22	22.98	23.10	20.07	21.37	6488719
2020-04-23	21.42	21.95	20.19	20.38	4911423
2020-04-24	20.32	20.45	18.72	19.83	4969844
2020-04-27	20.20	21.85	20.00	21.01	5280437
2020-04-28	21.40	21.66	19.62	20.55	3982967
2020-04-29	20.02	20.30	18.00	18.41	6512265
2020-04-30	18.85	19.30	17.88	18.13	4548880
2020-05-01	17.80	18.65	16.41	17.33	4761374
2020-05-04	17.00	18.41	16.75	18.06	3736693
2020-05-05	18.25	18.70	17.74	17.78	2948281
2020-05-06	17.72	18.04	16.98	17.14	2481009
2020-05-07	17.31	18.72	16.92	18.15	3396279
2020-05-08	18.20	18.92	17.91	18.73	3075430
2020-05-11	19.81	24.60	19.62	24.50	24642097
2020-05-12	39.02	44.94	36.08	39.82	74649616
2020-05-13	39.32	42.80	37.40	40.67	24237072
2020-05-14	39.23	40.35	37.37	38.30	7832829
2020-05-15	38.18	46.00	38.05	43.63	21892529
2020-05-18	49.28	61.50	48.30	56.96	24660094
2020-05-19	58.25	61.00	52.06	53.90	12579417
2020-05-20	54.01	54.50	47.89	52.81	8180292
2020-05-21	52.75	53.58	49.60	50.07	5479526
2020-05-22	48.50	49.74	45.12	46.11	6083326
2020-05-26	54.35	54.50	46.75	48.17	22045262
2020-05-27	48.20	48.84	40.98	45.47	10439465
2020-05-28	46.10	46.60	44.52	44.84	4964229
2020-05-29	44.72	46.22	44.30	46.04	4119838
2020-06-01	46.17	53.97	45.75	52.82	9710296
2020-06-02	52.74	52.74	47.66	49.64	6538764
2020-06-03	48.90	49.17	40.50	44.25	16950312
2020-06-04	44.00	46.66	42.88	44.66	5713116
2020-06-05	49.46	50.49	45.26	46.30	8077169
2020-06-08	44.58	45.15	42.14	44.79	4812728
2020-06-09	44.05	48.43	44.02	45.93	3875418
2020-06-10	46.17	46.45	44.39	44.96	2308720
2020-06-11	43.28	47.51	43.11	44.43	4089078
2020-06-12	45.55	45.76	43.60	45.57	3297808
2020-06-15	45.94	51.53	45.00	51.07	8699076
2020-06-16	51.18	52.57	48.21	52.15	5026225
2020-06-17	52.03	58.34	51.81	55.41	9350039
2020-06-18	55.25	59.81	55.02	59.27	5654083
2020-06-19	63.28	66.06	61.75	64.75	11569251
2020-06-22	67.60	67.91	59.29	65.95	8431292
2020-06-23	62.94	69.99	62.94	69.66	6138138
2020-06-24	70.05	80.70	70.00	77.50	10960434
2020-06-25	81.31	86.50	80.04	83.54	10743512
2020-06-26	79.73	81.43	70.31	77.39	13522394
2020-06-29	81.48	88.97	78.70	83.61	8693333
2020-06-30	85.00	89.50	80.67	83.35	7782205
2020-07-01	79.47	82.60	76.58	79.70	6612055
2020-07-02	77.47	84.30	75.40	81.64	5210909
2020-07-06	80.15	81.19	76.10	79.44	3832027
2020-07-07	104.00	111.77	95.50	104.56	26477879
2020-07-08	103.85	105.02	95.50	98.30	7898718
2020-07-09	98.32	101.15	93.48	96.30	4348624
2020-07-10	94.00	98.61	93.51	94.36	3072185
2020-07-13	95.33	113.98	95.26	104.32	8636410
2020-07-14	107.21	112.77	99.15	109.97	5390823
2020-07-15	110.31	114.94	105.80	111.15	5250949
2020-07-16	109.40	122.68	109.10	120.29	6940368
2020-07-17	128.89	144.54	127.80	140.49	15200797
2020-07-20	149.49	151.20	124.10	138.23	12934461
2020-07-21	140.51	148.95	134.55	140.69	8868692
2020-07-22	136.00	147.50	133.19	146.45	6143105
2020-07-23	144.69	151.20	134.04	139.59	5923221
2020-07-24	133.20	136.09	126.55	133.93	4819339
2020-07-27	134.02	141.28	131.83	139.60	5035577
2020-07-28	139.43	151.00	136.50	148.60	5907833
2020-07-29	152.50	154.70	143.53	145.36	5638606
2020-07-30	140.50	148.88	139.57	146.62	5410554
2020-07-31	147.61	148.78	142.00	143.10	4232099
2020-08-03	145.28	159.97	144.69	155.87	6762881
2020-08-04	156.50	157.30	150.28	157.17	11517359
2020-08-05	182.00	189.40	165.11	173.49	17875555
2020-08-06	178.00	178.48	160.26	167.50	7882746
2020-08-07	168.63	178.56	166.26	170.29	6540188
2020-08-10	175.46	181.70	172.86	178.51	7607004
2020-08-11	169.77	170.00	143.25	149.48	15225981
2020-08-12	148.06	148.50	112.51	124.42	17941193
2020-08-13	126.16	140.70	125.77	133.28	10776342
2020-08-14	144.00	151.00	137.62	146.51	13721062
2020-08-17	149.00	155.75	145.00	155.53	5690529
2020-08-18	152.68	154.49	138.42	146.23	7441035
2020-08-19	141.58	149.00	140.00	147.06	5328694
2020-08-20	142.93	148.79	142.13	143.13	3727386
2020-08-21	142.38	145.80	133.30	137.62	5660883
2020-08-24	131.56	132.80	116.95	119.26	8483737
2020-08-25	108.01	117.74	97.30	113.11	13008416
2020-08-26	107.00	122.73	106.50	114.62	6988782
2020-08-27	115.30	116.37	106.30	107.35	4826993
2020-08-28	108.10	110.17	102.00	107.74	3217153
2020-08-31	115.50	118.14	106.76	110.34	6236208
2020-09-01	108.22	110.29	102.30	105.08	4830654
2020-09-02	99.56	105.34	94.18	102.90	6355159
2020-09-03	112.81	113.98	102.60	102.98	7538343
2020-09-04	100.94	104.47	86.66	92.93	7673959
2020-09-08	86.40	92.40	83.22	85.31	5625689
2020-09-09	88.21	91.89	86.21	90.84	3780450
2020-09-10	92.83	99.41	90.25	92.86	4656555
2020-09-11	94.00	97.98	92.10	95.45	5303400
2020-09-14	96.38	106.40	94.25	105.80	7979037
2020-09-15	110.00	112.25	106.16	110.34	6779501
2020-09-16	108.09	126.54	108.00	120.13	10823564
2020-09-17	119.00	125.99	112.11	115.51	5531343
2020-09-18	114.94	114.94	104.78	108.36	5820816
2020-09-21	102.50	110.60	102.10	110.15	3241156
2020-09-22	109.75	112.40	106.16	111.63	2407178
2020-09-23	110.94	112.18	101.15	101.57	3216835
2020-09-24	98.43	107.20	96.48	102.44	3337168
2020-09-25	107.48	117.35	105.80	113.56	8336874
2020-09-28	116.90	117.88	106.40	111.18	6169775
2020-09-29	107.79	109.74	105.10	107.95	3232893
2020-09-30	107.00	116.25	107.00	108.35	4848675
2020-10-01	109.22	109.45	103.10	104.90	3704549
2020-10-02	101.70	107.99	100.22	103.60	2731809
2020-10-05	105.13	110.71	104.10	110.17	3210211
2020-10-06	109.20	113.08	106.22	107.41	2492019
2020-10-07	108.30	110.40	107.45	110.00	1862624
2020-10-08	110.95	114.35	109.20	111.02	2352634
2020-10-09	112.30	115.60	111.08	111.22	2421538
2020-10-12	111.25	112.70	109.35	110.22	1788212
2020-10-13	111.41	120.65	110.95	117.28	4425888
2020-10-14	119.23	121.92	111.76	111.76	2447682
2020-10-15	110.27	112.95	106.54	111.42	2301525
2020-10-16	111.68	112.50	106.01	107.04	2122856
2020-10-19	107.80	108.20	100.37	102.05	2708264
2020-10-20	102.70	103.50	95.80	98.36	4044105
2020-10-21	97.03	98.05	90.00	91.16	3398699
2020-10-22	90.60	95.50	88.81	93.59	2574703
2020-10-23	92.84	93.20	86.45	93.13	3106977
2020-10-26	91.03	94.23	86.53	87.38	2767738
2020-10-27	87.44	93.70	87.08	89.59	2900767
2020-10-28	87.53	88.00	81.07	81.33	3414799
2020-10-29	82.94	89.30	80.50	87.63	2815895
2020-10-30	86.23	86.99	78.50	80.71	3013831
2020-11-02	82.27	85.59	80.76	82.40	1855178
2020-11-03	82.25	84.48	80.68	83.64	1818021
2020-11-04	84.10	88.67	84.10	87.27	2272263
2020-11-05	89.20	93.39	87.70	93.11	2233110
2020-11-06	92.40	92.86	88.25	89.86	1893083
2020-11-09	94.53	101.20	89.80	90.31	6586514
2020-11-10	85.30	85.81	76.59	78.74	6854437
2020-11-11	80.10	88.20	80.01	85.01	3986042
2020-11-12	85.77	95.37	85.29	90.87	4957805
2020-11-13	93.19	98.24	91.40	96.60	3742162
2020-11-16	95.70	96.00	84.60	90.65	6852920
2020-11-17	89.95	94.40	88.06	92.89	2920108
2020-11-18	92.30	93.48	87.26	89.91	2525181
2020-11-19	89.00	90.75	85.67	86.40	3249891
2020-11-20	86.61	88.83	85.62	86.55	2561016
2020-11-23	88.99	98.45	88.00	93.98	6557407
2020-11-24	95.26	97.48	90.76	95.33	3101622
2020-11-25	95.32	103.88	94.67	102.60	3794659
2020-11-27	108.10	132.00	107.00	125.69	11777434
2020-11-30	119.26	147.50	118.50	139.50	16386908
2020-12-01	150.00	150.50	120.00	123.47	12364612
2020-12-02	121.01	127.87	115.51	125.48	3969260
2020-12-03	124.98	132.00	124.62	129.16	3234286
2020-12-04	129.37	130.49	125.04	126.25	2181786
2020-12-07	126.90	130.65	122.75	123.12	3270731
2020-12-08	124.60	125.91	117.26	120.12	3744160
2020-12-09	123.62	123.75	106.11	115.22	5561794
2020-12-10	110.33	117.00	110.11	115.09	2473264
2020-12-11	118.75	129.75	118.75	124.88	6060831
2020-12-14	130.11	135.47	127.42	129.70	4690256
2020-12-15	130.83	130.90	120.46	126.22	2727169
2020-12-16	121.72	122.46	113.61	120.88	4096560
2020-12-17	124.48	132.66	123.68	131.75	5070780
2020-12-18	130.97	130.99	122.83	124.85	4237419
2020-12-21	125.47	130.68	123.02	124.06	2763305
2020-12-22	123.92	124.34	109.00	115.37	6368741
2020-12-23	111.88	130.00	107.08	127.65	6681393
2020-12-24	127.52	132.23	122.06	129.34	3690595
2020-12-28	129.25	130.00	116.52	116.85	4840503
2020-12-29	117.51	121.87	113.69	120.27	2919521
2020-12-30	122.00	125.50	116.71	118.96	2796180
2020-12-31	118.95	119.30	110.90	111.51	3587271
2021-01-04	112.70	114.77	109.01	112.98	2570529
2021-01-05	112.01	119.38	109.72	116.24	2524967
2021-01-06	115.51	124.25	114.37	123.74	3196337
2021-01-07	124.80	129.95	124.03	128.18	2916934
2021-01-08	129.94	137.58	120.66	121.86	5389483
2021-01-11	118.43	122.11	113.51	116.48	4177832
2021-01-12	117.17	124.79	115.61	124.14	2905224
2021-01-13	124.15	133.00	123.90	126.21	3491504
2021-01-14	127.09	131.36	124.00	129.98	2502359
2021-01-15	129.69	135.71	126.92	127.43	3312071
2021-01-19	128.89	136.88	126.88	128.00	3920280
2021-01-20	129.75	132.53	121.26	125.05	3159883
2021-01-21	125.50	129.80	122.12	122.40	2466113
2021-01-22	123.15	127.21	121.43	126.98	2598576
2021-01-25	126.50	131.50	125.14	131.46	3010949
2021-01-26	131.61	132.47	126.68	127.16	2252977
2021-01-27	124.00	136.34	121.74	131.18	3990068
2021-01-28	131.00	140.42	129.57	134.01	9146552
2021-01-29	191.05	235.50	172.00	220.94	36661372
2021-02-01	242.52	276.00	238.50	268.30	13962271
2021-02-02	269.48	271.79	246.56	264.41	8087989
2021-02-03	255.90	297.00	249.36	284.21	7607545
2021-02-04	283.05	290.48	276.25	280.92	5496390
2021-02-05	283.62	300.00	280.45	290.18	4397892
2021-02-08	295.16	329.99	292.75	319.93	6974811
2021-02-09	324.50	331.68	312.00	315.87	4122673
2021-02-10	315.18	323.55	283.00	298.36	3646527
2021-02-11	304.70	305.98	292.00	298.26	1816461
2021-02-12	295.00	304.10	286.20	289.76	2327083
2021-02-16	290.50	297.00	260.00	262.70	4452071
2021-02-17	249.20	274.97	247.00	273.98	2773630
2021-02-18	271.99	281.00	262.60	265.29	2109961
2021-02-19	284.00	292.00	275.61	277.88	3452313
2021-02-22	268.00	277.15	241.16	245.09	3480928
2021-02-23	232.00	245.09	212.77	243.23	3246946
2021-02-24	243.90	247.94	234.21	239.94	1668420
2021-02-25	239.99	249.00	220.31	221.50	2467387
2021-02-26	225.50	233.44	217.87	231.23	2025599
2021-03-01	238.24	242.51	227.15	240.29	2421896
2021-03-02	225.75	229.95	198.27	205.99	6309081
2021-03-03	199.99	205.00	183.21	183.61	4086462
2021-03-04	177.77	188.71	147.39	158.10	7531812
2021-03-05	166.59	175.89	149.12	174.84	5826727
2021-03-08	180.30	187.62	155.56	157.87	4350558
2021-03-09	168.12	171.90	161.29	169.90	3049195
2021-03-10	173.37	175.77	167.56	172.50	1791755
2021-03-11	176.42	188.25	176.00	187.63	3675554
2021-03-12	213.51	217.21	192.26	202.77	8889903
2021-03-15	203.32	218.74	195.65	217.46	3652049
2021-03-16	220.06	235.00	216.00	222.23	3770378
2021-03-17	215.00	226.46	210.00	225.46	1751495
2021-03-18	221.39	230.99	213.54	217.26	2186927
2021-03-19	218.15	229.48	213.35	228.25	2864593
2021-03-22	230.72	241.48	225.40	237.20	2186062
2021-03-23	237.50	239.54	218.61	219.84	2024675
2021-03-24	222.61	225.60	198.61	200.24	2507313
2021-03-25	188.25	202.50	159.09	178.23	7401139
2021-03-26	185.57	197.25	176.00	182.12	3811426
2021-03-29	174.50	176.94	165.20	173.75	3162888
2021-03-30	170.67	177.44	165.51	173.32	1889506
2021-03-31	177.54	185.13	173.85	181.31	2159215
2021-04-01	183.50	189.77	180.76	185.82	1985172
2021-04-05	190.77	191.00	175.88	177.29	2185211
2021-04-06	175.85	182.72	173.11	178.76	1480526
2021-04-07	178.03	179.00	170.49	171.77	1862681
2021-04-08	173.39	179.25	173.00	176.27	1702310
2021-04-09	174.60	184.41	174.02	179.74	2142191
2021-04-12	183.00	184.97	172.22	175.65	2034422
2021-04-13	184.77	201.01	182.56	194.66	6062847
2021-04-14	197.50	211.54	196.40	201.34	4990606
2021-04-15	202.11	207.23	195.77	202.09	2003883
2021-04-16	201.71	228.10	200.50	227.35	4510957
2021-04-19	220.00	227.98	212.37	221.50	3143807
2021-04-20	217.11	222.32	200.01	208.15	2666396
2021-04-21	204.77	217.21	200.78	212.83	2450620
2021-04-22	213.90	217.00	203.01	207.30	2634055
2021-04-23	207.50	213.98	203.11	207.61	2037003
2021-04-26	209.90	225.68	204.21	221.50	2876433
2021-04-27	221.87	263.67	220.20	257.67	7361928
2021-04-28	253.08	253.34	235.10	244.27	4325202
2021-04-29	247.72	252.25	231.11	237.53	2347159
2021-04-30	239.50	249.45	235.11	236.93	2447624
2021-05-03	238.50	239.79	190.00	195.12	8594345
2021-05-04	184.65	191.97	170.00	180.67	6333145
2021-05-05	186.94	194.99	160.00	171.74	6639977
2021-05-06	156.00	176.88	155.00	172.52	6212657
2021-05-07	177.99	179.50	170.10	176.00	2571197
2021-05-10	172.04	174.89	158.01	160.50	5438744
2021-05-11	134.05	146.80	121.74	138.18	8368634
2021-05-12	132.50	139.86	125.46	127.82	4742593
2021-05-13	129.40	133.44	117.12	121.00	5069926
2021-05-14	121.25	136.36	118.31	131.69	4242380
2021-05-17	133.01	140.67	128.58	140.16	2820761
2021-05-18	140.29	151.57	140.29	144.55	2829700
2021-05-19	139.64	146.44	137.89	142.14	1894981
2021-05-20	144.11	147.95	142.14	146.39	2024936
2021-05-21	149.21	149.70	142.58	143.01	1674474
2021-05-24	144.30	151.19	142.75	145.92	1792724
2021-05-25	148.50	149.74	143.24	147.55	2135324
2021-05-26	147.01	151.88	145.00	150.90	1827102
2021-05-27	153.55	157.88	147.16	150.75	5867181
2021-05-28	151.29	154.40	147.11	147.62	1705861
2021-06-01	149.14	150.39	142.72	145.40	2348814
2021-06-02	143.59	175.75	141.05	171.30	5678017
2021-06-03	165.44	177.64	164.58	173.69	3032021
2021-06-04	174.99	186.23	173.52	183.01	2990119
2021-06-07	186.00	199.00	182.56	195.04	3642187
2021-06-08	197.50	204.22	185.57	198.85	3782460
2021-06-09	200.00	214.50	199.99	209.64	4913877
2021-06-10	205.68	212.67	197.14	204.94	3534862
2021-06-11	204.50	211.27	201.65	209.68	2552703
2021-06-14	225.44	229.50	200.61	207.71	11199652
2021-06-15	200.00	201.80	186.00	187.07	6823067
2021-06-16	182.80	189.40	168.80	176.24	8109270
2021-06-17	184.01	185.00	178.38	179.89	3757225
2021-06-18	177.01	179.58	170.51	174.41	2876980
2021-06-21	173.85	183.98	173.33	180.99	5045591
2021-06-22	180.51	195.61	179.67	194.37	4627542
2021-06-23	195.06	198.76	187.10	192.24	3849649
2021-06-24	193.00	198.00	189.00	192.48	2293246
2021-06-25	193.86	202.38	189.54	189.79	12779693
2021-06-28	195.46	198.60	187.96	194.50	3556373
2021-06-29	195.17	210.04	193.35	208.94	4033366
2021-06-30	208.27	217.72	208.05	212.31	3320441
2021-07-01	215.00	216.00	207.51	215.76	2782299
2021-07-02	215.80	222.40	209.20	217.22	4430870
2021-07-06	214.00	221.62	213.10	215.19	3276423
2021-07-07	215.51	215.59	185.49	185.78	6428351
2021-07-08	179.14	196.25	177.05	189.64	4217213
2021-07-09	189.29	192.00	184.33	188.59	2264902
2021-07-12	188.03	191.07	184.60	188.36	1995760
2021-07-13	185.66	188.39	182.31	184.18	1601883
2021-07-14	184.94	189.30	176.30	177.80	2689539
2021-07-15	177.03	185.20	176.20	179.14	2229539
2021-07-16	182.00	191.44	178.86	186.65	3142440
2021-07-19	187.29	219.45	186.65	210.51	7361808
2021-07-20	214.08	230.90	197.92	207.19	9840848
2021-07-21	201.70	215.02	197.50	210.23	3848232
2021-07-22	212.73	216.88	206.38	209.89	2516784
2021-07-23	212.06	215.24	198.01	203.24	3522454
2021-07-26	201.00	205.12	192.48	193.36	2735556
2021-07-27	188.52	191.64	172.01	179.01	4297700
2021-07-28	185.42	189.48	180.37	189.01	2669805
2021-07-29	194.00	194.70	182.25	184.00	2414910
2021-07-30	183.12	186.34	178.10	179.33	2197803
2021-08-02	183.82	186.50	177.17	182.72	2743763
2021-08-03	182.51	188.58	178.95	188.57	2347223
2021-08-04	206.17	231.25	202.57	223.81	14529731
2021-08-05	229.80	246.65	227.20	236.20	11068288
2021-08-06	200.00	202.77	186.05	189.89	15242961
2021-08-09	192.97	216.98	192.00	213.13	9553104
2021-08-10	219.14	247.98	219.14	230.21	13459121
2021-08-11	234.20	249.50	219.30	234.30	10883552
2021-08-12	242.09	247.40	229.12	247.24	7486120
2021-08-13	254.69	260.00	243.60	257.27	7093006
2021-08-16	248.60	249.34	221.33	229.31	7809044
2021-08-17	217.60	238.84	213.00	234.57	5187755
2021-08-18	236.39	238.40	223.65	226.99	2815338
2021-08-19	220.64	230.44	216.75	217.47	3135675
2021-08-20	221.45	231.35	219.21	230.89	3969636
2021-08-23	236.00	251.13	231.08	251.00	4831631
2021-08-24	243.14	243.14	228.02	233.01	5823700
2021-08-25	229.20	245.87	228.51	238.18	3747298
2021-08-26	238.18	242.56	227.45	230.34	2697254
2021-08-27	230.83	231.47	222.10	226.67	2903517
2021-08-30	224.31	238.20	223.10	233.23	2684995
2021-08-31	235.00	244.90	232.20	238.54	4076918
2021-09-01	238.00	258.77	235.11	252.06	6124948
2021-09-02	252.44	261.48	251.01	258.99	3357836
2021-09-03	254.00	255.48	242.55	251.49	4328169
2021-09-07	256.55	271.95	256.40	270.58	5989523
2021-09-08	273.06	277.80	261.15	266.80	3754111
2021-09-09	268.00	274.10	250.36	258.77	6733203
2021-09-10	247.34	253.39	240.25	242.18	5195647
2021-09-13	247.42	248.67	230.21	233.83	4006253
2021-09-14	233.08	242.50	232.10	234.29	2789984
2021-09-15	234.73	236.32	223.05	232.30	2874193
2021-09-16	231.14	239.70	229.50	237.27	2221295
2021-09-17	238.21	239.00	228.21	237.54	3137154
2021-09-20	224.07	233.45	222.14	226.92	3275733
2021-09-21	227.89	231.98	223.00	230.29	2872028
2021-09-22	231.41	234.11	224.15	232.01	2363197
2021-09-23	234.24	260.69	233.55	257.30	6962453
2021-09-24	257.30	257.30	246.25	248.16	3007117
2021-09-27	248.55	249.04	227.40	231.04	4662635
2021-09-28	227.19	231.89	202.22	204.83	8387574
2021-09-29	211.11	215.55	198.00	203.53	3758741
2021-09-30	203.35	211.48	200.52	207.31	2794171
2021-10-01	190.91	192.40	154.28	181.60	17547759
2021-10-04	166.81	181.34	166.55	178.27	5747753
2021-10-05	181.50	185.21	169.73	170.00	4599922
2021-10-06	163.99	168.70	159.11	161.89	4912539
2021-10-07	163.25	170.03	158.40	165.68	3159545
2021-10-08	165.33	171.01	162.24	164.05	3289332
2021-10-11	161.64	170.89	159.55	165.39	2675150
2021-10-12	166.02	167.55	160.60	163.22	2233550
2021-10-13	164.09	173.24	163.71	166.39	4455078
2021-10-14	170.01	174.64	168.50	169.74	2594024
2021-10-15	170.00	170.74	160.31	161.95	3147185
2021-10-18	161.61	167.89	160.56	166.25	2634517
2021-10-19	167.42	173.45	160.20	160.55	3314791
2021-10-20	122.94	147.44	121.35	136.86	30516994
2021-10-21	138.00	143.88	136.53	138.79	5634451
2021-10-22	138.46	138.60	130.63	134.56	3145718
2021-10-25	133.32	135.99	130.80	135.35	3068683
2021-10-26	135.05	135.62	130.09	134.99	2372030
2021-10-27	150.75	156.32	140.23	141.55	7972415
2021-10-28	143.27	152.17	141.30	150.62	3570712
2021-10-29	152.18	152.55	144.70	148.83	3012512
2021-11-01	159.56	173.80	153.50	172.45	10194970
2021-11-02	181.50	199.39	175.35	195.30	9954237
2021-11-03	198.15	201.48	185.37	195.20	6786273
2021-11-04	183.55	188.00	175.30	179.41	6363798
2021-11-05	160.01	166.00	146.11	159.19	12461115
2021-11-08	162.57	173.33	160.50	173.02	5027515
2021-11-09	167.24	171.99	163.29	169.30	3288666
2021-11-10	164.93	173.87	161.66	164.19	2683211
2021-11-11	165.34	172.96	165.00	169.38	2582032
2021-11-12	169.59	175.42	168.01	169.89	2594714
2021-11-15	171.83	174.72	168.31	172.45	2511964
2021-11-16	167.71	171.99	165.29	170.49	3108473
2021-11-17	172.89	190.10	171.45	183.99	6198664
2021-11-18	188.01	192.57	183.78	191.05	4232484
2021-11-19	192.59	196.85	187.52	192.34	3471975
2021-11-22	199.31	211.18	195.08	207.99	5654538
2021-11-23	202.95	204.17	195.07	200.71	3316490
2021-11-24	197.23	201.70	185.53	200.07	2916347
2021-11-26	214.67	221.72	213.50	217.97	6157677
2021-11-29	228.76	229.00	188.03	193.96	10005288
2021-11-30	196.18	212.00	189.00	208.63	6052649
2021-12-01	196.50	203.80	191.08	192.65	3819841
2021-12-02	183.00	188.91	156.72	161.97	11912284
2021-12-03	168.39	169.00	156.00	160.48	4509467
2021-12-06	151.59	151.96	138.25	141.86	5891707
2021-12-07	153.79	183.85	148.95	182.85	9452116
2021-12-08	175.57	185.98	172.30	181.75	4572436
2021-12-09	180.00	188.01	177.38	177.38	3491665
2021-12-10	170.34	176.32	165.25	166.56	3444762
2021-12-13	168.74	177.00	167.24	169.06	3203503
2021-12-14	167.62	171.19	157.80	168.43	2668248
2021-12-15	168.02	181.35	167.68	179.49	3261274
2021-12-16	178.97	197.99	175.31	194.92	5619916
2021-12-17	206.37	220.50	198.35	217.32	11119981
2021-12-20	230.00	236.50	195.56	201.95	11304724
2021-12-21	193.01	198.48	177.70	191.07	8425594
2021-12-22	191.28	193.19	180.21	183.30	5081573
2021-12-23	184.78	186.80	172.46	177.25	6084972
2021-12-27	168.56	169.39	155.11	157.80	8934203
2021-12-28	153.16	175.99	153.10	155.84	12398103
2021-12-29	153.28	155.28	144.56	153.25	7511780
2021-12-30	152.78	159.00	148.86	154.83	5093321
2021-12-31	151.47	156.81	141.51	143.07	9096268
2022-01-03	144.03	145.20	135.40	142.90	6628219
2022-01-04	140.00	141.77	134.20	138.45	4698693
2022-01-05	137.55	139.60	118.54	122.41	8072902
2022-01-06	123.77	125.80	112.52	121.50	6282022
2022-01-07	121.51	132.57	119.02	126.70	6440086
2022-01-10	126.20	137.66	124.20	134.99	6191597
2022-01-11	134.46	134.97	128.04	130.68	4064390
2022-01-12	131.15	135.69	127.64	130.17	3458611
2022-01-13	126.70	128.85	111.25	112.38	7592686
2022-01-14	101.19	112.49	101.10	110.82	9842295
2022-01-18	107.30	107.53	98.00	98.44	6554941
2022-01-19	100.15	103.57	91.70	92.33	6059591
2022-01-20	94.72	98.40	89.12	90.36	7529426
2022-01-21	87.36	91.00	84.55	84.65	5762007
2022-01-24	81.12	81.12	66.38	79.47	13009739
2022-01-25	78.46	87.20	75.44	77.21	7578595
2022-01-26	80.79	87.53	77.72	79.18	8130934
2022-01-27	81.23	81.58	71.71	72.92	4562775
2022-01-28	75.41	83.05	70.55	82.92	7771585
2022-01-31	87.30	94.70	85.06	93.70	10415707
2022-02-01	97.45	98.82	91.85	95.18	7176513
2022-02-02	93.29	94.09	84.97	89.44	6012230
2022-02-03	88.79	92.95	86.51	88.49	4248532
2022-02-04	88.31	91.65	87.50	89.33	3314610
2022-02-07	90.36	101.39	89.40	94.80	6481154
2022-02-08	85.02	87.40	79.36	83.45	9114889
2022-02-09	84.08	92.35	83.50	91.79	5341139
2022-02-10	87.18	95.34	86.40	88.00	4925651
2022-02-11	90.16	94.36	88.21	90.44	4133972
2022-02-14	86.91	88.70	79.99	80.11	5065512
2022-02-15	81.57	88.88	80.80	87.13	4454737
2022-02-16	85.58	86.97	82.83	86.55	3069669
2022-02-17	85.93	88.82	82.62	83.44	2747019
2022-02-18	83.88	84.94	78.77	81.89	2933289
2022-02-22	79.36	82.67	77.11	79.39	3131510
2022-02-23	80.66	80.98	72.58	73.49	4095256
2022-02-24	69.81	79.95	69.50	79.95	5077479
2022-02-25	79.11	82.08	75.42	81.63	2877724
2022-02-28	80.97	83.50	77.62	83.37	4233301
2022-03-01	79.46	91.00	79.00	83.74	7183508
2022-03-02	83.93	87.07	79.10	86.39	4208747
2022-03-03	85.48	85.61	79.24	80.53	2835571
2022-03-04	79.21	82.00	70.91	71.72	4054157
2022-03-07	70.00	74.54	65.82	69.73	5105916
2022-03-08	67.48	74.77	65.90	72.79	4403164
2022-03-09	74.00	79.90	73.88	79.07	3274500
2022-03-10	77.50	79.70	75.32	77.77	2757235
2022-03-11	78.56	80.48	72.56	72.99	2953331
2022-03-14	72.55	83.25	70.50	71.93	6488177
2022-03-15	73.40	74.28	68.11	73.80	3764715
2022-03-16	74.43	78.55	72.52	77.49	4139240
2022-03-17	77.65	82.22	75.76	79.23	3998114
2022-03-18	80.10	85.60	79.41	82.30	5451684
2022-03-21	82.88	83.70	77.10	78.56	3652572
2022-03-22	78.06	85.37	75.36	83.80	4540859
2022-03-23	83.00	83.54	79.00	80.18	2793517
2022-03-24	80.10	82.41	77.03	81.45	3248007
2022-03-25	81.38	81.41	73.23	74.13	3953015
2022-03-28	74.77	78.13	71.01	73.85	3080432
2022-03-29	74.63	80.24	73.58	78.83	4338741
2022-03-30	79.70	82.30	74.52	74.75	3180432
2022-03-31	76.40	76.40	72.90	73.65	2314204
2022-04-01	73.30	76.28	72.55	74.32	2494735
2022-04-04	74.98	77.65	73.50	75.29	2648596
2022-04-05	74.48	75.00	64.64	65.23	6661681
2022-04-06	64.81	65.15	59.19	62.44	5161896
2022-04-07	61.91	62.82	56.80	59.50	4373622
2022-04-08	59.66	63.55	58.49	60.63	3633151
2022-04-11	58.62	61.19	56.67	57.54	3581715
2022-04-12	58.05	61.44	57.56	58.10	4141034
2022-04-13	58.32	62.96	57.42	62.17	3382522
2022-04-14	61.39	63.38	58.25	58.55	3917908
2022-04-18	58.90	59.20	53.85	55.16	4538361
2022-04-19	53.20	55.39	50.24	54.59	4985793
2022-04-20	53.99	56.95	51.78	53.69	5323747
2022-04-21	54.21	54.65	48.71	48.80	4781157
2022-04-22	47.25	49.18	46.03	46.65	5594457
2022-04-25	46.44	50.47	46.25	50.21	4792146
2022-04-26	50.00	50.98	47.01	47.42	3180538
2022-04-27	47.29	48.88	45.60	46.46	3247485
2022-04-28	46.98	47.73	42.13	44.27	4449663
2022-04-29	45.95	52.48	44.90	45.07	7743242
2022-05-02	44.90	53.79	44.68	53.75	8693924
2022-05-03	53.50	58.91	52.22	58.89	8046912
2022-05-04	59.22	62.74	56.02	62.73	6536104
2022-05-05	61.99	63.23	57.36	58.66	3893269
2022-05-06	58.66	58.78	54.03	57.30	3455613
2022-05-09	57.35	60.37	52.74	53.26	5909827
2022-05-10	42.10	55.44	41.74	53.86	13801531
2022-05-11	52.53	52.79	42.60	42.92	8743610
2022-05-12	42.33	48.02	41.33	47.98	6661260
2022-05-13	49.42	52.75	48.52	51.89	6144364
2022-05-16	51.50	53.50	47.89	48.00	3513037
2022-05-17	49.06	52.32	47.55	51.95	3575723
2022-05-18	50.54	53.25	49.60	52.11	3061942
2022-05-19	52.91	60.57	52.67	58.43	5329329
2022-05-20	55.71	56.91	48.75	53.42	7205661
2022-05-23	53.00	53.70	50.65	51.40	3022216
2022-05-24	50.35	50.35	45.86	46.54	3408206
2022-05-25	46.90	47.50	44.44	46.13	3152706
2022-05-26	45.86	47.69	44.84	47.07	2703186
2022-05-27	47.06	56.52	46.19	55.29	7476271
2022-05-31	54.34	57.46	53.13	55.33	8331638
2022-06-01	55.69	57.49	52.18	53.64	3689337
2022-06-02	52.80	56.35	50.73	55.97	3429999
2022-06-03	50.50	50.60	41.10	44.76	23314918
2022-06-06	45.31	48.62	43.58	47.54	7597762
2022-06-07	47.10	59.38	47.10	58.10	1946965
2022-06-08	52.31	52.95	46.15	50.11	26983913
2022-06-09	48.10	50.86	41.11	41.48	18198282
2022-06-10	41.35	42.95	39.01	40.62	9759218
2022-06-13	38.90	40.20	34.88	36.28	7303198
2022-06-14	36.75	39.50	35.33	38.71	5686869
2022-06-15	37.60	42.10	37.50	41.23	5713630
2022-06-16	39.87	40.30	36.06	37.66	5006027
2022-06-17	37.74	41.31	37.67	40.24	7617725
2022-06-21	41.00	43.45	40.56	41.37	4214225
2022-06-22	39.73	46.61	39.38	45.48	6739508
2022-06-23	45.48	51.90	44.76	51.81	6373767
2022-06-24	51.78	52.04	48.51	51.67	4847054
2022-06-27	51.91	55.47	50.16	53.82	5341730
2022-06-28	52.56	54.88	50.25	51.06	4849580
2022-06-29	49.90	53.12	48.90	51.85	4113231
2022-06-30	51.77	52.98	49.29	51.43	3556907
2022-07-01	52.13	57.56	50.88	57.15	6423652
2022-07-05	56.76	64.59	55.70	64.29	7175284
2022-07-06	64.28	66.30	61.79	63.54	5871696
2022-07-07	62.81	73.56	62.54	73.14	9831559
2022-07-08	72.03	76.77	70.64	76.12	8735538
2022-07-11	74.09	75.33	66.94	67.15	8740498
2022-07-12	64.21	71.97	63.41	69.76	8672830
2022-07-13	68.50	73.64	67.50	69.95	7543957
2022-07-14	66.86	68.44	50.05	51.62	30053307
2022-07-15	52.05	54.83	47.68	54.43	13721813
2022-07-18	55.80	56.70	51.27	51.97	7140247
2022-07-19	52.72	59.70	51.88	58.00	13730507
2022-07-20	57.91	64.50	57.30	59.57	11565466
2022-07-21	59.25	61.67	58.00	58.95	5642902
2022-07-22	59.17	59.92	54.24	54.85	4515632
2022-07-25	54.10	56.23	53.09	55.51	3800014
2022-07-26	55.40	58.73	54.14	56.55	4856720
2022-07-27	56.84	56.84	53.60	56.41	4388596
2022-07-28	55.84	57.20	52.12	57.11	4114338
2022-07-29	57.00	58.28	54.13	54.51	3885164
2022-08-01	53.77	56.28	52.81	53.92	3475712
2022-08-02	53.25	59.20	53.06	57.46	4488842
2022-08-03	59.09	62.58	58.69	61.11	4349990
2022-08-04	61.30	63.24	60.01	61.93	3327177
2022-08-05	60.90	61.51	58.59	60.27	3543016
2022-08-08	60.82	62.75	56.84	57.25	9603418
2022-08-09	39.98	44.40	38.80	40.28	27345988
2022-08-10	40.13	41.93	38.16	41.36	9619935
2022-08-11	41.61	44.63	40.25	40.34	6981736
2022-08-12	41.16	43.06	40.57	41.47	5031602
2022-08-15	42.48	43.16	40.62	42.30	4694770
2022-08-16	42.23	44.02	41.38	42.88	4914702
2022-08-17	42.10	42.65	39.26	39.37	5811775
2022-08-18	39.75	39.75	36.89	37.18	5936080
2022-08-19	36.65	37.45	35.80	36.22	4012377
2022-08-22	35.64	36.64	34.65	35.47	3688157
2022-08-23	35.88	36.77	34.57	36.55	3255392
2022-08-24	36.73	37.91	35.91	37.07	2736349
2022-08-25	37.25	37.88	35.52	37.25	2595094
2022-08-26	37.24	37.81	34.77	35.20	2834429
2022-08-29	34.92	37.27	34.56	36.27	3212518
2022-08-30	36.68	37.26	34.90	35.22	2961149
2022-08-31	35.71	36.19	32.61	33.04	4582413
2022-09-01	32.87	32.93	30.69	31.95	4750028
2022-09-02	32.34	32.34	30.33	30.39	3622312
2022-09-06	30.33	30.33	28.40	28.53	4704396
2022-09-07	28.46	30.72	28.25	30.62	3754927
2022-09-08	29.46	30.76	29.33	30.28	3746510
2022-09-09	30.54	32.05	30.20	31.72	2810401
2022-09-12	32.03	33.06	31.40	33.00	3662591
2022-09-13	31.00	31.48	29.50	30.78	4536425
2022-09-14	31.15	32.91	30.26	32.55	3642667
2022-09-15	31.89	33.37	31.61	32.55	3115753
2022-09-16	31.70	32.41	30.28	30.41	4232312
2022-09-19	29.82	29.94	27.35	28.43	4921783
2022-09-20	27.56	29.48	27.20	27.46	3686662
2022-09-21	27.65	27.87	25.84	25.87	3071947
2022-09-22	24.63	24.65	21.81	22.44	10750488
2022-09-23	21.84	22.37	20.46	21.00	5273361
2022-09-26	20.85	21.97	18.79	18.87	5629547
2022-09-27	19.73	21.64	19.49	20.04	9632250
2022-09-28	20.09	20.59	19.17	19.61	4233629
2022-09-29	19.39	19.41	17.85	18.57	4244033
2022-09-30	18.50	19.60	18.16	18.20	3759723
2022-10-03	18.35	18.94	17.11	18.60	3481482
2022-10-04	19.17	19.76	18.83	19.40	3149173
2022-10-05	18.76	19.02	17.40	18.70	3655011
2022-10-06	18.57	19.25	17.61	18.08	2507983
2022-10-07	17.62	17.90	16.23	16.30	4434309
2022-10-10	16.45	18.29	16.00	17.78	6905615
2022-10-11	17.70	21.87	16.91	18.97	17217181
2022-10-12	19.21	20.35	17.63	20.24	8548921
2022-10-13	19.23	21.79	18.67	21.28	7769378
2022-10-14	21.50	21.59	19.57	19.67	6023056
2022-10-17	20.06	20.88	19.73	20.32	4455195
2022-10-18	20.85	21.18	18.44	18.62	5154144
2022-10-19	18.37	19.70	17.76	17.93	8011769
2022-10-20	18.00	18.44	16.84	17.18	4476108
2022-10-21	17.27	19.46	17.27	19.34	8126647
2022-10-24	19.35	20.94	18.42	20.81	4741790
2022-10-25	20.82	22.79	20.82	22.58	6359928
2022-10-26	22.55	24.65	22.40	22.81	5466290
2022-10-27	23.04	23.39	22.12	22.29	4103800
2022-10-28	22.03	23.13	21.70	23.02	2840315
2022-10-31	22.88	23.42	22.20	22.27	2959604
2022-11-01	22.92	25.30	21.85	22.00	5185891
2022-11-02	21.92	22.50	20.43	20.50	3693610
2022-11-03	19.09	21.62	18.66	20.17	5396748
2022-11-04	20.77	20.88	18.67	19.40	3940898
2022-11-07	19.52	20.10	18.22	19.43	3969825
2022-11-08	18.66	20.30	18.57	19.65	4573104
2022-11-09	19.68	21.98	18.56	18.63	6306817
2022-11-10	19.81	22.44	19.25	22.14	7064680
2022-11-11	21.70	25.17	21.40	25.04	5675330
2022-11-14	24.92	25.40	23.03	23.08	4575072
2022-11-15	24.02	25.66	23.14	23.22	4547506
2022-11-16	23.26	23.35	21.02	21.47	3850091
2022-11-17	20.80	21.29	20.32	20.79	2702817
2022-11-18	21.35	21.35	19.36	19.66	3594684
2022-11-21	19.37	19.51	18.57	18.95	2795831
2022-11-22	18.71	18.82	16.49	16.92	6416682
2022-11-23	17.05	17.69	16.63	17.03	3710220
2022-11-25	16.76	17.03	16.32	16.54	2110576
2022-11-28	16.47	17.39	16.41	16.64	3411008
2022-11-29	16.97	18.06	16.36	16.83	7248115
2022-11-30	16.88	17.21	15.56	16.49	6682888
2022-12-01	16.44	17.51	16.31	16.85	4365371
2022-12-02	16.50	16.55	15.53	16.52	6191682
2022-12-05	16.44	17.96	16.43	17.61	6821914
2022-12-06	17.50	17.52	15.84	16.78	4595341
2022-12-07	16.78	17.79	16.74	17.22	3250786
2022-12-08	17.28	17.82	16.40	17.32	3879979
2022-12-09	17.43	17.61	16.49	16.51	2571995
2022-12-12	16.75	16.88	16.01	16.37	2513374
2022-12-13	17.25	18.55	16.83	17.21	6663573
2022-12-14	17.00	18.22	16.65	17.23	5103981
2022-12-15	14.16	14.16	11.11	11.32	38727504
2022-12-16	9.58	11.16	9.36	11.03	38694585
2022-12-19	11.11	11.30	9.87	10.32	7356792
2022-12-20	10.15	10.99	10.11	10.52	6862414
2022-12-21	10.47	10.76	10.15	10.38	4867215
2022-12-22	10.23	10.33	9.69	10.27	4352376
2022-12-23	10.25	10.54	9.56	9.66	4360071
2022-12-27	9.55	9.64	8.78	8.86	6933088
2022-12-28	8.78	9.18	8.75	9.06	4989667
2022-12-29	9.12	10.54	9.12	9.72	9369000
2022-12-30	9.59	10.30	9.40	10.28	6329232
2023-01-03	10.59	11.12	9.71	9.79	6550694
2023-01-04	9.88	11.47	9.88	11.33	10168287
2023-01-05	11.12	12.02	10.57	11.71	9171979
2023-01-06	11.71	11.76	10.75	11.02	6417281
2023-01-09	11.81	12.88	11.40	12.26	12337721
2023-01-10	12.08	12.72	11.84	12.41	6014731
2023-01-11	12.46	12.53	11.66	11.86	5986504
2023-01-12	11.95	11.97	10.96	11.80	6256558
2023-01-13	11.64	13.09	11.58	12.29	10806100
2023-01-17	12.30	12.65	11.81	12.44	5650311
2023-01-18	12.63	13.70	12.33	12.48	6561340
2023-01-19	12.32	12.32	11.37	11.62	6092157
2023-01-20	11.75	11.89	11.37	11.55	4661091
2023-01-23	11.64	12.65	11.57	11.92	7738189
2023-01-24	11.82	12.27	11.49	11.55	5369509
2023-01-25	11.31	11.43	10.91	11.11	6766317
2023-01-26	11.30	11.43	10.74	10.98	5195969
2023-01-27	10.86	11.50	10.82	11.29	6621140
2023-01-30	11.16	11.25	10.45	10.65	7689843
2023-01-31	10.67	10.94	10.46	10.91	6168606
2023-02-01	10.74	11.32	10.13	11.23	10631376
2023-02-02	11.62	12.50	11.46	12.01	9794070
2023-02-03	11.70	12.28	11.18	11.23	6466637
2023-02-06	11.11	11.44	10.96	11.09	4094273
2023-02-07	11.03	11.20	10.61	10.89	5351998
2023-02-08	10.89	11.08	10.43	10.44	4082342
2023-02-09	10.56	10.57	9.73	9.78	5690006
2023-02-10	9.67	10.14	9.48	9.88	4518647
2023-02-13	10.02	10.21	9.55	9.78	4452095
2023-02-14	9.78	10.09	9.52	9.93	5540701
2023-02-15	9.95	10.28	9.77	10.19	3128304
2023-02-16	10.00	10.21	9.87	9.99	2794763
2023-02-17	10.02	10.05	9.70	10.02	3402256
2023-02-21	9.86	9.93	9.24	9.39	5789477
2023-02-22	9.42	9.49	8.94	9.10	6153796
2023-02-23	9.12	9.20	8.64	9.07	4800022
2023-02-24	8.85	8.91	8.67	8.82	3520793
2023-02-27	8.98	8.99	8.51	8.67	5674076
2023-02-28	8.70	9.40	8.59	9.26	11462643
2023-03-01	6.83	7.16	6.64	6.86	23570156
2023-03-02	6.66	7.30	6.65	6.93	9138925
2023-03-03	6.94	7.92	6.79	7.69	11198833
2023-03-06	7.48	7.70	7.16	7.29	7243445
2023-03-07	7.27	7.27	6.93	6.97	4610046
2023-03-08	6.93	6.95	6.77	6.89	5325270
2023-03-09	6.86	6.95	6.56	6.57	3849757
2023-03-10	6.54	6.73	6.25	6.52	7085084
2023-03-13	6.46	7.22	6.41	6.85	7882536
2023-03-14	6.88	7.05	6.22	6.27	6557949
2023-03-15	6.20	6.39	5.85	5.90	7547643
2023-03-16	5.83	6.06	5.68	5.97	5255370
2023-03-17	5.95	6.00	5.76	5.95	14247833
2023-03-20	5.80	6.00	5.70	5.98	3265598
2023-03-21	6.02	6.36	5.92	6.02	4343104
2023-03-22	6.07	6.17	5.77	5.78	4926038
2023-03-23	5.81	6.10	5.61	5.76	5807847
2023-03-24	5.73	6.13	5.71	6.04	4324821
2023-03-27	6.04	6.14	5.81	6.09	2971706
2023-03-28	6.11	6.20	6.05	6.16	2427511
2023-03-29	6.25	6.71	6.20	6.66	4665735
2023-03-30	6.77	6.80	6.52	6.59	3331848
2023-03-31	6.63	7.13	6.56	6.93	5226516
2023-04-03	6.98	7.48	6.85	7.40	5682210
2023-04-04	7.37	7.49	7.12	7.34	5783174
2023-04-05	7.36	7.83	7.09	7.59	5795942
2023-04-06	7.65	8.95	7.59	8.46	8938742
2023-04-10	8.56	8.57	7.63	8.00	5940804
2023-04-11	8.25	9.09	8.12	9.04	6873825
2023-04-12	9.15	9.34	8.74	9.04	7321607
2023-04-13	9.18	9.53	8.97	9.52	6250551
2023-04-14	9.43	9.54	9.01	9.16	3979041
2023-04-17	9.33	9.68	8.94	9.46	4810840
2023-04-18	9.54	9.54	8.51	9.30	7131475
2023-04-19	9.10	9.30	8.70	8.96	3868568
2023-04-20	8.52	8.56	8.02	8.23	7422120
2023-04-21	8.28	8.89	8.24	8.68	5229398
2023-04-24	8.53	8.69	8.04	8.08	3692540
2023-04-25	8.28	8.36	7.62	7.63	4768817
2023-04-26	7.65	7.76	7.41	7.53	3949178
2023-04-27	7.61	7.87	7.36	7.56	4413460
2023-04-28	7.46	7.77	7.33	7.67	3448456
2023-05-01	7.69	7.75	7.44	7.72	2185943
2023-05-02	7.64	7.75	7.03	7.04	3524839
2023-05-03	7.01	7.30	6.89	7.15	3005441
2023-05-04	7.20	7.62	7.05	7.57	3522448
2023-05-05	7.62	8.10	7.53	7.71	5845246
2023-05-08	7.67	7.74	7.27	7.45	3524337
2023-05-09	8.97	11.36	8.91	9.52	42904787
2023-05-10	10.01	10.02	8.89	8.99	9327659
2023-05-11	9.00	9.37	8.60	8.89	5470352
2023-05-12	9.02	9.34	8.38	8.45	4549623
2023-05-15	8.40	8.51	8.04	8.11	4083179
2023-05-16	8.10	8.10	7.58	7.64	4303393
2023-05-17	7.69	7.80	7.43	7.75	3591061
2023-05-18	7.75	7.76	7.33	7.42	4583627
2023-05-19	7.37	7.41	7.10	7.15	3720517
2023-05-22	7.11	7.61	7.09	7.54	3727811
2023-05-23	7.56	8.26	7.42	7.99	7151877
2023-05-24	8.30	8.30	7.24	7.29	5557194
2023-05-25	7.21	7.35	6.64	6.89	6393080
2023-05-26	6.92	7.27	6.80	7.21	4104111
2023-05-30	7.25	7.51	7.09	7.43	3782721
2023-05-31	7.43	8.13	7.40	8.05	7555123
2023-06-01	7.99	8.19	7.56	7.72	3624302
2023-06-02	7.87	7.92	7.50	7.62	3477664
2023-06-05	7.81	8.20	7.66	7.85	5557737
2023-06-06	7.72	7.79	7.11	7.23	8020249
2023-06-07	7.23	7.79	7.09	7.67	5851197
2023-06-08	7.66	7.90	7.30	7.69	5462964
2023-06-09	7.74	8.20	7.45	7.47	5512672
2023-06-12	7.62	7.96	7.47	7.78	4249808
2023-06-13	7.85	8.53	7.73	8.04	7069271
2023-06-14	8.19	8.30	7.69	7.72	5915362
2023-06-15	7.72	8.42	7.65	8.06	6036503
2023-06-16	8.20	8.34	7.89	8.04	6931206
2023-06-20	8.06	8.06	7.23	7.47	8401092
2023-06-21	7.48	7.69	7.16	7.44	4054478
2023-06-22	7.39	7.40	7.07	7.16	4952235
2023-06-23	7.10	7.14	6.61	6.70	16317455
2023-06-26	6.71	6.83	6.56	6.67	3818370
2023-06-27	6.69	7.12	6.59	7.08	3667360
2023-06-28	7.17	7.59	7.03	7.53	6820599
2023-06-29	7.53	7.83	7.45	7.59	5015232
2023-06-30	7.62	7.76	7.39	7.43	3418278
2023-07-03	7.48	7.59	7.22	7.38	2177929
2023-07-05	7.38	7.46	7.21	7.36	3032431
2023-07-06	7.25	7.34	6.90	7.06	4114908
2023-07-07	7.05	7.34	7.05	7.23	3209243
2023-07-10	7.35	9.55	7.30	9.36	28120685
2023-07-11	9.11	10.18	8.85	9.62	15375257
2023-07-12	9.88	9.92	9.28	9.34	5416867
2023-07-13	9.38	9.47	9.16	9.24	3995195
2023-07-14	9.21	9.23	8.51	8.68	5536007
2023-07-17	8.70	8.74	8.14	8.16	4329669
2023-07-18	8.13	8.68	7.94	8.11	4974720
2023-07-19	8.15	8.35	8.03	8.11	4009863
2023-07-20	8.16	8.30	7.90	8.06	4110727
2023-07-21	8.20	8.20	7.68	8.15	4299741
2023-07-24	8.27	8.29	7.81	7.97	3769809
2023-07-25	8.00	8.29	7.99	8.00	4008917
2023-07-26	8.02	8.29	7.92	8.22	2866219
2023-07-27	8.25	8.39	7.83	7.85	4950053
2023-07-28	7.99	8.34	7.88	8.20	4646203
2023-07-31	8.25	9.34	8.20	9.28	8106298
2023-08-01	9.14	9.29	8.64	8.75	4145221
2023-08-02	8.62	8.74	7.86	8.40	7034727
2023-08-03	8.48	8.84	8.21	8.23	4057180
2023-08-04	8.24	8.30	8.00	8.06	4042951
2023-08-07	8.08	8.08	7.29	7.52	8355791
2023-08-08	8.12	8.82	7.10	7.23	30171956
2023-08-09	7.44	7.68	6.85	7.12	10853704
2023-08-10	7.16	8.13	7.10	7.69	13173256
2023-08-11	7.69	7.73	7.34	7.36	6408571
2023-08-14	7.30	7.35	7.01	7.24	4274396
2023-08-15	7.15	7.31	7.04	7.24	4786780
2023-08-16	7.15	7.45	7.07	7.13	3658312
2023-08-17	7.15	7.62	7.13	7.37	6130691
2023-08-18	7.33	7.55	7.07	7.14	4770429
2023-08-21	7.25	8.51	6.98	8.07	17114210
2023-08-22	8.30	9.60	8.21	9.16	27398006
2023-08-23	9.10	9.53	8.70	9.01	12794124
2023-08-24	8.99	9.03	7.92	8.23	10925256
2023-08-25	8.24	8.32	8.00	8.05	5909133
2023-08-28	8.15	9.04	8.08	8.35	14425605
2023-08-29	8.24	8.45	8.11	8.30	5908572
2023-08-30	8.30	8.60	8.18	8.36	6817624
2023-08-31	8.36	8.57	8.00	8.00	7639386
2023-09-01	8.04	8.47	8.02	8.21	8030191
2023-09-05	8.32	9.27	8.25	9.05	19613386
2023-09-06	9.07	10.30	9.04	9.74	28111037
2023-09-07	9.82	9.98	8.70	9.15	19695188
2023-09-08	9.03	9.75	8.90	8.97	11093041
2023-09-11	8.09	8.09	8.09	8.09	622
2023-09-12	7.86	8.33	7.44	7.91	12059114
2023-09-13	7.89	7.93	7.34	7.36	12524931
2023-09-14	7.42	8.02	7.30	7.99	13357539
2023-09-15	7.89	8.08	7.67	7.71	10924274
2023-09-18	7.77	7.86	7.39	7.41	6989466
2023-09-19	7.41	7.75	7.36	7.68	10589866
2023-09-20	7.73	7.75	6.94	7.05	14609443
2023-09-21	6.94	7.04	6.72	6.81	9408259
2023-09-22	6.87	7.16	6.81	7.13	6600384
2023-09-25	7.07	7.57	6.90	7.31	8341376
2023-09-26	7.20	7.54	7.05	7.11	7182253
2023-09-27	7.18	7.38	7.03	7.19	4110627
2023-09-28	7.19	7.27	7.01	7.16	3483688
2023-09-29	7.29	7.68	7.16	7.24	8139776
2023-10-02	7.24	7.31	7.04	7.09	5118044
2023-10-03	7.08	8.15	6.73	7.67	29181251
2023-10-04	7.71	7.78	6.97	7.33	13968706
2023-10-05	7.25	7.33	6.91	7.13	8131100
2023-10-06	7.00	7.73	6.99	7.62	11870869
2023-10-09	7.43	7.53	7.15	7.18	6497827
2023-10-10	7.22	7.48	7.21	7.38	4700094
2023-10-11	7.43	8.12	7.43	7.63	10250693
2023-10-12	7.60	7.63	7.20	7.45	8553237
2023-10-13	7.40	7.40	6.81	7.05	12392870
2023-10-16	6.97	7.21	6.38	6.63	15022040
2023-10-17	6.55	6.77	6.41	6.45	7158930
2023-10-18	6.40	6.56	6.33	6.47	6060617
2023-10-19	6.57	6.57	6.00	6.11	6904083
2023-10-20	6.13	6.59	6.02	6.43	6898338
2023-10-23	6.35	6.59	6.09	6.16	6521670
2023-10-24	6.34	6.49	6.09	6.25	4682426
2023-10-25	6.23	6.42	6.16	6.27	4229389
2023-10-26	6.20	6.48	6.15	6.42	5485454
2023-10-27	6.50	6.54	6.30	6.35	3570850
2023-10-30	6.32	6.69	6.32	6.52	4684072
2023-10-31	6.49	6.83	6.36	6.66	5653689
2023-11-01	6.70	7.05	6.68	7.00	6422328
2023-11-02	6.95	7.22	6.80	7.14	5711170
2023-11-03	7.28	7.47	7.03	7.06	5441972
2023-11-06	7.13	7.18	6.78	6.89	5031232
2023-11-07	6.90	7.15	6.85	7.09	4783602
2023-11-08	7.19	7.19	6.70	6.80	6151112
2023-11-09	6.93	7.49	6.71	6.71	9923642
2023-11-10	6.68	6.69	5.95	6.24	9121111
2023-11-13	6.27	6.29	6.09	6.27	4106991
2023-11-14	6.47	6.51	6.17	6.24	6177087
2023-11-15	6.33	6.49	6.19	6.20	5366996
2023-11-16	6.12	6.13	5.76	5.83	7570959
2023-11-17	5.82	5.96	5.65	5.73	6211534
2023-11-20	5.75	5.75	5.56	5.70	5390735
2023-11-21	5.62	5.68	5.33	5.35	4598250
2023-11-22	5.40	5.49	5.30	5.40	4423112
2023-11-24	5.47	5.80	5.45	5.57	3925616
2023-11-27	5.60	5.61	5.39	5.46	4079824
2023-11-28	5.52	5.80	5.43	5.73	6189797
2023-11-29	5.77	5.93	5.55	5.56	6973208
2023-11-30	5.60	5.71	5.42	5.50	5654277
2023-12-01	5.50	5.60	5.33	5.57	6867930
2023-12-04	5.52	5.85	5.47	5.75	6231702
2023-12-05	5.80	6.05	5.58	5.59	8146744
2023-12-06	5.60	5.82	5.56	5.58	5970708
2023-12-07	5.58	5.59	5.42	5.53	5705634
2023-12-08	5.50	5.62	5.43	5.57	5004316
2023-12-11	5.62	5.77	5.52	5.57	6964844
2023-12-12	5.57	5.57	5.19	5.31	8199235
2023-12-13	5.21	5.42	5.06	5.36	10167947
2023-12-14	5.58	5.88	5.45	5.69	15269282
2023-12-15	5.73	5.83	5.38	5.40	19927642
2023-12-18	5.36	5.39	5.07	5.16	11921177
2023-12-19	5.18	5.32	5.18	5.23	5760929
2023-12-20	5.18	5.20	4.85	4.91	14339147
2023-12-21	4.99	5.11	4.93	4.94	8087781
2023-12-22	4.94	5.17	4.90	5.06	7924783
2023-12-26	5.15	5.19	5.03	5.05	4775916
2023-12-27	5.02	5.08	4.89	4.94	8607344
2023-12-28	4.95	5.02	4.84	4.91	7460083
2023-12-29	4.90	5.02	4.80	4.80	7171889
2024-01-02	4.82	5.34	4.77	5.03	13939815
2024-01-03	5.00	5.00	4.78	4.89	14051700
2024-01-04	4.91	5.20	4.81	5.16	9809586
2024-01-05	5.02	5.11	4.86	5.00	7707243
2024-01-08	4.96	5.19	4.88	5.15	8989129
2024-01-09	5.10	5.10	4.63	4.81	15527045
2024-01-10	4.87	4.92	4.70	4.84	8816775
2024-01-11	4.80	4.81	4.55	4.56	8349146
2024-01-12	4.56	4.73	4.53	4.58	6288148
2024-01-16	4.43	4.48	4.28	4.34	7265544
2024-01-17	4.22	4.25	4.15	4.21	6091594
2024-01-18	4.11	4.15	4.01	4.11	6797426
2024-01-19	4.11	4.12	3.99	4.05	5745481
2024-01-22	4.06	4.29	4.02	4.18	6625404
2024-01-23	4.32	4.36	4.12	4.26	5181698
2024-01-24	4.32	4.35	4.02	4.05	7267540
2024-01-25	4.07	4.19	4.04	4.10	5646083
2024-01-26	4.17	4.23	3.98	4.06	5223763
2024-01-29	4.07	4.20	4.01	4.19	5711335
2024-01-30	4.18	4.22	4.02	4.03	5645335
2024-01-31	4.01	4.24	3.95	4.00	9126038
2024-02-01	4.05	4.09	3.99	4.02	5146377
2024-02-02	4.01	4.02	3.82	3.93	8302493
2024-02-05	3.83	3.86	3.53	3.76	8981766
2024-02-06	3.77	3.95	3.70	3.93	4633854
2024-02-07	3.93	3.93	3.75	3.78	5180383
2024-02-08	3.68	3.80	3.60	3.79	4688273
2024-02-09	3.83	4.14	3.74	4.03	8227207
2024-02-12	4.09	4.34	4.00	4.15	8241083
2024-02-13	4.03	4.04	3.81	3.90	8270160
2024-02-14	3.97	4.15	3.87	4.10	7064422
2024-02-15	4.11	4.35	4.07	4.30	6628404
2024-02-16	4.22	4.31	4.11	4.16	4129751
2024-02-20	4.16	4.23	4.08	4.13	3396857
2024-02-21	4.13	4.22	3.92	3.98	4851355
2024-02-22	4.46	5.46	4.38	4.88	41467691
2024-02-23	5.06	5.46	4.91	5.29	18647895
2024-02-26	5.41	5.73	5.28	5.50	15167741
2024-02-27	5.61	6.05	5.53	6.02	16386735
2024-02-28	4.64	4.70	4.23	4.41	32269323
2024-02-29	4.40	5.11	4.38	4.94	18992795
2024-03-01	5.09	5.50	4.76	5.39	14774965
2024-03-04	5.44	5.58	5.10	5.49	8916245
2024-03-05	5.37	6.00	5.34	5.57	13751695
2024-03-06	5.65	5.81	5.41	5.61	7714735
2024-03-07	5.67	5.83	5.56	5.61	5944038
2024-03-08	5.68	5.98	5.43	5.45	8247770
2024-03-11	5.45	5.62	5.12	5.13	5836009
2024-03-12	5.16	5.22	4.98	5.06	4058744
2024-03-13	5.05	5.29	4.99	5.25	5140627
2024-03-14	5.20	5.27	4.92	4.98	5180801
2024-03-15	4.97	5.40	4.91	5.29	8817216
2024-03-18	5.24	5.37	5.10	5.14	3160175
2024-03-19	5.07	5.16	4.92	4.94	4024288
2024-03-20	4.95	4.95	4.64	4.83	7352220
2024-03-21	4.86	5.07	4.71	4.72	3968485
2024-03-22	4.69	4.77	4.63	4.70	2803893
2024-03-25	4.68	4.91	4.66	4.81	3588092
2024-03-26	4.89	4.92	4.70	4.71	5216895
2024-03-27	4.73	4.85	4.68	4.85	3836391
2024-03-28	4.84	4.95	4.76	4.78	3616355
2024-04-01	4.82	4.85	4.61	4.65	4384220
2024-04-02	4.81	4.81	4.46	4.53	4451348
2024-04-03	4.49	4.58	4.38	4.54	3550588
2024-04-04	4.55	4.75	4.44	4.44	4319238
2024-04-05	4.39	4.54	4.32	4.42	3545050
2024-04-08	4.42	4.48	4.36	4.43	2050599
2024-04-09	4.42	4.65	4.40	4.42	3639594
2024-04-10	4.35	4.35	4.22	4.26	5292403
2024-04-11	4.34	4.36	4.23	4.30	3008009
2024-04-12	4.30	4.48	4.24	4.28	4008108
2024-04-15	4.42	4.43	4.10	4.12	5326737
2024-04-16	4.07	4.11	3.95	3.99	3719407
2024-04-17	4.00	4.05	3.88	3.89	3723838
2024-04-18	3.89	3.99	3.81	3.89	2861979
2024-04-19	3.89	4.02	3.86	3.97	2923119
2024-04-22	3.99	4.13	3.91	4.07	2302021
2024-04-23	4.09	4.36	4.08	4.19	3600736
2024-04-24	4.26	4.26	4.10	4.15	3000765
2024-04-25	4.09	4.12	3.90	3.95	3380674
2024-04-26	3.97	4.13	3.92	4.09	3021805
2024-04-29	4.14	4.32	4.10	4.29	3900486
2024-04-30	4.27	4.48	4.25	4.33	4280884
2024-05-01	4.30	4.80	4.29	4.67	5460602
2024-05-02	4.69	4.78	4.60	4.71	3689738
2024-05-03	4.84	4.94	4.69	4.93	4668267
2024-05-06	4.93	5.05	4.73	4.76	4846191
2024-05-07	4.94	4.94	4.48	4.61	5271344
2024-05-08	4.54	4.56	4.43	4.47	3080374
2024-05-09	4.48	4.56	4.43	4.47	4533199
2024-05-10	10.02	11.00	8.61	8.88	170871990
2024-05-13	9.69	13.97	9.52	13.11	123507768
2024-05-14	13.40	15.00	12.56	13.48	56549364
2024-05-15	13.18	13.71	11.31	12.90	26671753
2024-05-16	12.31	14.80	12.03	14.40	24873452
2024-05-17	14.35	14.38	12.95	13.01	13906467
2024-05-20	12.95	14.80	12.68	14.79	14272460
2024-05-21	14.34	15.69	14.06	14.91	16835913
2024-05-22	14.88	17.40	14.80	15.70	30259203
2024-05-23	16.16	16.21	14.84	15.15	17749130
2024-05-24	15.47	15.96	14.96	15.50	12749506
2024-05-28	15.28	15.70	13.50	15.52	19115523
2024-05-29	14.91	15.59	14.80	15.11	9993751
2024-05-30	15.00	15.66	14.71	15.25	10145110
2024-05-31	15.15	15.40	14.20	15.03	15742321
2024-06-03	15.00	18.33	14.87	18.22	28686796
2024-06-04	17.97	18.41	17.12	17.76	15881318
2024-06-05	17.92	22.24	17.80	20.97	44678963
2024-06-06	23.74	23.86	19.28	19.56	39337930
2024-06-07	18.79	19.50	17.37	18.17	21047482
2024-06-10	17.81	17.86	15.40	16.01	19363144
2024-06-11	15.82	16.98	15.59	16.73	13864003
2024-06-12	16.67	17.09	15.62	15.86	11200788
2024-06-13	15.96	16.06	14.91	15.05	9378558
2024-06-14	14.32	14.89	13.50	14.40	17326785
2024-06-17	14.34	14.78	13.85	14.05	9382087
2024-06-18	13.99	14.48	13.06	13.79	14578912
2024-06-20	13.68	14.36	13.30	14.06	10846379
2024-06-21	14.01	14.43	13.59	14.00	23829430
2024-06-24	14.02	14.85	13.92	14.02	8542696
2024-06-25	13.81	14.14	13.69	14.00	5262630
2024-06-26	13.80	13.90	12.83	13.11	9419369
2024-06-27	13.20	13.31	12.77	12.83	4744547
2024-06-28	12.93	13.07	12.35	12.66	10116168
2024-07-01	12.67	13.76	12.45	12.73	8605294
2024-07-02	12.79	13.12	12.55	12.97	3770458
2024-07-03	12.98	13.21	12.44	12.55	5439534
2024-07-05	12.46	12.50	11.69	11.90	5806859
2024-07-08	11.90	12.39	11.68	12.06	5535636
2024-07-09	12.06	12.12	11.70	11.84	3263817
2024-07-10	11.89	12.04	11.70	11.94	5747054
2024-07-11	12.03	12.98	12.03	12.96	7944143
2024-07-12	13.27	13.86	13.00	13.11	7145625
2024-07-15	13.60	15.26	13.27	15.12	12054571
2024-07-16	14.67	16.94	14.66	16.44	14858625
2024-07-17	16.20	16.57	15.18	15.85	8699379
2024-07-18	15.96	16.89	14.74	14.96	8562702
2024-07-19	14.85	14.94	13.77	13.85	5476867
2024-07-22	14.07	14.96	13.97	14.94	5004694
2024-07-23	14.80	16.45	14.65	16.39	6796027
2024-07-24	15.77	16.64	15.28	15.40	8027814
2024-07-25	15.54	17.45	15.41	16.67	11059437
2024-07-26	17.04	17.81	16.82	17.11	7143752
2024-07-29	17.00	17.22	15.88	16.42	5237632
2024-07-30	14.44	14.90	11.63	12.20	22630905
2024-07-31	12.20	13.07	12.05	12.81	9339897
2024-08-01	12.10	12.84	11.78	12.57	6465574
2024-08-02	11.93	12.39	11.51	11.78	5944604
2024-08-05	10.17	11.55	10.15	11.38	5131838
2024-08-06	11.61	11.81	11.01	11.53	3524260
2024-08-07	11.79	11.80	10.58	10.71	7293345
2024-08-08	9.00	11.87	8.87	11.68	12509611
2024-08-09	11.58	12.34	11.35	11.60	5333208
2024-08-12	11.38	12.05	11.04	11.85	4723098
2024-08-13	11.99	12.19	11.49	12.16	3870852
2024-08-14	12.29	12.58	11.96	12.19	4701764
2024-08-15	12.37	12.85	12.28	12.64	4005998
2024-08-16	12.72	13.25	12.55	12.96	4658472
2024-08-19	13.09	14.09	12.75	13.90	6745038
2024-08-20	13.66	13.80	13.00	13.02	4572287
2024-08-21	13.20	13.35	12.70	12.94	4745195
2024-08-22	13.03	13.03	11.93	11.96	4776351
2024-08-23	11.97	12.22	11.77	11.99	4406188
2024-08-26	11.95	11.96	11.39	11.51	3295290
2024-08-27	11.43	11.44	10.96	11.15	3076826
2024-08-28	11.12	11.34	10.94	11.13	2682103
2024-08-29	11.16	11.62	10.93	11.40	2568288
2024-08-30	11.45	12.49	11.13	12.38	9808097
2024-09-03	12.29	13.20	12.26	12.67	8562199
2024-09-04	12.58	13.84	11.64	11.87	12169481
2024-09-05	11.86	12.10	11.26	11.95	3775525
2024-09-06	11.91	12.12	11.43	11.63	2767404
2024-09-09	11.76	12.84	11.71	12.78	5405045
2024-09-10	12.75	12.89	12.24	12.70	3248199
2024-09-11	12.70	12.91	11.98	12.29	4788861
2024-09-12	11.75	12.17	11.09	11.92	5769257
2024-09-13	11.87	14.03	11.82	13.61	12215153
2024-09-16	13.61	13.83	13.11	13.20	5561448
2024-09-17	13.32	13.90	12.70	12.93	6155953
2024-09-18	12.95	13.38	12.42	12.56	5721486
2024-09-19	12.79	13.13	12.35	12.52	5001930
2024-09-20	12.52	13.36	12.34	12.91	8929099
2024-09-23	13.01	13.30	12.69	12.80	3971618
2024-09-24	12.86	13.68	12.62	13.29	6562905
2024-09-25	13.66	14.17	11.90	12.04	11730568
2024-09-26	12.27	12.46	11.95	12.15	3857195
2024-09-27	12.32	13.48	12.15	13.30	7035425
2024-09-30	13.21	13.45	12.62	12.63	4131379
2024-10-01	12.60	12.66	11.71	12.32	6407583
2024-10-02	12.32	15.22	12.18	14.68	17520861
2024-10-03	14.07	15.09	14.01	14.42	7036663
2024-10-04	14.46	14.70	13.18	13.61	7537471
2024-10-07	13.72	13.77	12.83	13.02	4579444
2024-10-08	12.98	13.61	12.94	13.04	3490190
2024-10-09	13.17	13.35	12.60	12.68	6064805
2024-10-10	12.60	13.33	12.60	12.91	4467858
2024-10-11	12.72	13.04	12.34	12.53	5776222
2024-10-14	12.43	13.34	12.23	12.62	5644784
2024-10-15	12.67	12.86	12.38	12.60	3308216
2024-10-16	10.43	10.67	9.62	10.15	32329645
2024-10-17	10.16	10.42	9.87	10.35	9870378
2024-10-18	10.40	10.80	10.10	10.18	7053168
2024-10-21	10.10	10.22	9.90	10.14	4789741
2024-10-22	10.14	10.35	10.01	10.12	3532303
2024-10-23	10.10	10.24	9.92	10.00	3398777
2024-10-24	10.00	10.16	9.85	9.92	3542469
2024-10-25	9.90	9.92	9.52	9.75	5008140
2024-10-28	9.90	10.48	9.73	10.25	5136188
2024-10-29	10.24	10.63	9.88	10.07	4532647
2024-10-30	10.00	10.07	9.71	9.84	4003438
2024-10-31	9.83	9.90	9.51	9.61	3561054
2024-11-01	9.69	9.87	9.29	9.35	4439192
2024-11-04	9.20	9.30	8.90	9.12	4256476
2024-11-05	9.00	9.48	8.86	9.44	3520318
2024-11-06	9.06	9.27	8.43	8.96	6500973
2024-11-07	9.16	9.34	8.99	9.18	3088626
2024-11-08	9.25	9.25	8.84	8.91	3766670
2024-11-11	9.89	10.39	8.90	9.01	14660238
2024-11-12	8.05	8.90	7.89	8.46	10807416
2024-11-13	8.44	8.56	7.76	7.77	7377013
2024-11-14	7.80	7.94	7.17	7.22	9033184
2024-11-15	7.14	7.33	6.81	7.32	9347968
2024-11-18	7.41	8.01	7.37	7.83	6887776
2024-11-19	7.80	8.10	7.65	8.00	4253691
2024-11-20	8.00	8.16	7.76	8.06	3469118
2024-11-21	8.00	8.34	7.96	8.04	3155022
2024-11-22	8.06	8.62	8.00	8.47	4788968
2024-11-25	8.64	9.49	8.59	9.32	5535145
2024-11-26	9.23	9.28	8.64	8.75	3672274
2024-11-27	8.80	9.03	8.55	8.62	3623474
2024-11-29	8.71	8.86	8.50	8.72	1711411
2024-12-02	8.78	8.91	8.56	8.77	2957864
2024-12-03	8.77	8.80	8.35	8.41	3610623
2024-12-04	8.53	8.55	8.15	8.30	4229589
2024-12-05	8.30	8.45	8.13	8.30	3407015
2024-12-06	8.40	9.55	8.40	8.94	7104654
2024-12-09	9.01	9.23	8.92	9.07	3109776
2024-12-10	9.10	9.16	8.71	8.77	2499187
2024-12-11	8.83	8.89	8.66	8.82	1967771
2024-12-12	8.77	9.29	8.66	9.02	3571307
2024-12-13	9.00	9.29	8.88	9.11	3221919
2024-12-16	9.17	9.75	9.08	9.23	3985413
2024-12-17	9.16	9.26	8.91	9.00	2832751
2024-12-18	9.00	9.19	8.50	8.63	3835067
2024-12-19	8.75	8.92	8.51	8.68	3566790
2024-12-20	8.59	8.89	8.37	8.70	6088817
2024-12-23	8.70	8.77	8.50	8.64	2134700
2024-12-24	8.66	8.66	8.45	8.51	1475572
2024-12-26	8.41	8.58	8.25	8.47	2275295
2024-12-27	8.44	8.67	8.19	8.28	3060306
2024-12-30	8.16	8.20	7.62	7.93	3782327
2024-12-31	8.02	8.17	7.85	8.04	2663902
2025-01-02	8.12	8.67	8.09	8.57	3823277
2025-01-03	8.57	8.87	8.52	8.85	3178225
2025-01-06	9.04	10.04	8.91	9.76	8183417
2025-01-07	9.95	11.55	9.88	10.82	15015029
2025-01-08	10.47	10.57	9.47	9.61	7814416
2025-01-10	9.45	9.55	8.95	9.32	4507877
2025-01-13	8.88	8.90	8.38	8.61	5065727
2025-01-14	8.76	8.79	8.40	8.51	2879514
2025-01-15	8.75	9.14	8.54	8.55	4663701
2025-01-16	8.54	8.69	8.35	8.53	3931260
2025-01-17	8.58	8.69	8.40	8.40	3238020
2025-01-21	8.49	8.92	8.47	8.81	3583625
2025-01-22	8.75	9.14	8.64	8.83	3311251
2025-01-23	8.82	9.64	8.56	9.55	4588504
2025-01-24	9.55	9.80	9.06	9.22	4423007
2025-01-27	9.09	9.63	9.09	9.32	4506160
2025-01-28	9.45	9.77	9.20	9.52	3421837
2025-01-29	9.42	9.68	8.80	8.81	4344267
2025-01-30	8.86	9.23	8.55	9.01	5915861
2025-01-31	9.06	9.18	8.55	8.69	3198549
2025-02-03	8.41	8.61	8.30	8.43	2326803
2025-02-04	8.50	8.71	8.15	8.44	4337117
2025-02-05	8.45	8.93	8.44	8.60	3248783
2025-02-06	8.60	8.67	8.25	8.27	3245863
2025-02-07	8.25	8.37	8.07	8.13	2697979
2025-02-10	8.24	8.35	8.07	8.19	1999189
2025-02-11	8.09	8.13	7.94	8.08	2313558
2025-02-12	7.94	8.02	7.80	7.83	2729022
2025-02-13	7.94	8.20	7.75	8.18	2827470
2025-02-14	8.20	8.53	8.08	8.19	2451411
2025-02-18	8.25	8.54	8.22	8.25	3679643
2025-02-19	8.16	8.20	7.90	8.02	3585897
2025-02-20	8.07	8.15	7.70	7.92	2983295
2025-02-21	8.05	8.54	7.80	7.99	10667780
2025-02-24	7.89	7.92	7.26	7.41	6610998
2025-02-25	7.39	7.57	7.11	7.17	3987467
2025-02-26	7.22	7.42	7.17	7.32	3931754
2025-02-27	7.53	8.31	7.02	7.06	9020974
2025-02-28	7.17	8.40	7.08	8.33	10521042
2025-03-03	8.41	8.63	7.78	7.87	6076114
2025-03-04	7.63	7.87	7.30	7.68	3975273
2025-03-05	7.75	8.12	7.48	7.89	3813319
2025-03-06	7.82	7.99	7.60	7.87	3137780
2025-03-07	7.90	8.48	7.87	8.34	5072768
2025-03-10	8.14	8.47	8.07	8.18	3781812
2025-03-11	8.01	8.33	7.66	7.92	3196567
2025-03-12	7.88	8.19	7.86	8.10	2858684
2025-03-13	8.03	8.50	7.97	8.17	3018786
2025-03-14	8.30	8.52	7.96	7.99	5038272
2025-03-17	8.03	8.51	8.01	8.38	3972988
2025-03-18	8.33	8.36	7.81	7.95	5014623
2025-03-19	7.91	8.05	7.82	7.91	2249611
2025-03-20	7.81	7.91	7.65	7.72	2592209
2025-03-21	7.58	7.66	7.47	7.60	3437664
2025-03-24	7.62	7.81	7.58	7.69	2338492
2025-03-25	7.68	7.72	7.48	7.56	2265428
2025-03-26	7.56	7.57	7.25	7.39	2902157
2025-03-27	7.36	7.42	7.24	7.26	2600559
2025-03-28	7.24	7.29	6.93	7.00	2798187
2025-03-31	6.49	6.59	6.28	6.41	4626281
2025-04-01	6.41	6.43	6.00	6.00	5441714
2025-04-02	5.90	6.23	5.70	5.98	10725664
2025-04-03	5.58	5.83	5.35	5.60	6214775
2025-04-04	5.40	6.32	5.33	6.24	9222265
2025-04-07	5.83	6.62	5.78	6.54	7810673
2025-04-08	6.80	6.84	6.08	6.31	5480486
2025-04-09	6.14	6.98	6.06	6.75	6304131
2025-04-10	6.41	6.49	5.01	5.43	22502339
2025-04-11	5.46	5.93	5.35	5.86	6655415
2025-04-14	6.00	6.43	5.87	6.41	6137338
2025-04-15	6.42	6.58	6.07	6.39	4496006
2025-04-16	6.30	6.38	6.09	6.20	3814796
2025-04-17	6.12	6.17	5.81	6.00	4870672
2025-04-21	5.91	6.27	5.87	6.01	3996127
2025-04-22	6.10	6.29	6.04	6.25	3915208
2025-04-23	7.00	7.81	6.99	7.47	14735295
2025-04-24	7.49	7.49	6.94	7.07	6395172
2025-04-25	6.99	7.17	6.12	6.67	13188434
2025-04-28	6.97	7.35	6.66	6.71	5693676
2025-04-29	6.61	6.71	6.39	6.42	5079456
2025-04-30	6.30	6.76	6.24	6.67	5238173
2025-05-01	6.65	6.66	6.28	6.41	5621482
2025-05-02	6.51	6.58	6.38	6.41	3634620
2025-05-05	6.41	6.61	6.26	6.27	3649618
2025-05-06	6.16	6.45	5.82	6.07	10981386
2025-05-07	6.10	6.11	5.92	5.95	4515894
2025-05-08	7.19	7.50	6.48	6.66	36866423
2025-05-09	6.61	6.64	5.80	5.98	20017222
2025-05-12	6.05	6.45	6.04	6.34	10267155
2025-05-13	6.36	6.46	6.18	6.19	5637650
2025-05-14	6.20	6.28	5.87	5.96	8528162
2025-05-15	5.98	6.36	5.96	6.29	9995398
2025-05-16	6.33	6.89	6.33	6.73	8794634
2025-05-19	8.10	8.78	7.12	7.74	84054230
2025-05-20	7.61	8.24	7.36	7.68	22997039
2025-05-21	7.61	7.71	7.01	7.11	10496935
2025-05-22	7.11	7.37	7.06	7.29	7117344
2025-05-23	7.10	7.26	7.01	7.25	5596612
2025-05-27	7.40	7.62	7.25	7.38	7297014
2025-05-28	7.36	7.40	6.84	6.92	7925297
2025-05-29	7.03	7.28	6.90	7.19	6208229
2025-05-30	7.09	7.47	6.91	7.34	9240202
2025-06-02	7.33	7.34	6.92	7.07	7001774
2025-06-03	7.07	7.35	6.89	7.26	6522938
2025-06-04	7.30	7.44	7.11	7.15	6684008
2025-06-05	7.14	7.18	6.91	6.99	5596960
2025-06-06	7.04	7.48	7.02	7.45	7432814
2025-06-09	7.56	7.77	7.37	7.41	5122707
2025-06-10	7.42	7.80	7.19	7.20	5603389
2025-06-11	7.30	7.51	7.08	7.09	5975769
2025-06-12	7.09	7.28	7.04	7.15	4000736
2025-06-13	6.97	7.13	6.87	6.94	5179634
2025-06-16	7.04	7.11	6.88	7.03	4590283
2025-06-17	6.78	6.99	6.46	6.49	8763585
2025-06-18	6.47	6.54	6.26	6.30	6475538
2025-06-20	6.34	6.49	6.26	6.41	4836826
2025-06-23	6.30	6.34	6.13	6.31	3750730
2025-06-24	6.39	6.66	6.36	6.49	5921333
2025-06-25	6.50	6.51	6.26	6.48	6401087
2025-06-26	6.48	6.60	6.39	6.50	3587714

Explore More About NVAX

Coins representing dividend payouts and trends

NVAX Dividend History

Discover Novavax 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

NVAX Stock Split History

Discover Novavax 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

NVAX Historical Prices

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

Web Analytics