NXST Historical Prices

Summary

Key Stock Metrics

141.66

(April 30, 2025)

52-Week Low

191.86

(November 7, 2024)

52-Week High

217.76

(February 2, 2023)

All-Time High

170.79

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-11-25	13.25	13.64	12.32	13.35	1641700
2003-11-26	13.45	13.75	13.29	13.40	411300
2003-11-28	13.55	13.88	13.55	13.78	82000
2003-12-01	13.89	13.89	13.25	13.70	95400
2003-12-02	13.79	13.89	13.25	13.64	230400
2003-12-03	13.52	13.52	13.00	13.24	99600
2003-12-04	13.17	13.52	13.05	13.10	77700
2003-12-05	13.06	13.80	12.99	13.67	96800
2003-12-08	13.60	13.80	13.48	13.75	252700
2003-12-09	13.75	13.76	13.03	13.03	197200
2003-12-10	13.15	13.40	12.08	12.36	306300
2003-12-11	12.18	13.41	12.18	13.00	118200
2003-12-12	12.98	13.34	12.85	13.25	235800
2003-12-15	13.38	13.48	13.08	13.16	83700
2003-12-16	13.03	13.49	13.00	13.41	107600
2003-12-17	13.35	13.60	13.00	13.36	142400
2003-12-18	12.92	13.61	12.88	13.44	95900
2003-12-19	13.52	13.60	13.25	13.45	108800
2003-12-22	13.52	13.70	13.36	13.45	34700
2003-12-23	13.38	13.68	13.38	13.60	106000
2003-12-24	13.49	13.80	13.35	13.62	88800
2003-12-26	13.75	13.80	13.65	13.65	73100
2003-12-29	13.65	13.69	13.50	13.65	134400
2003-12-30	13.54	13.75	13.52	13.75	225500
2003-12-31	13.83	13.83	13.55	13.71	142200
2004-01-02	13.65	13.76	13.65	13.75	80700
2004-01-05	13.96	14.00	13.63	13.90	410600
2004-01-06	13.75	13.96	13.68	13.75	142800
2004-01-07	13.80	14.45	13.80	14.40	503800
2004-01-08	14.34	14.41	14.05	14.10	182400
2004-01-09	14.14	14.19	13.80	14.10	85900
2004-01-12	14.44	14.44	13.50	13.88	68300
2004-01-13	13.84	14.36	13.84	14.15	61500
2004-01-14	14.27	14.46	14.14	14.43	178200
2004-01-15	14.22	14.50	14.05	14.17	60500
2004-01-16	14.25	14.45	13.86	14.07	53700
2004-01-20	13.90	14.05	13.50	13.99	70600
2004-01-21	14.07	14.50	13.87	14.24	75300
2004-01-22	14.15	14.50	14.15	14.25	77200
2004-01-23	14.21	14.50	14.01	14.15	84300
2004-01-26	14.00	14.00	12.91	13.65	457300
2004-01-27	13.41	13.89	13.20	13.71	217900
2004-01-28	13.93	13.95	13.36	13.50	118700
2004-01-29	13.41	13.52	13.31	13.50	124100
2004-01-30	13.39	14.00	13.39	13.42	184600
2004-02-02	13.49	13.55	13.30	13.38	93600
2004-02-03	13.45	13.46	13.05	13.25	52500
2004-02-04	13.09	13.25	12.97	13.00	41600
2004-02-05	12.97	13.11	12.41	12.73	201000
2004-02-06	12.77	12.80	12.45	12.79	34200
2004-02-09	12.80	12.96	12.66	12.77	78500
2004-02-10	12.77	13.46	12.68	13.21	242900
2004-02-11	13.02	14.10	13.02	13.60	110300
2004-02-12	13.60	13.70	13.55	13.65	83400
2004-02-13	13.60	13.65	13.43	13.50	32700
2004-02-17	12.83	13.60	12.83	13.50	91700
2004-02-18	13.50	13.50	13.38	13.39	28200
2004-02-19	13.50	13.50	13.37	13.40	281000
2004-02-20	13.40	13.53	13.31	13.40	21400
2004-02-23	13.37	13.44	13.30	13.32	195200
2004-02-24	13.22	13.25	12.82	12.83	85200
2004-02-25	12.80	13.06	12.80	13.05	125000
2004-02-26	13.05	13.10	12.94	13.10	36000
2004-02-27	13.14	13.20	12.40	12.86	100600
2004-03-01	12.85	13.14	12.85	13.00	33300
2004-03-02	13.11	13.11	12.75	12.80	459000
2004-03-03	12.90	13.07	12.89	12.98	26000
2004-03-04	13.00	13.05	12.95	12.95	21700
2004-03-05	13.00	13.00	12.77	12.86	13100
2004-03-08	12.98	13.05	12.90	12.99	22900
2004-03-09	12.94	13.00	12.84	12.86	68300
2004-03-10	12.85	12.98	12.83	12.95	57500
2004-03-11	12.91	12.97	12.50	12.75	42500
2004-03-12	12.88	13.10	12.57	12.72	31200
2004-03-15	12.84	12.84	12.34	12.35	39500
2004-03-16	12.62	12.75	12.35	12.43	28800
2004-03-17	12.50	12.62	12.36	12.50	14100
2004-03-18	12.38	12.74	12.25	12.40	44000
2004-03-19	12.50	12.50	12.32	12.45	19300
2004-03-22	12.60	12.60	12.23	12.29	5100
2004-03-23	12.42	12.45	11.98	12.09	19400
2004-03-24	12.00	12.12	11.58	11.71	150200
2004-03-25	11.49	11.55	10.63	10.70	357100
2004-03-26	10.91	11.29	10.85	11.00	266200
2004-03-29	11.00	11.40	10.89	10.89	161800
2004-03-30	10.88	11.40	10.73	11.20	111500
2004-03-31	11.20	11.83	10.97	11.69	194400
2004-04-01	11.80	11.85	11.55	11.78	96500
2004-04-02	11.80	11.80	11.60	11.70	74100
2004-04-05	11.77	11.96	11.77	11.88	37900
2004-04-06	11.88	12.01	11.86	11.98	16200
2004-04-07	12.01	12.02	11.86	12.01	13800
2004-04-08	12.05	12.07	11.86	11.87	19700
2004-04-12	12.04	12.14	12.04	12.11	12900
2004-04-13	12.15	12.42	12.06	12.24	23300
2004-04-14	12.24	12.48	12.09	12.42	70000
2004-04-15	12.48	12.55	12.27	12.27	57900
2004-04-16	12.15	12.55	12.15	12.50	93800
2004-04-19	12.57	12.66	12.57	12.61	14400
2004-04-20	12.40	12.91	12.10	12.36	204400
2004-04-21	12.10	12.46	12.10	12.40	28600
2004-04-22	12.51	12.80	11.30	12.50	24000
2004-04-23	12.25	12.68	11.85	12.25	94100
2004-04-26	12.52	12.52	12.12	12.17	18600
2004-04-27	12.39	12.55	12.16	12.33	30800
2004-04-28	12.60	13.17	11.75	12.00	75600
2004-04-29	11.76	12.24	11.76	12.21	67700
2004-04-30	12.19	12.39	12.05	12.31	26900
2004-05-03	12.50	12.50	12.02	12.12	49500
2004-05-04	12.16	12.16	11.50	11.81	33800
2004-05-05	11.77	12.02	11.74	12.01	7000
2004-05-06	12.05	12.34	11.80	11.93	25100
2004-05-07	11.75	12.55	11.30	11.30	237100
2004-05-10	11.31	11.31	10.70	10.90	133700
2004-05-11	11.03	11.42	11.00	11.00	82600
2004-05-12	11.14	11.39	10.97	11.04	103900
2004-05-13	11.01	11.54	10.90	10.95	77600
2004-05-14	10.94	10.94	10.47	10.51	35200
2004-05-17	10.50	10.50	10.20	10.30	26000
2004-05-18	10.52	10.64	10.31	10.45	30600
2004-05-19	10.52	10.52	10.25	10.32	29100
2004-05-20	10.28	10.38	10.10	10.32	38800
2004-05-21	10.35	11.07	10.34	10.59	69600
2004-05-24	10.54	10.67	10.49	10.61	29300
2004-05-25	10.57	11.25	9.99	11.25	247500
2004-05-26	11.54	11.84	11.13	11.23	116700
2004-05-27	11.11	11.50	11.00	11.34	93300
2004-05-28	11.36	11.70	11.27	11.69	132300
2004-06-01	11.53	11.53	11.32	11.48	104400
2004-06-02	11.41	11.55	11.16	11.43	211800
2004-06-03	11.31	11.36	10.78	11.09	163800
2004-06-04	10.89	11.31	10.89	11.15	119000
2004-06-07	11.20	11.25	10.90	11.17	72800
2004-06-08	11.03	11.03	10.56	10.80	20700
2004-06-09	10.64	11.19	10.64	10.94	20400
2004-06-10	10.94	11.05	10.57	10.75	39500
2004-06-14	10.82	11.05	10.60	10.84	28900
2004-06-15	10.90	10.90	10.50	10.80	37500
2004-06-16	10.80	10.90	10.59	10.78	38500
2004-06-17	10.77	10.81	10.73	10.73	17700
2004-06-18	10.77	11.15	10.69	11.04	39200
2004-06-21	11.04	11.14	10.91	10.91	23700
2004-06-22	11.11	11.33	11.09	11.19	58600
2004-06-23	11.31	11.75	11.30	11.65	68200
2004-06-24	11.39	11.60	11.29	11.44	16100
2004-06-25	11.31	11.69	10.82	10.86	624500
2004-06-28	10.66	11.19	10.33	10.71	182900
2004-06-29	10.92	11.01	10.33	10.77	45700
2004-06-30	10.70	11.17	10.70	11.10	39800
2004-07-01	11.12	11.21	10.69	10.81	116500
2004-07-02	10.51	11.09	10.51	10.99	68700
2004-07-06	10.97	11.06	10.83	10.83	57400
2004-07-07	10.66	10.89	10.49	10.78	25500
2004-07-08	10.81	10.97	10.45	10.67	47500
2004-07-09	10.57	10.90	10.54	10.77	15800
2004-07-12	10.72	10.99	10.40	10.81	33600
2004-07-13	10.64	10.95	10.64	10.81	15100
2004-07-14	10.80	10.95	10.51	10.61	18200
2004-07-15	10.83	10.89	10.19	10.66	30000
2004-07-16	10.60	10.85	10.60	10.67	19200
2004-07-19	10.57	10.89	10.57	10.69	28500
2004-07-20	10.66	10.85	10.13	10.64	79900
2004-07-21	10.80	10.90	10.51	10.65	21700
2004-07-22	10.55	10.78	10.26	10.51	37900
2004-07-23	10.57	10.88	10.33	10.56	42000
2004-07-26	10.49	10.62	10.08	10.35	32000
2004-07-27	10.33	10.53	10.02	10.18	42400
2004-07-28	10.06	10.19	9.96	10.00	34700
2004-07-29	10.02	10.04	9.70	10.00	29700
2004-07-30	9.92	9.99	9.70	9.82	44300
2004-08-02	9.76	10.00	9.61	9.70	43700
2004-08-03	9.59	9.63	9.25	9.25	34800
2004-08-04	8.99	9.22	8.15	9.00	271600
2004-08-05	8.71	8.98	8.15	8.44	135600
2004-08-06	8.43	8.57	8.43	8.51	17000
2004-08-09	8.45	8.59	8.31	8.59	28500
2004-08-10	8.64	8.69	8.30	8.56	193800
2004-08-11	8.52	8.60	8.13	8.51	71000
2004-08-12	8.46	8.64	7.96	8.22	214400
2004-08-13	8.25	8.25	7.75	7.98	145300
2004-08-16	8.08	8.19	7.97	8.10	52900
2004-08-17	8.37	8.97	7.85	7.99	140300
2004-08-18	7.88	8.84	7.88	8.59	53200
2004-08-19	8.55	8.76	8.47	8.50	17000
2004-08-20	8.59	8.75	8.40	8.53	11400
2004-08-23	8.84	8.84	8.44	8.44	34400
2004-08-24	8.55	8.96	8.55	8.80	38100
2004-08-25	8.68	9.10	8.68	8.88	64600
2004-08-26	8.91	8.98	8.57	8.72	32700
2004-08-27	8.56	8.78	8.22	8.35	29600
2004-08-30	8.32	8.39	7.95	8.01	30000
2004-08-31	8.04	8.50	8.00	8.09	35000
2004-09-01	8.18	9.11	8.14	8.32	75300
2004-09-02	8.36	8.64	8.16	8.47	37400
2004-09-03	8.51	8.77	8.33	8.52	16800
2004-09-07	8.68	8.81	8.25	8.47	54600
2004-09-08	8.35	8.38	8.09	8.24	28900
2004-09-09	8.38	8.88	8.38	8.43	45900
2004-09-10	8.55	8.61	8.20	8.35	46400
2004-09-13	8.34	8.67	8.16	8.46	48400
2004-09-14	8.42	8.47	8.35	8.40	18300
2004-09-15	8.48	8.82	8.48	8.66	101500
2004-09-16	8.91	8.95	8.77	8.95	217800
2004-09-17	9.00	9.09	8.76	9.05	60400
2004-09-20	9.12	9.12	8.68	9.02	115100
2004-09-21	9.12	9.33	9.05	9.18	14400
2004-09-22	8.97	9.21	8.71	9.21	41300
2004-09-23	9.02	9.13	8.57	8.57	18000
2004-09-24	8.63	8.93	8.35	8.68	22900
2004-09-27	8.50	8.75	8.09	8.54	48700
2004-09-28	8.56	8.71	8.26	8.62	7000
2004-09-29	8.73	8.73	8.31	8.48	7700
2004-09-30	8.46	8.52	8.24	8.52	77900
2004-10-01	8.44	8.70	8.20	8.70	36100
2004-10-04	8.62	8.71	8.52	8.65	11000
2004-10-05	8.45	8.45	7.37	7.40	268200
2004-10-06	7.36	7.43	6.87	6.93	393000
2004-10-07	6.95	7.07	6.73	6.85	264300
2004-10-08	6.97	6.97	6.63	6.65	466800
2004-10-11	6.94	7.13	6.64	6.91	30300
2004-10-12	6.75	7.36	6.75	7.00	60300
2004-10-13	7.25	7.25	6.65	6.87	68200
2004-10-14	7.09	7.23	6.59	6.59	52300
2004-10-15	6.60	6.81	6.58	6.63	40500
2004-10-18	6.94	6.94	6.54	6.93	23400
2004-10-19	6.81	7.24	6.81	6.93	39000
2004-10-20	6.93	7.02	6.90	7.02	45000
2004-10-21	6.97	7.72	6.90	7.15	229200
2004-10-22	7.13	7.25	7.00	7.05	48900
2004-10-25	7.01	7.20	6.58	7.00	68200
2004-10-26	7.05	7.21	6.75	7.20	15700
2004-10-27	7.25	7.36	6.88	7.20	159500
2004-10-28	7.06	7.37	7.06	7.25	142300
2004-10-29	7.32	7.35	7.00	7.29	177900
2004-11-01	7.28	7.34	7.14	7.14	18800
2004-11-02	7.19	7.44	7.19	7.20	25500
2004-11-03	7.20	7.54	7.17	7.54	236400
2004-11-04	7.49	7.50	6.96	7.16	299500
2004-11-05	7.20	7.36	7.05	7.17	52200
2004-11-08	7.15	7.46	7.15	7.25	51200
2004-11-09	7.25	8.00	7.25	7.75	70900
2004-11-10	7.70	8.18	7.66	8.00	84100
2004-11-11	7.98	8.04	7.85	7.98	19300
2004-11-12	8.06	8.60	7.98	8.20	32700
2004-11-15	8.16	8.25	7.65	8.20	52700
2004-11-16	8.22	8.26	7.99	8.20	54900
2004-11-17	8.24	8.43	8.10	8.28	60600
2004-11-18	8.62	8.65	7.88	8.13	138400
2004-11-19	7.98	8.39	7.89	8.20	12800
2004-11-22	8.25	8.39	8.11	8.39	10600
2004-11-23	8.35	8.40	8.05	8.40	25200
2004-11-24	8.47	8.47	8.15	8.33	13200
2004-11-26	8.25	8.40	8.20	8.39	8500
2004-11-29	8.56	8.56	8.18	8.42	41800
2004-11-30	8.24	8.39	8.24	8.35	16200
2004-12-01	8.37	8.40	7.81	8.17	166700
2004-12-02	8.17	8.55	8.17	8.40	15400
2004-12-03	8.27	8.44	8.25	8.25	4300
2004-12-06	8.23	8.33	8.00	8.17	64500
2004-12-07	8.02	8.27	7.81	7.85	66600
2004-12-08	7.81	8.25	7.77	7.99	162800
2004-12-09	7.96	8.03	7.84	7.90	19100
2004-12-10	7.98	8.50	7.77	8.41	43300
2004-12-13	8.44	8.70	8.20	8.65	82800
2004-12-14	8.43	8.66	8.43	8.60	43300
2004-12-15	8.51	8.74	8.43	8.63	42400
2004-12-16	8.64	8.75	8.53	8.66	12300
2004-12-17	8.53	8.70	8.53	8.69	21600
2004-12-20	8.44	8.70	8.44	8.60	28600
2004-12-21	8.71	8.72	8.43	8.55	15300
2004-12-22	8.43	8.65	8.43	8.51	62200
2004-12-23	8.70	8.70	8.50	8.60	40900
2004-12-27	8.69	8.75	8.55	8.75	15200
2004-12-28	8.75	8.93	8.69	8.90	17500
2004-12-29	8.74	9.15	8.67	9.03	45300
2004-12-30	9.14	9.20	8.96	9.11	32800
2004-12-31	9.22	9.25	9.00	9.22	25600
2005-01-03	9.23	9.23	8.77	9.01	30500
2005-01-04	9.00	9.04	8.83	8.99	16000
2005-01-05	9.19	9.56	8.60	8.84	100500
2005-01-06	8.80	8.92	8.75	8.82	5500
2005-01-07	8.93	8.94	8.56	8.76	27400
2005-01-10	8.89	8.93	8.69	8.80	12500
2005-01-11	8.63	8.90	8.41	8.85	17700
2005-01-12	8.89	8.90	8.55	8.89	18500
2005-01-13	8.89	8.91	8.60	8.66	26800
2005-01-14	8.76	8.88	8.65	8.65	11500
2005-01-18	8.64	8.85	8.43	8.68	28900
2005-01-19	8.72	8.85	8.40	8.60	37700
2005-01-20	8.60	8.62	7.92	8.62	25400
2005-01-21	8.63	8.87	8.48	8.85	17800
2005-01-24	8.89	8.91	8.74	8.81	6900
2005-01-25	8.91	9.03	8.85	8.96	10200
2005-01-26	9.05	9.05	8.91	8.92	23300
2005-01-27	8.96	9.00	8.67	8.92	21600
2005-01-28	8.88	8.88	8.44	8.63	28700
2005-01-31	8.50	8.66	8.32	8.64	18500
2005-02-01	8.64	8.66	8.41	8.54	8200
2005-02-02	8.69	8.69	8.34	8.54	9900
2005-02-03	8.68	8.76	8.31	8.34	76300
2005-02-04	8.41	8.68	8.34	8.59	18100
2005-02-07	8.67	8.82	8.49	8.70	16900
2005-02-08	8.50	8.85	8.50	8.80	10200
2005-02-09	8.87	8.90	8.58	8.60	13900
2005-02-10	8.54	8.92	8.54	8.77	10000
2005-02-11	8.61	8.62	8.24	8.45	50000
2005-02-14	8.42	9.21	8.42	8.67	22200
2005-02-15	8.88	9.27	8.61	8.64	62500
2005-02-16	8.59	8.60	8.08	8.26	83800
2005-02-17	8.24	8.30	7.95	8.05	108600
2005-02-18	8.13	8.16	7.97	8.01	29700
2005-02-22	7.95	8.14	7.84	7.93	19700
2005-02-23	7.98	8.05	7.82	7.85	49900
2005-02-24	7.80	8.18	7.62	8.07	216500
2005-02-25	8.08	8.17	7.86	8.10	167600
2005-02-28	8.10	8.10	7.78	7.90	119500
2005-03-01	7.85	8.25	7.61	8.14	89000
2005-03-02	8.10	8.18	7.98	8.08	52000
2005-03-03	7.88	8.10	7.81	7.91	55400
2005-03-04	8.11	8.12	7.92	7.97	61600
2005-03-07	7.98	8.00	7.51	7.65	141200
2005-03-08	7.62	7.87	7.51	7.74	121300
2005-03-09	7.75	7.90	7.56	7.69	58900
2005-03-10	7.67	8.09	7.67	7.95	36100
2005-03-11	7.98	8.05	7.72	7.77	11600
2005-03-14	7.82	8.00	7.80	7.85	34700
2005-03-15	8.00	8.10	7.53	7.61	4000
2005-03-16	7.52	7.63	7.21	7.25	25500
2005-03-17	7.38	7.49	7.10	7.23	20400
2005-03-18	7.35	7.41	6.90	6.99	119900
2005-03-21	6.97	7.04	6.87	6.96	109400
2005-03-22	7.00	7.45	6.96	7.12	121300
2005-03-23	7.05	7.19	6.90	6.95	98800
2005-03-24	7.05	7.05	6.93	7.03	89300
2005-03-28	7.05	7.05	6.87	7.03	48200
2005-03-29	7.10	7.10	6.90	7.08	34900
2005-03-30	7.09	7.20	6.86	6.99	75200
2005-03-31	7.06	7.08	6.87	7.05	45300
2005-04-01	7.13	7.24	6.86	6.96	34500
2005-04-04	7.05	7.05	6.91	6.94	32600
2005-04-05	6.91	7.02	6.90	7.00	64600
2005-04-06	7.05	7.05	6.88	6.93	26400
2005-04-07	6.93	6.97	6.78	6.87	38600
2005-04-08	6.94	6.94	6.80	6.87	20600
2005-04-11	6.80	6.94	6.70	6.70	94000
2005-04-12	6.64	6.85	6.64	6.83	52500
2005-04-13	6.89	6.89	6.39	6.52	61500
2005-04-14	6.50	6.76	6.12	6.50	113800
2005-04-15	6.55	6.55	5.92	5.92	221400
2005-04-18	5.98	6.10	5.90	5.90	47700
2005-04-19	5.88	6.03	5.80	5.93	57500
2005-04-20	5.82	6.04	5.58	5.58	41200
2005-04-21	5.63	5.89	5.59	5.89	25600
2005-04-22	5.88	5.98	5.82	5.87	19200
2005-04-25	5.94	6.00	5.84	5.96	15700
2005-04-26	5.99	6.10	5.85	5.85	127200
2005-04-27	5.83	5.90	5.61	5.86	20400
2005-04-28	5.78	5.91	5.59	5.59	17800
2005-04-29	5.60	5.90	5.55	5.83	68900
2005-05-02	5.92	6.00	5.65	5.74	20700
2005-05-03	5.78	5.82	5.55	5.56	59700
2005-05-04	5.55	5.80	5.40	5.80	42000
2005-05-05	5.81	6.00	5.81	5.91	31900
2005-05-06	5.99	6.03	5.68	5.68	27500
2005-05-09	5.73	5.73	5.54	5.63	13700
2005-05-10	5.58	5.68	5.32	5.35	40300
2005-05-11	5.32	5.32	5.09	5.29	76700
2005-05-12	5.31	5.32	5.13	5.15	13900
2005-05-13	5.17	5.17	5.05	5.05	31500
2005-05-16	5.11	5.29	4.84	4.98	183000
2005-05-17	5.00	5.07	4.84	4.92	74100
2005-05-18	5.00	5.21	4.87	4.96	91000
2005-05-19	5.00	5.28	5.00	5.11	73600
2005-05-20	5.12	5.18	4.97	4.99	840000
2005-05-23	5.25	5.25	4.78	4.87	240800
2005-05-24	4.86	4.88	4.57	4.77	127300
2005-05-25	4.67	4.88	4.52	4.86	84800
2005-05-26	4.78	5.30	4.75	5.09	959000
2005-05-27	5.13	5.89	5.13	5.50	67200
2005-05-31	5.57	5.78	5.45	5.59	42300
2005-06-01	5.48	5.53	5.33	5.51	59600
2005-06-02	5.37	5.59	5.37	5.53	17400
2005-06-03	5.58	5.95	5.54	5.59	57000
2005-06-06	5.56	5.65	5.36	5.41	27100
2005-06-07	5.49	5.76	5.35	5.51	35500
2005-06-08	5.51	5.53	5.40	5.50	53300
2005-06-09	5.30	5.60	5.26	5.53	36200
2005-06-10	5.52	5.59	5.39	5.53	57600
2005-06-13	5.49	5.63	5.41	5.56	59600
2005-06-14	5.63	5.69	5.56	5.63	33000
2005-06-15	5.71	5.84	5.54	5.62	45100
2005-06-16	5.68	5.77	5.60	5.77	18500
2005-06-17	5.60	6.15	5.52	5.91	79600
2005-06-20	5.96	6.01	5.85	5.86	14200
2005-06-21	5.83	5.93	5.67	5.90	22900
2005-06-22	5.97	6.10	5.81	5.81	27200
2005-06-23	5.84	5.93	5.49	5.69	78500
2005-06-24	5.63	5.78	5.45	5.76	343700
2005-06-27	5.77	5.81	5.69	5.73	18500
2005-06-28	5.74	5.83	5.73	5.73	23300
2005-06-29	5.80	5.86	5.77	5.82	15100
2005-06-30	5.85	6.23	5.80	6.20	25100
2005-07-01	6.20	6.20	5.86	5.93	48300
2005-07-05	5.98	6.04	5.85	5.91	14600
2005-07-06	5.95	6.03	5.87	6.03	28000
2005-07-07	5.97	6.06	5.93	6.02	6500
2005-07-08	5.98	6.03	5.87	5.99	30200
2005-07-11	5.93	6.26	5.86	5.88	68800
2005-07-12	5.99	6.12	5.91	6.10	16900
2005-07-13	6.13	6.17	6.06	6.08	22200
2005-07-14	6.08	6.08	5.77	5.77	43600
2005-07-15	5.84	5.84	5.44	5.60	248000
2005-07-18	5.47	5.75	5.47	5.71	16500
2005-07-19	5.70	5.81	5.62	5.80	19900
2005-07-20	5.80	5.80	5.57	5.60	47000
2005-07-21	5.69	5.70	5.46	5.65	22200
2005-07-22	5.53	5.63	5.37	5.63	49400
2005-07-25	5.64	5.83	5.64	5.82	37700
2005-07-26	5.88	6.00	5.85	5.95	139800
2005-07-27	6.03	6.04	5.63	5.81	48000
2005-07-28	5.81	5.87	5.66	5.72	5900
2005-07-29	5.83	5.83	5.49	5.63	14800
2005-08-01	5.62	5.87	5.48	5.50	36900
2005-08-02	5.44	5.44	4.92	4.99	530300
2005-08-03	5.01	5.05	4.93	4.93	55000
2005-08-04	5.11	5.36	4.65	5.19	202200
2005-08-05	5.29	5.43	4.92	4.92	15200
2005-08-08	5.03	5.03	4.91	4.93	9300
2005-08-09	4.89	4.89	4.84	4.89	5000
2005-08-10	4.94	5.19	4.94	5.16	39300
2005-08-11	5.09	5.47	5.09	5.47	11400
2005-08-12	5.43	5.55	5.23	5.55	33100
2005-08-15	5.56	5.72	5.01	5.29	214800
2005-08-16	5.34	5.42	5.29	5.42	32200
2005-08-17	5.37	5.58	5.13	5.46	30900
2005-08-18	5.48	5.60	5.47	5.60	19800
2005-08-19	5.58	5.81	5.58	5.70	18100
2005-08-22	5.67	5.70	5.57	5.57	20500
2005-08-23	5.66	5.66	5.41	5.46	7300
2005-08-24	5.41	5.49	5.30	5.32	6500
2005-08-25	5.40	5.61	5.40	5.53	10700
2005-08-26	5.57	5.96	5.23	5.30	22100
2005-08-29	5.30	6.37	5.30	6.21	21200
2005-08-30	6.08	6.08	5.75	5.79	12400
2005-08-31	5.79	5.80	5.50	5.80	42400
2005-09-01	5.75	5.91	5.75	5.91	10700
2005-09-02	5.77	5.84	5.68	5.77	5600
2005-09-06	5.80	5.84	5.68	5.76	8000
2005-09-07	5.66	5.72	5.58	5.69	13500
2005-09-08	5.75	5.75	5.64	5.70	6600
2005-09-09	5.70	5.70	5.43	5.54	39700
2005-09-12	5.62	5.64	5.53	5.53	5300
2005-09-13	5.50	5.52	5.35	5.35	14400
2005-09-14	5.30	5.36	5.30	5.30	118400
2005-09-15	5.31	5.37	5.30	5.32	13400
2005-09-16	5.33	5.37	5.30	5.34	9300
2005-09-19	5.45	5.45	5.30	5.30	3400
2005-09-20	5.47	5.52	5.33	5.33	6500
2005-09-21	5.39	5.39	5.30	5.30	7200
2005-09-22	5.36	5.41	5.34	5.37	4400
2005-09-23	5.49	5.54	5.49	5.50	700
2005-09-28	5.55	5.84	5.55	5.75	9700
2005-09-29	5.62	5.75	5.43	5.75	18100
2005-09-30	5.84	5.84	5.54	5.73	17900
2005-10-03	5.70	5.89	5.53	5.54	15800
2005-10-04	5.74	5.74	5.59	5.65	37200
2005-10-05	5.54	5.63	5.30	5.33	65100
2005-10-06	5.31	5.44	5.31	5.34	4300
2005-10-07	5.31	5.72	5.27	5.30	12800
2005-10-10	5.30	5.30	5.28	5.28	20500
2005-10-11	5.30	5.30	4.81	4.98	28300
2005-10-12	5.05	5.05	5.00	5.02	400
2005-10-13	5.09	5.22	5.09	5.16	5800
2005-10-14	5.22	5.22	4.74	4.75	56500
2005-10-17	4.99	5.24	4.57	4.89	30100
2005-10-18	4.79	5.11	4.50	4.67	50600
2005-10-19	4.64	5.04	4.64	5.04	6500
2005-10-20	5.05	5.06	4.71	4.95	7900
2005-10-21	5.05	5.05	5.00	5.00	24200
2005-10-24	5.03	5.03	4.80	4.93	8600
2005-10-25	4.89	4.89	4.59	4.70	20600
2005-10-26	4.70	4.70	4.38	4.45	28100
2005-10-27	4.46	4.47	4.41	4.46	8800
2005-10-28	4.48	4.48	4.40	4.44	12100
2005-10-31	4.37	4.64	4.24	4.64	55050
2005-11-01	4.68	4.82	4.38	4.45	42600
2005-11-02	4.70	4.70	4.26	4.36	58900
2005-11-03	4.39	4.40	4.13	4.28	87600
2005-11-04	4.34	4.34	4.15	4.15	40400
2005-11-07	4.15	4.60	4.15	4.54	56800
2005-11-08	4.63	4.73	4.45	4.50	240600
2005-11-09	4.50	4.56	4.44	4.50	71700
2005-11-10	4.41	4.50	4.29	4.50	9400
2005-11-11	4.45	4.45	4.41	4.45	400
2005-11-14	4.43	4.45	4.25	4.40	72000
2005-11-15	4.32	4.69	4.09	4.37	59600
2005-11-16	4.39	4.68	4.33	4.40	458700
2005-11-17	4.33	4.50	4.25	4.25	39000
2005-11-18	4.25	4.37	4.17	4.36	55000
2005-11-21	4.37	4.50	4.35	4.37	26100
2005-11-22	4.32	4.70	4.32	4.42	65300
2005-11-23	4.29	4.43	4.29	4.39	45300
2005-11-25	4.40	4.43	4.35	4.40	17400
2005-11-28	4.39	4.43	4.30	4.30	88600
2005-11-29	4.36	4.40	4.25	4.25	42500
2005-11-30	4.31	4.52	4.28	4.35	42100
2005-12-01	4.35	4.37	4.34	4.37	68700
2005-12-02	4.30	4.45	4.20	4.29	93300
2005-12-05	4.34	4.34	4.24	4.29	130000
2005-12-06	4.30	4.39	4.19	4.20	36400
2005-12-07	4.20	4.32	4.20	4.32	78400
2005-12-08	4.25	4.32	4.22	4.25	80000
2005-12-09	4.28	4.33	4.17	4.27	63700
2005-12-12	4.20	4.29	4.20	4.25	168600
2005-12-13	4.27	4.68	4.27	4.66	24700
2005-12-14	4.55	4.92	4.44	4.78	52000
2005-12-15	4.72	4.72	4.30	4.37	127300
2005-12-16	4.35	4.62	4.30	4.48	49100
2005-12-19	4.43	4.53	4.40	4.42	27300
2005-12-20	4.41	4.72	4.41	4.63	8700
2005-12-21	4.62	4.67	4.49	4.56	38800
2005-12-22	4.48	4.65	4.31	4.51	53700
2005-12-23	4.41	4.54	4.39	4.50	38900
2005-12-27	4.55	4.72	4.55	4.71	12100
2005-12-28	4.48	4.70	4.30	4.46	39100
2005-12-29	4.42	5.36	4.42	4.86	70400
2005-12-30	4.69	5.20	4.68	5.01	24900
2006-01-03	5.12	5.20	4.92	5.10	7800
2006-01-04	5.10	5.10	4.90	5.05	79000
2006-01-05	4.94	5.01	4.67	4.74	82500
2006-01-06	4.72	4.77	4.25	4.26	133300
2006-01-09	4.42	4.46	4.26	4.28	78600
2006-01-10	4.35	4.38	4.12	4.16	119000
2006-01-11	4.19	4.23	4.15	4.23	17300
2006-01-12	4.17	4.32	4.17	4.29	22000
2006-01-13	4.20	4.29	4.20	4.28	15200
2006-01-17	4.56	4.56	4.31	4.51	291600
2006-01-18	4.52	4.88	4.52	4.66	257000
2006-01-19	4.70	4.90	4.70	4.87	164500
2006-01-20	4.90	4.90	4.82	4.82	13800
2006-01-23	4.82	4.84	4.67	4.68	9100
2006-01-24	4.72	4.72	4.48	4.48	60600
2006-01-25	4.46	4.52	4.31	4.39	80600
2006-01-26	4.37	4.42	4.36	4.40	19400
2006-01-27	4.37	4.41	4.34	4.37	24000
2006-01-30	4.41	4.44	4.18	4.20	39800
2006-01-31	4.29	4.29	3.93	4.15	273700
2006-02-01	4.19	4.41	4.00	4.23	413500
2006-02-02	4.24	5.02	4.24	4.85	94900
2006-02-03	4.85	4.89	4.41	4.45	67500
2006-02-06	4.43	4.46	4.24	4.25	212400
2006-02-07	4.30	4.30	4.14	4.17	40900
2006-02-08	4.20	4.30	4.17	4.25	34100
2006-02-09	4.30	4.30	4.11	4.18	35700
2006-02-10	4.23	4.26	4.12	4.19	24300
2006-02-13	4.25	4.25	4.12	4.19	68600
2006-02-14	4.27	4.50	4.14	4.22	156000
2006-02-15	4.27	4.30	4.21	4.25	77200
2006-02-16	4.19	4.30	4.18	4.23	187700
2006-02-17	4.19	4.23	4.13	4.18	24100
2006-02-21	4.20	4.25	4.15	4.19	9800
2006-02-22	4.25	4.32	4.14	4.22	152500
2006-02-23	4.23	4.23	4.10	4.11	209200
2006-02-24	4.06	4.16	3.95	4.13	224900
2006-02-27	4.06	4.06	3.99	4.02	25300
2006-02-28	4.08	4.08	4.01	4.06	64600
2006-03-01	4.10	4.19	4.05	4.12	119100
2006-03-02	4.20	4.39	4.00	4.26	120500
2006-03-03	4.30	4.54	4.30	4.50	110100
2006-03-06	4.46	4.60	4.45	4.51	56300
2006-03-07	4.51	4.51	4.35	4.41	81400
2006-03-08	4.46	4.56	4.40	4.44	117900
2006-03-09	4.47	4.47	4.29	4.40	88000
2006-03-10	4.44	4.49	4.36	4.36	15300
2006-03-13	4.37	4.62	4.27	4.50	140000
2006-03-14	4.46	4.56	4.40	4.44	89400
2006-03-15	4.40	4.52	4.38	4.41	36000
2006-03-16	4.44	4.44	4.33	4.40	27300
2006-03-17	4.42	4.55	4.34	4.42	14200
2006-03-20	4.38	4.46	4.31	4.45	13100
2006-03-21	4.45	4.55	4.19	4.31	46600
2006-03-22	4.35	4.45	4.31	4.45	8900
2006-03-23	4.40	4.51	4.31	4.47	8600
2006-03-24	4.51	4.79	4.46	4.62	47700
2006-03-27	4.62	4.81	4.44	4.72	46500
2006-03-28	4.70	5.07	4.67	4.92	69700
2006-03-29	4.92	5.05	4.92	5.03	43500
2006-03-30	5.00	5.16	4.89	5.15	76400
2006-03-31	5.04	5.22	5.04	5.20	73400
2006-04-03	5.17	5.20	4.94	5.05	23100
2006-04-04	5.13	5.31	4.84	5.10	16800
2006-04-05	5.10	5.10	4.86	4.89	31500
2006-04-06	4.93	5.00	4.80	4.90	30000
2006-04-07	4.97	5.12	4.85	5.04	129600
2006-04-10	5.04	5.16	4.64	4.64	83500
2006-04-11	4.75	4.80	4.33	4.50	31200
2006-04-12	4.55	4.68	4.49	4.60	36700
2006-04-13	4.50	4.71	4.45	4.57	12700
2006-04-17	4.70	4.86	4.68	4.84	3800
2006-04-18	4.79	4.79	4.53	4.68	10700
2006-04-19	4.64	4.78	4.53	4.78	30800
2006-04-20	4.62	4.98	4.42	4.47	22800
2006-04-21	4.50	4.81	4.50	4.64	186200
2006-04-24	4.63	4.64	4.53	4.60	122000
2006-04-25	4.53	5.03	4.51	5.03	22000
2006-04-26	5.07	5.75	5.00	5.67	115300
2006-04-27	5.67	5.69	5.31	5.69	80800
2006-04-28	5.65	5.92	5.60	5.75	57600
2006-05-01	5.79	6.01	5.65	5.85	46800
2006-05-02	5.80	5.88	5.65	5.65	11600
2006-05-03	5.72	6.00	5.72	5.80	32500
2006-05-04	5.79	5.83	5.52	5.52	64600
2006-05-05	5.60	5.85	5.60	5.78	10100
2006-05-08	5.67	5.73	5.67	5.70	1200
2006-05-09	5.73	6.20	5.68	5.77	21300
2006-05-10	5.80	5.80	5.50	5.52	13100
2006-05-11	5.60	5.75	5.60	5.73	6900
2006-05-12	5.70	5.70	5.61	5.63	3600
2006-05-15	5.60	5.71	5.60	5.64	13100
2006-05-16	5.76	5.83	5.60	5.60	43600
2006-05-17	5.60	5.68	5.60	5.60	24700
2006-05-18	5.63	5.66	5.60	5.62	28400
2006-05-19	5.67	5.78	5.24	5.34	58200
2006-05-23	5.25	5.25	5.11	5.11	5600
2006-05-24	5.12	5.44	5.12	5.12	9400
2006-05-25	5.44	5.44	5.19	5.19	2000
2006-05-26	5.52	5.52	5.13	5.15	2800
2006-05-31	5.45	5.59	5.33	5.33	65900
2006-06-01	5.56	5.56	5.14	5.28	10200
2006-06-02	5.27	5.27	5.12	5.18	18800
2006-06-05	5.15	5.18	5.11	5.11	1200
2006-06-06	5.16	5.23	5.16	5.22	1400
2006-06-07	5.14	5.20	5.14	5.15	2300
2006-06-08	5.25	5.25	5.11	5.16	3100
2006-06-09	5.19	5.23	5.19	5.21	300
2006-06-12	5.29	5.29	4.72	4.78	45800
2006-06-13	4.66	4.66	4.10	4.20	24000
2006-06-14	4.28	5.13	3.94	4.61	64600
2006-06-15	4.89	5.10	4.72	4.72	16900
2006-06-16	4.72	4.74	4.71	4.72	4200
2006-06-20	4.58	4.69	4.44	4.52	10000
2006-06-21	4.64	4.80	4.64	4.80	2000
2006-06-22	4.80	4.80	4.74	4.74	3800
2006-06-23	4.65	4.77	4.52	4.62	3300
2006-06-26	4.56	4.56	4.38	4.38	300
2006-06-27	4.35	4.35	4.22	4.22	4600
2006-06-28	4.33	4.65	4.30	4.54	4400
2006-06-29	4.61	4.61	4.45	4.45	1200
2006-06-30	4.42	4.80	4.40	4.80	18100
2006-07-03	4.59	4.59	4.51	4.51	1200
2006-07-05	4.85	4.85	4.16	4.16	3300
2006-07-06	4.18	4.18	3.95	4.10	64600
2006-07-07	4.22	4.35	4.22	4.30	2600
2006-07-10	4.29	4.37	4.24	4.33	45900
2006-07-11	4.32	4.43	4.25	4.43	8600
2006-07-12	4.68	4.78	4.63	4.75	14600
2006-07-13	4.61	4.75	4.31	4.45	18000
2006-07-14	4.38	4.40	4.26	4.33	6300
2006-07-17	4.43	4.51	4.42	4.51	900
2006-07-18	4.46	4.56	4.46	4.56	400
2006-07-19	4.47	4.51	4.43	4.43	3000
2006-07-21	4.24	4.31	4.10	4.25	25400
2006-07-24	4.25	4.33	4.25	4.33	4900
2006-07-25	4.33	4.33	4.32	4.32	2900
2006-07-26	4.59	4.59	4.40	4.40	1000
2006-07-27	4.15	4.15	3.88	3.99	16500
2006-07-28	3.87	4.00	3.80	3.99	23400
2006-07-31	4.09	4.18	4.05	4.10	50300
2006-08-01	4.05	4.21	4.05	4.21	1900
2006-08-02	4.21	4.21	4.12	4.13	32800
2006-08-03	4.18	4.29	4.13	4.29	15900
2006-08-04	4.23	4.39	4.23	4.34	10400
2006-08-07	4.36	4.55	4.36	4.51	2100
2006-08-08	4.41	4.83	4.41	4.70	29000
2006-08-09	4.56	4.56	4.45	4.54	67700
2006-08-10	4.52	4.70	4.48	4.50	91600
2006-08-11	4.51	4.53	4.50	4.50	6000
2006-08-14	4.56	4.56	4.50	4.50	9700
2006-08-15	4.54	4.54	4.54	4.54	200
2006-08-16	4.54	4.56	4.54	4.54	15300
2006-08-17	4.56	4.60	4.50	4.55	14900
2006-08-18	4.55	4.67	4.50	4.51	166400
2006-08-21	4.50	4.51	4.50	4.50	44900
2006-08-22	4.50	4.52	4.47	4.50	245300
2006-08-23	4.47	4.50	4.39	4.39	30700
2006-08-24	4.37	4.50	4.36	4.36	5900
2006-08-25	4.35	4.35	4.26	4.35	1100
2006-08-28	4.48	4.49	4.47	4.47	1300
2006-08-29	4.42	4.42	4.25	4.35	16600
2006-08-30	4.35	4.37	4.30	4.36	4300
2006-08-31	4.25	4.50	4.21	4.45	8200
2006-09-01	4.45	4.50	4.41	4.50	2000
2006-09-05	4.50	4.50	4.34	4.34	3600
2006-09-06	4.49	4.49	4.30	4.40	22600
2006-09-07	4.32	4.34	4.28	4.33	2400
2006-09-08	4.30	4.36	4.30	4.34	7600
2006-09-11	4.05	4.25	3.83	4.18	4500
2006-09-12	4.20	4.20	4.11	4.17	2600
2006-09-13	4.20	4.32	4.20	4.24	5500
2006-09-14	4.21	4.21	4.19	4.19	3000
2006-09-15	4.19	4.41	4.16	4.16	15300
2006-09-18	4.15	4.20	4.03	4.15	6700
2006-09-19	4.16	4.16	4.15	4.15	4400
2006-09-20	4.18	4.18	4.15	4.15	1600
2006-09-22	4.12	4.12	3.98	4.03	87200
2006-09-25	3.97	4.00	3.82	3.99	22700
2006-09-26	3.87	4.04	3.85	4.00	84900
2006-09-27	3.97	4.00	3.92	3.99	28300
2006-09-28	4.01	4.01	3.97	3.97	700
2006-09-29	4.01	4.01	3.95	3.95	27000
2006-10-02	4.03	4.03	3.85	3.88	50000
2006-10-03	3.98	4.01	3.90	3.91	41900
2006-10-04	3.94	3.97	3.90	3.97	13300
2006-10-05	3.97	3.99	3.90	3.99	2200
2006-10-06	3.91	4.00	3.91	4.00	21200
2006-10-09	3.95	4.00	3.90	3.90	57300
2006-10-10	3.90	3.92	3.82	3.82	48200
2006-10-11	3.92	3.93	3.84	3.89	39200
2006-10-12	3.90	3.95	3.80	3.87	28600
2006-10-13	3.82	3.93	3.81	3.85	4700
2006-10-16	3.85	4.00	3.85	4.00	18700
2006-10-17	4.00	4.00	3.99	4.00	3600
2006-10-18	4.00	4.00	3.95	3.95	56100
2006-10-19	3.99	3.99	3.75	3.81	198100
2006-10-20	3.78	3.78	3.65	3.69	181400
2006-10-23	3.62	3.73	3.51	3.51	31000
2006-10-24	3.50	3.70	3.50	3.59	597700
2006-10-25	3.58	3.68	3.57	3.57	12400
2006-10-26	3.61	3.65	3.58	3.60	53600
2006-10-27	3.57	3.75	3.56	3.63	368600
2006-10-30	3.63	3.79	3.60	3.74	258910
2006-10-31	3.82	3.85	3.70	3.80	110656
2006-11-01	3.80	3.91	3.79	3.90	100490
2006-11-02	3.81	3.92	3.80	3.87	208609
2006-11-03	3.87	3.97	3.85	3.92	122237
2006-11-06	3.96	4.00	3.90	3.98	116300
2006-11-07	3.96	4.02	3.95	4.00	84665
2006-11-08	3.96	4.00	3.69	3.92	54150
2006-11-09	3.89	3.90	3.82	3.90	26449
2006-11-10	3.84	3.94	3.77	3.90	225662
2006-11-13	3.87	3.91	3.80	3.89	90367
2006-11-14	3.87	4.24	3.83	4.13	155169
2006-11-15	4.19	4.19	4.10	4.18	25898
2006-11-16	4.22	4.34	4.18	4.34	49200
2006-11-17	4.25	4.39	4.13	4.18	71431
2006-11-20	4.21	4.30	4.19	4.30	16695
2006-11-21	4.30	4.45	4.28	4.37	26200
2006-11-22	4.37	4.45	4.36	4.38	5196
2006-11-24	4.33	4.50	4.33	4.50	4800
2006-11-27	4.48	4.48	4.11	4.15	17000
2006-11-28	4.15	4.15	4.11	4.11	4600
2006-11-29	4.02	4.13	4.02	4.09	11100
2006-11-30	4.13	4.29	4.13	4.19	41758
2006-12-01	4.29	4.47	4.27	4.41	63068
2006-12-04	4.39	4.48	4.34	4.48	35100
2006-12-05	4.46	4.66	4.46	4.61	122304
2006-12-06	4.59	4.80	4.57	4.80	114219
2006-12-07	4.77	5.19	4.77	4.95	64204
2006-12-08	4.85	5.10	4.85	5.01	93418
2006-12-11	5.05	5.15	4.89	5.15	25051
2006-12-12	5.09	5.20	5.02	5.05	13500
2006-12-13	5.00	5.12	4.76	4.77	25969
2006-12-14	4.71	4.95	4.64	4.81	31129
2006-12-15	4.75	4.86	4.70	4.83	91831
2006-12-18	4.85	5.00	4.85	4.95	72136
2006-12-19	4.94	5.01	4.86	4.90	25942
2006-12-20	4.87	4.90	4.65	4.65	163426
2006-12-21	4.65	4.85	4.65	4.69	93156
2006-12-22	4.73	4.75	4.65	4.70	17170
2006-12-26	4.65	4.91	4.60	4.60	48474
2006-12-27	4.58	4.67	4.47	4.48	41800
2006-12-28	4.50	4.71	4.49	4.59	68060
2006-12-29	4.62	4.75	4.60	4.65	27467
2007-01-03	4.70	4.92	4.69	4.76	58300
2007-01-04	4.80	4.94	4.75	4.75	27845
2007-01-05	4.80	5.04	4.80	5.00	79880
2007-01-08	5.02	5.16	5.00	5.14	251285
2007-01-09	5.17	5.28	5.12	5.15	77813
2007-01-10	5.15	5.18	5.00	5.03	136988
2007-01-11	5.01	5.13	4.98	5.13	61435
2007-01-12	5.09	5.27	5.06	5.27	80127
2007-01-16	5.68	5.79	5.58	5.74	131988
2007-01-17	5.75	5.76	5.56	5.60	117579
2007-01-18	5.61	5.64	5.52	5.60	82960
2007-01-19	5.61	5.71	5.56	5.60	54735
2007-01-22	5.65	5.85	5.54	5.76	39965
2007-01-23	5.76	5.90	5.73	5.81	34136
2007-01-24	5.85	5.86	5.78	5.80	108982
2007-01-25	5.80	5.87	5.65	5.75	64408
2007-01-26	5.78	5.95	5.77	5.91	44394
2007-01-29	5.92	6.11	5.84	6.07	72711
2007-01-30	6.11	6.13	5.98	6.08	39311
2007-01-31	6.08	6.18	5.95	6.18	62714
2007-02-01	6.20	6.54	6.14	6.39	204369
2007-02-02	6.39	6.50	6.28	6.50	53285
2007-02-05	6.56	6.80	6.56	6.78	91437
2007-02-06	6.77	6.87	6.57	6.79	71244
2007-02-07	6.83	6.85	6.70	6.74	81596
2007-02-08	6.74	6.80	6.62	6.75	64822
2007-02-09	6.78	6.84	6.46	6.73	97652
2007-02-12	6.93	7.10	6.86	7.04	191988
2007-02-13	7.08	7.22	7.08	7.20	104218
2007-02-14	7.23	7.34	7.21	7.34	60020
2007-02-15	7.37	7.49	7.37	7.47	64657
2007-02-16	7.49	7.59	7.28	7.50	152987
2007-02-20	7.68	7.73	7.55	7.73	105911
2007-02-21	7.75	7.90	7.52	7.75	72896
2007-02-22	7.83	7.83	7.60	7.65	52304
2007-02-23	7.63	7.69	7.46	7.57	70558
2007-02-26	7.58	7.76	7.45	7.50	61383
2007-02-27	7.34	7.43	6.54	7.31	89368
2007-02-28	7.28	7.64	7.18	7.64	80277
2007-03-01	7.65	7.80	7.44	7.52	184418
2007-03-02	7.85	7.85	6.76	7.50	68083
2007-03-05	7.34	7.46	7.11	7.38	58735
2007-03-06	7.50	7.52	7.44	7.48	84900
2007-03-07	7.59	7.67	7.40	7.63	116596
2007-03-08	7.65	7.68	7.53	7.65	45100
2007-03-09	7.69	7.95	7.69	7.89	110357
2007-03-12	8.13	8.34	7.95	8.31	164612
2007-03-13	8.34	8.76	8.14	8.35	254993
2007-03-14	8.38	8.51	8.28	8.42	129271
2007-03-15	8.39	8.45	8.31	8.32	95394
2007-03-16	8.29	8.45	8.29	8.40	51915
2007-03-19	8.50	8.84	8.40	8.53	140211
2007-03-20	8.56	8.63	7.90	8.59	127459
2007-03-21	8.63	8.63	8.50	8.58	53903
2007-03-22	8.51	8.62	8.42	8.49	59757
2007-03-23	8.54	8.60	8.43	8.55	67379
2007-03-26	8.53	8.55	8.25	8.54	40515
2007-03-27	8.54	8.71	8.52	8.66	31258
2007-03-28	8.59	9.30	8.38	9.19	175877
2007-03-29	9.30	9.46	9.04	9.35	73810
2007-03-30	9.43	10.05	9.26	9.61	79729
2007-04-02	9.55	10.19	9.51	9.59	267617
2007-04-03	9.63	9.93	9.50	9.87	114336
2007-04-04	9.88	9.94	9.50	9.70	167830
2007-04-05	9.68	9.72	9.41	9.42	74724
2007-04-09	9.50	9.64	9.29	9.59	253885
2007-04-10	9.37	10.00	9.37	9.86	168043
2007-04-11	9.89	10.09	9.85	9.85	104742
2007-04-12	9.86	10.41	9.83	10.25	117464
2007-04-13	10.33	10.68	10.33	10.54	274294
2007-04-16	10.61	10.84	10.53	10.65	143412
2007-04-17	10.69	10.73	10.52	10.58	315818
2007-04-18	10.74	10.92	10.43	10.79	206702
2007-04-19	10.77	11.07	10.72	11.05	127817
2007-04-20	11.15	11.81	11.06	11.78	216982
2007-04-23	12.36	12.36	10.54	10.87	419136
2007-04-24	10.90	11.73	10.90	11.69	350974
2007-04-25	11.76	12.40	11.76	12.17	517651
2007-04-26	12.21	12.61	12.21	12.57	247179
2007-04-27	12.58	12.65	11.75	11.94	238970
2007-04-30	11.91	12.26	11.82	11.95	189302
2007-05-01	11.93	12.09	11.10	11.35	241208
2007-05-02	11.30	11.75	10.70	11.66	314403
2007-05-03	11.68	11.76	11.13	11.73	157763
2007-05-04	11.65	11.99	11.63	11.79	97283
2007-05-07	11.87	11.94	11.60	11.61	75510
2007-05-08	11.97	12.01	11.75	11.95	223421
2007-05-09	11.87	12.03	11.75	11.85	265892
2007-05-10	11.73	11.76	11.47	11.50	170182
2007-05-11	11.49	11.68	11.20	11.31	121462
2007-05-14	11.20	11.26	10.38	10.48	289649
2007-05-15	10.38	10.92	10.34	10.79	139338
2007-05-16	10.78	11.00	10.39	10.89	159729
2007-05-17	12.26	13.59	12.26	13.33	1311925
2007-05-18	13.45	13.79	13.00	13.63	297021
2007-05-21	13.67	14.31	13.46	14.30	315448
2007-05-22	14.34	15.10	14.34	14.78	171495
2007-05-23	14.90	15.09	14.74	14.98	100340
2007-05-24	15.02	15.13	14.42	14.49	101605
2007-05-25	14.50	14.81	14.42	14.62	65074
2007-05-29	14.60	14.84	14.41	14.57	69494
2007-05-30	14.44	14.59	13.96	14.32	89458
2007-05-31	14.39	14.52	14.04	14.04	119069
2007-06-01	14.07	14.56	14.07	14.32	62779
2007-06-04	14.39	14.54	14.30	14.48	76265
2007-06-05	14.49	14.49	14.00	14.17	62740
2007-06-06	14.06	14.25	14.01	14.02	43031
2007-06-07	13.95	13.95	13.75	13.88	52765
2007-06-08	13.83	14.03	13.53	13.74	66886
2007-06-11	13.74	13.84	13.37	13.40	70054
2007-06-12	13.31	13.55	12.65	12.84	147518
2007-06-13	12.84	13.42	12.78	13.32	90424
2007-06-14	13.28	13.55	12.90	13.10	152637
2007-06-15	13.21	13.45	12.96	13.35	73136
2007-06-18	13.28	13.77	13.25	13.75	98363
2007-06-19	13.74	14.45	13.60	14.33	87900
2007-06-20	14.45	14.54	14.12	14.24	104808
2007-06-21	14.20	14.60	14.10	14.35	163549
2007-06-22	14.37	14.37	13.82	13.82	1172832
2007-06-25	13.78	13.94	13.37	13.40	133823
2007-06-26	13.52	14.03	13.33	13.79	83705
2007-06-27	13.75	13.75	13.25	13.52	65095
2007-06-28	13.47	13.48	13.09	13.18	73228
2007-06-29	13.28	13.80	13.12	13.14	150934
2007-07-02	13.17	13.83	13.17	13.77	258062
2007-07-03	13.79	14.63	13.76	14.57	78381
2007-07-05	14.57	15.41	14.50	14.94	143145
2007-07-06	14.86	15.19	14.85	14.94	159701
2007-07-09	14.89	14.97	14.36	14.63	130072
2007-07-10	14.47	14.80	14.09	14.10	62350
2007-07-11	14.10	14.27	13.80	13.91	197712
2007-07-12	13.95	14.14	13.75	13.81	139838
2007-07-13	13.72	13.77	13.10	13.13	195151
2007-07-16	13.19	13.58	12.86	13.12	164140
2007-07-17	13.11	13.26	13.05	13.10	209655
2007-07-18	13.00	13.20	12.61	12.70	124895
2007-07-19	12.92	13.20	12.77	12.83	177846
2007-07-20	12.80	12.81	11.91	12.63	225277
2007-07-23	12.65	12.82	12.38	12.45	202052
2007-07-24	12.33	12.39	11.50	11.70	205836
2007-07-25	11.74	12.18	11.12	11.21	201251
2007-07-26	11.08	11.42	10.39	10.51	227060
2007-07-27	10.52	10.64	9.84	10.04	175119
2007-07-30	10.06	10.34	9.78	10.12	138618
2007-07-31	10.17	10.59	9.91	10.25	444694
2007-08-01	10.44	10.44	9.98	10.31	349587
2007-08-02	10.43	10.50	10.25	10.39	194007
2007-08-03	10.50	10.50	8.50	9.17	828689
2007-08-06	9.17	9.21	8.26	8.26	293015
2007-08-07	8.34	8.61	7.90	8.26	502795
2007-08-08	8.50	8.93	8.05	8.36	394804
2007-08-09	8.16	8.77	7.77	7.84	614099
2007-08-10	7.75	8.31	7.51	7.96	330929
2007-08-13	8.18	8.72	8.09	8.41	175150
2007-08-14	8.47	8.55	8.25	8.42	95226
2007-08-15	8.45	8.64	8.40	8.44	119069
2007-08-16	8.45	8.82	7.99	8.33	260567
2007-08-17	8.63	8.77	7.99	8.17	164847
2007-08-20	8.22	8.53	8.08	8.29	86972
2007-08-21	8.33	8.36	8.09	8.23	47656
2007-08-22	8.35	8.76	8.06	8.71	142508
2007-08-23	8.77	9.23	8.70	9.16	97499
2007-08-24	9.18	9.55	9.00	9.47	57304
2007-08-27	9.45	9.45	9.16	9.21	53518
2007-08-28	9.17	9.17	8.81	8.91	42536
2007-08-29	8.97	9.10	8.64	9.00	52571
2007-08-30	8.98	9.55	8.98	9.47	81844
2007-08-31	9.61	9.94	9.48	9.77	118028
2007-09-04	9.69	9.88	9.26	9.60	82380
2007-09-05	9.56	9.60	9.14	9.50	122383
2007-09-06	9.58	10.13	9.58	9.94	125802
2007-09-07	9.86	10.04	9.59	9.64	94910
2007-09-10	9.73	9.97	9.50	9.70	82706
2007-09-11	9.83	10.02	9.68	9.92	105405
2007-09-12	9.92	10.00	9.55	9.57	57269
2007-09-13	9.92	9.92	9.37	9.52	106373
2007-09-14	9.38	9.87	9.38	9.75	57811
2007-09-17	9.77	9.81	9.45	9.60	65042
2007-09-18	9.67	10.13	9.36	10.12	51006
2007-09-19	10.21	10.94	10.12	10.82	67791
2007-09-20	10.74	11.14	10.42	10.89	94982
2007-09-21	10.99	11.02	10.58	10.59	92290
2007-09-24	10.63	10.63	9.92	10.46	113684
2007-09-25	10.41	10.85	10.24	10.50	30384
2007-09-26	10.59	10.85	10.28	10.82	115222
2007-09-27	10.90	10.90	10.31	10.63	39311
2007-09-28	10.68	10.68	10.37	10.49	81475
2007-10-01	10.47	10.71	10.23	10.70	123063
2007-10-02	10.72	10.80	10.45	10.69	80117
2007-10-03	10.61	10.61	9.75	9.96	80239
2007-10-04	10.02	10.23	9.77	10.00	71132
2007-10-05	10.11	10.50	9.94	10.30	103328
2007-10-08	10.31	10.53	10.22	10.53	55019
2007-10-09	10.52	10.52	10.20	10.29	46373
2007-10-10	10.22	10.47	9.74	9.97	74357
2007-10-11	10.01	10.20	9.79	9.94	76602
2007-10-12	10.15	10.15	9.76	9.86	65235
2007-10-15	9.87	9.91	9.46	9.65	87421
2007-10-16	9.60	9.77	9.47	9.63	66624
2007-10-17	9.72	9.82	9.42	9.62	71851
2007-10-18	9.60	9.99	9.45	9.64	59114
2007-10-19	9.55	9.56	9.12	9.22	138508
2007-10-22	9.08	9.46	9.06	9.43	32595
2007-10-23	9.53	9.53	8.94	9.07	74793
2007-10-24	9.02	9.38	9.01	9.35	98680
2007-10-25	9.36	9.50	8.97	9.40	136756
2007-10-26	9.51	10.00	9.49	9.99	182864
2007-10-29	10.02	10.07	9.62	9.75	114089
2007-10-30	9.73	9.76	9.41	9.48	66959
2007-10-31	9.58	9.58	9.14	9.43	84968
2007-11-01	9.31	9.31	8.96	9.05	66969
2007-11-02	9.12	9.25	8.98	9.05	56162
2007-11-05	9.02	9.29	9.01	9.16	59952
2007-11-06	9.33	9.57	9.04	9.55	114628
2007-11-07	9.37	9.37	8.93	9.01	309062
2007-11-08	9.11	10.04	9.08	9.68	141810
2007-11-09	9.60	9.64	9.02	9.22	84903
2007-11-12	9.23	9.53	9.23	9.34	66370
2007-11-13	9.41	9.61	9.32	9.60	89659
2007-11-14	9.68	9.71	9.60	9.70	116420
2007-11-15	9.64	9.71	9.59	9.70	80539
2007-11-16	9.70	9.70	9.08	9.15	56111
2007-11-19	9.22	9.39	8.98	9.01	114796
2007-11-20	9.00	9.10	8.64	9.00	100287
2007-11-21	8.98	8.98	8.57	8.63	34714
2007-11-23	8.89	9.56	8.80	9.51	20424
2007-11-26	9.49	9.49	8.57	8.74	73190
2007-11-27	8.82	9.02	8.50	8.72	58391
2007-11-28	8.84	9.34	8.55	9.07	59950
2007-11-29	9.03	9.24	8.92	8.92	21760
2007-11-30	9.09	9.22	8.70	9.07	74023
2007-12-03	9.03	9.41	8.88	8.90	60125
2007-12-04	8.94	9.24	8.56	8.67	44087
2007-12-05	8.84	9.15	8.05	8.15	186908
2007-12-06	8.24	8.54	8.10	8.26	126322
2007-12-07	8.23	8.54	8.20	8.51	91854
2007-12-10	8.52	8.53	8.11	8.40	63173
2007-12-11	8.39	8.43	8.00	8.14	61841
2007-12-12	8.37	8.40	7.98	8.04	64454
2007-12-13	7.95	8.17	7.87	8.17	104811
2007-12-14	8.11	8.50	8.09	8.30	235654
2007-12-17	8.21	8.70	8.21	8.33	188606
2007-12-18	8.42	9.00	8.34	8.98	40030
2007-12-19	8.99	9.02	8.77	9.00	34262
2007-12-20	9.09	9.09	8.50	9.02	42998
2007-12-21	9.15	9.20	8.92	9.15	161065
2007-12-24	9.20	9.20	8.56	9.16	72066
2007-12-26	9.23	9.25	9.06	9.12	59024
2007-12-27	9.13	9.38	8.76	8.87	82050
2007-12-28	8.93	9.21	8.70	9.02	116258
2007-12-31	8.96	9.24	8.73	9.14	123215
2008-01-02	9.11	9.30	8.93	8.94	74087
2008-01-03	8.83	9.03	8.12	8.50	130369
2008-01-04	8.43	8.99	8.43	8.58	152475
2008-01-07	8.65	8.93	8.30	8.45	63605
2008-01-08	8.47	8.47	8.00	8.07	65003
2008-01-09	8.02	8.57	7.70	8.55	64243
2008-01-10	8.42	8.79	8.10	8.72	39264
2008-01-11	8.54	8.54	7.66	8.08	100377
2008-01-14	8.14	8.33	7.83	8.01	34641
2008-01-15	7.86	8.10	7.71	8.01	26677
2008-01-16	7.97	8.82	7.97	8.50	77609
2008-01-17	8.43	8.86	7.84	7.84	46890
2008-01-18	7.77	8.28	7.77	8.04	46461
2008-01-22	7.75	8.44	7.67	8.24	71814
2008-01-23	8.03	8.19	7.51	7.98	137706
2008-01-24	8.04	8.44	7.85	7.94	39536
2008-01-25	8.03	8.33	7.61	7.69	43555
2008-01-28	7.66	7.78	7.03	7.66	141702
2008-01-29	7.72	7.81	7.13	7.41	138246
2008-01-30	7.33	7.63	7.17	7.44	71916
2008-01-31	7.28	7.73	7.26	7.60	77478
2008-02-01	7.65	7.89	7.40	7.77	44487
2008-02-04	7.74	8.26	7.71	7.79	64728
2008-02-05	7.60	8.11	7.60	7.72	35941
2008-02-06	7.80	7.85	7.37	7.39	29611
2008-02-07	7.36	8.02	7.36	7.47	29481
2008-02-08	7.38	7.80	7.22	7.38	39352
2008-02-11	7.47	7.64	7.30	7.56	19392
2008-02-12	7.58	7.62	7.22	7.43	55490
2008-02-13	7.75	8.13	7.66	7.99	38063
2008-02-14	8.02	8.06	7.45	7.88	41572
2008-02-15	7.84	7.84	7.50	7.76	19933
2008-02-19	7.88	8.00	7.61	7.77	59779
2008-02-20	7.73	7.85	7.52	7.82	48333
2008-02-21	7.89	7.89	7.43	7.46	34432
2008-02-22	7.58	7.83	7.49	7.79	114380
2008-02-25	7.89	7.99	7.67	7.97	28019
2008-02-26	7.95	8.00	7.63	7.78	86970
2008-02-27	7.73	7.88	7.55	7.81	13508
2008-02-28	7.75	8.00	7.55	7.71	46023
2008-02-29	7.59	7.74	7.35	7.40	46441
2008-03-03	7.39	7.70	7.31	7.68	58401
2008-03-04	7.58	7.70	7.28	7.60	27895
2008-03-05	7.65	7.68	7.60	7.66	62002
2008-03-06	7.61	7.99	6.72	6.72	105371
2008-03-07	6.65	6.98	6.00	6.53	159916
2008-03-10	6.58	6.66	6.40	6.45	180058
2008-03-11	6.64	6.64	6.41	6.54	310861
2008-03-12	6.51	6.65	6.42	6.50	99197
2008-03-13	6.39	6.71	6.34	6.45	97232
2008-03-14	6.57	6.59	6.12	6.14	121529
2008-03-17	6.24	6.28	5.96	5.96	81353
2008-03-18	6.00	6.48	6.00	6.20	64967
2008-03-19	6.27	6.36	5.98	6.06	82456
2008-03-20	6.18	6.39	6.05	6.24	186506
2008-03-24	6.25	6.49	6.19	6.39	79249
2008-03-25	6.45	6.50	6.28	6.49	64414
2008-03-26	6.42	6.42	6.06	6.20	59267
2008-03-27	6.24	6.50	5.91	6.09	41720
2008-03-28	6.09	6.32	5.93	5.93	41604
2008-03-31	5.99	6.08	5.88	5.90	49534
2008-04-01	6.01	6.12	5.97	6.06	56050
2008-04-02	6.03	6.15	5.90	6.15	35858
2008-04-03	6.08	6.50	5.99	6.35	92001
2008-04-04	6.33	6.50	6.19	6.19	92175
2008-04-07	6.22	6.30	6.15	6.18	51923
2008-04-08	6.11	6.47	5.88	6.33	42976
2008-04-09	6.33	6.33	5.91	5.91	98883
2008-04-10	5.94	6.19	5.94	6.05	44501
2008-04-11	5.97	6.09	5.52	5.66	86661
2008-04-14	5.60	5.69	5.22	5.45	100406
2008-04-15	5.45	5.71	4.99	5.42	126502
2008-04-16	5.42	5.66	5.25	5.55	143644
2008-04-17	5.52	5.98	5.49	5.50	180938
2008-04-18	5.62	5.99	5.49	5.70	121352
2008-04-21	5.64	6.45	5.26	5.50	538327
2008-04-22	5.50	6.24	5.34	5.61	119341
2008-04-23	5.65	6.04	5.39	5.79	102918
2008-04-24	5.80	5.88	5.63	5.86	49613
2008-04-25	5.90	6.09	5.81	6.00	55032
2008-04-28	5.99	6.35	5.80	5.97	76572
2008-04-29	5.99	6.03	5.72	5.81	51317
2008-04-30	5.82	5.99	5.50	5.64	45150
2008-05-01	5.63	5.71	5.37	5.44	74098
2008-05-02	5.54	5.62	5.46	5.46	56593
2008-05-05	5.51	5.60	5.31	5.48	67911
2008-05-06	5.49	6.30	5.37	5.79	166560
2008-05-07	6.00	6.02	5.14	5.98	150679
2008-05-08	5.97	6.14	5.77	6.00	63314
2008-05-09	6.01	6.29	5.71	6.23	55242
2008-05-12	6.28	6.39	6.04	6.34	38767
2008-05-13	6.37	6.50	6.18	6.50	75990
2008-05-14	6.50	6.50	5.93	6.20	116411
2008-05-15	6.18	6.18	5.51	5.84	115019
2008-05-16	5.89	5.97	5.25	5.87	107400
2008-05-19	5.85	5.97	5.53	5.90	165778
2008-05-20	5.85	5.88	5.42	5.71	94109
2008-05-21	5.75	5.75	5.51	5.71	44495
2008-05-22	5.76	6.27	5.51	5.94	74313
2008-05-23	5.89	6.18	5.54	5.91	62050
2008-05-27	5.93	6.11	5.82	6.07	56523
2008-05-28	6.09	6.09	5.84	5.96	69306
2008-05-29	5.91	5.98	5.69	5.78	81652
2008-05-30	5.77	5.83	5.70	5.75	77626
2008-06-02	5.77	5.77	5.00	5.08	160727
2008-06-03	5.07	5.37	4.93	5.02	115837
2008-06-04	4.97	5.20	4.62	5.16	156710
2008-06-05	5.12	5.17	4.86	5.17	199774
2008-06-06	5.12	5.17	5.02	5.02	69971
2008-06-09	5.02	5.29	4.97	5.04	85834
2008-06-10	5.04	5.19	5.04	5.13	58325
2008-06-11	5.10	5.15	4.61	4.61	63261
2008-06-12	4.62	4.95	4.39	4.41	130495
2008-06-13	4.48	4.73	4.25	4.56	82760
2008-06-16	4.57	4.57	4.37	4.53	38588
2008-06-17	4.52	4.52	4.16	4.51	91167
2008-06-18	4.45	4.83	4.45	4.76	89409
2008-06-19	4.73	5.04	4.51	5.04	86740
2008-06-20	5.00	5.16	4.72	4.80	104975
2008-06-23	4.81	5.00	4.59	4.62	34937
2008-06-24	4.54	4.96	4.35	4.41	44528
2008-06-25	4.40	4.77	3.97	4.39	90069
2008-06-26	4.28	4.45	4.19	4.25	45595
2008-06-27	4.23	4.45	4.16	4.19	1157249
2008-06-30	4.18	4.29	4.02	4.09	26712
2008-07-01	3.96	4.17	3.63	3.65	142743
2008-07-02	3.67	4.00	3.65	3.92	80889
2008-07-03	3.88	3.88	3.52	3.59	35595
2008-07-07	3.58	3.58	2.96	3.19	183066
2008-07-08	3.15	3.20	2.85	2.98	113534
2008-07-09	2.99	3.09	2.86	2.89	72098
2008-07-10	2.86	3.11	2.71	2.97	30348
2008-07-11	2.89	2.95	2.50	2.62	69663
2008-07-14	2.61	2.71	2.50	2.58	39393
2008-07-15	2.54	2.58	2.32	2.33	106788
2008-07-16	2.34	2.94	2.30	2.73	576652
2008-07-17	2.73	2.84	2.66	2.73	49732
2008-07-18	2.77	3.16	2.64	3.00	179542
2008-07-21	2.97	3.02	2.90	2.98	31835
2008-07-22	2.93	3.55	2.93	3.14	43550
2008-07-23	3.18	3.48	3.15	3.29	53424
2008-07-24	3.37	3.40	3.24	3.34	71283
2008-07-25	3.45	3.46	3.19	3.31	10339
2008-07-28	3.26	3.26	3.00	3.00	44305
2008-07-29	3.38	3.38	2.96	2.97	15809
2008-07-30	3.07	3.10	3.00	3.00	13992
2008-07-31	2.92	3.05	2.90	2.95	15450
2008-08-01	3.04	3.12	2.97	3.10	43755
2008-08-04	2.98	3.04	2.75	3.04	31408
2008-08-05	2.87	3.46	2.87	3.23	47213
2008-08-06	3.31	3.32	2.95	3.10	63658
2008-08-07	3.19	3.68	3.14	3.23	140753
2008-08-08	3.21	3.39	2.99	3.37	40380
2008-08-11	3.37	3.50	3.26	3.31	62206
2008-08-12	3.44	3.77	3.29	3.44	39320
2008-08-13	3.47	3.51	3.34	3.36	43688
2008-08-14	3.42	3.86	3.21	3.73	48667
2008-08-15	3.77	3.77	3.60	3.70	39240
2008-08-18	3.68	3.70	3.38	3.39	37771
2008-08-19	3.39	3.65	3.39	3.59	22950
2008-08-20	3.59	3.80	3.58	3.67	63490
2008-08-21	3.67	3.67	3.54	3.55	11000
2008-08-22	3.63	3.63	3.51	3.58	11970
2008-08-25	3.56	3.56	3.29	3.44	18547
2008-08-26	3.43	3.48	3.30	3.45	15643
2008-08-27	3.50	3.70	3.30	3.53	16732
2008-08-28	3.53	3.57	3.46	3.51	7244
2008-08-29	3.54	3.69	3.54	3.61	9095
2008-09-02	3.62	3.62	3.39	3.39	9496
2008-09-03	3.40	3.43	3.35	3.37	12802
2008-09-04	3.43	3.49	3.43	3.45	5400
2008-09-05	3.44	3.50	3.44	3.50	8587
2008-09-08	3.47	3.54	3.43	3.52	13848
2008-09-09	3.47	3.48	3.26	3.36	10971
2008-09-10	3.41	3.56	2.92	3.56	22926
2008-09-11	3.49	3.49	3.24	3.24	29258
2008-09-12	3.12	3.26	3.12	3.20	7025
2008-09-15	3.09	3.13	2.92	3.11	3169
2008-09-16	2.83	2.96	2.00	2.75	30658
2008-09-17	2.62	2.77	2.48	2.61	63913
2008-09-18	2.61	3.63	2.61	3.05	70816
2008-09-19	3.33	3.68	2.48	3.37	62675
2008-09-22	3.14	3.46	3.14	3.46	6272
2008-09-23	3.50	3.50	2.75	3.01	37236
2008-09-24	2.90	3.05	2.77	2.90	27043
2008-09-25	2.93	3.01	2.28	2.42	80213
2008-09-26	2.22	2.48	2.02	2.48	71185
2008-09-29	2.25	3.49	2.25	2.84	85286
2008-09-30	2.78	2.78	2.16	2.22	71657
2008-10-01	2.43	2.73	1.70	1.97	63227
2008-10-02	2.00	2.07	1.70	1.70	34850
2008-10-03	1.72	2.46	1.51	1.73	37201
2008-10-06	1.64	1.93	1.30	1.51	50126
2008-10-07	1.81	2.30	1.81	2.06	42382
2008-10-08	2.58	2.58	1.29	1.57	36554
2008-10-09	1.84	2.14	1.45	1.73	45080
2008-10-10	1.79	1.79	1.12	1.47	38141
2008-10-13	1.50	1.55	1.43	1.55	22781
2008-10-14	1.55	1.55	1.38	1.50	14027
2008-10-15	1.42	1.50	1.36	1.36	10150
2008-10-16	1.40	1.49	0.85	1.04	87941
2008-10-17	1.31	1.32	1.18	1.19	37149
2008-10-20	1.17	1.17	1.05	1.07	44017
2008-10-21	1.08	1.08	0.85	0.89	38662
2008-10-22	1.13	1.13	0.81	0.84	25036
2008-10-23	0.81	0.82	0.75	0.77	9308
2008-10-24	0.71	0.80	0.62	0.67	50124
2008-10-27	0.59	0.68	0.42	0.50	95104
2008-10-28	0.51	0.67	0.49	0.67	45650
2008-10-29	0.50	1.05	0.50	0.90	31198
2008-10-30	0.88	1.30	0.76	1.24	21963
2008-10-31	0.95	1.38	0.85	1.18	143194
2008-11-03	0.90	1.20	0.90	1.20	9978
2008-11-04	1.20	1.38	1.20	1.29	13757
2008-11-05	1.30	1.42	1.25	1.36	19927
2008-11-06	1.38	1.80	1.38	1.62	5181
2008-11-07	1.64	1.68	1.49	1.60	12892
2008-11-10	1.60	1.75	1.06	1.18	31502
2008-11-11	1.39	1.39	1.01	1.02	16798
2008-11-12	1.31	1.70	0.85	0.85	105708
2008-11-13	1.14	1.14	0.90	0.94	9583
2008-11-14	0.99	1.00	0.87	0.89	20356
2008-11-17	0.87	0.88	0.64	0.69	80264
2008-11-18	0.65	0.72	0.60	0.61	229960
2008-11-19	0.81	0.81	0.58	0.59	152788
2008-11-20	0.80	0.80	0.48	0.59	294953
2008-11-21	0.67	0.68	0.61	0.66	93800
2008-11-24	0.59	0.71	0.59	0.70	20823
2008-11-25	0.65	0.74	0.64	0.70	33028
2008-11-26	0.77	0.87	0.75	0.80	18732
2008-11-28	0.81	0.81	0.81	0.81	250
2008-12-01	0.79	0.79	0.70	0.71	21302
2008-12-02	0.70	0.71	0.66	0.66	132801
2008-12-03	0.68	1.05	0.65	0.93	102452
2008-12-04	0.73	0.95	0.68	0.68	100672
2008-12-05	0.79	0.94	0.79	0.89	58223
2008-12-08	0.96	0.96	0.82	0.90	46309
2008-12-09	0.67	0.86	0.67	0.68	68609
2008-12-10	0.76	0.79	0.65	0.67	85537
2008-12-11	0.65	0.75	0.50	0.66	174952
2008-12-12	0.65	0.67	0.62	0.65	107500
2008-12-15	0.70	0.71	0.60	0.60	72620
2008-12-16	0.62	0.73	0.56	0.68	10672
2008-12-17	0.70	0.72	0.61	0.66	74390
2008-12-18	0.60	0.60	0.50	0.55	168483
2008-12-19	0.50	0.66	0.50	0.57	163940
2008-12-22	0.77	0.79	0.61	0.68	63870
2008-12-23	0.67	0.69	0.59	0.68	128300
2008-12-24	0.68	0.68	0.58	0.59	45188
2008-12-26	0.62	0.64	0.60	0.64	19147
2008-12-29	0.60	0.65	0.56	0.60	27739
2008-12-30	0.62	0.63	0.55	0.60	26580
2008-12-31	0.65	0.67	0.50	0.51	225492
2009-01-02	0.67	0.69	0.59	0.69	19250
2009-01-05	0.69	0.69	0.63	0.64	16736
2009-01-06	0.65	0.74	0.65	0.72	45430
2009-01-07	0.72	0.89	0.72	0.82	56700
2009-01-08	0.85	0.89	0.81	0.85	18072
2009-01-09	0.82	0.84	0.77	0.77	14202
2009-01-12	0.85	0.85	0.69	0.71	10123
2009-01-13	0.70	0.73	0.66	0.68	8492
2009-01-14	0.83	0.83	0.70	0.80	20006
2009-01-15	0.80	0.80	0.76	0.76	1225
2009-01-16	0.85	0.89	0.77	0.77	23201
2009-01-20	0.76	0.80	0.70	0.70	2715
2009-01-21	0.71	0.79	0.71	0.72	5969
2009-01-22	0.72	0.75	0.72	0.72	6000
2009-01-23	0.75	0.75	0.75	0.75	4377
2009-01-26	0.75	0.75	0.69	0.69	8664
2009-01-27	0.69	0.74	0.66	0.74	9699
2009-01-28	0.70	0.85	0.70	0.84	45543
2009-01-29	0.84	0.85	0.80	0.80	26960
2009-01-30	0.84	0.87	0.77	0.81	74108
2009-02-02	0.85	0.88	0.81	0.81	68749
2009-02-03	0.86	0.88	0.84	0.85	55580
2009-02-04	1.00	1.00	0.81	0.88	138099
2009-02-05	0.96	0.96	0.79	0.88	137563
2009-02-06	0.96	0.96	0.85	0.88	253064
2009-02-09	0.91	0.93	0.87	0.93	15631
2009-02-10	0.96	0.96	0.89	0.94	51286
2009-02-11	0.96	0.96	0.90	0.93	134619
2009-02-12	0.88	0.91	0.87	0.88	37736
2009-02-13	0.90	0.94	0.88	0.90	3250
2009-02-17	0.88	0.90	0.88	0.90	10035
2009-02-18	0.88	0.88	0.83	0.83	29042
2009-02-19	0.96	0.96	0.80	0.81	27490
2009-02-20	0.81	0.86	0.72	0.73	68980
2009-02-23	0.90	0.90	0.73	0.76	2148
2009-02-24	0.80	0.80	0.74	0.75	3150
2009-02-25	0.72	0.76	0.72	0.75	6267
2009-02-26	0.76	0.77	0.75	0.76	1410
2009-02-27	0.80	0.80	0.70	0.75	1600
2009-03-02	0.75	0.86	0.75	0.85	165669
2009-03-03	0.86	0.86	0.76	0.85	68177
2009-03-04	0.79	0.79	0.76	0.77	6440
2009-03-05	0.75	0.75	0.70	0.71	8363
2009-03-06	0.70	0.70	0.61	0.65	11163
2009-03-09	0.61	0.66	0.50	0.53	63062
2009-03-10	0.56	0.59	0.51	0.55	27805
2009-03-11	0.90	0.90	0.59	0.59	2200
2009-03-12	0.70	0.70	0.51	0.61	10655
2009-03-13	0.50	0.61	0.50	0.54	27999
2009-03-16	0.52	0.65	0.52	0.54	11899
2009-03-17	0.57	0.62	0.55	0.62	14300
2009-03-18	0.61	0.61	0.60	0.61	9736
2009-03-19	0.60	0.64	0.59	0.59	4700
2009-03-20	0.60	0.69	0.60	0.69	24937
2009-03-23	0.69	0.69	0.64	0.69	12910
2009-03-24	0.69	0.74	0.67	0.73	18360
2009-03-25	0.74	0.74	0.69	0.70	2670
2009-03-26	0.69	0.74	0.69	0.74	14356
2009-03-27	0.74	0.74	0.70	0.71	4633
2009-03-30	0.71	0.71	0.67	0.67	10100
2009-03-31	0.68	0.68	0.61	0.68	6383
2009-04-01	0.66	0.73	0.66	0.72	33900
2009-04-02	0.74	0.74	0.65	0.70	9920
2009-04-03	0.60	0.70	0.60	0.66	39445
2009-04-06	0.68	0.71	0.66	0.69	23572
2009-04-07	0.67	0.71	0.67	0.71	4025
2009-04-08	0.68	0.74	0.68	0.74	11251
2009-04-09	0.70	0.74	0.70	0.71	5300
2009-04-13	0.60	0.76	0.60	0.76	42459
2009-04-14	0.75	0.75	0.74	0.75	5700
2009-04-15	0.75	0.81	0.74	0.76	44027
2009-04-16	0.85	0.90	0.64	0.90	27865
2009-04-17	0.61	0.81	0.61	0.76	117129
2009-04-20	0.76	0.82	0.73	0.74	83914
2009-04-21	0.75	0.75	0.73	0.73	5200
2009-04-22	0.75	0.82	0.73	0.76	59600
2009-04-23	0.80	0.80	0.75	0.76	30700
2009-04-24	0.80	0.84	0.75	0.84	43400
2009-04-27	0.76	0.80	0.73	0.76	9500
2009-04-28	0.80	0.84	0.70	0.74	344498
2009-04-29	0.80	0.80	0.70	0.75	106341
2009-04-30	0.80	0.82	0.73	0.78	73092
2009-05-01	0.79	0.79	0.73	0.75	7800
2009-05-04	0.75	0.82	0.73	0.75	47640
2009-05-05	0.85	0.85	0.72	0.79	40034
2009-05-06	0.82	0.82	0.72	0.78	59550
2009-05-07	0.79	0.80	0.73	0.76	66812
2009-05-08	0.73	0.75	0.70	0.74	26305
2009-05-11	0.74	0.74	0.70	0.71	44968
2009-05-12	0.72	0.73	0.60	0.64	107846
2009-05-13	0.65	0.82	0.61	0.72	77156
2009-05-14	0.78	0.85	0.77	0.82	43750
2009-05-15	0.85	0.98	0.72	0.76	56512
2009-05-18	0.80	0.83	0.78	0.83	28661
2009-05-19	0.87	0.88	0.65	0.86	18282
2009-05-20	0.90	0.98	0.83	0.91	137422
2009-05-21	0.94	0.94	0.81	0.85	56974
2009-05-22	0.78	0.86	0.78	0.85	16300
2009-05-26	0.84	0.90	0.81	0.90	2761
2009-05-27	0.88	0.90	0.83	0.90	42297
2009-05-28	0.87	0.92	0.87	0.90	800
2009-05-29	0.88	0.95	0.88	0.95	4933
2009-06-01	0.95	0.95	0.85	0.87	42392
2009-06-02	1.00	1.00	0.83	0.90	76154
2009-06-03	0.90	0.93	0.85	0.90	39087
2009-06-04	0.90	0.98	0.87	0.88	29600
2009-06-05	0.86	0.89	0.85	0.89	1350
2009-06-08	0.89	0.89	0.85	0.85	7200
2009-06-09	0.84	0.87	0.83	0.84	12900
2009-06-10	0.99	0.99	0.83	0.84	11300
2009-06-11	0.85	0.90	0.70	0.90	4656
2009-06-12	0.85	0.85	0.82	0.82	3000
2009-06-15	0.85	0.85	0.80	0.80	12700
2009-06-16	0.71	0.82	0.70	0.80	4270
2009-06-17	0.80	0.84	0.79	0.81	800
2009-06-18	0.78	0.88	0.78	0.82	29100
2009-06-19	0.87	0.90	0.85	0.85	28600
2009-06-22	0.85	0.94	0.81	0.85	36479
2009-06-23	0.90	0.90	0.81	0.81	3500
2009-06-24	0.93	0.93	0.79	0.79	13603
2009-06-25	0.91	0.91	0.83	0.83	5600
2009-06-26	0.84	0.96	0.64	0.64	158068
2009-06-29	0.72	0.87	0.70	0.79	22873
2009-06-30	0.79	0.89	0.65	0.75	16936
2009-07-01	0.78	0.78	0.75	0.76	10270
2009-07-02	0.78	0.78	0.74	0.76	1100
2009-07-06	0.74	0.75	0.74	0.75	400
2009-07-07	0.75	0.75	0.70	0.70	17230
2009-07-08	0.69	0.70	0.65	0.68	5300
2009-07-09	0.69	0.79	0.68	0.68	32775
2009-07-10	0.70	0.70	0.68	0.68	9988
2009-07-13	0.70	0.75	0.62	0.62	56750
2009-07-14	0.65	0.78	0.60	0.69	83218
2009-07-15	0.69	0.77	0.61	0.77	119500
2009-07-16	0.70	0.74	0.67	0.67	36789
2009-07-17	0.72	0.72	0.66	0.67	16822
2009-07-20	0.75	0.75	0.66	0.69	800
2009-07-21	0.69	0.69	0.68	0.68	1600
2009-07-22	0.62	0.69	0.57	0.63	203630
2009-07-23	0.61	0.62	0.58	0.59	64187
2009-07-24	0.60	0.70	0.60	0.60	54197
2009-07-27	0.60	0.66	0.60	0.66	38051
2009-07-28	0.66	0.71	0.66	0.71	30904
2009-07-29	0.71	0.79	0.60	0.72	82218
2009-07-30	0.71	0.74	0.71	0.74	10908
2009-07-31	0.72	0.80	0.72	0.80	19679
2009-08-03	0.83	1.23	0.83	1.00	130510
2009-08-04	1.15	1.40	1.15	1.40	117980
2009-08-05	1.50	1.88	1.41	1.85	187357
2009-08-06	1.85	1.85	1.35	1.66	58722
2009-08-07	1.31	1.70	1.24	1.70	72548
2009-08-10	1.71	1.72	1.36	1.54	48519
2009-08-11	1.51	1.54	1.40	1.50	146562
2009-08-12	1.35	1.54	1.35	1.50	54838
2009-08-13	1.53	1.53	1.28	1.40	23513
2009-08-14	1.37	1.37	1.12	1.29	106567
2009-08-17	1.24	1.24	1.12	1.12	22220
2009-08-18	1.12	1.33	1.09	1.32	121095
2009-08-19	1.29	1.44	1.25	1.35	34725
2009-08-20	1.35	1.37	1.20	1.26	19100
2009-08-21	1.28	1.37	1.21	1.28	41605
2009-08-24	1.30	1.85	1.28	1.84	465015
2009-08-25	1.94	3.15	1.79	2.54	1166840
2009-08-26	2.67	2.99	2.50	2.69	446549
2009-08-27	2.70	2.74	2.46	2.59	60872
2009-08-28	2.58	2.75	2.48	2.73	144999
2009-08-31	2.35	3.08	2.35	3.00	288853
2009-09-01	3.02	3.08	2.53	2.58	113581
2009-09-02	2.61	2.68	2.04	2.20	158694
2009-09-03	2.25	2.47	2.25	2.41	45211
2009-09-04	2.36	2.90	2.36	2.78	53886
2009-09-08	2.85	2.98	2.72	2.78	52293
2009-09-09	2.74	2.79	2.45	2.50	37578
2009-09-10	2.54	2.74	2.54	2.68	28906
2009-09-11	2.71	2.71	2.51	2.65	19324
2009-09-14	2.60	2.69	2.52	2.69	37167
2009-09-15	2.70	2.77	2.53	2.73	24486
2009-09-16	2.77	3.25	2.71	3.21	204095
2009-09-17	3.24	3.42	3.20	3.31	201013
2009-09-18	3.30	3.67	2.85	3.67	97736
2009-09-21	3.64	3.64	3.49	3.61	61796
2009-09-22	3.71	3.74	3.26	3.66	55019
2009-09-23	3.48	3.70	3.48	3.56	31448
2009-09-24	3.48	3.58	3.37	3.41	55127
2009-09-25	3.44	3.71	3.05	3.34	58216
2009-09-28	3.43	3.70	3.35	3.59	38270
2009-09-29	3.59	3.71	3.58	3.62	32964
2009-09-30	3.70	3.70	3.42	3.42	16289
2009-10-01	3.41	3.44	3.17	3.19	42336
2009-10-02	3.16	3.16	2.83	2.90	41473
2009-10-05	2.84	2.89	2.77	2.80	49781
2009-10-06	2.86	3.32	2.76	2.95	80059
2009-10-07	2.98	3.31	2.74	2.81	13470
2009-10-08	2.81	2.90	2.56	2.90	13420
2009-10-09	2.95	3.03	2.66	2.82	11343
2009-10-12	2.80	2.97	2.80	2.88	9890
2009-10-13	2.91	3.05	2.85	3.02	27697
2009-10-14	3.15	3.17	3.05	3.13	30402
2009-10-15	3.13	3.13	3.01	3.07	26987
2009-10-16	3.02	3.07	2.95	3.00	11320
2009-10-19	2.78	3.01	2.75	2.96	22280
2009-10-20	2.93	2.95	2.88	2.88	12185
2009-10-21	2.78	2.78	2.75	2.75	7500
2009-10-22	2.80	2.89	2.76	2.89	3014
2009-10-23	2.71	2.82	2.71	2.76	4129
2009-10-26	2.70	2.70	2.65	2.70	11326
2009-10-27	2.82	2.85	2.66	2.66	2500
2009-10-28	2.57	2.57	2.35	2.41	16691
2009-10-29	2.47	2.52	2.45	2.48	4745
2009-10-30	2.48	2.48	2.15	2.21	28354
2009-11-02	1.78	2.20	1.78	2.08	52247
2009-11-03	2.01	2.28	2.00	2.16	22236
2009-11-04	2.40	2.40	2.05	2.05	8151
2009-11-05	2.12	2.48	2.10	2.44	35192
2009-11-06	2.44	2.48	2.41	2.43	5922
2009-11-09	2.37	2.44	2.35	2.42	3756
2009-11-10	2.44	2.75	2.42	2.45	21876
2009-11-11	2.53	2.53	2.45	2.50	4144
2009-11-12	2.48	2.57	2.47	2.47	8835
2009-11-13	2.61	2.67	2.53	2.59	14352
2009-11-16	2.65	2.72	2.59	2.59	2800
2009-11-17	2.50	2.99	2.50	2.90	53927
2009-11-18	2.90	3.20	2.90	3.10	86510
2009-11-19	3.15	3.20	3.00	3.10	72131
2009-11-20	3.10	3.30	3.01	3.05	13350
2009-11-23	3.15	3.15	2.99	3.03	5698
2009-11-24	2.98	3.18	2.98	3.06	8305
2009-11-25	3.10	3.18	3.01	3.02	10103
2009-11-27	2.92	3.11	2.92	3.07	2800
2009-11-30	3.13	3.20	3.04	3.14	8840
2009-12-01	3.28	3.29	3.16	3.26	60849
2009-12-02	3.20	3.29	3.16	3.23	12600
2009-12-03	3.28	3.44	3.19	3.41	16022
2009-12-04	3.34	3.45	3.30	3.34	7469
2009-12-07	3.26	3.43	3.13	3.43	10500
2009-12-08	3.38	3.87	3.31	3.63	12599
2009-12-09	3.53	3.66	3.53	3.65	18219
2009-12-10	3.71	3.71	3.57	3.66	78390
2009-12-11	3.71	3.79	3.68	3.79	60950
2009-12-14	3.82	3.94	3.70	3.84	56360
2009-12-15	3.80	3.90	3.75	3.82	11300
2009-12-16	3.79	3.95	3.72	3.95	11358
2009-12-17	4.00	4.03	3.58	3.88	30619
2009-12-18	3.89	3.99	3.76	3.85	68468
2009-12-21	3.79	3.88	3.77	3.77	9740
2009-12-22	3.79	4.21	3.79	4.02	33700
2009-12-23	4.10	4.11	4.00	4.04	14047
2009-12-24	4.06	4.07	3.88	4.07	5400
2009-12-28	4.07	4.07	3.91	3.94	5985
2009-12-29	3.99	3.99	3.93	3.97	9200
2009-12-30	3.95	3.95	3.92	3.92	1576
2009-12-31	3.90	4.05	3.62	4.05	20315
2010-01-04	4.05	4.05	3.81	3.95	39287
2010-01-05	4.03	4.03	3.96	4.01	3250
2010-01-06	4.00	4.08	3.97	3.98	8676
2010-01-07	3.97	4.04	3.95	4.01	18200
2010-01-08	4.01	4.05	3.98	4.02	6700
2010-01-11	4.02	4.07	3.96	4.05	15300
2010-01-12	4.00	4.09	3.92	4.00	10360
2010-01-13	4.00	4.02	3.92	3.98	48800
2010-01-14	3.96	4.04	3.96	4.03	7226
2010-01-15	4.00	4.11	3.93	4.10	20570
2010-01-19	4.04	4.21	3.96	4.21	27460
2010-01-20	4.18	4.18	3.96	4.03	2500
2010-01-21	3.99	4.02	3.93	3.95	38944
2010-01-22	3.98	4.92	3.93	4.42	100578
2010-01-25	4.54	4.90	4.25	4.70	110425
2010-01-26	4.60	4.71	4.26	4.69	11059
2010-01-27	4.56	4.89	4.37	4.56	14995
2010-01-28	4.48	4.85	4.48	4.85	2207
2010-01-29	4.80	4.80	4.54	4.58	19383
2010-02-01	4.68	4.81	4.51	4.58	15322
2010-02-02	4.64	4.76	4.64	4.65	7993
2010-02-03	4.55	4.67	4.55	4.59	6625
2010-02-04	4.66	4.66	4.49	4.58	22495
2010-02-05	4.65	4.65	4.26	4.56	20804
2010-02-08	4.56	4.61	4.55	4.57	8298
2010-02-09	4.57	4.80	4.55	4.79	6599
2010-02-10	4.75	4.80	4.70	4.77	2000
2010-02-11	4.80	4.80	4.65	4.65	9237
2010-02-12	4.74	4.80	4.56	4.80	11943
2010-02-16	4.80	4.82	4.60	4.75	6364
2010-02-17	4.75	4.75	4.32	4.39	129317
2010-02-18	4.37	4.42	4.26	4.27	98036
2010-02-19	4.30	4.62	4.25	4.62	14921
2010-02-22	4.68	4.70	4.43	4.52	6711
2010-02-23	4.55	4.71	4.50	4.55	14570
2010-02-24	4.55	4.69	4.55	4.61	11747
2010-02-25	4.63	4.65	4.54	4.60	1705
2010-02-26	4.62	4.62	4.50	4.50	7000
2010-03-01	4.42	4.59	4.13	4.50	12998
2010-03-02	4.51	4.59	4.49	4.52	3892
2010-03-03	4.55	4.65	4.54	4.58	11000
2010-03-04	4.60	4.60	4.55	4.57	13839
2010-03-05	4.69	4.71	4.56	4.62	20800
2010-03-08	4.65	4.72	4.60	4.69	22629
2010-03-09	4.73	4.82	4.72	4.82	2960
2010-03-10	4.85	4.92	4.69	4.92	7265
2010-03-11	4.85	4.92	4.79	4.82	15724
2010-03-12	4.87	4.88	4.78	4.83	6951
2010-03-15	4.83	4.83	4.75	4.75	14369
2010-03-16	4.79	4.79	4.75	4.76	13995
2010-03-17	4.79	4.99	4.72	4.99	36275
2010-03-18	4.87	4.87	4.66	4.80	65603
2010-03-19	4.78	4.80	4.16	4.35	179753
2010-03-22	4.38	4.58	4.36	4.46	73271
2010-03-23	4.48	4.75	4.05	4.59	22014
2010-03-24	4.56	4.60	4.30	4.40	51019
2010-03-25	4.49	4.49	4.20	4.29	31269
2010-03-26	4.29	4.98	4.23	4.86	83180
2010-03-29	4.65	4.92	4.65	4.72	53280
2010-03-30	4.72	4.78	4.57	4.75	30207
2010-03-31	4.73	4.99	4.65	4.93	49762
2010-04-01	4.86	5.00	4.75	4.91	77043
2010-04-05	4.87	5.00	4.81	4.99	41623
2010-04-06	5.00	5.34	4.98	5.22	47194
2010-04-07	5.22	5.42	5.16	5.42	25881
2010-04-08	5.32	5.70	5.30	5.70	36571
2010-04-09	5.70	6.05	5.70	6.02	61728
2010-04-12	6.04	6.35	5.90	6.30	46817
2010-04-13	6.30	6.30	6.16	6.30	13232
2010-04-14	6.30	6.51	6.30	6.51	47086
2010-04-15	6.60	6.75	6.56	6.74	49815
2010-04-16	6.74	6.74	6.22	6.47	55283
2010-04-19	6.40	7.27	6.40	6.64	58777
2010-04-20	6.82	6.90	6.56	6.62	49322
2010-04-21	6.68	7.02	6.66	6.76	24424
2010-04-22	6.74	6.99	6.68	6.94	58155
2010-04-23	6.94	6.96	6.83	6.85	26702
2010-04-26	6.85	6.89	6.33	6.58	54013
2010-04-27	6.50	7.56	6.25	6.39	199128
2010-04-28	6.51	6.82	6.40	6.49	27733
2010-04-29	6.62	6.80	6.54	6.73	25200
2010-04-30	6.62	6.79	6.62	6.71	12448
2010-05-03	6.63	6.98	6.55	6.86	51992
2010-05-04	6.78	6.92	6.48	6.55	27705
2010-05-05	6.35	6.42	5.37	6.15	58443
2010-05-06	6.01	6.47	5.37	5.60	48648
2010-05-07	5.72	5.82	5.00	5.09	24235
2010-05-10	5.59	6.00	5.58	5.87	29679
2010-05-11	5.66	6.02	5.64	5.71	19540
2010-05-12	6.01	6.43	5.66	6.40	51974
2010-05-13	6.35	7.25	6.35	7.14	96782
2010-05-14	6.86	7.23	6.86	7.09	29272
2010-05-17	6.98	7.23	6.75	7.00	47838
2010-05-18	7.14	7.25	7.01	7.11	54584
2010-05-19	7.21	7.25	6.76	7.04	44842
2010-05-20	7.03	7.15	6.35	6.74	47755
2010-05-21	6.49	6.75	6.26	6.32	27846
2010-05-24	6.30	6.71	6.29	6.54	28360
2010-05-25	6.09	7.17	6.02	6.28	178346
2010-05-26	6.49	7.01	6.19	6.19	22354
2010-05-27	6.47	7.11	6.20	6.94	36479
2010-05-28	6.95	7.10	6.83	6.90	16873
2010-06-01	6.99	6.99	5.80	5.87	139497
2010-06-02	5.86	6.30	5.45	6.22	15828
2010-06-03	6.38	6.68	5.69	5.90	33932
2010-06-04	5.90	5.94	5.54	5.60	42446
2010-06-07	5.77	5.89	5.49	5.50	23465
2010-06-08	5.63	5.63	5.36	5.51	12105
2010-06-09	5.55	5.58	5.31	5.38	10169
2010-06-10	5.60	5.73	5.11	5.48	45380
2010-06-11	5.56	5.65	5.42	5.65	19862
2010-06-14	5.85	5.85	5.52	5.74	17936
2010-06-15	5.84	5.84	5.60	5.74	21591
2010-06-16	5.82	5.90	5.52	5.82	17589
2010-06-17	5.92	5.92	5.70	5.84	5130
2010-06-18	5.82	5.85	5.67	5.85	16202
2010-06-21	5.90	6.00	5.50	5.70	37645
2010-06-22	5.66	6.26	5.56	5.99	66327
2010-06-23	5.97	6.05	5.83	5.94	196209
2010-06-24	5.92	6.00	5.45	5.45	50666
2010-06-25	5.47	5.90	5.34	5.40	1290843
2010-06-28	5.35	5.35	5.08	5.33	59257
2010-06-29	5.21	5.21	4.81	4.85	101893
2010-06-30	4.87	4.87	4.35	4.38	107642
2010-07-01	4.63	4.91	4.33	4.84	44070
2010-07-02	4.87	4.87	4.46	4.63	20876
2010-07-06	4.67	4.93	4.43	4.53	36896
2010-07-07	4.62	4.68	4.30	4.65	75816
2010-07-08	4.71	4.98	4.52	4.84	49281
2010-07-09	4.83	4.84	4.62	4.73	20602
2010-07-12	4.73	4.73	4.61	4.61	7381
2010-07-13	4.71	4.94	4.63	4.86	65099
2010-07-14	4.82	4.86	4.73	4.78	17853
2010-07-15	4.80	4.95	4.70	4.91	64474
2010-07-16	4.89	4.94	4.68	4.70	70687
2010-07-19	4.73	4.76	4.38	4.42	44473
2010-07-20	4.34	4.57	4.27	4.57	39715
2010-07-21	4.63	4.63	4.36	4.37	28315
2010-07-22	4.45	5.02	4.41	4.90	53487
2010-07-23	4.88	5.10	4.83	5.06	43003
2010-07-26	5.10	5.57	5.00	5.46	41431
2010-07-27	5.55	5.61	5.26	5.57	23358
2010-07-28	5.60	5.75	5.45	5.62	25976
2010-07-29	5.69	5.69	5.33	5.34	8317
2010-07-30	5.21	5.40	5.21	5.40	20004
2010-08-02	5.58	5.75	5.42	5.60	58740
2010-08-03	5.55	5.63	5.23	5.56	31238
2010-08-04	5.58	5.66	5.37	5.65	27921
2010-08-05	5.58	5.74	5.45	5.50	26973
2010-08-06	5.42	5.70	5.22	5.64	76913
2010-08-09	5.68	5.68	5.53	5.62	20458
2010-08-10	5.53	5.59	5.28	5.49	38986
2010-08-11	5.35	5.46	5.14	5.24	67919
2010-08-12	5.12	5.15	4.72	4.74	30828
2010-08-13	4.71	4.73	4.30	4.31	27093
2010-08-16	4.27	4.30	3.87	3.94	45104
2010-08-17	4.00	4.29	3.97	4.19	43460
2010-08-18	4.12	4.29	4.12	4.13	30789
2010-08-19	4.10	4.17	3.85	4.15	74630
2010-08-20	4.10	4.11	3.72	4.10	58237
2010-08-23	4.10	4.10	3.90	3.90	31345
2010-08-24	3.83	3.97	3.64	3.72	45931
2010-08-25	3.70	3.96	3.69	3.91	46831
2010-08-26	3.94	3.94	3.73	3.76	72043
2010-08-27	3.83	3.99	3.82	3.98	21237
2010-08-30	3.95	3.99	3.74	3.77	22291
2010-08-31	3.77	3.77	3.66	3.75	11553
2010-09-01	3.81	3.94	3.77	3.92	32676
2010-09-02	3.91	4.00	3.91	4.00	21494
2010-09-03	4.04	4.04	3.95	4.00	43917
2010-09-07	3.98	3.99	3.95	3.95	20543
2010-09-08	3.97	4.00	3.88	3.90	28968
2010-09-09	3.98	4.00	3.85	3.86	21019
2010-09-10	3.89	3.89	3.85	3.87	9502
2010-09-13	3.90	4.15	3.87	4.14	26336
2010-09-14	4.19	4.19	4.15	4.18	17609
2010-09-15	4.15	4.32	4.06	4.30	12879
2010-09-16	4.28	4.32	4.21	4.31	11461
2010-09-17	4.39	4.46	4.30	4.38	36098
2010-09-20	4.41	4.87	4.34	4.77	23659
2010-09-21	4.79	4.82	4.73	4.77	22522
2010-09-22	4.73	4.73	4.50	4.71	14267
2010-09-23	4.67	4.74	4.65	4.67	46359
2010-09-24	4.70	5.06	4.64	5.01	22983
2010-09-27	5.02	5.02	4.77	4.98	8760
2010-09-28	5.02	5.05	4.90	5.03	10638
2010-09-29	5.01	5.37	5.01	5.24	18576
2010-09-30	5.23	5.23	5.05	5.15	23833
2010-10-01	4.89	5.40	4.89	5.38	27472
2010-10-04	5.37	5.45	5.19	5.40	18569
2010-10-05	5.50	5.81	5.34	5.81	26676
2010-10-06	5.72	5.73	5.18	5.70	58824
2010-10-07	5.75	5.75	5.46	5.71	24616
2010-10-08	5.77	5.85	5.52	5.81	40915
2010-10-11	5.70	5.82	5.59	5.81	12005
2010-10-12	5.77	5.93	5.62	5.89	13708
2010-10-13	5.91	5.91	5.67	5.78	19082
2010-10-14	5.75	5.79	5.59	5.65	11854
2010-10-15	5.79	5.79	5.43	5.55	26936
2010-10-18	5.36	5.87	5.30	5.84	42016
2010-10-19	5.70	5.93	5.70	5.91	86680
2010-10-20	5.95	5.99	5.83	5.88	87467
2010-10-21	5.94	5.94	5.53	5.63	21383
2010-10-22	5.70	5.77	5.59	5.62	14153
2010-10-25	5.64	5.80	5.60	5.68	7502
2010-10-26	5.62	5.83	5.57	5.60	13577
2010-10-27	5.55	5.75	5.48	5.69	68581
2010-10-28	5.78	5.78	5.59	5.63	19814
2010-10-29	5.65	5.67	5.58	5.66	19123
2010-11-01	5.80	5.97	5.74	5.85	35499
2010-11-02	5.91	5.95	5.84	5.95	15967
2010-11-03	5.99	6.05	5.78	5.83	21054
2010-11-04	5.95	5.95	5.65	5.80	23379
2010-11-05	5.81	5.81	5.40	5.56	22297
2010-11-08	5.55	5.55	5.34	5.40	18236
2010-11-09	5.40	5.45	5.31	5.38	15211
2010-11-10	5.43	5.44	5.17	5.38	22544
2010-11-11	5.29	5.41	5.26	5.35	11285
2010-11-12	5.22	5.23	4.69	4.80	35996
2010-11-15	4.84	4.84	4.58	4.67	8628
2010-11-16	4.53	4.58	4.25	4.29	30411
2010-11-17	4.30	4.88	4.30	4.72	10910
2010-11-18	4.78	5.05	4.64	5.02	24236
2010-11-19	5.04	5.05	4.90	4.98	24992
2010-11-22	4.93	4.93	4.66	4.84	4549
2010-11-23	4.75	4.75	4.55	4.73	10262
2010-11-24	4.75	5.24	4.73	5.20	32989
2010-11-26	5.14	5.39	5.04	5.25	8517
2010-11-29	5.20	5.39	4.99	5.38	11501
2010-11-30	5.29	5.64	5.27	5.40	41995
2010-12-01	5.54	5.54	5.08	5.37	21269
2010-12-02	5.24	5.50	5.24	5.50	15175
2010-12-03	5.44	5.54	5.40	5.54	8940
2010-12-06	5.50	5.64	5.26	5.57	13607
2010-12-07	5.67	5.67	5.42	5.62	16688
2010-12-08	5.65	5.65	5.55	5.64	8295
2010-12-09	5.68	5.79	5.56	5.78	24616
2010-12-10	5.80	5.85	5.52	5.85	15583
2010-12-13	5.85	5.85	5.70	5.85	13633
2010-12-14	5.87	6.00	5.81	5.99	30526
2010-12-15	5.96	5.99	5.90	5.94	18223
2010-12-16	5.98	6.04	5.86	6.03	23162
2010-12-17	6.02	6.02	5.88	5.93	40940
2010-12-20	5.97	6.02	5.92	5.99	21194
2010-12-21	6.05	6.05	5.92	6.01	20444
2010-12-22	5.96	6.05	5.90	6.05	5731
2010-12-23	6.05	6.05	5.94	5.99	14913
2010-12-27	6.03	6.04	5.90	6.00	3736
2010-12-28	5.98	6.00	5.96	6.00	19236
2010-12-29	6.00	6.00	5.80	5.98	11221
2010-12-30	5.99	5.99	5.93	5.93	15852
2010-12-31	5.90	5.99	5.88	5.99	10108
2011-01-03	6.00	6.03	5.92	6.00	36675
2011-01-04	6.04	6.04	5.90	5.93	15370
2011-01-05	5.93	5.98	5.38	5.98	18645
2011-01-06	5.96	5.96	5.86	5.90	9357
2011-01-07	5.94	5.94	5.89	5.94	6482
2011-01-10	5.86	5.91	5.75	5.83	8470
2011-01-11	5.85	5.92	5.79	5.81	3391
2011-01-12	5.90	5.97	5.86	5.93	5171
2011-01-13	5.82	5.87	5.81	5.81	7266
2011-01-14	5.83	5.86	5.75	5.79	11055
2011-01-18	5.75	5.85	5.60	5.61	13971
2011-01-19	5.66	5.66	5.32	5.37	33784
2011-01-20	5.31	5.34	4.94	5.23	21817
2011-01-21	5.28	5.38	5.10	5.20	31355
2011-01-24	5.19	5.34	5.17	5.34	8830
2011-01-25	5.32	5.32	5.22	5.25	11737
2011-01-26	5.30	5.40	5.29	5.35	6844
2011-01-27	5.35	5.35	5.15	5.18	5974
2011-01-28	5.15	5.25	4.83	4.84	23981
2011-01-31	4.91	5.02	4.90	4.91	13582
2011-02-01	4.93	5.30	4.76	5.18	36237
2011-02-02	5.18	5.42	4.90	4.94	78540
2011-02-03	4.89	4.98	4.75	4.79	25355
2011-02-04	4.74	5.25	4.62	4.70	58932
2011-02-07	4.73	4.77	4.70	4.71	54032
2011-02-08	4.69	5.02	4.59	5.01	154594
2011-02-09	4.98	5.85	4.98	5.48	75712
2011-02-10	5.43	5.77	5.04	5.53	35028
2011-02-11	5.50	6.15	5.50	5.96	226271
2011-02-14	5.97	6.19	5.76	5.91	22791
2011-02-15	5.87	6.00	5.81	5.86	10149
2011-02-16	5.91	6.07	5.77	6.07	22904
2011-02-17	6.01	6.23	6.01	6.22	29219
2011-02-18	6.25	6.45	6.15	6.30	38006
2011-02-22	6.21	6.24	5.82	5.83	42362
2011-02-23	5.90	6.23	5.30	5.99	61265
2011-02-24	6.00	6.25	5.67	6.25	32532
2011-02-25	6.25	6.62	6.02	6.58	37562
2011-02-28	6.72	7.00	6.67	6.95	40284
2011-03-01	6.97	7.05	6.83	6.94	44302
2011-03-02	6.95	7.00	6.53	6.99	21632
2011-03-03	7.05	7.11	6.99	7.11	18901
2011-03-04	7.08	7.15	6.80	7.10	23612
2011-03-07	7.20	7.20	6.85	7.03	32518
2011-03-08	7.02	7.22	7.02	7.22	38545
2011-03-09	7.20	7.32	7.17	7.20	19424
2011-03-10	7.36	7.87	6.93	6.97	83861
2011-03-11	7.02	7.15	6.83	7.06	44445
2011-03-14	6.98	7.15	6.82	7.09	17000
2011-03-15	6.78	7.13	6.78	7.04	28127
2011-03-16	6.86	7.11	6.72	6.87	37032
2011-03-17	7.06	7.17	6.93	6.96	18984
2011-03-18	7.04	7.09	6.85	7.01	32282
2011-03-21	7.17	7.45	7.17	7.45	60285
2011-03-22	7.44	7.72	7.43	7.52	46401
2011-03-23	7.47	7.69	7.38	7.60	42030
2011-03-24	7.60	7.75	7.57	7.65	26865
2011-03-25	7.72	7.87	7.56	7.87	24645
2011-03-28	7.87	8.08	7.86	8.01	33375
2011-03-29	7.97	8.43	7.97	8.21	29985
2011-03-30	8.27	8.65	8.27	8.62	25310
2011-03-31	8.55	8.69	8.51	8.67	19681
2011-04-01	8.68	8.70	8.00	8.00	43559
2011-04-04	8.10	8.51	8.10	8.45	29122
2011-04-05	8.40	8.69	8.07	8.65	41872
2011-04-06	8.63	8.63	8.19	8.47	11492
2011-04-07	8.42	9.26	8.42	8.99	31035
2011-04-08	9.00	9.00	8.33	8.56	7561
2011-04-11	8.53	8.53	7.75	7.83	20654
2011-04-12	7.79	7.79	6.98	7.19	50276
2011-04-13	7.29	7.31	7.00	7.05	32473
2011-04-14	7.00	7.15	6.60	6.68	94756
2011-04-15	6.61	7.40	6.61	6.88	74211
2011-04-18	6.70	6.88	6.43	6.67	31357
2011-04-19	6.70	7.06	6.70	6.83	16180
2011-04-20	7.03	7.16	7.00	7.16	22528
2011-04-21	7.28	7.32	7.18	7.30	11454
2011-04-25	7.27	7.57	7.27	7.32	14157
2011-04-26	7.44	7.91	7.44	7.88	19474
2011-04-27	7.92	7.92	7.63	7.73	14158
2011-04-28	7.73	8.06	7.66	8.03	58028
2011-04-29	8.06	8.39	7.88	8.34	278078
2011-05-02	8.35	8.78	8.34	8.40	73954
2011-05-03	8.40	8.64	8.30	8.41	72805
2011-05-04	8.48	8.48	8.14	8.16	45459
2011-05-05	8.15	8.49	7.79	8.14	286748
2011-05-06	8.38	8.41	7.58	8.01	24521
2011-05-09	8.07	8.41	8.07	8.21	18357
2011-05-10	8.29	8.29	7.99	8.15	27526
2011-05-11	8.14	8.35	7.41	7.75	98563
2011-05-12	7.62	7.84	7.39	7.68	34197
2011-05-13	7.66	7.91	7.49	7.82	74024
2011-05-16	7.70	7.70	7.10	7.27	45012
2011-05-17	7.15	7.26	7.01	7.04	26996
2011-05-18	7.04	7.23	6.91	7.22	45057
2011-05-19	7.28	7.29	7.06	7.19	34163
2011-05-20	7.12	7.20	7.01	7.15	38286
2011-05-23	7.00	7.09	7.00	7.00	14144
2011-05-24	7.01	7.03	6.77	6.77	77397
2011-05-25	6.81	7.21	6.77	7.01	28394
2011-05-26	6.97	7.07	6.71	6.77	45404
2011-05-27	6.83	7.13	6.76	7.09	16233
2011-05-31	7.21	7.21	6.71	6.90	66925
2011-06-01	6.86	7.08	6.77	6.84	64118
2011-06-02	6.88	6.97	6.80	6.89	15459
2011-06-03	6.70	6.78	6.40	6.72	28591
2011-06-06	6.70	6.75	6.64	6.70	42499
2011-06-07	6.65	6.89	6.58	6.78	47426
2011-06-08	6.71	6.80	6.68	6.76	15820
2011-06-09	6.83	7.03	6.79	6.99	18018
2011-06-10	6.88	6.95	6.74	6.75	20471
2011-06-13	6.78	6.82	6.59	6.71	15228
2011-06-14	6.84	6.88	6.75	6.86	14621
2011-06-15	6.73	7.40	6.69	7.19	54168
2011-06-16	7.24	7.85	7.02	7.49	57171
2011-06-17	7.55	7.55	6.96	7.16	301224
2011-06-20	7.10	7.46	7.04	7.43	53674
2011-06-21	7.50	7.89	7.38	7.76	83621
2011-06-22	7.74	7.78	7.56	7.59	40640
2011-06-23	7.49	8.41	7.39	8.33	138352
2011-06-24	8.39	8.94	8.28	8.91	433011
2011-06-27	8.56	8.56	8.00	8.43	155247
2011-06-28	8.46	8.78	8.41	8.63	129081
2011-06-29	8.63	8.74	8.03	8.17	79280
2011-06-30	8.23	8.35	7.94	8.21	49705
2011-07-01	8.31	8.59	8.30	8.43	57568
2011-07-05	8.13	8.45	8.07	8.36	63492
2011-07-06	8.38	8.68	8.21	8.28	41210
2011-07-07	8.37	8.66	8.06	8.50	66228
2011-07-08	8.39	8.61	8.20	8.56	25980
2011-07-11	8.46	8.70	8.04	8.05	30249
2011-07-12	8.02	8.13	7.63	7.70	52370
2011-07-13	7.79	8.22	7.53	7.70	67214
2011-07-14	7.68	8.11	7.43	7.43	146365
2011-07-15	7.46	7.72	7.27	7.39	37914
2011-07-18	7.34	7.40	7.05	7.10	18739
2011-07-19	7.18	7.49	7.18	7.35	49082
2011-07-20	7.38	10.28	7.20	9.30	727707
2011-07-21	9.26	9.46	9.04	9.31	233105
2011-07-22	9.28	9.60	9.17	9.25	83999
2011-07-25	9.08	9.66	8.98	9.24	64181
2011-07-26	9.30	9.73	9.07	9.20	63098
2011-07-27	9.16	9.36	8.97	8.99	88228
2011-07-28	8.98	9.23	8.75	8.95	84595
2011-07-29	8.80	8.95	8.24	8.76	105769
2011-08-01	8.85	9.15	8.04	8.23	145947
2011-08-02	8.15	8.41	7.96	7.97	119933
2011-08-03	7.95	8.42	7.74	8.20	67948
2011-08-04	8.08	8.29	7.60	7.65	126010
2011-08-05	7.79	7.79	6.55	6.87	118313
2011-08-08	6.56	7.36	6.56	6.73	106940
2011-08-09	6.47	7.48	6.47	7.24	176306
2011-08-10	6.93	7.45	6.93	7.09	113808
2011-08-11	7.14	7.52	7.02	7.43	103085
2011-08-12	7.51	8.12	7.26	7.64	232356
2011-08-15	7.77	8.06	7.40	7.47	99703
2011-08-16	7.37	7.57	7.11	7.20	69065
2011-08-17	7.20	7.54	7.10	7.14	40197
2011-08-18	6.89	7.04	6.58	6.61	113004
2011-08-19	6.48	6.88	6.48	6.50	47567
2011-08-22	6.70	6.70	6.25	6.28	42094
2011-08-23	6.28	6.70	6.12	6.30	83343
2011-08-24	6.30	6.36	6.22	6.30	50648
2011-08-25	6.36	6.49	5.92	5.94	56584
2011-08-26	5.91	6.20	5.85	6.03	148171
2011-08-29	6.09	6.61	5.99	6.57	66538
2011-08-30	6.50	6.62	6.45	6.51	41354
2011-08-31	6.57	6.60	6.05	6.10	65646
2011-09-01	6.13	6.21	5.95	6.00	108717
2011-09-02	5.93	6.00	5.73	5.84	105248
2011-09-06	5.61	5.94	5.60	5.90	45963
2011-09-07	6.02	6.25	5.89	5.98	30081
2011-09-08	5.92	6.39	5.90	6.21	59485
2011-09-09	6.12	6.36	5.84	5.91	78826
2011-09-12	5.82	6.24	5.53	6.15	39759
2011-09-13	6.18	6.31	5.88	6.06	66768
2011-09-14	6.14	6.54	5.84	6.42	62809
2011-09-15	6.51	6.51	6.13	6.42	30408
2011-09-16	6.46	6.51	5.99	6.50	184993
2011-09-19	6.41	6.57	6.27	6.37	40997
2011-09-20	6.43	6.52	6.13	6.37	64687
2011-09-21	6.39	6.82	6.15	6.45	83573
2011-09-22	6.22	6.50	6.14	6.27	242946
2011-09-23	6.27	6.52	6.27	6.39	40146
2011-09-26	6.46	6.73	6.29	6.58	34955
2011-09-27	6.71	6.75	6.54	6.61	126031
2011-09-28	6.64	6.71	6.54	6.60	109351
2011-09-29	6.69	6.78	6.56	6.76	81650
2011-09-30	6.66	7.03	6.59	6.61	62841
2011-10-03	6.56	6.76	6.46	6.55	139400
2011-10-04	6.48	6.83	6.33	6.57	326331
2011-10-05	6.63	6.97	6.52	6.64	132461
2011-10-06	6.64	7.22	6.60	6.98	204724
2011-10-07	7.04	7.04	6.61	6.81	113336
2011-10-10	6.92	7.96	6.92	7.48	92187
2011-10-11	7.43	7.70	7.12	7.65	65317
2011-10-12	7.76	8.35	7.68	8.21	73623
2011-10-13	8.17	8.71	7.94	8.41	48439
2011-10-14	8.49	8.81	8.49	8.60	61825
2011-10-17	8.56	8.57	8.26	8.41	61672
2011-10-18	8.41	8.69	8.20	8.58	55498
2011-10-19	8.54	8.89	8.07	8.10	50756
2011-10-20	8.14	8.19	7.71	8.13	40368
2011-10-21	8.29	8.83	8.29	8.51	60607
2011-10-24	8.55	9.00	8.53	8.90	48633
2011-10-25	8.84	9.60	8.56	8.77	54738
2011-10-26	8.90	9.00	8.32	8.92	70765
2011-10-27	9.25	9.35	8.95	9.17	91829
2011-10-28	9.34	9.34	8.42	9.09	46537
2011-10-31	8.92	9.18	8.90	9.10	37782
2011-11-01	8.75	8.97	8.53	8.79	62505
2011-11-02	8.97	9.22	8.92	9.04	52354
2011-11-03	9.19	9.38	8.99	9.37	39982
2011-11-04	9.26	9.42	9.05	9.17	36226
2011-11-07	9.02	9.22	8.91	9.13	51766
2011-11-08	9.16	9.50	9.16	9.41	33715
2011-11-09	9.14	9.57	9.14	9.25	35938
2011-11-10	9.41	9.41	9.11	9.27	44358
2011-11-11	9.29	9.40	9.26	9.34	23484
2011-11-14	9.29	9.34	8.87	9.08	54011
2011-11-15	9.03	9.31	8.97	9.22	39444
2011-11-16	9.11	9.26	9.10	9.19	37239
2011-11-17	9.15	9.23	9.04	9.11	33495
2011-11-18	9.12	9.21	9.06	9.11	24571
2011-11-21	8.94	9.09	8.18	8.41	58511
2011-11-22	8.30	8.51	7.99	8.00	74918
2011-11-23	7.97	8.00	7.59	7.60	47126
2011-11-25	7.57	7.65	7.52	7.53	15430
2011-11-28	7.79	7.80	7.56	7.65	45123
2011-11-29	7.66	7.77	7.52	7.75	34866
2011-11-30	8.00	8.16	7.84	7.95	70068
2011-12-01	7.92	8.00	7.85	7.94	55401
2011-12-02	8.08	8.08	7.91	7.94	21310
2011-12-05	8.07	8.07	7.81	7.93	47199
2011-12-06	7.91	7.92	7.85	7.86	17832
2011-12-07	7.83	7.89	7.68	7.85	16705
2011-12-08	7.78	7.89	7.66	7.68	26349
2011-12-09	7.69	8.16	7.52	8.05	49262
2011-12-12	7.93	7.96	7.76	7.91	30354
2011-12-13	7.98	7.98	7.22	7.72	25436
2011-12-14	7.69	7.80	7.60	7.65	45241
2011-12-15	7.75	7.76	7.55	7.57	119163
2011-12-16	7.66	7.86	7.50	7.53	71744
2011-12-19	7.57	7.78	7.47	7.50	39562
2011-12-20	7.64	7.88	7.51	7.84	48996
2011-12-21	7.79	8.34	7.79	8.24	24673
2011-12-22	8.29	8.55	7.80	7.89	74650
2011-12-23	7.92	8.26	7.75	7.89	34937
2011-12-27	8.18	8.34	7.85	8.10	36640
2011-12-28	8.20	8.25	7.70	7.74	47221
2011-12-29	8.00	8.14	7.56	7.72	72916
2011-12-30	7.71	7.84	7.69	7.84	31939
2012-01-03	7.97	8.31	7.97	8.10	43382
2012-01-04	8.08	8.13	7.92	8.08	29428
2012-01-05	8.11	8.21	7.92	8.17	41279
2012-01-06	8.02	8.42	7.99	8.35	51316
2012-01-09	8.39	8.44	8.28	8.37	19894
2012-01-10	8.49	8.52	8.14	8.49	29157
2012-01-11	8.42	8.47	8.36	8.45	6549
2012-01-12	8.45	8.49	8.31	8.49	17065
2012-01-13	8.39	8.63	8.30	8.54	25650
2012-01-17	8.62	8.68	8.36	8.66	25186
2012-01-18	8.63	8.85	8.61	8.85	33297
2012-01-19	8.89	8.89	8.68	8.75	22231
2012-01-20	8.70	8.75	8.59	8.71	37031
2012-01-23	8.74	8.81	8.44	8.61	33397
2012-01-24	8.58	8.70	8.50	8.57	44353
2012-01-25	8.59	8.60	8.38	8.60	21763
2012-01-26	8.60	8.65	8.47	8.59	23468
2012-01-27	8.53	8.60	8.20	8.35	21283
2012-01-30	8.32	8.63	8.31	8.50	24733
2012-01-31	8.51	8.56	8.33	8.47	77847
2012-02-01	8.50	8.56	8.38	8.50	68968
2012-02-02	8.50	8.58	8.33	8.50	14234
2012-02-03	8.50	8.53	8.42	8.50	86952
2012-02-06	8.48	8.51	8.37	8.49	14689
2012-02-07	8.49	8.61	8.40	8.43	68024
2012-02-08	8.44	8.54	8.44	8.49	5366
2012-02-09	8.50	8.60	8.39	8.45	15016
2012-02-10	8.37	8.50	8.29	8.32	9544
2012-02-13	8.39	8.46	8.32	8.39	10757
2012-02-14	8.37	8.37	8.06	8.26	10616
2012-02-15	8.29	8.29	8.11	8.16	36742
2012-02-16	8.18	8.32	8.12	8.30	12982
2012-02-17	8.30	8.41	8.30	8.39	28311
2012-02-21	8.40	8.44	8.32	8.33	10220
2012-02-22	8.36	8.37	8.26	8.31	17487
2012-02-23	8.38	8.51	8.35	8.51	17566
2012-02-24	8.46	8.47	8.38	8.41	8254
2012-02-27	8.33	8.69	8.33	8.49	9876
2012-02-28	8.49	8.49	8.32	8.42	6590
2012-02-29	8.34	8.37	8.23	8.25	34955
2012-03-01	8.29	8.46	8.28	8.35	35960
2012-03-02	8.36	8.44	8.08	8.13	35177
2012-03-05	8.11	8.32	7.89	8.32	7678
2012-03-06	8.23	8.23	8.15	8.18	27148
2012-03-07	8.25	8.60	8.20	8.30	12190
2012-03-08	8.16	8.50	8.04	8.35	25318
2012-03-09	8.32	8.70	8.32	8.70	38014
2012-03-12	8.67	8.70	8.49	8.67	19402
2012-03-13	8.77	8.77	8.54	8.70	19123
2012-03-14	8.70	8.70	8.42	8.58	19766
2012-03-15	8.59	8.61	8.50	8.61	7434
2012-03-16	8.61	8.66	8.44	8.44	60878
2012-03-19	8.45	8.65	8.35	8.57	22627
2012-03-20	8.54	8.70	8.41	8.59	8764
2012-03-21	8.64	8.64	8.38	8.39	8119
2012-03-22	8.35	8.49	8.32	8.48	12669
2012-03-23	8.50	8.75	8.50	8.66	25302
2012-03-26	8.76	8.85	8.63	8.85	13204
2012-03-27	8.86	8.92	8.41	8.54	11268
2012-03-28	8.56	8.60	8.32	8.41	16012
2012-03-29	8.34	8.50	8.32	8.47	7978
2012-03-30	8.53	8.58	8.25	8.31	16237
2012-04-02	8.30	8.40	8.29	8.39	10443
2012-04-03	8.37	8.39	8.00	8.10	36839
2012-04-04	8.03	8.12	7.82	7.84	15317
2012-04-05	7.82	7.82	7.60	7.63	11277
2012-04-09	7.48	7.84	7.48	7.59	20604
2012-04-10	7.60	7.70	7.50	7.53	23387
2012-04-11	7.61	7.76	7.61	7.65	26696
2012-04-12	7.62	7.77	7.62	7.67	24434
2012-04-13	7.66	7.66	7.44	7.45	23979
2012-04-16	7.46	7.57	7.38	7.43	33728
2012-04-17	7.48	7.65	7.38	7.54	54852
2012-04-18	7.48	7.59	7.44	7.50	7847
2012-04-19	7.48	7.57	7.41	7.49	27825
2012-04-20	7.64	7.82	7.43	7.71	21841
2012-04-23	7.58	7.58	7.46	7.52	23948
2012-04-24	7.50	7.75	7.45	7.75	27402
2012-04-25	7.81	7.85	7.57	7.77	18783
2012-04-26	7.74	7.82	7.71	7.76	7814
2012-04-27	7.79	8.05	7.62	8.05	12997
2012-04-30	8.00	8.00	7.71	7.75	15999
2012-05-01	7.79	7.94	7.45	7.45	19949
2012-05-02	7.44	7.44	7.20	7.24	30410
2012-05-03	7.25	7.28	6.98	7.17	23105
2012-05-04	7.13	7.13	6.77	6.78	23272
2012-05-07	6.75	7.21	6.75	6.86	9440
2012-05-08	6.83	7.22	6.83	6.98	36231
2012-05-09	6.95	7.05	6.77	6.92	103729
2012-05-10	6.99	7.13	6.87	7.05	58469
2012-05-11	6.97	7.08	6.85	6.90	23481
2012-05-14	6.86	7.01	6.62	6.82	45848
2012-05-15	6.84	6.84	6.63	6.66	32635
2012-05-16	6.62	6.77	6.33	6.47	43900
2012-05-17	6.47	6.55	6.36	6.38	38283
2012-05-18	6.39	6.73	6.38	6.66	35785
2012-05-21	6.63	6.84	6.54	6.84	31552
2012-05-22	6.79	6.83	6.75	6.81	33588
2012-05-23	6.72	6.89	6.50	6.67	74309
2012-05-24	6.71	6.88	6.69	6.80	15046
2012-05-25	6.79	6.86	6.71	6.77	10883
2012-05-29	6.79	6.88	6.77	6.83	12812
2012-05-30	6.75	7.18	6.75	6.76	13084
2012-05-31	6.76	6.88	6.53	6.63	75993
2012-06-01	6.51	6.69	6.50	6.55	32632
2012-06-04	6.55	6.76	6.52	6.76	41369
2012-06-05	6.70	6.93	6.70	6.89	30887
2012-06-06	6.91	7.16	6.76	7.16	38133
2012-06-07	7.25	7.25	6.77	6.79	20837
2012-06-08	6.75	6.86	6.64	6.71	87672
2012-06-11	6.74	6.80	6.61	6.62	68659
2012-06-12	6.67	6.72	6.43	6.52	36069
2012-06-13	6.50	6.56	6.43	6.49	74955
2012-06-14	6.52	6.59	6.34	6.52	39293
2012-06-15	6.51	6.61	6.35	6.49	104596
2012-06-18	6.48	6.50	6.37	6.47	24104
2012-06-19	6.47	6.56	6.43	6.45	50703
2012-06-20	6.43	7.10	6.43	7.03	102322
2012-06-21	7.06	7.06	6.60	6.72	38539
2012-06-22	6.78	6.96	6.61	6.63	176275
2012-06-25	6.50	6.55	6.31	6.38	51734
2012-06-26	6.38	6.52	6.09	6.27	57501
2012-06-27	6.31	6.46	6.25	6.42	22193
2012-06-28	6.36	6.36	6.21	6.27	37807
2012-06-29	6.46	6.74	6.26	6.74	88500
2012-07-02	6.79	6.97	6.60	6.85	42515
2012-07-03	6.87	6.89	6.77	6.83	25599
2012-07-05	6.77	6.85	6.56	6.60	25097
2012-07-06	6.54	6.68	6.54	6.55	15939
2012-07-09	6.50	6.62	6.42	6.50	32743
2012-07-10	6.50	6.57	6.46	6.51	25690
2012-07-11	6.54	6.54	6.25	6.40	77192
2012-07-12	6.34	6.36	6.00	6.14	79248
2012-07-13	6.19	6.40	6.08	6.18	48519
2012-07-16	6.15	6.28	6.12	6.14	22461
2012-07-17	6.15	6.16	6.05	6.10	23538
2012-07-18	6.10	6.15	6.05	6.13	17047
2012-07-19	6.35	7.24	6.30	6.50	125397
2012-07-20	6.40	6.61	6.20	6.32	136999
2012-07-23	6.29	6.53	6.22	6.37	114633
2012-07-24	6.41	6.52	6.31	6.32	57131
2012-07-25	6.40	6.50	6.37	6.45	44495
2012-07-26	6.54	6.63	6.35	6.47	127114
2012-07-27	6.47	6.55	6.37	6.43	34302
2012-07-30	6.46	6.54	6.34	6.44	49230
2012-07-31	6.40	6.59	6.40	6.52	67444
2012-08-01	6.55	6.77	6.53	6.75	54726
2012-08-02	6.68	6.95	6.61	6.90	56905
2012-08-03	7.00	7.78	7.00	7.51	49552
2012-08-06	7.51	8.03	7.50	7.95	61091
2012-08-07	8.19	8.25	7.99	8.23	63892
2012-08-08	8.20	8.22	8.05	8.15	35894
2012-08-09	8.10	8.30	8.10	8.30	13185
2012-08-10	8.30	8.40	8.25	8.28	18871
2012-08-13	8.25	8.55	8.08	8.52	57626
2012-08-14	8.53	8.69	8.40	8.60	21645
2012-08-15	8.57	8.91	8.53	8.71	31790
2012-08-16	8.67	8.74	8.33	8.74	32811
2012-08-17	8.74	8.81	8.60	8.75	42545
2012-08-20	8.70	8.78	8.63	8.74	20485
2012-08-21	8.69	8.85	8.35	8.39	45869
2012-08-22	8.34	8.34	8.05	8.20	44305
2012-08-23	8.21	8.38	7.93	8.35	19050
2012-08-24	8.30	8.47	8.27	8.36	25774
2012-08-27	8.42	8.63	8.38	8.60	94242
2012-08-28	8.65	8.70	8.46	8.65	190181
2012-08-29	8.64	8.68	8.59	8.63	51732
2012-08-30	8.47	8.58	8.38	8.48	55734
2012-08-31	8.53	8.69	8.49	8.66	15428
2012-09-04	8.70	8.81	8.70	8.75	35476
2012-09-05	8.79	8.96	8.73	8.86	31068
2012-09-06	8.88	9.12	8.75	9.12	121370
2012-09-07	9.16	9.70	9.16	9.50	73896
2012-09-10	9.80	9.80	9.53	9.65	71625
2012-09-11	9.50	9.78	9.50	9.60	37347
2012-09-12	9.60	9.66	9.54	9.59	41523
2012-09-13	9.57	9.82	9.52	9.75	35902
2012-09-14	9.81	10.00	9.64	9.99	42403
2012-09-17	9.83	9.95	9.79	9.80	25620
2012-09-18	9.76	9.86	9.75	9.84	66460
2012-09-19	9.83	10.16	9.63	10.07	59366
2012-09-20	10.04	10.40	9.98	10.32	29704
2012-09-21	10.50	10.50	10.20	10.41	86000
2012-09-24	10.43	10.98	10.19	10.80	80726
2012-09-25	10.83	11.32	10.69	10.97	191031
2012-09-26	11.00	11.04	10.51	10.71	66244
2012-09-27	10.81	10.98	10.57	10.82	25228
2012-09-28	10.75	10.85	10.51	10.62	60005
2012-10-01	10.71	10.98	10.71	10.97	31847
2012-10-02	11.03	11.17	10.83	11.03	50951
2012-10-03	11.01	11.52	10.98	11.51	96711
2012-10-04	11.52	12.00	11.52	11.96	62451
2012-10-05	11.97	12.40	11.85	11.90	62577
2012-10-08	11.75	12.24	11.55	12.13	34072
2012-10-09	12.11	12.25	11.79	11.90	59534
2012-10-10	11.95	12.13	11.89	11.96	22417
2012-10-11	12.08	12.36	11.97	12.15	61003
2012-10-12	12.39	12.39	12.21	12.30	38378
2012-10-15	12.26	12.40	12.20	12.36	46140
2012-10-16	12.38	12.85	12.23	12.55	120147
2012-10-17	12.74	12.87	12.24	12.77	54676
2012-10-18	12.80	12.97	12.20	12.39	41567
2012-10-19	12.28	12.28	11.31	11.54	71219
2012-10-22	11.50	11.50	10.87	11.11	60694
2012-10-23	11.03	11.16	10.51	10.96	38301
2012-10-24	11.04	11.43	10.84	11.07	48956
2012-10-25	11.19	11.25	11.08	11.19	31876
2012-10-26	11.26	11.26	10.79	10.94	18375
2012-10-31	10.89	10.93	10.01	10.87	46917
2012-11-01	10.82	11.11	10.82	11.06	42469
2012-11-02	11.08	11.37	10.45	10.68	34639
2012-11-05	10.71	10.78	10.58	10.70	20036
2012-11-06	10.81	11.68	10.81	11.56	40584
2012-11-07	11.38	11.38	10.74	10.90	61456
2012-11-08	10.84	11.14	10.71	11.04	47279
2012-11-09	10.99	11.69	10.99	11.55	26245
2012-11-12	11.56	11.64	11.30	11.42	49800
2012-11-13	11.51	11.95	11.42	11.73	39933
2012-11-14	11.58	11.63	10.90	11.25	94552
2012-11-15	11.09	11.25	10.81	11.04	100068
2012-11-16	10.95	11.23	10.79	11.16	32218
2012-11-19	11.23	11.30	11.03	11.30	18644
2012-11-20	11.24	11.50	11.15	11.31	28833
2012-11-21	11.39	11.39	11.13	11.17	54005
2012-11-23	11.23	11.50	11.11	11.19	12656
2012-11-26	11.13	11.24	11.02	11.16	21299
2012-11-27	10.50	10.68	9.87	10.21	271123
2012-11-28	10.10	10.18	9.71	9.90	233509
2012-11-29	9.96	10.39	9.56	9.68	526741
2012-11-30	9.05	9.23	8.99	9.00	4532512
2012-12-03	9.09	9.34	9.04	9.31	1183549
2012-12-04	9.30	9.47	9.20	9.38	582502
2012-12-05	9.21	9.45	9.20	9.44	328074
2012-12-06	9.37	9.50	9.30	9.46	311553
2012-12-07	9.48	9.50	9.23	9.47	237124
2012-12-10	9.50	9.97	9.50	9.85	657030
2012-12-11	10.53	10.55	10.03	10.27	599215
2012-12-12	10.39	10.55	10.10	10.48	353207
2012-12-13	10.46	10.83	10.42	10.55	389061
2012-12-14	10.56	10.78	10.49	10.71	187521
2012-12-17	10.75	10.75	10.37	10.45	176926
2012-12-18	10.46	10.63	10.35	10.46	160915
2012-12-19	10.33	10.57	10.19	10.57	193831
2012-12-20	10.54	10.91	10.45	10.81	177301
2012-12-21	10.64	10.75	10.45	10.68	320412
2012-12-24	10.65	10.73	10.12	10.66	72402
2012-12-26	10.67	10.72	10.52	10.61	132823
2012-12-27	10.65	10.70	10.34	10.56	155944
2012-12-28	10.52	10.76	10.45	10.50	191457
2012-12-31	10.48	10.67	10.24	10.59	361594
2013-01-02	10.92	11.44	10.76	11.37	358454
2013-01-03	11.37	11.73	11.27	11.60	229489
2013-01-04	11.66	11.89	11.59	11.70	187733
2013-01-07	11.70	11.95	11.50	11.75	203760
2013-01-08	11.70	12.12	11.69	12.05	294087
2013-01-09	12.07	12.20	11.96	12.15	130056
2013-01-10	12.26	12.32	12.00	12.04	141252
2013-01-11	12.03	12.23	11.95	12.16	123485
2013-01-14	12.40	12.73	12.03	12.69	394273
2013-01-15	12.58	12.78	12.51	12.66	403068
2013-01-16	12.65	12.91	12.61	12.86	373858
2013-01-17	12.97	13.19	12.96	12.97	184679
2013-01-18	13.05	13.05	12.89	12.96	194202
2013-01-22	12.96	12.96	12.63	12.83	232637
2013-01-23	12.87	13.02	12.80	12.86	422447
2013-01-24	12.85	13.40	12.23	13.40	359941
2013-01-25	13.55	14.13	13.35	14.04	420755
2013-01-28	14.12	14.45	14.04	14.40	307097
2013-01-29	14.35	14.48	14.15	14.35	186684
2013-01-30	14.28	14.47	14.17	14.24	189586
2013-01-31	14.25	14.45	14.14	14.38	164056
2013-02-01	14.41	14.67	14.41	14.65	330585
2013-02-04	14.60	14.71	14.29	14.37	125055
2013-02-05	14.39	14.85	14.29	14.83	227394
2013-02-06	14.88	15.20	14.73	15.17	400830
2013-02-07	14.15	14.15	13.53	13.91	2210035
2013-02-08	13.93	14.19	13.93	14.15	298885
2013-02-11	14.15	14.16	13.85	14.01	263660
2013-02-12	14.04	14.80	13.93	14.59	554304
2013-02-13	14.46	15.00	14.40	14.91	753850
2013-02-14	14.92	15.33	14.92	15.27	338265
2013-02-15	15.32	15.39	14.85	14.88	203205
2013-02-19	14.90	15.19	14.64	15.10	159403
2013-02-20	15.10	15.35	14.58	14.66	400513
2013-02-21	14.66	14.78	14.20	14.30	373583
2013-02-22	14.44	14.56	14.25	14.26	319047
2013-02-25	14.40	14.62	14.21	14.43	368482
2013-02-26	14.48	14.74	14.14	14.55	404715
2013-02-27	14.58	15.03	14.52	14.83	196992
2013-02-28	14.83	15.07	14.67	14.86	187996
2013-03-01	14.80	15.48	14.59	15.37	443011
2013-03-04	15.41	15.94	15.36	15.73	361703
2013-03-05	15.82	16.41	15.73	16.13	403260
2013-03-06	16.29	16.48	16.08	16.19	626561
2013-03-07	15.99	17.44	15.82	16.91	723529
2013-03-08	17.00	17.25	16.92	16.99	310906
2013-03-11	17.06	17.50	17.06	17.24	431608
2013-03-12	17.26	17.35	16.71	16.94	277340
2013-03-13	16.97	17.09	16.65	16.83	144761
2013-03-14	16.89	17.15	16.69	17.08	214580
2013-03-15	17.27	17.41	17.03	17.17	395919
2013-03-18	16.86	17.17	16.21	17.11	347684
2013-03-19	17.17	17.45	16.85	16.95	186816
2013-03-20	16.99	17.35	16.98	17.30	194029
2013-03-21	17.19	17.35	16.94	17.19	137490
2013-03-22	17.08	17.29	16.63	17.08	246423
2013-03-25	17.13	18.42	17.08	18.10	817391
2013-03-26	18.22	18.28	17.60	17.73	598696
2013-03-27	17.71	17.98	17.35	17.93	662699
2013-03-28	17.98	18.13	17.74	18.00	273428
2013-04-01	18.08	18.34	17.39	17.90	389247
2013-04-02	18.02	18.21	17.77	17.94	265988
2013-04-03	18.19	18.19	17.39	17.54	466200
2013-04-04	17.50	17.55	17.03	17.32	270938
2013-04-05	16.83	17.99	16.30	17.93	611609
2013-04-08	18.12	18.81	18.08	18.78	927959
2013-04-09	18.96	19.00	18.40	18.46	362742
2013-04-10	18.50	19.33	18.48	19.24	440788
2013-04-11	19.37	20.98	19.32	20.66	1236687
2013-04-12	20.47	22.01	20.28	21.92	953986
2013-04-15	22.41	22.41	19.33	20.14	1330599
2013-04-16	20.17	20.99	19.75	20.95	601088
2013-04-17	20.99	21.06	20.33	20.85	358423
2013-04-18	21.05	21.19	20.77	21.01	497304
2013-04-19	21.20	22.09	21.10	21.90	291441
2013-04-22	22.23	22.49	21.56	22.18	343726
2013-04-23	22.39	23.11	22.36	22.71	315626
2013-04-24	22.68	23.00	21.92	22.45	418120
2013-04-25	25.20	27.38	24.53	24.74	1751669
2013-04-26	24.49	24.78	24.10	24.53	402104
2013-04-29	24.64	24.81	23.52	24.01	664860
2013-04-30	24.02	24.74	23.99	24.35	682515
2013-05-01	24.36	25.10	23.99	24.98	784446
2013-05-02	25.21	26.16	24.33	25.17	2419165
2013-05-03	25.65	25.88	24.93	25.32	501484
2013-05-06	25.50	27.14	25.48	26.96	539860
2013-05-07	27.23	27.36	26.52	26.73	358139
2013-05-08	26.73	27.32	26.50	27.19	531573
2013-05-09	27.73	28.88	27.27	28.51	1070276
2013-05-10	28.65	29.70	28.52	29.63	959515
2013-05-13	29.98	29.99	28.02	28.84	1324773
2013-05-14	28.60	29.35	28.32	29.16	794162
2013-05-15	29.00	29.05	28.52	28.99	345363
2013-05-16	28.79	29.26	28.31	28.35	294625
2013-05-17	28.37	29.16	28.11	29.06	393952
2013-05-20	29.06	29.36	27.51	28.00	446867
2013-05-21	28.00	28.15	26.58	27.50	1027590
2013-05-22	27.36	27.42	26.63	27.09	580189
2013-05-23	26.61	28.56	25.55	28.29	524298
2013-05-24	28.03	28.17	26.76	28.07	576160
2013-05-28	28.65	28.65	27.43	27.82	422602
2013-05-29	27.39	27.77	27.14	27.24	299381
2013-05-30	27.28	27.76	27.08	27.60	245597
2013-05-31	27.41	28.79	27.41	28.00	415038
2013-06-03	28.23	28.67	27.21	28.23	593994
2013-06-04	28.25	28.89	28.06	28.28	665730
2013-06-05	28.18	28.20	26.77	27.06	688078
2013-06-06	26.92	28.32	26.25	28.27	666033
2013-06-07	28.28	29.11	28.24	28.52	405003
2013-06-10	28.52	28.68	27.85	28.29	692303
2013-06-11	27.86	28.55	27.07	27.90	372261
2013-06-12	28.00	28.00	27.12	27.19	333701
2013-06-13	28.00	30.29	28.00	29.97	1458103
2013-06-14	30.06	30.91	29.77	30.65	538808
2013-06-17	31.00	32.41	30.75	32.18	739558
2013-06-18	32.48	34.36	32.35	33.36	1215320
2013-06-19	32.96	34.43	32.28	33.77	638958
2013-06-20	33.12	34.02	32.71	33.01	637618
2013-06-21	33.24	34.00	32.42	33.82	562306
2013-06-24	33.42	33.74	32.39	33.46	569302
2013-06-25	33.92	34.15	33.44	34.00	564060
2013-06-26	34.00	35.34	33.63	35.00	1384652
2013-06-27	35.53	36.02	35.17	35.46	589466
2013-06-28	35.55	36.00	35.22	35.46	3227747
2013-07-01	35.36	35.66	33.95	34.49	922918
2013-07-02	34.76	35.18	34.07	34.50	567641
2013-07-03	34.64	35.78	34.37	35.55	246715
2013-07-05	36.25	36.68	35.24	36.32	506848
2013-07-08	36.74	39.22	36.70	38.31	948259
2013-07-09	38.70	39.03	38.04	38.53	654255
2013-07-10	38.54	38.73	37.80	38.39	393978
2013-07-11	39.02	39.46	37.10	37.73	694327
2013-07-12	37.80	38.87	37.71	38.38	303561
2013-07-15	38.58	39.75	38.47	39.09	321847
2013-07-16	39.32	39.64	37.46	37.72	506260
2013-07-17	37.90	37.93	37.01	37.32	342478
2013-07-18	36.28	37.32	35.75	36.93	497828
2013-07-19	36.92	37.02	34.83	36.11	1096705
2013-07-22	35.83	36.37	35.24	35.55	329047
2013-07-23	35.55	36.35	35.55	35.73	278489
2013-07-24	35.67	36.29	34.85	35.36	852277
2013-07-25	35.39	36.09	35.08	35.63	270259
2013-07-26	35.20	35.97	35.02	35.81	293444
2013-07-29	35.57	36.75	35.41	36.14	761748
2013-07-30	36.21	36.32	34.58	35.46	954627
2013-07-31	35.50	36.52	35.50	36.04	407147
2013-08-01	36.25	36.79	35.79	36.05	375150
2013-08-02	35.75	36.83	35.51	36.62	403757
2013-08-05	36.68	37.80	36.20	36.93	477687
2013-08-06	37.00	37.12	34.43	35.49	1155451
2013-08-07	33.86	36.15	31.37	35.44	1016374
2013-08-08	35.59	35.67	33.13	33.67	749046
2013-08-09	33.40	33.96	32.43	32.62	587882
2013-08-12	32.18	32.54	31.58	32.29	520924
2013-08-13	32.42	33.05	31.83	32.59	237947
2013-08-14	32.19	32.24	29.94	30.61	1184596
2013-08-15	30.96	31.00	29.39	29.79	664460
2013-08-16	29.65	29.75	29.35	29.46	503399
2013-08-19	29.46	29.73	28.88	29.26	305320
2013-08-20	29.34	30.30	29.08	30.25	511924
2013-08-21	30.03	31.81	30.01	31.76	551043
2013-08-22	31.79	34.12	31.79	33.90	717132
2013-08-23	33.91	36.27	33.58	36.11	1395676
2013-08-26	36.11	37.03	34.48	34.66	422163
2013-08-27	34.18	34.43	32.85	32.98	236876
2013-08-28	32.90	33.65	32.63	33.38	223505
2013-08-29	33.21	34.05	33.02	33.68	283678
2013-08-30	33.56	33.95	33.02	33.57	214629
2013-09-03	34.00	34.54	33.11	33.39	435053
2013-09-04	33.34	34.50	33.24	34.32	998547
2013-09-05	34.33	34.52	33.50	33.98	669879
2013-09-06	34.07	34.26	32.49	33.52	291772
2013-09-09	33.68	34.75	33.36	34.44	270801
2013-09-10	34.71	35.78	34.53	35.29	494915
2013-09-11	35.13	35.61	34.80	35.23	396925
2013-09-12	35.28	35.36	34.49	34.85	370814
2013-09-13	34.88	35.13	34.61	35.12	365742
2013-09-16	35.57	36.04	34.57	35.13	693402
2013-09-17	35.44	36.63	35.02	36.33	606247
2013-09-18	36.23	37.61	36.09	37.50	617952
2013-09-19	37.69	38.46	37.38	38.20	690108
2013-09-20	38.23	38.63	37.81	38.55	977225
2013-09-23	39.62	40.57	38.75	40.15	1633338
2013-09-24	40.41	42.11	40.25	42.08	936661
2013-09-25	42.08	42.22	40.16	40.90	1080194
2013-09-26	40.90	43.26	40.74	43.23	710765
2013-09-27	43.08	44.96	42.39	44.79	924089
2013-09-30	44.07	44.63	43.69	44.51	660837
2013-10-01	44.69	45.42	44.45	45.07	529920
2013-10-02	44.77	45.20	43.73	44.18	408637
2013-10-03	44.05	44.32	42.32	43.15	791052
2013-10-04	43.32	45.14	43.32	44.95	343424
2013-10-07	44.39	44.64	43.23	43.71	601710
2013-10-08	43.84	44.28	42.51	42.93	623053
2013-10-09	43.00	43.21	40.01	41.75	551192
2013-10-10	42.53	44.34	42.14	44.04	454799
2013-10-11	44.06	47.54	44.03	46.72	698370
2013-10-14	46.27	47.49	45.74	47.16	378587
2013-10-15	47.14	48.19	46.55	46.94	493784
2013-10-16	47.31	47.66	45.91	46.05	416118
2013-10-17	45.97	46.45	45.00	45.69	636633
2013-10-18	45.99	46.56	45.73	46.20	389166
2013-10-21	46.05	47.14	45.70	46.67	311837
2013-10-22	46.98	48.15	46.29	47.68	351075
2013-10-23	47.56	47.75	46.10	46.42	265538
2013-10-24	46.73	47.84	45.97	47.61	227360
2013-10-25	47.88	47.97	46.78	47.55	199759
2013-10-28	47.62	47.62	44.22	44.72	640364
2013-10-29	44.75	45.75	44.62	45.72	489863
2013-10-30	45.88	46.48	42.87	43.51	1252566
2013-10-31	43.45	44.98	42.54	44.39	376811
2013-11-01	44.45	45.38	42.85	43.30	405663
2013-11-04	43.51	44.82	42.94	44.66	404073
2013-11-05	43.46	46.87	43.46	46.64	515942
2013-11-06	46.96	47.64	43.86	44.07	835003
2013-11-07	44.86	46.00	43.96	44.51	567673
2013-11-08	44.47	46.46	44.14	46.43	321570
2013-11-11	46.44	47.98	46.05	47.62	326917
2013-11-12	47.60	48.00	46.22	47.20	295072
2013-11-13	46.82	47.29	46.46	46.77	296757
2013-11-14	46.80	46.99	45.32	46.23	361508
2013-11-15	46.22	46.22	45.07	45.48	310727
2013-11-18	45.53	46.16	43.98	44.41	464511
2013-11-19	44.57	45.62	43.66	44.57	264672
2013-11-20	44.63	46.66	44.61	45.60	377665
2013-11-21	45.60	47.88	45.60	47.36	476385
2013-11-22	47.16	49.96	47.16	48.91	812716
2013-11-25	49.05	49.65	46.73	48.35	320874
2013-11-26	48.32	49.77	47.90	49.45	567004
2013-11-27	49.49	50.27	48.82	49.86	254557
2013-11-29	50.10	50.10	49.50	49.67	141772
2013-12-02	49.80	50.51	48.10	48.18	517970
2013-12-03	48.03	48.61	46.55	47.74	524766
2013-12-04	47.38	48.79	47.24	48.72	217647
2013-12-05	48.81	49.93	48.41	48.79	325245
2013-12-06	49.40	50.39	48.35	50.08	284882
2013-12-09	49.85	49.91	48.50	49.76	332238
2013-12-10	49.49	49.79	48.66	49.25	292206
2013-12-11	49.30	50.00	48.88	49.36	356097
2013-12-12	49.24	51.57	48.85	51.43	433019
2013-12-13	51.67	52.55	50.80	50.95	362525
2013-12-16	51.39	52.16	50.70	52.02	431939
2013-12-17	51.96	52.96	51.30	51.70	412385
2013-12-18	51.93	52.04	50.54	51.82	553134
2013-12-19	51.80	52.50	51.00	51.31	445501
2013-12-20	51.25	52.14	50.40	50.90	1138613
2013-12-23	51.25	53.32	51.10	53.21	918385
2013-12-24	53.43	54.71	53.00	53.86	180281
2013-12-26	51.24	56.01	53.98	55.70	627866
2013-12-27	56.24	56.42	55.25	55.78	363341
2013-12-30	55.60	56.39	54.90	55.84	297972
2013-12-31	55.65	56.08	54.89	55.73	283164
2014-01-02	55.70	55.93	54.83	55.37	405178
2014-01-03	55.70	55.91	53.95	54.21	336857
2014-01-06	54.25	54.59	52.39	53.28	458865
2014-01-07	53.70	54.56	53.34	53.85	269630
2014-01-08	53.65	54.42	53.33	53.53	314769
2014-01-09	53.84	53.88	51.72	52.04	235904
2014-01-10	52.15	53.11	50.62	53.03	386533
2014-01-13	52.66	52.66	49.64	49.76	656362
2014-01-14	49.11	49.82	47.93	48.71	742640
2014-01-15	49.05	49.47	42.06	46.03	4008566
2014-01-16	46.03	47.90	45.98	46.18	1248880
2014-01-17	46.24	47.24	45.91	45.98	652660
2014-01-21	46.14	46.57	45.38	46.04	797288
2014-01-22	45.95	46.43	45.41	46.03	628476
2014-01-23	45.81	46.06	44.71	45.89	527616
2014-01-24	45.82	46.74	44.61	45.11	1100133
2014-01-27	45.05	45.43	43.48	43.99	665573
2014-01-28	44.23	46.13	44.18	46.03	505556
2014-01-29	45.34	46.37	44.86	45.47	290420
2014-01-30	45.81	47.58	45.37	47.52	416115
2014-01-31	46.58	48.17	46.26	48.05	369486
2014-02-03	47.92	47.99	46.12	46.77	689927
2014-02-04	47.00	47.00	45.13	45.58	838735
2014-02-05	45.43	45.97	43.58	44.19	1020435
2014-02-06	44.30	45.81	43.88	45.34	260244
2014-02-07	45.38	45.65	44.31	45.16	298881
2014-02-10	44.97	44.97	42.51	43.04	759338
2014-02-11	43.02	43.52	41.48	42.03	841873
2014-02-12	41.79	42.23	40.35	41.11	1308129
2014-02-13	40.57	43.19	40.51	42.44	610022
2014-02-14	42.29	42.29	40.87	42.01	691368
2014-02-18	42.06	43.01	41.95	42.56	447843
2014-02-19	42.30	42.72	42.02	42.59	388002
2014-02-20	43.24	45.21	43.24	44.86	658090
2014-02-21	45.17	45.17	43.80	44.00	414988
2014-02-24	43.87	44.87	43.51	44.19	519794
2014-02-25	44.22	44.43	43.21	43.83	1000356
2014-02-26	43.21	43.63	41.13	42.46	1205420
2014-02-27	42.04	42.79	41.76	42.10	584848
2014-02-28	41.88	42.78	41.60	42.68	545946
2014-03-03	42.01	42.45	41.25	41.90	669691
2014-03-04	43.14	44.77	42.75	44.40	651656
2014-03-05	44.37	44.71	43.46	43.60	559230
2014-03-06	43.18	43.42	41.78	41.94	932646
2014-03-07	42.17	42.17	40.25	40.79	1253278
2014-03-10	40.70	41.20	39.52	39.77	295398
2014-03-11	39.70	39.70	38.33	38.89	1759946
2014-03-12	38.78	39.00	37.62	38.33	1006826
2014-03-13	38.45	38.45	35.62	36.15	1942092
2014-03-14	35.88	36.78	35.88	36.70	738877
2014-03-17	35.11	35.58	33.19	33.38	1714886
2014-03-18	33.25	33.48	32.20	33.15	1374480
2014-03-19	33.70	35.69	33.26	34.69	1168682
2014-03-20	34.71	35.91	34.38	35.29	1242316
2014-03-21	37.13	39.94	36.11	36.26	1970451
2014-03-24	36.30	36.30	34.58	35.17	1007322
2014-03-25	35.28	35.82	34.48	35.12	473226
2014-03-26	35.48	36.05	34.97	35.02	674019
2014-03-27	34.96	34.96	33.83	34.65	633279
2014-03-28	34.73	36.35	34.62	36.13	1023723
2014-03-31	36.51	37.67	35.78	37.52	1093913
2014-04-01	37.52	38.99	37.38	38.49	997721
2014-04-02	38.79	38.98	37.75	38.93	535467
2014-04-03	39.01	39.49	37.33	37.77	456510
2014-04-04	38.11	38.39	37.12	37.24	909311
2014-04-07	36.93	37.19	34.65	35.21	930399
2014-04-08	35.32	37.62	34.75	37.34	893362
2014-04-09	39.54	42.96	39.47	40.27	2160957
2014-04-10	40.50	41.03	39.28	39.42	791278
2014-04-11	38.98	39.94	38.01	39.00	1040493
2014-04-14	39.58	40.81	38.78	39.24	613665
2014-04-15	40.79	41.00	39.07	39.68	763443
2014-04-16	40.15	40.19	39.11	39.71	418884
2014-04-17	39.64	40.20	39.20	39.75	414550
2014-04-21	40.00	40.25	38.69	40.01	544299
2014-04-22	40.06	40.95	40.03	40.89	630394
2014-04-23	40.81	41.83	40.36	40.98	1257435
2014-04-24	41.20	41.67	40.19	41.38	392899
2014-04-25	41.09	41.44	40.18	40.40	397366
2014-04-28	40.51	40.65	38.69	39.79	408901
2014-04-29	39.93	40.01	38.43	39.09	501552
2014-04-30	39.00	39.91	38.26	39.84	388576
2014-05-01	39.70	41.67	39.14	40.87	507087
2014-05-02	40.93	41.89	39.70	41.70	501763
2014-05-05	41.33	42.62	40.51	42.57	397313
2014-05-06	42.27	42.94	41.43	41.86	468471
2014-05-07	41.85	42.42	40.34	41.87	681529
2014-05-08	39.87	44.31	39.87	40.72	1046481
2014-05-09	40.50	41.00	39.06	40.19	586121
2014-05-12	40.48	43.18	40.03	42.41	845258
2014-05-13	42.47	43.16	40.62	41.35	875188
2014-05-14	40.03	41.81	40.03	40.39	382520
2014-05-15	40.03	41.16	39.01	40.67	598611
2014-05-16	40.57	42.13	39.79	42.11	484255
2014-05-19	42.01	43.93	42.01	43.41	519354
2014-05-20	43.37	43.70	42.43	42.85	433829
2014-05-21	43.22	44.73	42.85	44.43	480448
2014-05-22	44.42	45.61	43.66	44.05	373472
2014-05-23	44.19	45.21	43.17	44.83	393599
2014-05-27	45.13	45.78	44.48	45.76	512201
2014-05-28	45.79	46.39	45.46	45.93	477588
2014-05-29	46.10	46.39	45.55	46.38	318529
2014-05-30	46.52	46.77	45.32	46.46	952085
2014-06-02	46.52	47.62	46.29	46.70	421304
2014-06-03	46.32	46.98	45.44	46.63	280125
2014-06-04	46.24	46.53	45.54	46.24	305901
2014-06-05	46.27	47.26	46.00	46.60	395739
2014-06-06	45.77	47.05	45.00	46.20	450317
2014-06-09	46.20	46.98	45.98	46.18	553385
2014-06-10	46.07	46.28	45.25	46.21	268634
2014-06-11	46.00	46.27	45.36	45.70	271742
2014-06-12	45.58	45.65	44.13	44.58	557346
2014-06-13	44.70	46.06	44.28	45.83	593001
2014-06-16	45.87	46.31	45.49	45.99	240527
2014-06-17	45.79	45.99	44.76	45.03	400147
2014-06-18	44.90	46.00	44.27	45.62	328870
2014-06-19	45.26	45.64	44.08	44.23	309692
2014-06-20	44.47	44.69	43.00	43.48	356973
2014-06-23	43.48	43.54	42.78	43.18	370219
2014-06-24	42.92	43.98	42.70	43.01	384534
2014-06-25	42.80	50.67	42.70	48.81	2880937
2014-06-26	48.73	49.37	47.33	48.44	608690
2014-06-27	48.61	50.36	48.61	49.94	1109649
2014-06-30	49.76	52.03	49.67	51.61	793228
2014-07-01	51.66	52.72	51.48	52.54	504043
2014-07-02	52.59	53.66	52.04	52.35	659530
2014-07-03	52.50	52.72	51.74	52.10	394489
2014-07-07	52.01	53.21	51.20	51.44	773522
2014-07-08	51.14	51.26	49.64	50.52	645058
2014-07-09	50.88	51.03	50.24	50.63	184556
2014-07-10	49.22	50.62	49.11	49.89	541263
2014-07-11	49.81	50.39	49.29	50.21	238357
2014-07-14	50.64	50.82	49.33	49.58	517208
2014-07-15	49.42	50.03	48.45	48.88	500951
2014-07-16	49.29	49.79	48.42	48.47	357606
2014-07-17	48.07	49.73	48.01	48.65	509652
2014-07-18	48.45	49.72	48.19	48.87	770539
2014-07-21	48.57	49.35	48.18	48.96	333144
2014-07-22	49.19	49.78	48.62	49.09	455761
2014-07-23	49.10	50.00	48.52	48.96	544918
2014-07-24	48.89	49.88	48.07	48.16	647925
2014-07-25	47.88	48.50	47.38	47.65	544770
2014-07-28	47.65	49.00	47.45	48.05	566663
2014-07-29	48.20	48.63	46.87	46.87	411615
2014-07-30	47.24	48.20	46.53	46.75	499524
2014-07-31	46.32	47.61	45.89	46.59	1251303
2014-08-01	46.67	46.92	45.49	46.05	404415
2014-08-04	46.38	48.08	46.38	47.87	365233
2014-08-05	47.70	47.70	45.83	46.26	295754
2014-08-06	45.85	47.28	45.85	46.38	387799
2014-08-07	51.10	51.10	48.22	48.48	554805
2014-08-08	48.42	48.68	47.07	48.01	719015
2014-08-11	48.20	49.70	47.78	48.71	672220
2014-08-12	48.45	48.88	46.33	46.62	666035
2014-08-13	46.42	47.08	44.07	44.41	826869
2014-08-14	44.33	44.91	43.84	44.73	367218
2014-08-15	45.18	45.18	43.44	43.99	555583
2014-08-18	44.25	45.15	44.01	45.00	313486
2014-08-19	45.03	46.20	45.03	45.38	464189
2014-08-20	44.99	45.73	44.86	45.57	348196
2014-08-21	45.66	46.54	45.26	46.43	271367
2014-08-22	46.43	47.23	46.07	46.47	414558
2014-08-25	46.78	47.01	45.24	45.68	227692
2014-08-26	45.60	45.86	45.26	45.62	214284
2014-08-27	45.51	47.04	45.27	46.50	345848
2014-08-28	46.25	46.77	45.46	45.66	209419
2014-08-29	45.70	45.90	45.40	45.64	199320
2014-09-02	45.85	46.75	45.30	46.24	240165
2014-09-03	46.46	46.95	45.67	45.97	337594
2014-09-04	46.00	46.26	45.28	45.35	179423
2014-09-05	45.17	46.06	44.65	45.96	219843
2014-09-08	45.83	46.04	45.10	45.17	366712
2014-09-09	45.05	45.42	44.04	44.46	288459
2014-09-10	44.54	45.02	44.10	44.43	173753
2014-09-11	44.09	44.86	43.98	44.26	217195
2014-09-12	44.22	45.33	43.75	44.10	476827
2014-09-15	44.18	44.50	43.43	44.00	246331
2014-09-16	43.88	44.23	43.21	44.04	128525
2014-09-17	43.93	44.48	43.82	44.00	109613
2014-09-18	44.14	44.60	43.78	44.33	166862
2014-09-19	44.40	44.99	44.01	44.35	337176
2014-09-22	44.09	44.19	42.92	43.07	483362
2014-09-23	42.72	42.96	40.09	41.10	977885
2014-09-24	41.26	41.38	40.49	41.04	411602
2014-09-25	40.96	40.96	38.96	40.64	627651
2014-09-26	40.67	41.23	40.61	40.86	450129
2014-09-29	41.40	42.62	41.22	41.46	433272
2014-09-30	41.49	41.49	40.35	40.42	569273
2014-10-01	40.42	40.61	39.48	39.68	397558
2014-10-02	39.64	40.43	38.48	39.36	498258
2014-10-03	39.81	41.45	39.53	40.67	343022
2014-10-06	40.73	41.33	40.37	40.42	263706
2014-10-07	40.11	41.15	39.34	39.39	322567
2014-10-08	39.38	39.81	38.70	39.69	410754
2014-10-09	39.56	39.81	37.79	37.83	461592
2014-10-10	37.76	38.95	36.42	36.45	561417
2014-10-13	36.53	38.15	36.41	36.97	400256
2014-10-14	37.38	38.61	36.78	38.15	644840
2014-10-15	37.41	40.17	37.14	39.97	553761
2014-10-16	39.51	41.25	39.43	40.87	369195
2014-10-17	41.48	41.48	40.30	40.34	356027
2014-10-20	40.22	41.47	39.83	41.03	216998
2014-10-21	41.18	42.56	40.51	42.43	168437
2014-10-22	42.64	43.77	40.77	40.99	247765
2014-10-23	41.58	43.58	41.32	42.53	403804
2014-10-24	42.57	42.57	41.71	41.90	191896
2014-10-27	41.51	42.26	40.89	42.16	281238
2014-10-28	42.29	43.82	42.21	43.73	369532
2014-10-29	43.93	43.98	42.75	43.75	251306
2014-10-30	43.60	44.01	42.70	43.94	282675
2014-10-31	45.01	45.17	43.57	45.12	284531
2014-11-03	45.28	45.41	44.05	45.40	375314
2014-11-04	45.22	45.41	42.47	43.86	411402
2014-11-05	43.90	44.88	41.51	42.40	377124
2014-11-06	42.59	42.59	41.62	42.48	253948
2014-11-07	40.33	45.33	39.20	43.75	579862
2014-11-10	43.91	44.55	43.11	44.52	330983
2014-11-11	44.55	45.07	43.74	44.85	292924
2014-11-12	44.52	45.97	44.44	45.53	357666
2014-11-13	45.66	46.25	45.66	46.00	82977
2014-11-14	46.07	47.16	45.78	46.92	299887
2014-11-17	46.95	48.05	46.65	47.45	390502
2014-11-18	47.52	48.08	46.90	47.40	198590
2014-11-19	47.14	47.37	46.35	46.70	286606
2014-11-20	46.47	46.93	45.98	46.92	219778
2014-11-21	47.79	49.76	47.25	49.01	484097
2014-11-24	49.54	50.82	48.83	50.27	959617
2014-11-25	50.52	51.00	49.98	50.71	556661
2014-11-26	50.85	51.43	50.31	51.37	442475
2014-11-28	51.49	51.73	50.55	51.31	216860
2014-12-01	51.04	51.19	50.01	50.40	417389
2014-12-02	50.40	51.33	50.17	51.07	307336
2014-12-03	51.30	52.01	51.03	51.66	442978
2014-12-04	51.75	52.33	50.83	51.21	320106
2014-12-05	51.20	51.75	50.71	51.48	350700
2014-12-08	51.27	52.50	50.94	51.99	334300
2014-12-09	51.60	53.01	50.80	52.78	310382
2014-12-10	52.56	52.94	51.68	51.76	293590
2014-12-11	52.24	52.30	50.86	51.33	380096
2014-12-12	50.85	51.55	50.47	50.76	351358
2014-12-15	51.09	51.97	50.67	50.98	318471
2014-12-16	50.96	51.32	49.95	50.19	369948
2014-12-17	50.51	51.03	49.96	50.88	621136
2014-12-18	51.59	52.44	51.00	51.45	590492
2014-12-19	51.24	52.01	50.24	51.42	890938
2014-12-22	51.60	52.50	51.39	51.71	252872
2014-12-23	51.97	53.09	51.60	52.49	280630
2014-12-24	52.45	52.50	51.87	52.49	154005
2014-12-26	52.78	53.07	52.23	52.56	151845
2014-12-29	52.29	53.55	52.29	53.08	108904
2014-12-30	53.00	53.31	52.12	52.21	87141
2014-12-31	52.36	52.66	51.69	51.79	216772
2015-01-02	52.16	52.43	49.59	49.77	381775
2015-01-05	49.44	49.88	48.06	48.69	266049
2015-01-06	48.68	49.22	46.64	47.18	278992
2015-01-07	47.71	47.85	46.95	47.58	260988
2015-01-08	48.02	48.96	47.38	47.79	286890
2015-01-09	47.70	48.23	47.01	47.08	309204
2015-01-12	47.01	47.85	46.36	47.04	277683
2015-01-13	47.49	49.42	47.49	48.50	203689
2015-01-14	47.61	48.49	46.55	47.11	238315
2015-01-15	47.30	47.33	45.97	46.85	225628
2015-01-16	46.71	47.83	46.46	47.16	237637
2015-01-20	47.36	48.61	47.07	48.55	326781
2015-01-21	48.27	49.91	47.80	49.86	434301
2015-01-22	50.23	52.64	49.24	52.12	918335
2015-01-23	52.25	52.68	51.56	52.22	546321
2015-01-26	52.25	52.64	51.15	52.35	308400
2015-01-27	51.92	53.27	51.45	52.99	308581
2015-01-28	53.16	53.30	50.62	50.97	470953
2015-01-29	51.11	51.32	49.93	51.22	277588
2015-01-30	50.87	51.65	49.55	49.90	394458
2015-02-02	49.82	50.38	48.12	49.93	360589
2015-02-03	50.37	52.02	49.98	51.39	314036
2015-02-04	51.11	52.89	51.11	52.17	144578
2015-02-05	52.16	52.16	50.81	50.91	121006
2015-02-06	50.81	52.59	50.71	51.99	187874
2015-02-09	51.65	52.66	51.00	51.97	147883
2015-02-10	52.21	52.62	50.81	52.15	236854
2015-02-11	51.99	52.46	50.78	52.31	206698
2015-02-12	52.96	53.68	52.26	53.60	408119
2015-02-13	53.56	53.93	52.95	53.62	169552
2015-02-17	53.40	54.26	52.73	53.66	129682
2015-02-18	53.54	54.90	53.19	54.69	342740
2015-02-19	54.44	55.02	53.46	53.49	224696
2015-02-20	53.49	54.58	52.51	54.21	242308
2015-02-23	53.94	55.01	53.57	54.56	183447
2015-02-24	54.68	54.85	53.87	54.35	200744
2015-02-25	54.21	54.59	53.77	54.27	281742
2015-02-26	59.45	59.45	53.91	55.02	1184729
2015-02-27	55.10	56.00	54.05	54.53	448421
2015-03-02	54.33	55.03	53.51	54.80	306307
2015-03-03	54.89	55.88	54.44	55.50	395128
2015-03-04	55.21	55.63	54.67	55.20	266353
2015-03-05	55.43	56.19	54.83	55.98	294527
2015-03-06	55.80	57.65	55.80	56.42	383853
2015-03-09	56.55	56.81	56.07	56.52	284411
2015-03-10	55.64	56.50	55.00	55.15	230112
2015-03-11	55.36	55.36	54.53	54.95	187325
2015-03-12	55.42	57.08	54.83	56.34	576042
2015-03-13	56.13	57.10	55.29	56.82	290999
2015-03-16	57.09	58.07	56.52	57.98	528559
2015-03-17	57.77	58.19	56.93	57.90	216988
2015-03-18	57.90	58.00	57.18	57.64	239048
2015-03-19	57.49	58.00	56.89	57.32	193104
2015-03-20	57.76	58.00	57.09	57.17	414192
2015-03-23	57.07	57.50	56.47	56.79	333911
2015-03-24	56.79	57.19	56.35	56.76	130072
2015-03-25	56.64	56.87	55.80	56.26	325998
2015-03-26	55.98	56.46	55.45	55.70	157358
2015-03-27	55.69	57.06	55.69	57.00	138885
2015-03-30	57.39	58.45	57.21	58.04	166362
2015-03-31	57.68	58.19	57.03	57.22	262596
2015-04-01	57.03	57.80	56.76	57.72	164968
2015-04-02	57.84	58.72	57.61	57.77	228438
2015-04-06	58.47	59.53	58.41	58.50	228535
2015-04-07	58.66	58.96	57.85	57.90	217309
2015-04-08	57.89	58.68	57.89	58.27	247545
2015-04-09	58.24	58.65	57.51	58.28	172926
2015-04-10	58.67	59.12	58.20	58.38	149803
2015-04-13	58.55	58.86	57.94	58.01	141662
2015-04-14	58.21	58.25	57.33	58.02	197296
2015-04-15	58.34	58.85	57.81	58.81	187248
2015-04-16	58.58	59.02	58.22	58.69	172637
2015-04-17	58.23	58.23	56.41	57.01	322033
2015-04-20	57.21	58.55	57.21	57.87	283655
2015-04-21	57.94	58.52	57.24	57.33	143155
2015-04-22	57.36	58.09	56.50	57.99	183073
2015-04-23	57.99	58.97	57.99	58.63	236989
2015-04-24	58.48	59.19	58.12	58.83	180325
2015-04-27	59.00	60.21	58.85	59.59	280447
2015-04-28	59.43	59.65	58.64	59.17	187814
2015-04-29	58.92	59.43	58.37	58.59	166242
2015-04-30	58.34	58.89	57.80	58.46	337377
2015-05-01	58.62	58.77	57.77	58.26	207105
2015-05-04	58.34	59.30	58.00	59.00	253421
2015-05-05	58.96	59.43	57.24	58.52	283720
2015-05-06	58.82	59.03	57.03	57.39	321118
2015-05-07	56.62	58.62	55.78	56.73	282445
2015-05-08	57.67	58.08	56.06	56.20	293570
2015-05-11	56.15	57.07	55.34	55.51	197114
2015-05-12	55.45	55.45	53.86	54.95	343327
2015-05-13	54.94	55.35	54.14	54.29	171669
2015-05-14	54.43	54.66	53.90	54.46	136990
2015-05-15	54.44	54.99	53.82	54.72	150189
2015-05-18	54.83	56.01	54.72	55.82	153103
2015-05-19	55.93	56.14	55.06	55.18	114071
2015-05-20	55.37	56.37	55.22	56.24	132426
2015-05-21	56.35	57.34	56.16	57.31	179986
2015-05-22	57.14	57.74	56.81	57.36	228509
2015-05-26	57.12	57.87	56.52	57.40	201484
2015-05-27	57.43	58.17	56.92	57.97	229546
2015-05-28	57.60	57.97	57.16	57.95	154133
2015-05-29	57.95	58.21	56.79	56.89	387765
2015-06-01	57.40	58.87	56.89	58.14	463766
2015-06-02	57.93	58.21	57.63	57.77	235702
2015-06-03	57.90	58.64	57.78	58.09	231808
2015-06-04	57.94	58.24	56.87	57.32	151725
2015-06-05	57.36	57.97	56.48	57.69	129807
2015-06-08	57.53	58.63	56.37	56.67	180969
2015-06-09	56.48	57.17	55.17	56.21	198562
2015-06-10	56.44	57.01	56.11	56.44	133150
2015-06-11	56.78	57.24	56.18	56.86	142017
2015-06-12	56.75	56.99	56.47	56.76	124175
2015-06-15	56.20	57.06	56.09	56.39	139241
2015-06-16	56.23	57.06	55.92	56.70	167481
2015-06-17	56.93	57.42	56.56	56.82	134967
2015-06-18	56.97	58.09	56.97	57.27	182518
2015-06-19	57.25	57.45	56.32	56.95	237744
2015-06-22	57.22	57.87	57.01	57.09	260355
2015-06-23	56.87	57.44	56.68	57.24	260893
2015-06-24	57.26	57.40	56.46	57.22	266842
2015-06-25	57.39	57.85	57.00	57.73	316643
2015-06-26	57.92	58.60	57.36	57.93	446257
2015-06-29	57.61	57.94	56.06	56.15	253129
2015-06-30	56.45	56.53	55.29	56.00	270833
2015-07-01	56.50	57.00	55.78	55.98	171390
2015-07-02	56.13	56.66	55.20	55.60	108925
2015-07-06	55.37	55.88	54.73	55.12	128039
2015-07-07	55.37	55.37	53.37	53.66	507772
2015-07-08	53.08	53.59	51.68	52.00	285326
2015-07-09	52.70	53.20	51.36	51.79	393018
2015-07-10	52.57	53.44	51.93	53.30	633584
2015-07-13	53.54	54.71	53.52	54.26	231063
2015-07-14	54.45	54.67	53.50	54.42	368708
2015-07-15	54.56	56.10	53.83	55.77	1447577
2015-07-16	56.41	57.54	56.06	57.20	580279
2015-07-17	57.40	57.59	56.52	57.40	259376
2015-07-20	57.47	59.07	56.68	58.75	563649
2015-07-21	58.75	60.31	57.98	58.51	385625
2015-07-22	58.25	59.77	58.14	59.55	440240
2015-07-23	59.83	60.28	58.26	58.51	271543
2015-07-24	58.33	59.29	57.13	57.18	141465
2015-07-27	56.98	57.05	55.66	56.30	176674
2015-07-28	56.67	56.67	55.80	56.18	254185
2015-07-29	56.24	56.24	54.71	55.85	214821
2015-07-30	55.55	56.59	54.85	56.50	177631
2015-07-31	56.35	57.37	56.01	57.36	244334
2015-08-03	57.63	57.87	56.47	57.43	222329
2015-08-04	57.62	57.83	55.88	55.96	249290
2015-08-05	56.63	56.63	53.85	53.94	278057
2015-08-06	58.00	59.29	48.56	51.95	1164418
2015-08-07	51.93	54.93	51.36	54.06	483058
2015-08-10	54.69	57.32	54.28	55.07	369347
2015-08-11	54.68	55.34	53.80	54.09	151428
2015-08-12	53.80	54.52	52.93	53.56	353822
2015-08-13	53.53	53.96	52.76	53.28	258334
2015-08-14	53.02	53.67	52.35	52.87	377207
2015-08-17	52.57	53.65	52.57	53.44	397673
2015-08-18	53.59	54.37	52.55	53.05	251612
2015-08-19	52.69	53.07	51.41	52.43	260366
2015-08-20	51.85	52.90	49.07	49.08	427785
2015-08-21	47.86	48.99	47.23	47.41	768143
2015-08-24	45.52	47.23	44.05	44.63	981709
2015-08-25	45.90	46.22	43.92	43.95	358792
2015-08-26	44.76	45.84	43.20	45.16	526244
2015-08-27	45.75	46.74	44.43	45.41	495149
2015-08-28	45.12	46.70	45.12	46.59	354503
2015-08-31	46.44	47.31	45.95	46.48	308580
2015-09-01	45.44	46.16	43.89	44.20	332372
2015-09-02	44.69	45.35	43.48	44.09	303644
2015-09-03	44.18	44.70	43.58	44.10	391890
2015-09-04	43.40	44.79	43.36	43.95	274441
2015-09-08	44.43	44.90	43.18	43.92	549891
2015-09-09	44.28	44.49	43.33	43.77	475002
2015-09-10	43.89	43.99	42.64	43.14	647644
2015-09-11	42.87	43.30	42.01	42.75	247310
2015-09-14	42.75	43.11	42.21	42.87	270177
2015-09-15	43.09	44.22	42.72	43.94	421273
2015-09-16	44.06	45.01	44.02	44.97	330937
2015-09-17	45.08	47.08	45.08	46.50	421024
2015-09-18	46.00	48.60	45.96	47.72	555534
2015-09-21	48.16	48.58	46.95	47.15	235641
2015-09-22	46.72	47.36	46.05	46.57	203991
2015-09-23	46.59	46.95	45.50	45.69	174836
2015-09-24	45.16	45.77	44.63	45.69	303462
2015-09-25	46.28	46.28	44.39	44.52	365113
2015-09-28	44.60	47.38	43.45	43.51	1104072
2015-09-29	44.82	47.36	44.02	46.99	1354034
2015-09-30	47.61	48.18	46.41	47.35	964552
2015-10-01	47.50	48.16	45.76	46.53	641506
2015-10-02	45.80	47.22	45.02	47.07	498652
2015-10-05	47.38	48.82	47.22	48.62	377678
2015-10-06	48.47	49.36	48.31	48.56	288116
2015-10-07	48.56	52.51	48.02	52.44	858713
2015-10-08	52.60	52.60	49.84	51.61	513849
2015-10-09	51.81	52.57	50.78	52.57	400567
2015-10-12	52.64	53.22	51.18	51.37	705123
2015-10-13	51.31	52.44	50.69	50.82	500412
2015-10-14	50.70	51.64	49.89	50.08	343390
2015-10-15	50.60	51.81	50.10	51.74	488652
2015-10-16	51.81	52.90	50.68	52.88	412372
2015-10-19	52.54	53.30	51.26	52.16	311677
2015-10-20	52.07	52.48	51.48	52.16	237137
2015-10-21	52.28	52.75	50.68	50.71	224677
2015-10-22	50.94	52.11	50.59	51.80	225577
2015-10-23	52.56	53.02	51.69	52.95	229216
2015-10-26	53.06	53.66	51.87	52.18	155124
2015-10-27	52.03	52.12	50.37	51.40	314317
2015-10-28	51.77	53.59	51.24	53.59	358153
2015-10-29	53.38	53.95	52.53	53.02	304680
2015-10-30	52.91	53.55	51.39	53.23	278965
2015-11-02	53.41	54.20	51.26	53.93	384988
2015-11-03	55.31	56.38	53.42	56.20	511210
2015-11-04	56.12	56.95	52.68	54.45	422202
2015-11-05	55.00	55.00	53.16	54.71	333262
2015-11-06	54.83	57.03	53.40	56.73	481217
2015-11-09	56.38	56.38	53.94	55.17	239434
2015-11-10	53.99	55.51	53.51	55.49	257176
2015-11-11	55.86	58.22	55.85	57.00	475173
2015-11-12	57.00	58.01	56.58	57.34	498688
2015-11-13	57.06	58.30	56.50	57.91	558589
2015-11-16	57.58	59.11	57.00	58.63	450033
2015-11-17	58.89	60.52	58.38	58.76	985440
2015-11-18	59.34	60.11	58.82	59.90	619942
2015-11-19	59.60	59.99	58.68	59.61	314495
2015-11-20	60.09	60.56	59.50	60.29	581533
2015-11-23	60.02	60.64	59.10	59.38	437922
2015-11-24	58.54	59.35	57.00	58.91	308916
2015-11-25	59.10	59.83	58.36	58.77	463678
2015-11-27	58.79	59.70	58.33	59.17	186385
2015-11-30	59.22	59.66	58.22	58.59	418024
2015-12-01	58.80	59.53	58.44	58.73	391867
2015-12-02	58.68	59.39	56.85	57.13	290987
2015-12-03	57.50	57.50	55.38	56.08	490811
2015-12-04	56.21	59.05	56.00	58.91	232798
2015-12-07	58.67	61.79	57.43	58.24	144977
2015-12-08	57.60	58.00	56.37	56.38	258966
2015-12-09	56.37	56.41	53.21	54.17	772734
2015-12-10	54.18	57.50	53.02	57.22	516465
2015-12-11	56.19	56.93	55.15	55.83	444232
2015-12-14	56.01	56.85	54.08	54.24	320542
2015-12-15	54.71	55.41	53.88	54.03	446977
2015-12-16	54.62	57.84	53.42	57.68	356557
2015-12-17	58.33	58.99	56.97	57.34	336522
2015-12-18	57.01	57.68	55.49	56.06	438517
2015-12-21	56.58	58.19	55.86	56.61	181317
2015-12-22	57.22	57.71	55.68	56.02	243440
2015-12-23	56.67	58.52	56.47	58.50	559407
2015-12-24	59.08	60.24	58.66	60.00	207248
2015-12-28	59.85	59.97	57.37	58.49	213113
2015-12-29	58.99	60.33	58.57	59.32	274332
2015-12-30	59.10	59.92	57.75	57.93	184926
2015-12-31	57.78	59.22	56.69	58.70	560084
2016-01-04	57.49	58.46	54.64	54.81	396073
2016-01-05	54.91	55.83	52.66	55.64	749374
2016-01-06	54.70	56.97	54.70	56.90	634248
2016-01-07	55.50	55.50	51.82	52.84	1554794
2016-01-08	52.50	53.85	50.86	50.87	1119669
2016-01-11	50.80	51.18	48.67	50.36	802654
2016-01-12	50.70	52.01	47.03	50.47	671560
2016-01-13	50.55	50.73	47.74	48.46	653159
2016-01-14	48.82	52.84	47.09	49.08	560673
2016-01-15	47.64	48.70	46.61	48.29	526804
2016-01-19	48.96	49.15	46.59	47.66	548092
2016-01-20	46.82	48.44	44.91	47.73	816035
2016-01-21	47.97	49.16	46.65	48.06	461841
2016-01-22	49.10	50.83	48.24	49.65	606873
2016-01-25	49.17	49.17	47.26	47.37	264570
2016-01-26	48.00	49.16	47.33	49.14	595778
2016-01-27	48.91	50.30	46.60	46.89	1771210
2016-01-28	47.82	47.93	43.21	43.40	2054875
2016-01-29	43.84	45.75	43.63	45.21	1706268
2016-02-01	44.86	45.17	43.37	44.73	949341
2016-02-02	44.07	44.24	41.05	42.19	1069601
2016-02-03	42.67	44.13	41.42	43.80	1277531
2016-02-04	44.38	45.28	42.15	42.22	910244
2016-02-05	42.65	43.42	39.83	39.91	829101
2016-02-08	39.29	39.96	36.74	37.46	915541
2016-02-09	36.64	37.84	34.82	36.26	1072957
2016-02-10	36.42	37.71	35.38	36.27	580844
2016-02-11	35.49	37.65	34.65	35.55	572198
2016-02-12	35.80	36.33	35.02	35.98	469683
2016-02-16	36.83	37.68	36.36	37.43	412894
2016-02-17	37.80	39.49	37.73	39.08	711246
2016-02-18	39.02	39.04	37.27	37.90	580516
2016-02-19	37.72	38.59	37.26	38.57	533811
2016-02-22	38.76	41.15	38.76	41.00	708543
2016-02-23	40.81	41.80	40.05	40.99	660327
2016-02-24	40.22	41.01	38.33	40.87	806729
2016-02-25	43.24	44.03	41.81	42.51	881428
2016-02-26	42.51	44.22	42.24	43.78	930822
2016-02-29	43.70	45.39	43.05	44.68	885300
2016-03-01	45.01	46.22	44.76	45.83	790341
2016-03-02	45.93	46.36	44.96	45.83	581697
2016-03-03	46.51	48.82	46.42	48.45	735028
2016-03-04	48.48	49.08	46.46	47.59	1456058
2016-03-07	47.27	48.19	46.76	48.18	658556
2016-03-08	48.01	48.33	45.96	48.18	578937
2016-03-09	46.51	47.74	46.50	47.72	569793
2016-03-10	48.02	48.41	46.74	47.72	387737
2016-03-11	47.87	48.71	47.87	48.39	371199
2016-03-14	48.07	48.33	47.37	47.70	382737
2016-03-15	47.48	47.49	46.02	46.32	374470
2016-03-16	46.40	47.31	46.10	47.06	409214
2016-03-17	47.15	48.41	46.66	47.74	415703
2016-03-18	47.99	49.19	47.84	48.17	912037
2016-03-21	48.12	48.12	46.18	46.26	383714
2016-03-22	45.77	46.19	44.41	45.00	982181
2016-03-23	44.92	45.31	43.43	43.45	741212
2016-03-24	43.12	43.44	41.91	42.56	498567
2016-03-28	42.44	43.05	42.03	42.85	171268
2016-03-29	43.66	45.14	43.18	43.67	782560
2016-03-30	45.29	45.29	43.68	43.73	471079
2016-03-31	43.92	44.62	43.02	43.73	635890
2016-04-01	43.74	46.73	43.74	45.83	569918
2016-04-04	45.94	46.42	45.18	45.39	503549
2016-04-05	45.08	45.48	44.35	45.02	430105
2016-04-06	45.19	46.14	44.66	46.07	378703
2016-04-07	45.74	46.20	45.46	45.96	583714
2016-04-08	46.46	46.51	45.34	45.61	297761
2016-04-11	46.01	46.59	45.53	45.87	368539
2016-04-12	45.67	46.22	44.76	46.19	471213
2016-04-13	46.54	47.76	45.99	47.56	332712
2016-04-14	47.60	47.95	47.01	47.52	371530
2016-04-15	47.37	47.69	46.92	47.23	298989
2016-04-18	47.45	49.18	47.02	49.07	582140
2016-04-19	49.04	50.99	49.04	50.31	738671
2016-04-20	49.48	50.77	49.21	50.06	478988
2016-04-21	50.01	50.37	48.51	50.01	334953
2016-04-22	50.11	50.90	49.80	50.85	444395
2016-04-25	50.82	51.27	49.96	50.42	289546
2016-04-26	50.42	51.54	50.26	51.42	460283
2016-04-27	51.52	51.99	50.47	51.36	414620
2016-04-28	50.84	51.80	49.68	51.50	349739
2016-04-29	51.06	51.91	50.01	51.33	533802
2016-05-02	51.40	52.95	51.10	52.53	772119
2016-05-03	51.07	54.79	50.97	54.07	1503799
2016-05-04	53.99	54.28	51.59	51.92	644817
2016-05-05	52.31	52.91	51.65	51.87	298328
2016-05-06	51.43	53.40	51.13	53.34	423080
2016-05-09	53.33	53.79	52.32	53.22	334984
2016-05-10	53.13	53.76	50.81	53.60	203310
2016-05-11	53.26	53.26	52.53	52.80	293198
2016-05-12	53.13	53.26	50.14	50.76	527928
2016-05-13	50.43	50.80	48.91	49.32	569853
2016-05-16	49.61	51.82	49.13	51.20	560043
2016-05-17	50.86	51.90	49.23	49.39	355565
2016-05-18	49.10	49.60	48.13	48.40	455064
2016-05-19	48.08	48.67	47.63	48.23	263224
2016-05-20	48.55	50.46	48.54	49.79	338966
2016-05-23	49.60	50.90	49.60	50.23	401717
2016-05-24	50.55	51.55	50.35	51.45	397896
2016-05-25	51.44	52.45	51.33	51.78	430994
2016-05-26	52.06	52.64	51.72	52.32	284110
2016-05-27	52.26	53.36	52.26	53.10	194902
2016-05-31	53.17	53.71	52.18	53.22	303439
2016-06-01	52.84	53.41	52.58	52.88	432119
2016-06-02	52.56	53.05	52.21	52.88	226360
2016-06-03	52.84	52.84	51.60	52.50	252943
2016-06-06	52.48	53.13	52.33	53.00	218662
2016-06-07	52.92	53.37	52.45	52.46	213612
2016-06-08	52.24	53.57	51.96	53.35	242870
2016-06-09	53.13	53.13	52.42	52.86	191714
2016-06-10	52.13	52.26	50.69	51.45	283980
2016-06-13	51.20	51.64	50.41	50.58	198542
2016-06-14	50.48	51.07	49.97	50.80	499895
2016-06-15	50.95	52.55	50.47	51.15	646345
2016-06-16	50.84	50.99	49.07	49.93	397229
2016-06-17	50.07	50.10	48.17	48.41	556761
2016-06-20	49.19	50.25	48.96	49.44	686022
2016-06-21	49.31	49.31	47.52	47.74	415837
2016-06-22	47.76	48.45	47.13	47.69	312114
2016-06-23	48.43	49.61	47.74	49.60	268543
2016-06-24	47.12	47.87	46.55	47.18	727463
2016-06-27	46.51	47.02	45.22	45.29	499927
2016-06-28	45.71	46.64	44.75	45.37	426975
2016-06-29	46.13	48.71	45.73	48.29	928915
2016-06-30	48.47	48.60	46.93	47.58	686028
2016-07-01	47.66	47.94	46.99	47.66	587474
2016-07-05	47.50	47.50	46.24	46.63	320263
2016-07-06	46.34	47.18	45.70	46.85	323357
2016-07-07	46.96	48.78	46.96	48.76	432269
2016-07-08	49.36	51.64	48.51	51.10	721280
2016-07-11	51.50	52.39	51.10	52.34	545044
2016-07-12	52.71	53.57	52.35	52.87	309374
2016-07-13	52.99	53.29	52.40	53.01	465427
2016-07-14	53.18	54.51	52.99	54.25	647117
2016-07-15	54.49	54.49	52.99	53.50	447701
2016-07-18	54.17	54.17	53.33	53.50	552965
2016-07-19	53.20	53.94	52.91	53.70	455527
2016-07-20	53.83	56.00	53.08	55.09	680300
2016-07-21	54.95	55.54	54.14	54.37	525037
2016-07-22	54.25	55.01	54.25	54.50	444340
2016-07-25	54.42	54.69	53.83	54.14	641626
2016-07-26	54.11	54.20	51.96	52.11	662899
2016-07-27	52.17	52.95	51.37	52.09	463733
2016-07-28	51.83	52.45	51.06	51.61	291075
2016-07-29	51.48	51.62	50.54	50.55	276153
2016-08-01	50.45	51.16	50.03	50.28	338249
2016-08-02	50.32	50.60	49.06	49.32	415206
2016-08-03	49.21	51.25	48.93	50.57	555198
2016-08-04	50.76	51.61	50.01	51.52	338049
2016-08-05	52.00	52.36	51.52	52.36	377050
2016-08-08	52.59	53.42	52.02	52.11	563783
2016-08-09	51.83	51.87	49.16	50.61	857587
2016-08-10	50.58	50.61	49.88	50.52	354056
2016-08-11	50.74	52.59	50.27	52.47	582085
2016-08-12	52.50	53.22	49.36	52.86	383230
2016-08-15	52.67	55.06	52.58	54.50	520967
2016-08-16	54.27	54.36	53.65	54.05	279766
2016-08-17	54.07	54.25	53.29	53.90	291762
2016-08-18	54.05	54.16	53.00	53.71	537454
2016-08-19	53.61	53.93	53.23	53.53	170956
2016-08-22	53.61	53.91	52.98	53.77	212917
2016-08-23	54.08	54.41	53.73	53.78	276065
2016-08-24	53.68	54.17	52.63	52.81	307025
2016-08-25	52.58	53.72	52.27	52.74	197989
2016-08-26	52.76	53.21	49.01	51.51	360053
2016-08-29	51.67	52.39	51.28	51.40	191490
2016-08-30	51.41	52.38	51.15	52.18	324258
2016-08-31	52.30	52.80	51.53	52.72	223066
2016-09-01	52.69	53.25	51.60	52.72	472473
2016-09-02	53.08	54.28	52.94	54.22	474013
2016-09-06	54.52	54.83	53.58	54.56	881383
2016-09-07	54.63	54.89	54.15	54.27	483949
2016-09-08	54.10	54.10	53.41	53.79	288432
2016-09-09	53.27	53.65	52.31	52.74	473372
2016-09-12	52.42	53.96	52.37	53.83	289983
2016-09-13	53.15	53.71	52.61	53.26	346752
2016-09-14	53.27	53.60	51.89	53.24	283319
2016-09-15	53.24	53.90	53.06	53.64	420967
2016-09-16	53.61	53.89	53.00	53.52	443299
2016-09-19	53.66	54.40	53.21	54.38	300969
2016-09-20	52.82	52.92	50.06	52.03	2190623
2016-09-21	51.55	52.77	50.31	52.55	1271793
2016-09-22	52.84	53.22	51.99	52.67	404338
2016-09-23	52.45	54.00	52.43	53.75	457477
2016-09-26	53.85	54.37	53.39	53.73	496792
2016-09-27	53.75	54.00	53.28	53.50	282493
2016-09-28	55.03	55.45	54.60	55.12	664415
2016-09-29	54.91	55.60	54.75	55.45	721677
2016-09-30	55.81	58.14	55.42	57.71	1206280
2016-10-03	57.69	58.64	57.30	58.50	915579
2016-10-04	58.68	59.00	57.22	58.08	488365
2016-10-05	58.15	58.66	57.94	58.40	336040
2016-10-06	58.10	58.85	57.79	58.55	385758
2016-10-07	58.81	58.81	57.91	58.24	329352
2016-10-10	58.45	59.18	57.74	57.79	324391
2016-10-11	57.45	57.45	55.94	56.67	435995
2016-10-12	56.49	56.70	55.66	55.82	736917
2016-10-13	55.36	55.66	54.01	54.19	1124542
2016-10-14	54.22	54.91	52.96	53.13	1124686
2016-10-17	52.94	53.09	52.01	52.14	462231
2016-10-18	52.70	52.70	51.90	51.90	524139
2016-10-19	52.18	53.09	51.86	52.92	824531
2016-10-20	53.00	53.48	51.74	52.05	579747
2016-10-21	51.70	52.77	51.51	51.98	477306
2016-10-24	52.40	52.90	51.90	52.00	224106
2016-10-25	52.00	52.20	50.95	50.95	343282
2016-10-26	50.65	50.70	49.50	50.50	804708
2016-10-27	50.70	50.70	47.83	48.40	975035
2016-10-28	48.30	49.45	48.00	48.70	674839
2016-10-31	49.10	49.60	48.70	48.80	539217
2016-11-01	48.75	48.75	47.70	48.35	775743
2016-11-02	48.10	48.55	47.60	47.70	455758
2016-11-03	47.85	48.45	47.00	47.20	518872
2016-11-04	47.50	48.65	47.00	47.35	533071
2016-11-07	48.40	49.55	48.05	48.60	879024
2016-11-08	51.30	51.80	48.95	49.50	1183662
2016-11-09	49.40	51.10	48.15	51.00	1568568
2016-11-10	51.45	55.80	50.80	55.05	1523245
2016-11-11	55.10	59.05	55.00	58.65	1573714
2016-11-14	59.15	60.70	58.65	60.50	1306784
2016-11-15	60.75	61.00	58.85	59.20	516657
2016-11-16	59.20	59.35	57.68	59.30	482153
2016-11-17	59.70	59.70	58.35	58.95	511761
2016-11-18	58.75	59.48	58.60	59.00	446917
2016-11-21	58.95	59.45	57.60	57.95	452663
2016-11-22	58.15	59.60	56.31	57.95	753868
2016-11-23	57.90	59.10	57.80	58.70	341793
2016-11-25	59.00	59.85	59.00	59.70	227016
2016-11-28	59.55	60.00	58.73	58.80	526062
2016-11-29	58.70	59.50	58.05	59.30	579056
2016-11-30	59.55	60.65	59.10	59.65	741915
2016-12-01	59.80	59.90	58.90	59.48	406188
2016-12-02	59.70	59.88	58.78	59.20	422348
2016-12-05	59.70	60.10	58.62	59.45	866745
2016-12-06	59.60	62.85	59.40	62.70	898891
2016-12-07	62.50	64.60	62.10	63.50	1352722
2016-12-08	63.70	65.40	62.95	65.35	807645
2016-12-09	65.30	67.20	64.80	64.90	719083
2016-12-12	64.45	64.45	61.75	62.25	389672
2016-12-13	62.75	63.30	61.50	63.10	472881
2016-12-14	63.20	64.40	62.30	63.70	709578
2016-12-15	63.85	64.40	62.50	62.50	433011
2016-12-16	62.75	63.00	61.65	62.75	504338
2016-12-19	62.00	62.55	61.65	62.10	372342
2016-12-20	62.35	63.60	61.75	63.40	286266
2016-12-21	63.05	63.45	62.60	63.25	220293
2016-12-22	63.05	63.50	62.40	62.60	150764
2016-12-23	62.65	63.40	62.20	62.90	277178
2016-12-27	62.80	64.40	62.75	63.85	234987
2016-12-28	63.95	63.95	62.65	63.30	354685
2016-12-29	63.30	63.88	63.20	63.75	331762
2016-12-30	64.00	64.00	62.45	63.30	259283
2017-01-03	64.20	64.20	61.70	62.85	418017
2017-01-04	63.10	64.90	62.95	64.80	494312
2017-01-05	64.10	64.25	62.00	62.10	692175
2017-01-06	62.45	62.65	60.65	61.00	690321
2017-01-09	60.85	61.40	60.20	60.40	290717
2017-01-10	60.40	60.75	59.90	60.45	519510
2017-01-11	60.40	65.05	59.95	65.00	1465864
2017-01-12	64.55	65.40	63.95	64.85	735486
2017-01-13	65.15	65.30	62.85	63.55	2667318
2017-01-17	63.10	63.40	60.20	61.25	2131629
2017-01-18	61.35	63.38	60.65	62.65	1065148
2017-01-19	62.70	63.05	62.00	62.95	1000516
2017-01-20	63.00	63.20	61.40	62.60	500148
2017-01-23	62.50	63.35	61.60	61.75	408627
2017-01-24	61.85	62.75	61.40	62.15	775689
2017-01-25	62.40	64.85	62.40	63.50	1054566
2017-01-26	63.25	64.60	63.05	63.20	479479
2017-01-27	63.35	64.55	63.00	63.65	737636
2017-01-30	63.30	64.75	62.60	64.55	651712
2017-01-31	64.40	65.65	64.00	65.40	608710
2017-02-01	65.80	68.00	65.80	67.40	1174457
2017-02-02	67.20	67.40	65.95	66.00	513363
2017-02-03	66.35	66.85	65.75	66.05	359345
2017-02-06	65.75	66.40	65.00	65.55	380586
2017-02-07	65.75	65.75	64.75	65.05	368123
2017-02-08	64.70	65.95	64.10	64.60	398543
2017-02-09	64.90	66.85	64.85	66.25	378653
2017-02-10	66.30	67.80	65.90	67.55	416948
2017-02-13	67.85	68.30	67.30	68.10	462627
2017-02-14	68.00	68.35	67.65	68.15	539127
2017-02-15	67.90	68.75	66.51	68.50	392241
2017-02-16	68.50	68.55	67.65	68.05	419067
2017-02-17	68.00	68.05	67.35	67.80	372210
2017-02-21	68.05	69.10	67.10	67.35	469708
2017-02-22	66.95	69.55	66.85	68.50	723531
2017-02-23	68.90	69.60	68.23	69.50	732260
2017-02-24	69.05	69.80	68.90	69.75	492575
2017-02-27	69.65	70.35	69.00	70.20	1198543
2017-02-28	69.20	70.05	67.40	68.95	936301
2017-03-01	69.95	73.80	69.35	73.15	1362409
2017-03-02	73.40	73.40	70.65	70.80	403025
2017-03-03	70.70	72.45	70.25	72.30	401132
2017-03-06	72.00	73.70	70.30	73.10	891526
2017-03-07	73.00	73.90	72.05	73.05	568820
2017-03-08	73.35	73.85	71.80	71.80	291636
2017-03-09	72.05	72.30	70.65	71.00	658786
2017-03-10	71.40	72.10	69.25	70.00	493418
2017-03-13	69.85	70.95	69.65	69.75	345230
2017-03-14	69.15	70.28	68.65	70.15	393054
2017-03-15	70.00	70.50	69.00	69.30	435373
2017-03-16	69.45	69.80	68.40	68.80	367578
2017-03-17	68.55	68.70	67.65	68.25	738044
2017-03-20	68.05	68.75	67.60	68.15	409199
2017-03-21	68.55	69.40	66.80	66.85	352894
2017-03-22	66.70	68.40	66.70	68.40	434652
2017-03-23	68.15	69.95	67.95	69.70	483737
2017-03-24	69.80	71.05	69.35	69.80	455465
2017-03-27	69.15	69.75	68.30	69.15	363532
2017-03-28	69.00	69.15	68.55	68.60	392038
2017-03-29	68.45	68.60	67.66	68.50	751706
2017-03-30	68.60	70.95	68.60	70.35	477111
2017-03-31	70.25	71.15	69.50	70.15	666010
2017-04-03	70.15	70.20	68.35	69.30	359077
2017-04-04	69.10	69.80	68.60	69.15	225733
2017-04-05	69.45	69.65	68.05	68.15	311211
2017-04-06	68.10	69.50	67.55	69.30	448084
2017-04-07	68.80	69.25	68.33	68.80	341627
2017-04-10	68.90	69.60	68.05	68.20	275023
2017-04-11	67.80	68.73	67.45	68.00	314520
2017-04-12	67.85	68.40	66.90	67.05	434063
2017-04-13	66.85	66.90	65.41	66.00	418631
2017-04-17	66.20	66.75	65.65	66.45	254822
2017-04-18	66.20	67.10	65.75	66.90	201789
2017-04-19	67.45	69.75	67.45	69.35	772375
2017-04-20	69.90	70.30	68.55	68.80	461709
2017-04-21	68.90	69.40	68.10	69.10	537809
2017-04-24	70.05	70.10	67.95	68.60	644043
2017-04-25	69.15	69.78	68.80	68.90	664327
2017-04-26	68.95	70.30	68.70	69.90	586998
2017-04-27	70.05	70.30	69.00	70.00	302397
2017-04-28	70.00	70.00	68.95	69.00	755867
2017-05-01	69.05	69.80	66.50	67.00	908431
2017-05-02	67.15	67.63	64.70	64.75	1283786
2017-05-03	64.35	64.65	62.33	63.95	1030644
2017-05-04	63.80	63.80	62.30	62.30	467380
2017-05-05	62.40	63.55	62.10	63.25	486142
2017-05-08	63.25	64.10	60.48	61.20	1437569
2017-05-09	63.25	64.05	61.00	63.40	1760616
2017-05-10	63.10	63.15	61.10	61.50	993593
2017-05-11	61.10	61.70	59.90	61.50	940009
2017-05-12	61.40	61.70	58.95	59.10	1296353
2017-05-15	58.95	59.23	58.10	58.35	887324
2017-05-16	58.35	58.70	55.95	57.30	1665047
2017-05-17	56.75	57.23	56.05	56.45	1236220
2017-05-18	56.60	59.15	56.53	56.90	1115366
2017-05-19	56.90	57.90	56.40	57.60	1163885
2017-05-22	58.00	58.78	56.70	57.55	786926
2017-05-23	57.50	58.70	56.88	57.90	579801
2017-05-24	57.90	59.20	57.85	58.80	643718
2017-05-25	59.05	59.35	57.40	57.50	1221800
2017-05-26	57.70	59.20	57.15	59.15	1191026
2017-05-30	58.90	59.30	58.70	59.10	1174368
2017-05-31	59.05	59.25	56.50	57.20	1036177
2017-06-01	57.45	59.10	56.75	58.05	1092741
2017-06-02	57.80	58.90	57.40	58.70	656503
2017-06-05	58.40	59.03	58.05	58.10	755906
2017-06-06	57.75	58.30	57.40	57.80	817942
2017-06-07	58.00	60.40	58.00	60.15	1084050
2017-06-08	60.30	60.65	59.65	59.95	778677
2017-06-09	60.05	61.85	59.85	61.75	833189
2017-06-12	62.20	63.15	61.03	62.40	879743
2017-06-13	62.50	63.30	62.05	62.90	808793
2017-06-14	62.55	63.40	62.05	62.15	769985
2017-06-15	61.90	64.00	60.95	62.80	1240763
2017-06-16	62.35	62.98	61.55	62.50	664662
2017-06-19	62.80	62.85	61.55	62.20	509124
2017-06-20	61.70	62.20	58.85	58.85	793168
2017-06-21	59.05	59.05	57.50	58.10	842108
2017-06-22	58.00	58.65	57.45	57.55	843965
2017-06-23	57.60	58.45	57.45	57.90	1344712
2017-06-26	58.10	60.10	57.08	59.55	1197396
2017-06-27	59.65	60.10	59.10	59.20	503796
2017-06-28	59.30	60.60	59.20	60.40	581349
2017-06-29	60.60	61.25	60.20	60.85	648977
2017-06-30	61.10	61.10	59.10	59.80	595545
2017-07-03	59.85	61.05	59.85	60.60	144218
2017-07-05	60.55	61.05	59.55	59.60	395999
2017-07-06	59.35	59.40	58.45	58.75	561630
2017-07-07	58.85	59.60	58.30	59.45	387492
2017-07-10	59.45	60.10	58.75	59.45	348743
2017-07-11	59.50	60.90	59.05	60.50	293791
2017-07-12	60.90	61.75	60.45	60.55	438583
2017-07-13	60.65	61.95	60.10	61.75	714596
2017-07-14	62.10	64.05	61.03	63.15	1204908
2017-07-17	63.15	63.75	62.20	63.35	583321
2017-07-18	63.10	63.25	62.15	62.80	433446
2017-07-19	63.05	64.15	62.93	63.10	453519
2017-07-20	63.10	65.30	63.10	64.65	699229
2017-07-21	65.05	65.35	64.35	64.55	662906
2017-07-24	64.65	66.15	64.48	66.05	635097
2017-07-25	66.60	67.30	65.95	66.00	753177
2017-07-26	66.30	66.85	65.65	66.25	557064
2017-07-27	66.35	67.45	65.80	66.25	630209
2017-07-28	66.15	67.40	66.05	67.25	486234
2017-07-31	67.15	67.15	65.35	65.40	619721
2017-08-01	65.55	67.25	64.70	66.80	694049
2017-08-02	66.60	66.60	63.60	65.25	941390
2017-08-03	64.00	64.50	61.75	61.90	1625534
2017-08-04	62.00	62.50	61.45	61.60	513396
2017-08-07	61.35	62.78	61.15	62.35	453503
2017-08-08	63.75	65.50	62.00	63.20	979493
2017-08-09	63.10	64.55	62.01	64.20	964058
2017-08-10	64.00	64.50	61.80	63.65	712881
2017-08-11	63.50	64.30	63.20	64.15	609532
2017-08-14	64.30	64.99	63.15	63.20	625813
2017-08-15	63.25	63.60	62.55	62.95	492351
2017-08-16	61.75	62.15	61.40	61.85	1429492
2017-08-17	61.55	62.00	60.65	60.70	1547471
2017-08-18	60.40	60.75	59.75	60.00	973605
2017-08-21	60.15	60.45	59.40	60.30	727473
2017-08-22	60.40	61.35	60.35	60.75	579299
2017-08-23	60.40	60.85	59.95	60.85	438997
2017-08-24	60.95	62.10	60.65	61.30	435627
2017-08-25	61.55	62.15	60.80	60.85	295505
2017-08-28	61.00	61.41	60.55	60.60	185205
2017-08-29	60.25	60.90	60.03	60.35	450951
2017-08-30	60.30	63.45	59.90	62.70	1385182
2017-08-31	62.70	62.90	60.00	60.20	1419395
2017-09-01	60.40	62.33	60.40	61.50	513137
2017-09-05	61.75	61.75	60.00	60.70	344899
2017-09-06	60.95	61.35	60.70	60.90	460662
2017-09-07	61.00	61.15	59.00	59.15	706806
2017-09-08	59.15	59.15	58.65	59.10	435433
2017-09-11	59.55	60.00	58.65	58.75	515063
2017-09-12	59.00	59.50	58.35	58.80	568928
2017-09-13	58.75	59.20	58.35	59.00	705323
2017-09-14	58.75	59.28	56.65	57.05	1154034
2017-09-15	57.20	58.10	56.95	57.80	1040242
2017-09-18	57.65	60.05	57.65	59.95	842254
2017-09-19	60.30	60.30	59.40	60.00	394258
2017-09-20	59.95	60.65	59.31	59.75	465178
2017-09-21	59.45	59.70	59.00	59.25	416201
2017-09-22	59.30	59.85	58.95	59.50	678248
2017-09-25	59.30	60.50	59.25	60.50	649825
2017-09-26	60.50	61.35	60.05	61.15	516797
2017-09-27	61.50	62.00	60.35	61.55	615242
2017-09-28	61.75	62.50	60.95	62.20	1613676
2017-09-29	61.95	64.45	61.50	62.30	894436
2017-10-02	62.30	62.60	60.25	60.95	924666
2017-10-03	60.80	61.80	60.35	61.70	884251
2017-10-04	61.90	64.35	61.90	63.10	736487
2017-10-05	63.35	64.10	62.90	63.05	605859
2017-10-06	63.00	63.20	62.50	62.70	386865
2017-10-09	62.65	63.45	61.75	61.85	629567
2017-10-10	62.25	62.40	61.60	61.95	352115
2017-10-11	61.85	61.95	61.35	61.65	400220
2017-10-12	61.35	61.35	59.70	59.80	945227
2017-10-13	60.05	61.00	58.70	60.50	626374
2017-10-16	60.75	61.05	60.20	60.75	694226
2017-10-17	60.75	61.75	59.15	59.25	565289
2017-10-18	59.75	60.23	59.40	59.60	456390
2017-10-19	59.20	60.35	58.10	60.10	1092435
2017-10-20	60.50	61.85	60.45	61.25	652436
2017-10-23	61.80	61.80	59.80	60.30	677788
2017-10-24	60.65	61.40	59.51	61.20	798672
2017-10-25	61.40	62.78	60.75	62.25	793463
2017-10-26	62.85	64.65	62.20	63.95	868311
2017-10-27	64.10	64.10	61.35	63.40	551998
2017-10-30	63.75	63.75	62.30	62.80	469835
2017-10-31	63.50	64.24	62.90	63.80	633081
2017-11-01	63.80	64.25	63.05	64.20	722510
2017-11-02	64.15	64.30	63.25	63.65	978676
2017-11-03	63.80	63.80	61.90	63.05	1108866
2017-11-06	64.70	66.20	61.45	65.30	2032557
2017-11-07	65.75	67.20	64.94	65.25	1536863
2017-11-08	65.25	66.30	63.80	64.80	926254
2017-11-09	64.80	66.50	64.63	66.20	1131679
2017-11-10	66.20	67.25	65.23	65.65	784292
2017-11-13	65.75	65.75	63.65	64.55	628478
2017-11-14	64.50	65.40	63.60	64.40	635547
2017-11-15	64.15	64.90	63.45	63.85	615215
2017-11-16	63.80	65.50	63.70	65.25	688771
2017-11-17	65.15	66.30	64.95	65.95	766857
2017-11-20	66.00	66.65	65.65	66.45	985187
2017-11-21	66.90	66.99	66.10	66.55	462819
2017-11-22	66.85	67.05	66.40	66.75	455864
2017-11-24	66.80	67.60	66.50	66.80	194864
2017-11-27	66.45	67.45	65.90	66.10	498307
2017-11-28	66.50	66.75	64.45	66.50	637983
2017-11-29	66.95	68.05	66.25	67.50	676472
2017-11-30	67.85	68.25	64.01	67.90	536760
2017-12-01	67.85	68.40	66.95	68.00	664643
2017-12-04	68.80	71.25	68.18	70.75	1227028
2017-12-05	70.90	71.90	69.65	70.15	919605
2017-12-06	70.30	71.40	69.59	71.20	633242
2017-12-07	71.35	72.05	69.75	71.90	833914
2017-12-08	72.55	72.71	70.85	72.25	531834
2017-12-11	72.55	72.60	71.50	71.85	590128
2017-12-12	72.50	72.55	71.80	72.15	635165
2017-12-13	72.30	73.10	72.00	72.45	860729
2017-12-14	72.90	74.88	72.60	74.55	937631
2017-12-15	75.10	75.60	74.25	75.30	842005
2017-12-18	75.95	76.55	75.50	76.35	597551
2017-12-19	76.00	77.95	75.00	77.85	1032754
2017-12-20	78.10	79.90	78.05	79.80	1052748
2017-12-21	79.65	80.05	78.70	79.50	902169
2017-12-22	79.10	79.40	77.60	78.75	755410
2017-12-26	78.85	79.94	78.00	79.75	550871
2017-12-27	79.95	80.45	78.90	79.10	313629
2017-12-28	78.90	79.45	78.23	78.60	361936
2017-12-29	78.70	79.05	77.71	78.20	487621
2018-01-02	78.20	78.58	76.46	77.00	585202
2018-01-03	77.00	77.30	75.35	75.60	1150063
2018-01-04	76.30	76.80	74.10	74.20	631597
2018-01-05	74.20	74.45	73.00	73.45	1020829
2018-01-08	73.50	75.25	73.37	75.20	572494
2018-01-09	75.30	76.85	75.30	76.00	627942
2018-01-10	75.80	78.45	75.75	78.40	727839
2018-01-11	78.45	80.15	78.35	80.00	626625
2018-01-12	79.75	80.35	79.20	79.45	542867
2018-01-16	80.20	80.95	78.90	79.70	556538
2018-01-17	79.75	80.35	78.98	79.80	556614
2018-01-18	79.85	81.05	79.60	80.85	379086
2018-01-19	80.75	82.05	80.15	81.75	569427
2018-01-22	81.75	81.89	80.95	81.00	333174
2018-01-23	81.05	82.95	78.85	79.40	587350
2018-01-24	79.25	80.20	78.60	78.65	342447
2018-01-25	78.80	79.25	78.20	78.55	571197
2018-01-26	79.10	79.35	78.45	79.20	367944
2018-01-29	79.25	79.60	78.65	78.85	304363
2018-01-30	78.55	78.90	77.80	77.80	762303
2018-01-31	78.15	78.85	74.70	75.10	646800
2018-02-01	75.10	76.75	73.51	76.20	491858
2018-02-02	76.20	76.20	74.00	74.60	523701
2018-02-05	74.00	74.90	72.91	73.05	523975
2018-02-06	72.00	73.65	71.10	73.15	889544
2018-02-07	73.25	73.25	71.75	71.95	830309
2018-02-08	71.85	74.20	71.35	71.35	505124
2018-02-09	72.00	73.40	69.40	71.05	758082
2018-02-12	71.15	73.95	71.05	73.30	579193
2018-02-13	73.15	75.00	72.95	74.50	324227
2018-02-14	74.45	75.20	74.05	74.20	467411
2018-02-15	74.10	74.25	72.50	74.10	546486
2018-02-16	73.90	74.50	73.15	73.25	635176
2018-02-20	72.95	74.65	72.45	74.00	601484
2018-02-21	74.20	75.75	73.30	74.60	446802
2018-02-22	74.75	74.85	72.35	72.70	601167
2018-02-23	72.90	74.10	72.55	73.20	334386
2018-02-26	73.65	74.60	72.78	73.75	461459
2018-02-27	79.95	80.45	70.90	73.55	1299575
2018-02-28	74.00	74.00	70.20	71.45	1633125
2018-03-01	71.35	71.70	69.00	69.50	1244012
2018-03-02	68.90	72.80	68.15	72.65	1021250
2018-03-05	72.30	72.55	70.75	70.90	571539
2018-03-06	70.55	74.25	70.10	71.40	555119
2018-03-07	70.70	71.15	69.95	70.30	510217
2018-03-08	70.55	71.78	70.00	70.30	332443
2018-03-09	70.50	71.90	70.50	71.65	388341
2018-03-12	71.55	73.55	71.15	71.55	490186
2018-03-13	72.90	72.90	70.00	70.35	452837
2018-03-14	70.40	71.05	70.05	70.20	202746
2018-03-15	70.45	70.55	69.95	70.05	275297
2018-03-16	70.05	71.35	69.95	70.05	1132284
2018-03-19	69.75	70.20	69.10	69.50	593815
2018-03-20	69.45	69.48	68.13	68.25	754297
2018-03-21	68.45	68.50	67.06	67.65	519449
2018-03-22	67.30	67.85	66.20	66.40	673920
2018-03-23	66.45	66.75	64.93	64.95	420872
2018-03-26	65.80	65.80	64.10	65.60	756608
2018-03-27	65.90	67.65	65.70	66.95	728922
2018-03-28	66.80	67.80	65.55	65.90	535561
2018-03-29	66.35	67.60	65.75	66.50	375987
2018-04-02	66.15	67.98	63.65	64.05	601484
2018-04-03	64.15	66.50	63.45	64.35	425731
2018-04-04	63.50	65.25	62.90	64.85	328377
2018-04-05	65.05	66.08	64.00	64.70	399896
2018-04-06	64.35	65.35	64.01	65.25	463233
2018-04-09	65.50	66.95	64.10	64.30	388646
2018-04-10	64.95	64.95	63.90	64.15	1164452
2018-04-11	63.80	64.50	63.50	63.95	859549
2018-04-12	63.95	64.80	62.85	62.95	437598
2018-04-13	63.00	63.53	62.05	62.35	447359
2018-04-16	62.70	65.95	62.40	65.60	1339257
2018-04-17	65.70	65.93	64.55	64.65	415967
2018-04-18	64.85	65.28	64.60	64.80	280925
2018-04-19	64.85	67.95	64.85	67.05	721647
2018-04-20	66.85	67.35	63.25	64.45	993036
2018-04-23	64.40	65.45	63.98	64.30	374114
2018-04-24	64.55	65.00	63.95	64.45	247646
2018-04-25	64.60	66.90	64.60	66.50	529920
2018-04-26	66.40	66.40	64.38	64.80	407550
2018-04-27	64.90	64.90	62.50	62.75	453102
2018-04-30	63.05	63.40	61.80	62.25	416066
2018-05-01	62.75	63.50	62.15	63.15	455361
2018-05-02	62.85	64.85	62.40	62.40	371351
2018-05-03	62.05	62.10	60.30	61.20	703699
2018-05-04	61.00	62.80	61.00	62.15	762646
2018-05-07	62.35	63.68	62.10	63.65	407583
2018-05-08	63.45	64.60	62.20	62.35	541931
2018-05-09	61.00	67.05	61.00	63.90	947552
2018-05-10	63.40	64.18	62.25	63.55	627155
2018-05-11	63.90	65.43	63.40	65.10	518530
2018-05-14	65.05	66.70	64.43	66.45	981220
2018-05-15	66.35	67.40	66.15	67.20	402034
2018-05-16	67.45	68.85	66.30	68.20	851071
2018-05-17	68.40	69.65	67.75	68.20	882486
2018-05-18	68.45	70.00	68.35	69.13	848320
2018-05-21	69.10	69.75	68.35	69.65	586235
2018-05-22	69.15	70.40	69.00	69.40	344156
2018-05-23	69.40	69.40	66.94	67.10	1099102
2018-05-24	67.10	67.55	66.45	67.35	469639
2018-05-25	66.95	67.35	66.75	67.00	334705
2018-05-29	66.90	67.00	65.65	66.00	351872
2018-05-30	66.15	67.00	66.15	66.65	307977
2018-05-31	66.75	67.05	66.00	66.30	457700
2018-06-01	66.65	67.05	65.75	66.85	465380
2018-06-04	66.70	67.05	66.33	66.90	326865
2018-06-05	66.75	67.50	65.90	66.05	484425
2018-06-06	66.30	68.35	65.20	67.50	725405
2018-06-07	67.65	69.13	67.40	68.80	531903
2018-06-08	68.55	70.75	68.55	70.60	845998
2018-06-11	70.70	74.10	70.70	72.80	1249365
2018-06-12	73.15	73.30	71.15	72.55	527722
2018-06-13	73.15	74.40	72.50	73.35	770433
2018-06-14	73.65	74.90	73.55	74.15	659571
2018-06-15	74.00	76.05	73.75	74.45	565234
2018-06-18	74.20	75.85	73.75	75.35	526294
2018-06-19	74.95	76.50	74.31	76.35	402136
2018-06-20	76.45	78.35	76.28	77.85	694604
2018-06-21	78.10	78.35	74.95	75.20	1050698
2018-06-22	75.75	76.65	74.45	75.70	1157091
2018-06-25	76.25	77.25	74.45	74.75	925742
2018-06-26	75.20	76.05	73.80	75.80	955050
2018-06-27	76.15	76.30	75.15	75.25	332082
2018-06-28	75.45	75.45	73.85	74.65	496033
2018-06-29	75.30	75.30	73.15	73.40	504704
2018-07-02	73.20	73.70	71.70	73.15	708833
2018-07-03	73.30	74.80	72.85	73.00	444020
2018-07-05	73.45	74.90	73.45	74.50	615653
2018-07-06	74.45	76.00	74.45	75.55	369122
2018-07-09	75.95	77.53	74.80	77.45	680251
2018-07-10	77.75	79.00	76.73	78.10	954281
2018-07-11	78.00	89.75	77.20	81.00	4314581
2018-07-12	81.20	84.10	80.13	84.00	1298384
2018-07-13	84.05	84.10	82.05	82.50	1246255
2018-07-16	82.75	82.87	77.68	78.70	1320750
2018-07-17	79.30	79.80	77.35	77.50	745100
2018-07-18	78.40	79.00	76.10	76.85	679521
2018-07-19	76.95	77.23	75.55	75.85	396290
2018-07-20	75.50	77.05	75.05	76.85	617284
2018-07-23	77.20	77.90	75.80	77.65	380945
2018-07-24	77.60	77.80	75.30	75.45	537228
2018-07-25	77.15	78.10	75.80	77.45	818982
2018-07-26	77.30	79.20	76.91	77.15	697660
2018-07-27	77.45	77.45	73.60	74.03	574968
2018-07-30	73.70	75.05	73.21	73.95	341521
2018-07-31	74.35	75.05	73.40	74.45	393454
2018-08-01	74.65	74.85	73.10	73.45	396495
2018-08-02	73.20	73.65	72.15	73.05	678249
2018-08-03	73.45	74.20	72.50	73.45	330184
2018-08-06	73.80	74.95	73.45	74.50	868983
2018-08-07	75.20	76.85	74.45	76.00	814330
2018-08-08	78.55	79.10	75.00	76.85	1035965
2018-08-09	77.05	77.13	75.50	76.75	580955
2018-08-10	76.15	77.10	75.00	76.40	310046
2018-08-13	76.85	77.40	76.00	76.45	297080
2018-08-14	76.45	77.25	76.05	76.30	374526
2018-08-15	76.25	77.90	76.00	77.10	500133
2018-08-16	77.55	78.55	77.45	78.50	420788
2018-08-17	78.50	78.95	78.08	78.35	425248
2018-08-20	78.00	79.95	78.00	79.15	395690
2018-08-21	78.00	81.90	75.61	81.40	795846
2018-08-22	81.45	82.95	81.30	81.40	465522
2018-08-23	81.25	81.50	80.25	80.70	476919
2018-08-24	80.90	82.45	80.70	82.25	321277
2018-08-27	82.10	83.48	82.10	82.30	450375
2018-08-28	82.70	82.85	80.65	80.95	329041
2018-08-29	80.85	81.45	79.95	80.65	227988
2018-08-30	80.50	81.50	79.85	81.30	241873
2018-08-31	81.20	82.08	80.25	82.00	223152
2018-09-04	81.55	82.45	80.70	81.15	198038
2018-09-05	81.05	83.00	80.55	81.45	391799
2018-09-06	81.55	81.58	79.35	79.45	466083
2018-09-07	79.45	80.05	78.95	79.30	321088
2018-09-10	79.55	79.88	78.05	78.75	345678
2018-09-11	78.50	80.60	78.20	80.25	401913
2018-09-12	80.30	81.25	79.60	80.90	282476
2018-09-13	81.35	82.30	81.10	81.20	289401
2018-09-14	81.45	82.00	80.55	80.65	237241
2018-09-17	80.80	81.18	79.55	80.00	255796
2018-09-18	80.10	80.85	79.80	80.25	251394
2018-09-19	80.00	81.05	79.75	80.25	213365
2018-09-20	80.70	82.73	80.45	82.55	512250
2018-09-21	82.50	83.45	81.80	82.40	636049
2018-09-24	82.40	83.30	81.40	82.45	452686
2018-09-25	82.75	83.75	81.70	82.90	1151905
2018-09-26	82.90	83.05	81.10	81.25	595174
2018-09-27	81.55	81.85	80.45	80.70	294284
2018-09-28	80.65	81.85	80.00	81.40	461780
2018-10-01	81.72	82.30	79.17	79.94	360749
2018-10-02	80.07	81.53	79.61	80.99	432501
2018-10-03	81.57	82.38	80.67	82.00	426104
2018-10-04	81.86	81.99	80.72	81.52	362000
2018-10-05	81.57	82.15	79.18	79.45	455911
2018-10-08	79.44	80.82	78.32	80.51	432945
2018-10-09	80.39	81.32	79.69	79.74	409186
2018-10-10	79.82	80.56	76.81	76.93	467642
2018-10-11	76.80	76.90	73.87	73.92	642170
2018-10-12	75.14	75.50	73.34	74.07	532867
2018-10-15	74.11	76.18	73.83	75.39	478581
2018-10-16	75.90	77.78	74.09	77.63	318948
2018-10-17	77.56	77.96	76.92	77.47	486331
2018-10-18	77.50	78.37	76.24	77.59	290109
2018-10-19	77.62	78.88	77.25	78.37	260124
2018-10-22	78.63	79.70	78.36	79.39	462543
2018-10-23	78.20	78.48	76.45	77.91	560895
2018-10-24	77.75	78.68	72.83	72.84	972910
2018-10-25	73.23	73.88	71.99	73.44	664760
2018-10-26	72.57	73.16	70.09	72.17	584611
2018-10-29	72.65	74.91	71.70	72.51	365754
2018-10-30	72.64	74.82	71.98	73.52	498793
2018-10-31	74.60	75.38	73.38	74.89	493199
2018-11-01	75.25	77.91	74.55	77.84	880128
2018-11-02	78.42	79.40	76.51	78.20	438185
2018-11-05	78.10	79.82	78.10	78.29	464562
2018-11-06	78.40	80.77	77.80	80.66	631510
2018-11-07	81.13	83.47	79.82	83.21	896280
2018-11-08	82.89	84.97	80.57	81.40	1197985
2018-11-09	81.42	82.38	80.37	81.01	866181
2018-11-12	80.91	81.54	77.93	80.43	555720
2018-11-13	81.42	81.97	79.58	80.48	879620
2018-11-14	81.00	82.38	80.22	80.34	694926
2018-11-15	79.60	80.67	77.67	80.65	560901
2018-11-16	79.98	80.88	78.62	78.99	889520
2018-11-19	78.73	78.99	73.41	73.62	893013
2018-11-20	72.73	73.20	70.51	71.27	1064665
2018-11-21	71.56	75.15	71.56	74.70	499640
2018-11-23	74.27	75.66	74.11	74.77	466840
2018-11-26	75.69	77.89	75.69	77.57	513872
2018-11-27	77.44	79.67	77.44	79.32	524208
2018-11-28	79.60	80.29	78.35	79.42	539602
2018-11-29	78.94	81.44	78.30	80.91	440355
2018-11-30	80.46	82.89	80.46	82.64	940633
2018-12-03	85.08	88.45	83.80	88.32	2333522
2018-12-04	89.19	89.66	84.50	85.30	1046942
2018-12-06	83.43	86.64	82.29	86.49	758535
2018-12-07	86.44	88.45	84.40	85.30	579335
2018-12-10	85.30	86.46	83.92	84.40	720780
2018-12-11	87.20	89.25	86.36	87.54	556965
2018-12-12	88.41	89.56	87.75	87.80	511749
2018-12-13	87.74	88.57	84.72	85.72	1127887
2018-12-14	84.82	86.78	84.49	85.00	492218
2018-12-17	84.99	85.35	83.60	84.03	749239
2018-12-18	85.29	85.91	83.73	84.08	778768
2018-12-19	84.20	85.80	83.21	84.00	795043
2018-12-20	83.26	83.72	77.17	77.48	1495521
2018-12-21	77.20	78.96	73.30	73.62	1637423
2018-12-24	73.22	73.62	71.57	71.81	363516
2018-12-26	72.20	75.73	71.91	75.70	588838
2018-12-27	74.41	75.84	70.53	75.82	768539
2018-12-28	75.46	77.91	75.31	76.40	635306
2018-12-31	76.65	78.81	75.49	78.64	563627
2019-01-02	76.93	80.42	76.60	79.91	496054
2019-01-03	79.48	80.95	77.68	78.80	366982
2019-01-04	79.91	81.43	78.80	79.95	1695680
2019-01-07	80.09	81.55	79.54	80.41	660405
2019-01-08	81.45	83.58	81.45	83.08	1136610
2019-01-09	83.20	83.73	81.97	82.90	486216
2019-01-10	82.56	85.11	81.84	84.15	483491
2019-01-11	83.32	84.55	83.00	84.19	493999
2019-01-14	83.86	84.99	83.01	83.27	635159
2019-01-15	83.63	84.15	82.65	82.78	335746
2019-01-16	82.61	84.00	82.27	82.75	397083
2019-01-17	82.18	83.50	82.01	83.01	260635
2019-01-18	83.25	84.32	82.92	83.45	404731
2019-01-22	82.71	83.65	79.79	80.72	476235
2019-01-23	81.15	82.19	80.62	81.73	290084
2019-01-24	81.98	83.22	81.48	83.11	221961
2019-01-25	83.95	84.41	83.27	83.62	486997
2019-01-28	83.27	84.48	82.73	83.51	241757
2019-01-29	83.76	84.30	83.33	83.38	252809
2019-01-30	83.67	84.10	80.30	83.91	529580
2019-01-31	83.65	84.50	82.63	83.47	505626
2019-02-01	83.73	84.89	82.87	84.07	330559
2019-02-04	84.14	84.85	82.99	83.35	248782
2019-02-05	83.25	84.97	83.25	84.24	340363
2019-02-06	84.40	84.67	84.01	84.51	264208
2019-02-07	84.01	84.01	82.06	83.44	250315
2019-02-08	83.09	84.21	82.74	83.99	326580
2019-02-11	84.10	85.99	83.09	85.47	498160
2019-02-12	86.04	87.04	85.13	86.12	324762
2019-02-13	86.54	87.10	86.20	86.88	556699
2019-02-14	86.59	88.12	86.20	87.35	579726
2019-02-15	87.35	89.02	86.33	89.01	454698
2019-02-19	89.01	89.88	88.44	88.89	379876
2019-02-20	88.83	90.85	88.13	90.80	620906
2019-02-21	91.00	91.98	90.28	90.84	351489
2019-02-22	91.13	91.82	90.77	91.80	361320
2019-02-25	92.55	93.00	90.65	90.86	714042
2019-02-26	91.00	95.15	91.00	94.84	1113969
2019-02-27	94.70	96.75	94.45	95.49	645104
2019-02-28	95.44	98.25	95.44	97.73	815642
2019-03-01	98.36	102.70	97.95	101.55	1766830
2019-03-04	102.01	102.40	99.46	100.73	648208
2019-03-05	100.76	103.75	99.93	102.50	882324
2019-03-06	103.15	104.03	102.57	103.21	493801
2019-03-07	103.25	103.58	101.90	102.10	563945
2019-03-08	101.42	103.57	101.18	102.99	591837
2019-03-11	103.37	104.15	102.27	104.00	487521
2019-03-12	103.95	105.97	103.77	105.35	592630
2019-03-13	106.00	107.63	105.33	106.68	597735
2019-03-14	106.53	107.76	106.50	107.27	364603
2019-03-15	107.27	108.32	106.44	106.59	559116
2019-03-18	106.89	107.29	105.84	106.62	672579
2019-03-19	107.30	107.34	105.38	105.65	492982
2019-03-20	105.24	107.72	104.67	105.54	756998
2019-03-21	105.53	109.55	104.32	108.65	709504
2019-03-22	108.25	108.49	104.68	105.20	546802
2019-03-25	105.19	106.38	103.91	105.75	661044
2019-03-26	106.06	108.13	106.00	107.76	468241
2019-03-27	108.31	109.79	107.05	109.28	542603
2019-03-28	109.51	111.34	109.07	110.49	625591
2019-03-29	111.30	111.30	108.24	108.37	557175
2019-04-01	109.01	109.54	107.69	109.17	332163
2019-04-02	109.17	109.65	107.88	108.67	410695
2019-04-03	109.17	110.50	108.18	110.27	461198
2019-04-04	110.57	112.23	109.68	112.19	433749
2019-04-05	112.20	113.68	111.67	112.73	584767
2019-04-08	112.50	113.06	110.82	111.78	577605
2019-04-09	111.64	112.62	111.30	112.13	611567
2019-04-10	112.15	115.82	112.15	115.00	745364
2019-04-11	115.35	115.76	114.59	115.21	434689
2019-04-12	115.61	116.15	114.15	115.81	416213
2019-04-15	115.93	117.00	115.05	116.83	281929
2019-04-16	117.00	118.38	116.57	117.96	606920
2019-04-17	118.40	119.93	117.61	117.84	313393
2019-04-18	117.78	118.11	115.26	115.30	427390
2019-04-22	115.25	115.93	113.61	113.80	544345
2019-04-23	113.71	115.89	113.08	115.45	345428
2019-04-24	115.19	117.24	114.73	115.70	364844
2019-04-25	115.78	117.15	114.30	116.43	286192
2019-04-26	116.46	117.16	115.90	116.85	246343
2019-04-29	117.47	117.98	116.58	117.65	332253
2019-04-30	117.13	118.08	115.91	117.05	331688
2019-05-01	117.81	118.70	115.25	115.33	472772
2019-05-02	115.51	116.78	109.66	111.19	867546
2019-05-03	111.50	112.30	110.33	111.10	489150
2019-05-06	109.32	113.87	109.01	112.99	910828
2019-05-07	112.59	114.00	109.31	110.08	605158
2019-05-08	110.11	113.00	108.03	108.33	675299
2019-05-09	107.25	110.58	105.88	110.41	460842
2019-05-10	109.92	111.88	108.17	111.65	359409
2019-05-13	109.63	110.22	104.81	106.30	512631
2019-05-14	106.31	107.11	104.85	105.01	578299
2019-05-15	103.80	106.10	102.99	105.12	719366
2019-05-16	105.28	108.65	105.28	107.73	359167
2019-05-17	106.75	107.55	105.50	106.45	322979
2019-05-20	105.76	105.90	104.39	105.21	242789
2019-05-21	105.70	106.39	104.58	105.85	377336
2019-05-22	105.39	106.10	103.89	103.93	230549
2019-05-23	102.66	104.10	101.14	103.25	630243
2019-05-24	103.71	105.07	103.31	104.31	388449
2019-05-28	104.58	106.63	104.58	105.09	321149
2019-05-29	104.01	106.23	103.51	104.79	364069
2019-05-30	104.78	106.81	104.41	104.80	245745
2019-05-31	102.77	103.80	100.07	100.15	653817
2019-06-03	99.60	101.58	98.76	99.22	568786
2019-06-04	101.62	101.62	99.47	101.29	623281
2019-06-05	101.30	102.09	99.79	100.45	308613
2019-06-06	100.15	100.74	98.06	99.11	364836
2019-06-07	99.30	100.54	98.07	98.47	411990
2019-06-10	98.49	99.22	97.33	99.18	404235
2019-06-11	99.54	100.38	97.91	98.31	298587
2019-06-12	97.98	99.60	97.31	99.13	376935
2019-06-13	99.65	101.41	98.66	101.08	444562
2019-06-14	100.94	100.94	98.98	99.28	223268
2019-06-17	99.25	100.94	97.91	100.45	487394
2019-06-18	101.88	104.57	99.62	101.89	383758
2019-06-19	101.83	102.13	99.35	100.04	348521
2019-06-20	100.57	103.64	100.31	103.46	637594
2019-06-21	103.12	103.12	100.84	101.72	513448
2019-06-24	101.62	101.95	99.30	99.84	331826
2019-06-25	99.25	99.77	97.66	98.52	417956
2019-06-26	98.90	99.67	97.57	98.82	497794
2019-06-27	99.61	100.21	98.14	100.16	359265
2019-06-28	100.75	102.23	99.85	101.00	5431468
2019-07-01	102.79	104.39	102.02	104.29	469717
2019-07-02	104.06	106.51	104.06	105.20	496949
2019-07-03	105.80	110.57	105.25	110.42	364497
2019-07-05	107.34	110.75	107.34	110.10	407854
2019-07-08	109.89	110.17	106.25	107.20	585959
2019-07-09	106.85	107.76	105.89	106.62	279191
2019-07-10	106.80	109.68	106.80	109.50	474274
2019-07-11	109.96	110.44	108.45	109.35	385766
2019-07-12	109.32	110.67	109.22	109.26	463139
2019-07-15	109.35	110.50	105.53	106.19	377542
2019-07-16	105.98	108.17	105.98	106.94	449280
2019-07-17	106.65	106.94	101.50	103.90	486874
2019-07-18	104.16	105.08	103.10	104.45	306076
2019-07-19	104.80	105.96	103.95	103.95	294790
2019-07-22	104.00	105.25	101.93	103.05	583596
2019-07-23	103.62	104.48	99.36	99.52	459904
2019-07-24	98.93	102.79	97.80	102.57	421765
2019-07-25	102.29	103.55	102.29	103.05	274642
2019-07-26	102.86	103.71	101.13	101.55	308331
2019-07-29	101.60	103.29	101.02	102.80	333618
2019-07-30	102.67	103.82	100.52	103.65	376602
2019-07-31	103.41	104.06	101.52	101.77	514343
2019-08-01	101.91	104.74	101.22	101.49	368037
2019-08-02	100.83	100.83	98.04	98.77	363742
2019-08-05	96.85	97.21	95.11	97.05	680987
2019-08-06	97.96	98.50	96.20	98.10	639029
2019-08-07	94.90	95.80	90.87	95.19	1530793
2019-08-08	96.00	98.60	94.87	97.79	762880
2019-08-09	97.08	98.08	95.78	97.52	451739
2019-08-12	96.72	98.79	96.15	97.96	531894
2019-08-13	97.63	101.89	97.55	99.27	559156
2019-08-14	97.87	98.27	91.55	92.08	923087
2019-08-15	92.08	92.21	89.78	91.24	1867746
2019-08-16	92.11	94.85	91.72	94.02	452325
2019-08-19	95.29	97.07	94.99	95.90	409566
2019-08-20	95.99	96.59	94.03	94.15	305869
2019-08-21	95.08	95.35	93.81	94.95	348038
2019-08-22	95.04	97.30	94.41	96.90	522685
2019-08-23	95.81	98.27	93.27	93.89	550350
2019-08-26	94.99	96.07	91.07	93.05	528945
2019-08-27	93.80	94.62	92.19	92.20	760317
2019-08-28	92.00	93.84	91.70	93.60	415700
2019-08-29	94.35	95.63	93.91	94.01	345423
2019-08-30	95.39	99.02	95.39	98.89	601547
2019-09-03	97.71	98.03	94.97	95.26	426081
2019-09-04	95.75	98.16	95.50	97.78	303682
2019-09-05	99.20	99.55	97.49	99.04	343646
2019-09-06	99.53	100.84	99.01	100.56	392659
2019-09-09	100.60	101.10	99.74	100.32	368707
2019-09-10	99.92	106.09	99.91	105.66	696487
2019-09-11	105.59	108.99	104.91	108.54	838983
2019-09-12	108.35	109.26	104.75	105.70	620446
2019-09-13	105.68	106.59	102.10	102.17	368097
2019-09-16	101.15	107.26	99.34	107.01	513710
2019-09-17	106.24	106.87	103.00	103.53	582100
2019-09-18	103.74	104.01	102.06	103.23	378413
2019-09-19	103.56	103.57	100.91	101.91	550650
2019-09-20	104.40	105.97	102.57	103.18	784799
2019-09-23	103.00	109.22	103.00	108.70	707764
2019-09-24	108.73	108.73	101.79	102.02	759623
2019-09-25	101.63	103.26	99.56	102.31	454656
2019-09-26	102.16	102.71	99.82	101.81	235455
2019-09-27	102.17	103.20	99.46	99.69	261371
2019-09-30	99.79	102.87	99.59	102.31	276997
2019-10-01	102.48	104.49	101.59	101.82	218227
2019-10-02	101.00	101.59	97.44	98.81	311386
2019-10-03	98.54	99.30	95.21	99.00	382940
2019-10-04	99.20	100.67	97.57	98.99	270222
2019-10-07	99.08	99.35	97.06	98.70	224299
2019-10-08	97.50	97.76	94.80	94.80	425027
2019-10-09	95.94	96.89	94.38	94.71	251304
2019-10-10	94.87	96.03	94.32	95.32	215014
2019-10-11	96.41	99.82	95.60	98.83	231682
2019-10-14	98.47	98.47	96.36	97.80	136064
2019-10-15	97.81	98.41	95.41	97.32	306760
2019-10-16	97.30	99.37	97.30	98.69	295414
2019-10-17	99.33	99.33	97.66	98.85	419640
2019-10-18	98.85	98.93	95.50	97.05	592959
2019-10-21	97.67	100.21	97.67	100.03	362275
2019-10-22	100.41	103.20	100.01	102.91	297018
2019-10-23	102.41	103.64	101.77	103.50	517514
2019-10-24	104.08	104.95	99.13	102.25	675235
2019-10-25	101.90	104.45	101.90	103.29	268145
2019-10-28	103.82	105.57	103.29	103.67	282142
2019-10-29	103.31	104.47	102.56	102.99	366384
2019-10-30	103.29	103.29	96.82	97.97	491365
2019-10-31	97.99	98.62	95.11	97.29	392100
2019-11-01	98.22	98.81	97.29	97.70	230309
2019-11-04	98.86	101.98	94.72	96.55	384846
2019-11-05	96.90	99.29	96.55	97.02	361668
2019-11-06	90.11	100.10	89.55	99.03	741602
2019-11-07	99.58	102.03	97.79	101.91	484868
2019-11-08	101.45	106.07	99.92	105.95	746889
2019-11-11	105.98	108.58	105.37	108.30	824648
2019-11-12	108.00	108.99	106.06	106.28	849351
2019-11-13	104.92	106.91	102.08	102.45	535011
2019-11-14	101.71	104.70	100.70	101.77	409280
2019-11-15	102.78	103.05	100.41	101.03	447915
2019-11-18	100.83	102.89	99.42	102.77	593667
2019-11-19	102.64	103.81	100.21	103.57	406135
2019-11-20	103.45	105.05	101.29	101.68	651037
2019-11-21	102.31	103.61	98.90	100.80	559645
2019-11-22	101.62	105.17	100.70	104.85	409457
2019-11-25	104.85	110.49	104.83	108.99	903850
2019-11-26	108.91	108.91	106.32	108.46	415900
2019-11-27	108.57	109.49	104.84	107.84	370004
2019-11-29	107.81	108.66	107.12	107.71	159173
2019-12-02	107.74	107.76	104.63	104.74	277529
2019-12-03	103.13	105.26	101.32	104.82	442270
2019-12-04	105.64	107.23	104.74	106.91	343347
2019-12-05	107.21	107.89	106.28	107.56	309677
2019-12-06	108.15	109.37	107.34	108.98	242557
2019-12-09	108.81	110.59	108.51	108.99	435456
2019-12-10	109.07	109.43	105.76	105.83	347245
2019-12-11	106.76	108.35	106.29	106.93	335125
2019-12-12	106.59	109.00	105.85	108.21	481440
2019-12-13	107.99	109.72	106.85	107.69	432579
2019-12-16	108.68	109.40	105.36	105.88	368589
2019-12-17	106.45	109.89	105.80	109.82	395455
2019-12-18	109.58	114.92	109.58	114.31	824285
2019-12-19	113.84	117.56	113.84	117.53	955664
2019-12-20	117.01	118.33	115.80	117.30	551083
2019-12-23	117.47	118.35	115.92	117.26	353148
2019-12-24	117.63	117.63	115.63	116.91	80814
2019-12-26	116.91	118.77	116.47	118.75	217981
2019-12-27	118.56	118.56	116.63	118.20	492142
2019-12-30	118.39	118.70	116.64	116.99	361307
2019-12-31	116.46	117.69	115.67	117.25	300723
2020-01-02	118.05	118.05	114.53	115.02	355545
2020-01-03	112.98	116.63	112.70	116.51	1060123
2020-01-06	115.44	116.50	113.87	116.17	390250
2020-01-07	118.39	124.15	117.68	123.47	902248
2020-01-08	123.22	126.31	122.83	125.51	844496
2020-01-09	125.46	126.54	123.06	123.17	599849
2020-01-10	123.50	123.50	119.44	121.22	408743
2020-01-13	121.32	122.35	119.85	121.92	387790
2020-01-14	121.90	126.28	120.07	124.45	556928
2020-01-15	124.43	130.66	124.27	129.08	742242
2020-01-16	129.73	131.06	126.93	129.98	758097
2020-01-17	130.54	133.25	129.52	131.12	674379
2020-01-21	131.40	131.66	128.74	129.84	533513
2020-01-22	130.15	130.74	127.91	128.14	340641
2020-01-23	127.54	128.99	125.58	128.65	486105
2020-01-24	128.44	129.02	123.52	124.91	519187
2020-01-27	122.78	123.99	121.62	122.58	988510
2020-01-28	123.69	125.00	122.44	123.00	294134
2020-01-29	122.82	123.89	122.20	123.30	399072
2020-01-30	121.52	123.00	119.32	121.97	628894
2020-01-31	122.09	123.34	120.64	121.15	599646
2020-02-03	120.88	124.89	120.66	124.25	425596
2020-02-04	126.11	126.33	122.05	122.63	412285
2020-02-05	124.12	126.29	122.38	125.09	404462
2020-02-06	126.00	127.27	124.99	126.04	473587
2020-02-07	125.52	125.52	122.02	122.21	373515
2020-02-10	121.67	124.25	121.52	123.60	307417
2020-02-11	124.63	126.68	123.93	124.78	255133
2020-02-12	126.09	126.09	123.69	125.10	368371
2020-02-13	124.08	126.39	123.74	125.72	272121
2020-02-14	126.48	126.87	125.12	126.02	271630
2020-02-18	125.73	128.40	125.31	128.00	689369
2020-02-19	128.31	130.12	127.90	128.38	356152
2020-02-20	128.59	128.59	123.48	124.27	590287
2020-02-21	123.70	124.76	120.45	121.05	439625
2020-02-24	118.99	118.99	116.00	116.70	457036
2020-02-25	117.50	118.56	112.56	113.90	781348
2020-02-26	115.11	121.67	105.27	107.02	1707022
2020-02-27	105.76	113.37	103.37	111.87	1356494
2020-02-28	108.88	118.31	108.54	114.98	1110522
2020-03-02	115.40	116.67	107.63	115.38	1152380
2020-03-03	115.11	119.19	108.54	109.09	732955
2020-03-04	110.80	112.18	107.58	109.69	714881
2020-03-05	107.51	108.51	102.00	102.32	749629
2020-03-06	102.00	104.67	95.72	97.85	1633339
2020-03-09	92.99	96.93	83.01	84.20	1362885
2020-03-10	86.68	91.18	85.02	90.40	1246912
2020-03-11	87.90	88.81	80.00	82.17	1169400
2020-03-12	75.57	77.00	68.24	68.24	1283532
2020-03-13	73.32	80.06	69.42	76.80	1607673
2020-03-16	67.32	73.87	60.75	62.77	1342534
2020-03-17	64.09	70.64	59.21	64.81	1210730
2020-03-18	59.94	62.14	50.08	54.93	1279123
2020-03-19	55.95	66.94	53.57	61.86	1335018
2020-03-20	62.53	64.03	48.03	49.80	1786394
2020-03-23	49.82	51.41	43.37	46.26	1944384
2020-03-24	49.81	56.83	48.64	56.29	1529312
2020-03-25	57.29	71.50	56.57	63.55	1324331
2020-03-26	64.33	69.57	62.40	67.57	835031
2020-03-27	62.73	64.62	61.03	62.52	712241
2020-03-30	61.44	61.90	57.71	59.90	735948
2020-03-31	59.68	64.91	57.01	57.73	658379
2020-04-01	54.73	55.15	51.66	53.62	673792
2020-04-02	53.17	57.60	52.82	55.60	457937
2020-04-03	55.50	55.93	49.00	50.75	587332
2020-04-06	54.08	59.58	54.07	58.43	984260
2020-04-07	62.97	64.96	58.51	59.21	679111
2020-04-08	60.89	65.80	60.00	64.50	648117
2020-04-09	68.15	69.68	61.08	62.80	903837
2020-04-13	62.93	63.00	57.14	58.57	721700
2020-04-14	59.77	65.33	59.00	63.59	799621
2020-04-15	60.42	60.97	57.58	59.84	556802
2020-04-16	59.54	59.54	55.69	59.14	503509
2020-04-17	61.30	66.21	60.39	66.21	643403
2020-04-20	65.38	65.38	61.11	61.75	657994
2020-04-21	59.94	60.34	57.57	58.80	470765
2020-04-22	60.12	60.57	56.30	56.80	469433
2020-04-23	57.52	60.31	57.05	58.75	671058
2020-04-24	59.58	60.13	57.95	59.32	934575
2020-04-27	60.29	64.52	60.26	64.49	502142
2020-04-28	67.30	70.09	65.19	67.62	632742
2020-04-29	70.00	78.46	69.79	76.24	1921505
2020-04-30	74.52	74.53	69.25	70.04	807325
2020-05-01	67.77	68.00	63.44	66.60	658936
2020-05-04	65.06	66.59	63.18	64.45	640933
2020-05-05	65.52	66.21	62.81	65.26	825308
2020-05-06	72.67	73.51	66.39	72.00	1317775
2020-05-07	74.72	76.21	72.64	72.76	908566
2020-05-08	75.11	79.38	74.50	78.34	976246
2020-05-11	77.27	77.89	73.79	77.55	855331
2020-05-12	78.27	78.73	74.65	74.97	509120
2020-05-13	74.15	75.00	66.75	68.78	719228
2020-05-14	66.27	72.93	63.12	72.34	877883
2020-05-15	71.50	74.75	69.80	72.88	433735
2020-05-18	77.00	79.50	76.03	78.57	454045
2020-05-19	77.62	80.33	75.35	77.50	668238
2020-05-20	79.44	81.10	78.00	80.04	365760
2020-05-21	79.99	81.00	77.40	78.18	273580
2020-05-22	78.34	80.11	77.03	79.95	362435
2020-05-26	82.82	85.74	82.49	83.90	430396
2020-05-27	87.55	88.15	84.51	85.24	561784
2020-05-28	85.24	86.42	80.25	82.10	392398
2020-05-29	81.00	83.96	80.22	83.31	404645
2020-06-01	83.77	86.29	82.78	85.94	430383
2020-06-02	86.64	87.42	85.04	87.27	382563
2020-06-03	88.99	93.33	88.51	92.85	545756
2020-06-04	90.72	94.50	90.68	94.01	647603
2020-06-05	97.30	102.65	96.99	99.93	827631
2020-06-08	102.97	103.13	100.02	100.89	438540
2020-06-09	98.07	99.58	93.22	93.67	615819
2020-06-10	93.16	95.29	91.04	91.52	696781
2020-06-11	86.13	86.92	82.61	84.25	733496
2020-06-12	89.50	89.74	81.94	83.30	740735
2020-06-15	80.39	88.32	79.01	87.18	535612
2020-06-16	91.67	92.30	86.49	88.07	363849
2020-06-17	88.12	89.40	84.87	86.61	384422
2020-06-18	85.97	88.47	85.01	88.37	366383
2020-06-19	89.61	91.09	84.82	86.26	591438
2020-06-22	86.85	87.38	85.01	87.37	387050
2020-06-23	89.59	89.73	87.52	87.75	297655
2020-06-24	86.02	86.37	81.31	84.28	428632
2020-06-25	83.14	85.23	81.90	83.64	537320
2020-06-26	82.66	82.98	78.86	79.57	619792
2020-06-29	79.58	84.15	77.64	83.69	472014
2020-06-30	83.69	84.51	82.01	83.69	384220
2020-07-01	83.85	86.74	82.62	83.22	374287
2020-07-02	85.58	87.57	84.10	84.31	408971
2020-07-06	85.75	87.40	85.34	85.90	374179
2020-07-07	85.17	85.27	82.64	83.08	231613
2020-07-08	83.08	84.62	81.67	81.88	377087
2020-07-09	81.67	81.67	75.10	76.04	730697
2020-07-10	76.04	80.27	76.04	79.79	389339
2020-07-13	80.44	83.46	79.27	79.42	380789
2020-07-14	79.24	82.21	77.84	81.00	281329
2020-07-15	83.02	86.73	83.02	86.06	365048
2020-07-16	84.96	86.50	84.40	85.64	253570
2020-07-17	85.92	86.00	84.00	84.59	207807
2020-07-20	84.15	84.42	80.88	81.45	221219
2020-07-21	82.71	85.50	82.62	82.87	322571
2020-07-22	82.45	85.22	81.79	84.22	298935
2020-07-23	84.82	85.55	83.29	84.83	205289
2020-07-24	84.44	85.17	84.12	85.00	201363
2020-07-27	85.49	85.49	82.15	84.19	342092
2020-07-28	84.28	86.11	84.28	84.50	198181
2020-07-29	85.27	88.70	85.03	88.26	338469
2020-07-30	86.79	90.05	86.11	89.30	265442
2020-07-31	88.81	89.09	85.07	87.65	311908
2020-08-03	88.77	89.91	87.53	88.71	231194
2020-08-04	89.54	91.20	88.84	89.51	438475
2020-08-05	95.17	95.98	85.53	86.43	915558
2020-08-06	86.52	91.83	86.11	89.28	628788
2020-08-07	88.38	89.71	87.86	88.14	381090
2020-08-10	88.49	89.87	87.58	89.26	216066
2020-08-11	90.37	94.82	90.37	92.48	412251
2020-08-12	93.38	94.26	89.22	89.84	298381
2020-08-13	89.65	91.30	88.92	90.57	257749
2020-08-14	89.87	92.72	89.82	91.90	210579
2020-08-17	92.31	92.98	89.54	91.42	223554
2020-08-18	91.72	91.72	89.73	90.08	129106
2020-08-19	89.85	93.91	89.85	91.89	312253
2020-08-20	90.87	92.34	90.05	90.32	371989
2020-08-21	90.00	90.76	89.48	89.97	261964
2020-08-24	90.35	95.00	89.77	94.76	462551
2020-08-25	95.00	95.19	92.78	93.94	305481
2020-08-26	93.96	95.03	93.23	93.25	296368
2020-08-27	93.26	96.17	93.26	95.39	406481
2020-08-28	95.73	98.96	95.36	98.82	395468
2020-08-31	98.38	98.70	96.01	96.01	577893
2020-09-01	95.18	97.35	92.18	93.95	391423
2020-09-02	95.59	98.15	93.85	97.14	459442
2020-09-03	97.30	99.36	94.81	95.24	416013
2020-09-04	96.80	97.67	92.57	95.63	422068
2020-09-08	94.73	97.40	93.50	94.32	364004
2020-09-09	95.03	98.08	93.33	97.17	282118
2020-09-10	96.93	100.12	95.69	95.74	302282
2020-09-11	97.87	99.50	95.46	96.99	376751
2020-09-14	97.68	100.00	97.28	99.35	330887
2020-09-15	99.85	100.00	98.15	98.72	244900
2020-09-16	99.85	103.69	98.70	101.42	484906
2020-09-17	99.04	102.53	98.74	102.03	374396
2020-09-18	101.64	102.60	99.00	100.39	440367
2020-09-21	98.02	98.02	94.67	95.13	430464
2020-09-22	96.30	98.64	95.03	95.82	345791
2020-09-23	95.84	98.60	91.96	92.19	385561
2020-09-24	91.87	95.87	90.99	94.02	366165
2020-09-25	93.38	95.29	92.89	93.40	297028
2020-09-28	95.29	96.34	94.40	94.54	324577
2020-09-29	94.47	95.98	90.42	91.40	303116
2020-09-30	91.44	93.30	88.94	89.93	344902
2020-10-01	90.69	91.26	89.28	89.53	324474
2020-10-02	87.60	91.20	87.21	89.96	406346
2020-10-05	91.33	92.58	89.71	90.53	408389
2020-10-06	91.14	92.05	88.87	89.36	297268
2020-10-07	90.24	92.37	90.24	91.66	419066
2020-10-08	92.59	94.32	92.32	94.21	253581
2020-10-09	94.88	95.68	91.68	92.16	237165
2020-10-12	92.64	93.74	91.44	91.97	270524
2020-10-13	92.08	92.08	88.88	90.27	404940
2020-10-14	90.24	91.83	87.80	87.95	418541
2020-10-15	87.50	89.99	86.18	88.29	402439
2020-10-16	87.98	88.67	87.55	88.03	285007
2020-10-19	89.33	89.33	86.60	87.04	330477
2020-10-20	88.29	88.81	86.31	86.78	332556
2020-10-21	86.49	88.34	84.79	87.64	468279
2020-10-22	88.68	92.10	88.68	91.08	363619
2020-10-23	91.52	92.00	90.01	90.40	260714
2020-10-26	88.92	88.92	85.01	86.66	436041
2020-10-27	86.71	86.76	83.24	84.79	313496
2020-10-28	83.28	83.69	80.42	81.02	282616
2020-10-29	80.99	83.25	80.45	82.46	213507
2020-10-30	81.79	82.96	80.82	82.40	262170
2020-11-02	82.55	83.42	80.75	83.20	452107
2020-11-03	85.17	88.19	84.60	87.70	569034
2020-11-04	88.32	88.48	81.51	81.88	814976
2020-11-05	82.91	88.13	82.34	85.69	926022
2020-11-06	86.68	90.59	86.16	86.44	674987
2020-11-09	91.99	94.98	89.34	90.38	863997
2020-11-10	91.07	95.94	90.51	94.79	685369
2020-11-11	95.17	98.09	93.73	95.60	619619
2020-11-12	95.28	95.99	93.03	95.35	342286
2020-11-13	96.37	100.00	96.37	99.92	532444
2020-11-16	101.22	105.28	101.04	104.58	789343
2020-11-17	103.81	106.38	103.00	104.39	482055
2020-11-18	104.38	106.21	103.61	103.91	439179
2020-11-19	103.99	106.49	102.18	103.53	449535
2020-11-20	103.39	105.12	102.73	104.57	352302
2020-11-23	106.02	107.84	105.29	107.35	271303
2020-11-24	108.81	111.38	108.12	109.79	574835
2020-11-25	108.95	110.00	107.45	109.35	295124
2020-11-27	109.11	110.48	106.08	107.00	205631
2020-11-30	106.08	107.55	104.79	105.25	354601
2020-12-01	107.81	109.12	106.15	109.00	371862
2020-12-02	108.84	110.37	108.49	109.65	313248
2020-12-03	110.63	111.66	108.95	109.64	298094
2020-12-04	110.45	111.12	109.19	110.80	314687
2020-12-07	110.50	111.50	108.81	111.37	249050
2020-12-08	110.96	112.88	109.46	109.62	315522
2020-12-09	110.53	111.11	107.50	108.07	524785
2020-12-10	106.46	108.42	105.60	108.05	269484
2020-12-11	106.64	106.64	104.59	104.68	325964
2020-12-14	106.01	107.00	102.87	103.44	397609
2020-12-15	104.45	105.89	103.24	105.69	305291
2020-12-16	106.14	107.33	104.52	104.70	342215
2020-12-17	105.91	105.92	102.09	103.42	385336
2020-12-18	103.14	103.47	100.20	101.81	648599
2020-12-21	100.50	101.64	97.37	99.92	627732
2020-12-22	99.86	100.93	98.66	99.63	336725
2020-12-23	99.95	104.44	99.95	104.19	369859
2020-12-24	104.62	105.57	103.94	105.03	128954
2020-12-28	105.59	109.04	104.78	108.54	352701
2020-12-29	108.54	108.93	105.81	107.34	312196
2020-12-30	106.99	109.88	106.59	108.93	206434
2020-12-31	109.21	110.72	108.78	109.19	180376
2021-01-04	109.83	110.58	106.95	107.83	285511
2021-01-05	107.31	110.50	107.31	108.95	324549
2021-01-06	109.24	116.99	109.24	116.32	680261
2021-01-07	117.00	117.23	113.21	113.81	379372
2021-01-08	114.22	114.27	111.29	113.31	312679
2021-01-11	112.00	115.67	112.00	115.10	213345
2021-01-12	115.40	116.20	114.05	114.61	252465
2021-01-13	114.43	114.71	109.10	110.81	310736
2021-01-14	111.65	114.27	109.37	111.04	329707
2021-01-15	109.91	112.50	106.67	111.35	405095
2021-01-19	112.08	112.55	109.10	112.01	314794
2021-01-20	113.67	114.74	110.00	110.27	328831
2021-01-21	110.44	112.60	108.06	109.37	266860
2021-01-22	107.67	108.86	107.31	108.00	366359
2021-01-25	108.00	110.41	107.15	110.34	702503
2021-01-26	110.63	115.66	110.58	113.84	849326
2021-01-27	112.21	115.56	108.52	109.43	907641
2021-01-28	111.70	118.35	111.70	117.13	737252
2021-01-29	117.52	119.47	112.41	113.67	487512
2021-02-01	114.79	120.42	113.87	120.29	514917
2021-02-02	121.41	122.22	117.56	120.00	468536
2021-02-03	120.00	123.29	119.15	123.22	447827
2021-02-04	123.92	128.82	123.75	128.62	477683
2021-02-05	129.99	131.00	125.04	125.50	948961
2021-02-08	125.90	126.23	122.27	122.37	422426
2021-02-09	122.01	126.50	121.18	126.21	329989
2021-02-10	126.48	127.53	124.06	125.46	269995
2021-02-11	124.69	126.84	124.01	126.69	242013
2021-02-12	125.87	129.77	125.87	129.05	300601
2021-02-16	129.02	129.61	126.99	127.36	332365
2021-02-17	127.00	127.68	125.05	125.17	382138
2021-02-18	124.03	126.03	123.89	124.59	258820
2021-02-19	124.96	126.89	124.48	124.62	451140
2021-02-22	125.19	130.68	124.51	128.50	617015
2021-02-23	129.90	141.90	129.90	140.33	1141060
2021-02-24	143.47	145.80	137.70	138.95	1007687
2021-02-25	139.56	140.07	130.60	131.02	586200
2021-02-26	131.40	140.70	131.27	137.55	659154
2021-03-01	139.54	144.66	138.75	144.21	508705
2021-03-02	143.04	143.99	140.42	140.95	483305
2021-03-03	141.89	147.56	141.89	146.14	588961
2021-03-04	145.00	149.19	142.52	144.52	669997
2021-03-05	145.82	151.00	144.08	150.41	749300
2021-03-08	152.50	153.68	149.05	151.53	669016
2021-03-09	151.58	153.31	149.21	150.12	709960
2021-03-10	152.22	156.16	150.58	151.84	356294
2021-03-11	151.64	154.83	149.17	154.29	237728
2021-03-12	155.17	157.34	152.63	155.56	524179
2021-03-15	155.40	157.93	154.48	157.47	379610
2021-03-16	158.32	160.15	156.87	158.60	666694
2021-03-17	158.30	160.47	154.68	160.37	483061
2021-03-18	161.08	163.62	155.00	156.24	513302
2021-03-19	155.37	156.50	151.50	153.99	818328
2021-03-22	155.15	156.76	152.00	154.84	428983
2021-03-23	152.89	154.89	147.53	149.28	522185
2021-03-24	150.50	150.96	141.05	141.41	680714
2021-03-25	135.82	146.28	135.11	146.00	721185
2021-03-26	146.48	146.48	136.03	141.85	736550
2021-03-29	141.85	144.12	137.71	138.94	484382
2021-03-30	140.43	142.62	139.39	142.11	329131
2021-03-31	141.88	143.19	139.01	140.43	282418
2021-04-01	140.58	146.89	140.33	142.70	502335
2021-04-05	143.00	143.99	140.81	141.41	783468
2021-04-06	142.00	143.50	141.33	143.07	984426
2021-04-07	144.82	147.76	144.20	145.71	391586
2021-04-08	146.18	148.34	143.25	147.76	351051
2021-04-09	147.07	151.14	146.66	150.54	379832
2021-04-12	151.79	153.75	150.04	151.50	416605
2021-04-13	151.71	152.28	147.49	148.15	468040
2021-04-14	148.17	150.75	147.70	148.99	272248
2021-04-15	149.95	153.00	149.08	151.38	313136
2021-04-16	151.87	154.66	151.02	153.56	511368
2021-04-19	154.56	154.66	151.77	153.28	238382
2021-04-20	152.46	153.99	148.98	150.68	298980
2021-04-21	149.72	155.05	149.72	154.01	279832
2021-04-22	154.27	155.00	152.35	154.32	308342
2021-04-23	155.00	156.25	153.60	153.75	257407
2021-04-26	154.92	155.69	153.10	153.97	332290
2021-04-27	153.12	154.83	150.99	151.78	398925
2021-04-28	151.41	151.89	148.58	150.56	244439
2021-04-29	152.45	154.64	148.66	151.18	586855
2021-04-30	150.37	150.93	147.18	147.41	359486
2021-05-03	148.66	149.87	146.22	148.38	797992
2021-05-04	149.52	152.28	142.61	149.14	776432
2021-05-05	150.40	152.95	147.03	149.20	678921
2021-05-06	149.99	151.27	146.46	149.27	252238
2021-05-07	148.20	149.43	146.44	147.51	376564
2021-05-10	148.00	153.22	147.91	148.05	634306
2021-05-11	147.31	148.94	144.87	148.60	454054
2021-05-12	148.05	149.45	146.32	146.84	368077
2021-05-13	145.83	150.20	145.50	147.79	275672
2021-05-14	148.59	151.42	148.00	150.90	285071
2021-05-17	151.10	152.50	148.64	149.27	300715
2021-05-18	149.05	150.52	148.30	148.30	307887
2021-05-19	146.94	148.00	144.21	147.70	324546
2021-05-20	147.98	149.57	147.30	148.64	272302
2021-05-21	149.29	150.16	147.06	147.27	346412
2021-05-24	147.84	153.14	147.34	152.79	361749
2021-05-25	153.49	155.99	151.28	151.77	398928
2021-05-26	151.32	153.23	150.69	151.02	211723
2021-05-27	151.70	155.08	150.87	154.05	348344
2021-05-28	153.83	154.08	150.67	151.91	233771
2021-06-01	152.95	153.32	150.05	150.67	305246
2021-06-02	151.31	151.31	148.49	150.58	408830
2021-06-03	149.80	149.96	145.64	148.66	225155
2021-06-04	148.67	149.29	146.57	148.15	280707
2021-06-07	148.25	149.76	145.79	145.99	317158
2021-06-08	145.60	145.61	142.42	143.94	415993
2021-06-09	143.64	147.85	142.82	146.89	403053
2021-06-10	148.23	149.95	145.45	145.53	217776
2021-06-11	145.53	147.76	145.34	146.83	410570
2021-06-14	146.86	147.86	144.60	147.08	319279
2021-06-15	147.89	149.19	145.39	147.80	438460
2021-06-16	147.60	147.60	142.04	145.05	452074
2021-06-17	145.73	147.39	142.67	143.80	302497
2021-06-18	141.94	143.39	140.41	142.50	508644
2021-06-21	142.99	145.93	142.96	145.51	332103
2021-06-22	144.85	146.18	143.27	145.22	272161
2021-06-23	146.06	147.81	145.42	146.60	332937
2021-06-24	147.30	148.18	146.68	147.00	358871
2021-06-25	146.80	156.25	146.80	155.10	1294947
2021-06-28	155.00	156.33	148.10	149.72	523385
2021-06-29	148.34	149.34	143.28	144.04	426083
2021-06-30	144.10	148.44	143.26	147.88	302586
2021-07-01	148.83	152.66	148.70	151.40	348002
2021-07-02	152.32	152.70	150.59	151.50	173869
2021-07-06	150.61	150.75	146.05	147.90	259139
2021-07-07	147.90	148.95	143.71	145.01	254775
2021-07-08	143.33	145.25	139.48	143.50	198280
2021-07-09	144.86	147.79	144.47	147.10	176074
2021-07-12	146.05	148.20	144.13	147.75	217023
2021-07-13	147.32	147.66	144.25	145.95	201283
2021-07-14	146.92	147.84	144.72	144.85	163122
2021-07-15	144.25	146.44	142.34	143.80	275552
2021-07-16	143.93	145.00	141.68	142.11	267712
2021-07-19	139.21	140.99	135.87	136.72	481038
2021-07-20	137.17	142.75	136.83	141.39	303417
2021-07-21	141.96	146.42	141.96	144.50	256848
2021-07-22	143.79	143.79	140.41	143.15	153958
2021-07-23	144.24	144.96	142.01	144.57	142785
2021-07-26	144.69	147.87	144.68	145.91	140643
2021-07-27	144.86	146.84	143.77	145.45	172468
2021-07-28	145.63	148.20	142.27	147.19	226511
2021-07-29	147.87	150.57	147.01	148.25	364302
2021-07-30	147.20	149.70	146.62	147.07	201177
2021-08-02	148.25	151.30	147.10	147.26	272883
2021-08-03	147.35	148.20	143.69	147.57	292142
2021-08-04	143.78	147.95	143.05	146.66	316588
2021-08-05	148.18	152.92	147.22	152.39	211199
2021-08-06	153.47	155.84	152.20	152.86	324891
2021-08-09	152.74	152.74	147.85	149.97	280096
2021-08-10	149.54	152.19	149.19	149.99	333085
2021-08-11	149.69	151.44	148.51	149.93	352919
2021-08-12	150.36	150.36	146.69	147.42	224926
2021-08-13	148.07	149.11	144.84	145.72	277887
2021-08-16	145.10	147.11	142.85	144.43	241378
2021-08-17	143.46	145.27	142.50	144.38	192715
2021-08-18	144.47	147.86	144.27	145.36	155096
2021-08-19	143.59	144.09	139.34	140.44	229913
2021-08-20	139.77	142.92	138.80	142.79	229228
2021-08-23	144.55	145.89	143.38	145.06	180315
2021-08-24	147.80	149.05	145.34	147.64	284148
2021-08-25	147.37	148.61	146.51	147.37	235720
2021-08-26	147.02	147.36	143.30	146.00	403531
2021-08-27	146.24	149.21	144.81	148.64	250987
2021-08-30	149.00	149.57	147.14	148.05	181144
2021-08-31	147.52	150.14	147.52	149.75	242550
2021-09-01	149.78	151.71	148.75	148.99	173198
2021-09-02	149.03	152.50	149.03	150.91	248415
2021-09-03	150.43	150.43	146.15	148.39	261920
2021-09-07	147.32	148.49	144.69	144.78	260072
2021-09-08	144.38	146.06	144.02	145.05	218418
2021-09-09	144.49	145.22	143.17	143.96	235383
2021-09-10	144.18	144.39	141.50	141.64	248650
2021-09-13	142.70	146.28	141.65	145.92	276969
2021-09-14	146.46	147.26	142.25	143.43	272114
2021-09-15	143.41	149.64	143.27	148.84	285127
2021-09-16	148.76	151.76	148.28	150.63	536730
2021-09-17	150.27	151.79	147.38	148.41	574324
2021-09-20	145.37	146.49	143.18	145.79	246092
2021-09-21	147.52	148.89	146.32	146.84	234431
2021-09-22	148.00	153.42	148.00	152.18	275033
2021-09-23	151.94	155.07	151.94	153.51	229727
2021-09-24	153.15	159.74	152.51	158.30	387052
2021-09-27	158.34	162.52	158.34	159.49	317278
2021-09-28	158.90	160.82	155.62	156.38	227901
2021-09-29	157.08	157.43	153.49	154.60	201423
2021-09-30	154.95	154.95	151.74	151.96	322238
2021-10-01	152.82	155.31	150.88	154.04	171398
2021-10-04	153.66	157.45	152.67	153.60	265070
2021-10-05	153.25	154.60	152.21	153.63	263705
2021-10-06	151.00	153.06	149.29	152.74	180645
2021-10-07	153.85	155.94	153.58	153.82	187867
2021-10-08	155.01	156.49	152.49	153.45	178167
2021-10-11	153.20	154.86	152.46	153.04	141914
2021-10-12	152.78	153.68	147.14	147.91	279862
2021-10-13	147.40	150.64	146.91	148.45	193180
2021-10-14	149.91	152.30	148.47	151.50	156351
2021-10-15	152.43	153.82	150.60	150.60	236048
2021-10-18	149.90	150.25	147.26	147.78	168753
2021-10-19	149.10	152.15	148.85	151.61	172497
2021-10-20	150.91	154.92	150.29	153.42	214537
2021-10-21	153.17	153.90	148.47	150.35	239467
2021-10-22	150.35	152.35	149.44	151.61	138306
2021-10-25	152.05	153.90	150.76	151.77	202077
2021-10-26	152.12	154.23	148.90	150.29	219828
2021-10-27	150.01	150.01	145.01	145.08	377953
2021-10-28	145.38	150.71	145.26	149.91	284191
2021-10-29	149.13	154.85	148.43	149.93	403820
2021-11-01	150.88	155.99	150.03	154.29	602483
2021-11-02	152.56	162.10	150.86	160.59	559843
2021-11-03	162.24	164.51	158.22	163.77	397047
2021-11-04	163.95	164.48	160.23	162.50	317970
2021-11-05	164.00	167.79	162.91	167.59	352242
2021-11-08	168.73	169.50	165.74	169.33	557835
2021-11-09	169.09	170.51	167.40	169.63	358255
2021-11-10	168.23	170.52	167.69	168.63	350579
2021-11-11	168.60	170.67	167.19	170.00	522446
2021-11-12	170.15	171.16	167.43	168.17	417912
2021-11-15	169.00	171.09	167.71	170.50	685552
2021-11-16	170.50	170.50	166.77	168.43	300355
2021-11-17	167.04	168.49	166.27	167.80	271109
2021-11-18	168.01	168.01	164.30	164.85	232081
2021-11-19	163.51	165.03	162.33	163.42	322455
2021-11-22	164.74	166.51	162.72	164.54	298522
2021-11-23	165.05	165.83	162.37	162.55	302454
2021-11-24	161.24	162.51	160.19	160.37	213531
2021-11-26	156.69	156.96	154.36	155.93	184523
2021-11-29	157.89	157.89	153.64	155.70	278207
2021-11-30	153.78	153.94	146.74	149.50	608494
2021-12-01	152.34	154.45	146.01	146.01	379124
2021-12-02	146.55	156.15	145.18	154.38	716494
2021-12-03	155.04	156.93	152.05	153.96	285447
2021-12-06	154.18	157.10	152.01	152.42	477758
2021-12-07	153.90	156.88	153.90	155.01	328493
2021-12-08	156.07	157.38	153.98	154.98	236062
2021-12-09	155.83	155.99	153.63	154.00	261353
2021-12-10	154.16	155.08	152.47	153.97	158974
2021-12-13	152.71	153.77	147.94	150.40	320362
2021-12-14	149.16	150.99	146.01	146.47	294135
2021-12-15	145.85	146.64	140.83	145.30	484227
2021-12-16	146.83	148.39	143.55	145.19	322564
2021-12-17	145.11	147.73	142.94	146.82	440243
2021-12-20	144.14	144.55	139.69	143.48	314709
2021-12-21	144.74	148.25	144.16	147.93	331451
2021-12-22	148.00	149.56	146.86	148.69	395862
2021-12-23	149.00	153.13	148.74	152.78	438063
2021-12-27	151.92	153.88	150.31	152.99	356053
2021-12-28	152.77	156.01	152.26	152.59	420997
2021-12-29	152.57	152.96	147.77	148.01	360541
2021-12-30	148.74	153.48	148.74	152.00	394405
2021-12-31	152.00	153.72	149.49	150.98	283725
2022-01-03	151.44	156.35	151.44	153.41	268392
2022-01-04	154.87	156.38	151.65	151.97	338947
2022-01-05	152.63	154.64	148.89	149.14	342992
2022-01-06	150.45	152.24	148.10	150.80	336982
2022-01-07	150.85	155.87	150.85	155.33	281197
2022-01-10	155.62	156.23	152.20	154.27	309678
2022-01-11	154.04	155.15	152.61	154.74	259747
2022-01-12	155.53	164.64	155.53	164.20	495353
2022-01-13	164.19	171.61	163.69	169.93	1332305
2022-01-14	168.89	170.77	168.07	170.00	1248685
2022-01-18	169.00	169.95	162.66	165.19	425108
2022-01-19	166.39	168.43	161.19	163.34	321114
2022-01-20	162.83	164.67	155.50	155.80	425161
2022-01-21	154.80	159.43	152.57	158.42	513288
2022-01-24	156.38	159.93	153.06	159.53	484192
2022-01-25	157.43	160.37	153.62	159.42	372637
2022-01-26	160.87	163.53	156.32	158.40	353340
2022-01-27	159.83	162.04	153.90	154.67	448603
2022-01-28	155.55	162.79	153.59	162.42	297927
2022-01-31	161.95	166.46	161.70	165.38	412340
2022-02-01	165.38	170.00	164.89	169.26	507339
2022-02-02	168.56	174.86	167.25	172.61	409156
2022-02-03	170.27	172.18	169.28	169.86	368468
2022-02-04	169.27	171.45	166.16	169.27	348452
2022-02-07	173.05	174.46	169.20	172.34	363784
2022-02-08	173.10	176.34	171.91	175.49	268886
2022-02-09	176.86	181.58	176.73	180.80	472811
2022-02-10	179.00	185.55	178.02	181.16	293565
2022-02-11	180.22	183.85	178.58	178.90	265751
2022-02-14	179.38	181.47	175.60	176.80	340304
2022-02-15	178.11	183.06	178.11	182.37	293878
2022-02-16	180.62	183.08	178.34	181.46	359595
2022-02-17	179.29	181.28	178.32	179.05	257528
2022-02-18	178.70	182.00	174.16	175.17	497709
2022-02-22	174.10	179.51	172.54	176.70	431674
2022-02-23	180.81	180.81	169.21	169.52	560586
2022-02-24	166.27	172.27	165.35	171.09	336668
2022-02-25	171.50	178.67	170.68	178.54	274315
2022-02-28	175.80	186.02	174.93	185.05	498270
2022-03-01	185.61	188.90	182.90	183.93	500399
2022-03-02	184.94	190.93	184.61	189.68	389930
2022-03-03	188.35	190.94	184.71	186.01	312043
2022-03-04	184.00	185.50	180.57	183.19	510564
2022-03-07	182.67	184.31	177.50	178.97	403903
2022-03-08	179.13	187.83	178.86	184.73	396621
2022-03-09	186.51	189.41	183.91	184.05	532213
2022-03-10	182.31	185.43	178.00	180.73	709717
2022-03-11	181.22	184.30	176.50	177.43	673294
2022-03-14	178.50	181.46	175.08	175.94	422083
2022-03-15	176.18	180.40	176.18	179.75	466539
2022-03-16	180.46	188.44	179.58	187.72	498483
2022-03-17	186.32	189.62	184.96	188.62	303991
2022-03-18	185.42	189.89	184.57	188.86	687052
2022-03-21	190.00	191.00	185.57	187.06	357809
2022-03-22	187.63	189.88	186.88	187.53	248462
2022-03-23	186.57	190.59	185.06	185.37	251007
2022-03-24	184.65	190.23	183.96	189.51	155322
2022-03-25	189.84	192.84	187.96	189.80	246458
2022-03-28	189.97	190.96	184.94	187.02	204911
2022-03-29	188.00	189.00	185.02	187.03	389617
2022-03-30	187.53	190.06	186.93	188.51	409414
2022-03-31	188.43	191.16	187.65	188.48	225279
2022-04-01	190.47	191.08	185.27	187.02	261522
2022-04-04	186.89	186.89	182.29	186.27	541352
2022-04-05	186.26	188.33	183.25	184.50	379696
2022-04-06	183.15	184.50	179.96	180.86	458231
2022-04-07	180.53	181.43	173.20	174.79	519089
2022-04-08	175.42	176.28	172.43	173.00	426511
2022-04-11	171.68	175.30	170.65	171.59	360758
2022-04-12	173.52	175.40	171.75	172.00	398215
2022-04-13	172.00	174.63	171.72	172.92	259993
2022-04-14	172.73	172.99	169.00	170.02	396392
2022-04-18	170.09	173.32	169.65	170.58	245646
2022-04-19	169.42	172.95	168.62	171.72	432468
2022-04-20	171.45	172.81	168.02	171.87	396805
2022-04-21	173.77	175.48	169.31	170.04	235020
2022-04-22	169.98	170.85	166.40	169.01	367939
2022-04-25	167.31	168.98	163.47	166.11	273527
2022-04-26	164.52	165.60	162.34	162.34	201025
2022-04-27	161.85	163.78	159.56	161.33	297761
2022-04-28	163.20	163.63	159.51	162.18	215326
2022-04-29	161.02	162.43	157.79	158.42	206666
2022-05-02	158.20	163.36	158.20	162.87	350912
2022-05-03	162.04	164.14	160.05	162.17	287266
2022-05-04	162.08	166.59	160.93	166.38	183415
2022-05-05	165.85	167.47	161.78	163.26	215776
2022-05-06	163.06	163.06	156.25	158.41	280891
2022-05-09	156.25	159.19	151.01	152.40	461425
2022-05-10	163.99	163.99	156.49	160.15	502946
2022-05-11	161.42	169.76	160.01	161.82	408885
2022-05-12	161.83	167.70	160.11	167.41	513433
2022-05-13	167.66	172.80	167.10	172.12	384289
2022-05-16	171.72	173.32	169.51	171.75	244258
2022-05-17	174.15	179.57	173.09	178.48	355241
2022-05-18	176.40	179.46	171.01	172.86	392976
2022-05-19	172.41	177.10	171.64	174.78	284059
2022-05-20	175.92	177.73	172.89	174.00	462565
2022-05-23	176.07	177.28	173.68	175.36	283108
2022-05-24	173.49	173.49	159.87	160.43	853701
2022-05-25	160.75	167.90	160.75	165.86	643112
2022-05-26	166.75	171.50	166.75	171.21	418846
2022-05-27	172.11	176.70	171.90	176.70	230094
2022-05-31	176.00	177.01	174.45	175.22	277025
2022-06-01	175.50	177.30	173.28	175.41	272952
2022-06-02	174.57	176.40	173.02	176.08	447446
2022-06-03	175.89	177.00	174.57	175.81	340078
2022-06-06	176.28	176.77	173.82	175.00	277244
2022-06-07	173.39	176.88	171.69	176.49	200165
2022-06-08	175.13	177.07	172.29	172.66	166447
2022-06-09	172.96	173.90	170.89	171.57	156065
2022-06-10	168.96	170.11	166.18	167.28	247706
2022-06-13	163.27	163.46	158.13	160.25	312822
2022-06-14	161.61	165.93	159.00	165.19	314851
2022-06-15	165.19	168.97	165.00	166.79	276779
2022-06-16	163.04	163.04	157.96	159.70	386307
2022-06-17	161.08	162.98	158.84	160.35	399376
2022-06-21	162.00	163.97	160.00	160.10	417616
2022-06-22	158.06	161.68	157.06	159.85	335590
2022-06-23	159.85	161.94	158.94	160.43	351099
2022-06-24	161.99	166.41	161.99	164.35	420211
2022-06-27	165.46	167.86	163.96	166.98	279907
2022-06-28	168.19	170.98	166.25	166.32	392823
2022-06-29	166.62	167.09	162.02	164.34	245702
2022-06-30	163.22	166.73	161.39	162.88	390540
2022-07-01	161.59	169.74	161.59	168.53	375509
2022-07-05	165.36	165.36	160.70	164.58	393990
2022-07-06	165.00	165.76	159.99	163.27	282033
2022-07-07	164.95	168.96	164.95	167.73	399984
2022-07-08	167.91	169.06	165.35	166.98	246833
2022-07-11	166.62	168.55	164.81	166.01	245889
2022-07-12	165.06	170.24	165.06	167.91	260526
2022-07-13	167.20	168.88	164.71	167.46	289109
2022-07-14	164.91	166.26	163.48	163.87	277515
2022-07-15	165.90	170.17	165.90	169.91	248317
2022-07-18	170.30	172.26	169.99	170.43	260651
2022-07-19	172.16	178.60	172.16	175.78	368219
2022-07-20	176.87	181.30	174.82	180.49	307388
2022-07-21	180.08	182.90	179.35	182.89	237913
2022-07-22	183.02	184.83	181.09	182.66	222947
2022-07-25	183.16	185.15	182.56	184.27	195970
2022-07-26	182.74	184.39	181.85	182.13	139524
2022-07-27	181.82	186.21	181.51	185.26	199825
2022-07-28	186.63	193.93	185.29	192.78	329709
2022-07-29	192.80	193.05	187.50	188.37	391728
2022-08-01	188.37	189.49	185.52	188.55	270555
2022-08-02	188.50	188.75	186.20	187.48	193704
2022-08-03	188.38	191.82	188.00	190.44	422172
2022-08-04	192.00	197.22	189.54	195.23	362212
2022-08-05	192.99	195.06	191.62	194.03	347304
2022-08-08	194.68	196.47	194.01	195.84	263858
2022-08-09	195.21	196.98	193.51	196.25	271179
2022-08-10	196.25	199.98	196.22	198.00	211306
2022-08-11	199.23	204.62	198.04	201.99	419133
2022-08-12	201.99	203.20	201.16	201.81	311059
2022-08-15	201.00	201.00	196.31	199.26	504114
2022-08-16	200.00	203.74	199.07	202.16	306851
2022-08-17	200.25	201.92	199.00	200.38	285974
2022-08-18	201.20	201.43	198.89	200.34	206333
2022-08-19	198.05	199.85	197.22	197.98	212303
2022-08-22	196.47	197.26	193.75	194.07	228583
2022-08-23	193.94	194.88	193.36	193.58	257127
2022-08-24	192.30	194.00	191.01	192.43	208013
2022-08-25	193.73	196.16	193.16	194.91	179070
2022-08-26	194.84	194.93	191.79	191.85	196416
2022-08-29	190.10	195.00	188.13	193.23	335394
2022-08-30	193.88	194.40	189.13	190.33	265308
2022-08-31	190.12	192.96	189.27	191.32	230784
2022-09-01	190.95	191.34	188.10	190.86	223420
2022-09-02	192.84	194.40	190.34	191.31	192381
2022-09-06	194.24	194.80	186.61	188.37	266663
2022-09-07	188.72	189.55	187.11	188.14	194354
2022-09-08	187.72	191.01	187.24	190.17	253920
2022-09-09	191.09	196.76	191.08	195.37	258536
2022-09-12	196.66	200.13	196.59	198.46	288449
2022-09-13	195.35	197.52	192.69	193.20	266397
2022-09-14	194.32	194.57	187.28	191.22	284761
2022-09-15	190.45	194.13	190.45	192.52	233223
2022-09-16	189.56	191.36	187.73	190.86	702980
2022-09-19	189.66	192.23	188.63	191.96	223857
2022-09-20	191.71	192.90	189.94	191.29	291767
2022-09-21	191.00	193.24	187.86	187.86	217994
2022-09-22	187.71	188.88	179.03	179.51	426318
2022-09-23	177.21	177.44	171.83	175.88	276851
2022-09-26	174.64	175.81	169.94	170.04	358710
2022-09-27	172.16	172.86	167.34	168.48	220268
2022-09-28	169.14	171.97	168.39	170.44	259330
2022-09-29	169.29	169.29	164.36	166.73	181863
2022-09-30	166.48	169.38	165.90	166.85	324397
2022-10-03	167.83	173.25	166.67	172.74	454847
2022-10-04	174.08	178.76	173.89	178.68	373256
2022-10-05	176.97	180.09	175.62	178.38	297049
2022-10-06	178.32	179.69	175.90	176.20	294690
2022-10-07	174.35	175.33	171.75	173.39	405961
2022-10-10	174.06	175.50	172.18	172.33	373171
2022-10-11	171.01	174.68	169.51	171.09	339587
2022-10-12	170.73	171.81	168.79	168.84	338326
2022-10-13	168.19	176.00	166.02	175.40	419483
2022-10-14	176.79	178.20	171.84	172.20	308106
2022-10-17	174.46	177.89	173.98	177.42	375683
2022-10-18	180.69	185.29	179.13	184.94	495802
2022-10-19	184.97	187.76	180.72	182.96	325330
2022-10-20	182.41	185.03	180.57	181.84	315651
2022-10-21	183.12	184.74	181.63	184.18	212370
2022-10-24	185.06	186.44	183.29	185.95	280990
2022-10-25	186.30	191.55	186.30	191.18	408826
2022-10-26	191.17	192.86	184.74	185.52	481885
2022-10-27	186.19	187.05	178.44	178.50	556355
2022-10-28	179.06	182.29	177.52	180.98	598360
2022-10-31	180.43	180.92	168.91	171.30	956573
2022-11-01	174.52	179.39	173.47	176.36	427718
2022-11-02	174.21	175.00	169.39	170.81	563446
2022-11-03	168.54	168.78	163.10	164.41	576239
2022-11-04	166.86	166.86	152.29	155.50	1094234
2022-11-07	157.37	158.60	152.57	155.00	885525
2022-11-08	160.00	168.58	158.30	167.45	862842
2022-11-09	163.50	163.85	157.14	158.94	579414
2022-11-10	163.65	164.36	161.32	162.69	313883
2022-11-11	162.84	169.33	162.56	168.23	614288
2022-11-14	168.47	171.53	167.31	168.24	461569
2022-11-15	171.56	174.09	169.83	170.58	447186
2022-11-16	169.93	171.40	167.23	169.07	549874
2022-11-17	166.86	172.76	166.86	170.48	398867
2022-11-18	172.97	173.34	169.70	170.95	267227
2022-11-21	171.64	172.62	169.43	169.52	353576
2022-11-22	169.71	173.39	169.53	173.04	299102
2022-11-23	172.78	175.20	172.78	174.14	181527
2022-11-25	173.08	176.75	173.08	175.15	112541
2022-11-28	173.23	175.19	173.17	174.63	364845
2022-11-29	185.32	188.93	185.06	187.61	2253571
2022-11-30	186.24	191.42	183.51	189.56	7328169
2022-12-01	189.00	189.00	182.22	184.20	887640
2022-12-02	182.83	184.50	182.05	183.28	383116
2022-12-05	181.64	182.95	179.90	181.38	495939
2022-12-06	181.10	185.13	178.24	179.72	571786
2022-12-07	178.37	182.30	177.72	181.88	416807
2022-12-08	181.42	184.28	180.78	181.91	407044
2022-12-09	180.32	184.35	180.32	181.97	360670
2022-12-12	181.97	184.50	180.34	184.30	339221
2022-12-13	189.58	190.71	179.63	180.16	456597
2022-12-14	178.67	182.70	178.05	181.54	414748
2022-12-15	179.00	179.55	174.27	174.59	322360
2022-12-16	173.29	178.22	172.85	177.78	1141120
2022-12-19	176.61	176.88	167.62	169.99	394791
2022-12-20	169.93	173.15	168.62	172.10	379334
2022-12-21	172.74	176.05	171.68	175.87	395262
2022-12-22	173.64	174.36	171.61	173.67	354877
2022-12-23	173.69	176.48	173.69	175.96	214098
2022-12-27	175.96	176.85	174.06	176.75	257078
2022-12-28	177.01	177.95	173.32	173.33	194250
2022-12-29	174.00	177.99	172.56	176.54	159016
2022-12-30	175.21	175.24	171.96	175.03	194214
2023-01-03	176.22	177.85	174.18	174.24	269037
2023-01-04	175.24	179.24	174.54	179.02	264245
2023-01-05	178.62	180.68	176.43	179.76	177021
2023-01-06	182.04	184.82	179.66	183.99	191020
2023-01-09	183.71	184.86	182.05	182.78	208958
2023-01-10	182.50	184.96	182.07	183.97	212672
2023-01-11	185.00	186.28	183.31	185.17	249399
2023-01-12	185.22	185.60	182.05	183.12	225229
2023-01-13	182.15	185.03	181.20	184.09	137026
2023-01-17	184.75	186.03	182.49	183.43	186958
2023-01-18	183.39	185.48	181.74	183.57	236023
2023-01-19	181.49	183.38	180.42	182.26	172579
2023-01-20	182.39	186.01	181.58	185.91	202974
2023-01-23	185.51	187.55	184.63	187.40	251504
2023-01-24	187.44	188.91	185.92	186.77	228576
2023-01-25	186.79	195.27	186.53	191.96	413693
2023-01-26	192.83	196.27	192.83	196.24	261927
2023-01-27	199.84	204.76	197.67	204.35	438176
2023-01-30	203.05	203.81	197.01	201.48	399086
2023-01-31	201.69	204.89	198.43	204.77	475161
2023-02-01	203.74	211.44	202.53	210.87	329234
2023-02-02	211.92	217.76	210.33	212.75	395117
2023-02-03	211.09	214.49	208.02	209.38	458357
2023-02-06	208.40	210.36	206.73	207.61	246377
2023-02-07	206.62	207.79	195.45	202.01	514370
2023-02-08	202.01	204.08	200.37	201.11	300231
2023-02-09	202.33	202.33	196.21	197.99	251943
2023-02-10	196.01	197.51	194.39	195.75	247326
2023-02-13	196.00	198.15	194.00	197.44	257121
2023-02-14	196.47	198.44	195.02	197.88	191695
2023-02-15	198.14	202.26	197.15	202.17	261693
2023-02-16	198.32	201.34	198.01	199.53	177301
2023-02-17	199.78	200.83	196.95	200.16	337371
2023-02-21	198.23	198.82	194.23	194.77	212082
2023-02-22	194.06	196.69	193.32	195.94	245887
2023-02-23	195.81	198.17	194.55	196.83	151193
2023-02-24	194.17	195.15	190.01	191.36	441033
2023-02-27	191.47	192.86	186.33	192.30	867792
2023-02-28	184.74	189.00	180.02	185.90	898066
2023-03-01	185.00	186.68	180.96	186.22	494198
2023-03-02	184.94	185.09	181.09	183.79	373992
2023-03-03	184.42	185.19	181.13	182.96	462763
2023-03-06	183.44	185.53	178.89	179.39	541583
2023-03-07	179.60	181.17	174.37	174.52	545350
2023-03-08	174.59	175.85	170.44	171.80	644597
2023-03-09	171.27	172.10	162.02	162.51	652538
2023-03-10	161.90	168.12	158.59	165.70	904040
2023-03-13	165.20	171.08	164.20	166.25	787168
2023-03-14	169.21	173.22	164.12	165.53	543697
2023-03-15	162.11	164.49	159.02	160.45	429224
2023-03-16	158.48	166.56	158.28	164.08	443368
2023-03-17	162.86	164.81	158.08	159.20	644066
2023-03-20	160.09	163.54	159.25	160.79	330224
2023-03-21	163.45	164.96	160.21	163.25	270643
2023-03-22	164.46	165.31	161.22	161.46	308770
2023-03-23	162.78	164.15	159.09	160.73	373357
2023-03-24	159.59	160.75	157.41	160.27	381572
2023-03-27	161.77	169.10	160.63	168.29	758836
2023-03-28	166.75	169.33	165.17	166.04	443368
2023-03-29	167.57	171.32	167.57	170.49	387846
2023-03-30	172.70	172.70	168.52	170.09	195910
2023-03-31	171.01	172.87	170.70	172.66	198547
2023-04-03	173.05	174.18	171.36	172.82	178111
2023-04-04	173.63	173.63	168.19	170.53	225851
2023-04-05	169.91	173.17	169.42	172.75	280701
2023-04-06	171.84	174.65	171.84	172.96	198754
2023-04-10	172.00	177.65	171.94	176.12	197975
2023-04-11	176.75	178.29	175.96	177.45	237515
2023-04-12	179.72	179.87	174.77	174.97	144882
2023-04-13	176.66	178.61	176.29	177.18	149525
2023-04-14	177.23	179.01	176.60	178.53	160078
2023-04-17	179.44	179.59	176.13	177.95	229780
2023-04-18	178.51	179.51	175.63	175.80	208366
2023-04-19	175.11	177.82	172.47	176.35	287368
2023-04-20	175.12	177.49	175.01	175.64	252634
2023-04-21	175.64	175.66	172.19	172.71	220330
2023-04-24	172.84	176.04	172.61	174.05	203556
2023-04-25	172.31	173.87	169.62	170.44	216565
2023-04-26	170.20	171.73	168.62	169.39	188748
2023-04-27	169.86	172.84	168.90	172.77	171892
2023-04-28	172.62	175.90	172.62	173.45	252638
2023-05-01	174.11	176.02	172.40	173.57	181937
2023-05-02	172.00	172.03	163.34	167.52	353265
2023-05-03	168.74	170.62	165.00	165.20	254824
2023-05-04	163.48	163.48	156.39	156.59	246274
2023-05-05	158.51	165.63	158.03	164.26	291624
2023-05-08	165.68	169.39	165.36	166.01	353609
2023-05-09	166.02	171.09	163.93	164.20	416403
2023-05-10	164.36	167.32	157.60	160.01	438765
2023-05-11	158.47	159.31	155.39	157.18	421278
2023-05-12	158.09	160.13	156.58	159.79	320805
2023-05-15	160.21	162.29	160.20	161.45	278428
2023-05-16	160.80	160.80	157.53	159.17	320905
2023-05-17	160.51	164.40	159.79	163.28	250267
2023-05-18	163.22	164.83	160.30	163.12	241037
2023-05-19	164.00	164.00	159.16	160.30	313135
2023-05-22	161.06	161.99	160.03	160.63	197721
2023-05-23	160.01	161.64	158.85	158.90	282988
2023-05-24	158.24	159.54	155.11	155.57	318011
2023-05-25	154.84	155.86	150.99	151.81	368300
2023-05-26	152.27	153.24	151.61	152.52	334383
2023-05-30	152.90	153.89	152.01	152.61	378785
2023-05-31	151.75	152.74	148.00	150.92	483695
2023-06-01	150.90	153.64	149.57	152.27	300876
2023-06-02	154.01	158.44	154.01	157.67	264527
2023-06-05	156.77	157.98	155.94	156.77	272302
2023-06-06	155.88	161.42	155.30	161.26	296307
2023-06-07	162.23	167.67	162.11	166.61	341981
2023-06-08	166.74	169.09	164.27	168.33	301798
2023-06-09	168.49	169.07	165.13	165.51	208798
2023-06-12	165.51	168.08	164.75	167.62	223780
2023-06-13	167.59	170.43	167.59	168.30	265943
2023-06-14	168.70	171.22	165.23	166.06	273118
2023-06-15	165.86	167.19	164.40	166.90	286893
2023-06-16	167.01	168.00	163.97	165.03	752069
2023-06-20	164.16	164.16	160.63	162.48	348166
2023-06-21	162.00	164.77	160.98	162.63	341171
2023-06-22	162.67	162.67	159.00	159.85	249263
2023-06-23	158.83	160.47	157.65	158.17	527291
2023-06-26	158.75	165.55	158.19	164.49	298464
2023-06-27	164.22	168.65	163.27	167.89	198588
2023-06-28	167.16	167.16	162.69	166.00	226911
2023-06-29	165.79	169.31	165.42	169.17	210195
2023-06-30	169.80	169.90	166.02	166.55	250515
2023-07-03	167.30	168.54	165.02	167.12	228209
2023-07-05	165.47	167.46	163.03	167.17	250357
2023-07-06	165.08	167.69	164.46	167.52	195106
2023-07-07	167.87	171.68	167.87	170.33	342183
2023-07-10	170.34	174.49	170.28	172.46	283248
2023-07-11	174.06	176.18	173.27	175.09	306381
2023-07-12	178.00	178.00	175.88	176.96	168325
2023-07-13	178.04	180.32	176.17	178.48	217701
2023-07-14	178.51	179.94	174.38	175.00	207589
2023-07-17	175.47	177.72	174.04	175.92	170818
2023-07-18	176.49	183.79	176.49	183.05	300453
2023-07-19	183.87	185.62	181.44	182.04	245784
2023-07-20	182.50	183.96	181.18	183.45	211782
2023-07-21	183.65	183.65	180.16	180.33	198932
2023-07-24	180.60	182.34	180.03	180.68	164013
2023-07-25	179.82	183.69	179.80	181.04	191690
2023-07-26	181.34	183.41	180.92	181.78	220752
2023-07-27	183.00	184.28	180.00	180.28	211932
2023-07-28	181.94	184.13	181.94	182.41	162569
2023-07-31	182.53	187.32	182.53	186.72	239248
2023-08-01	185.99	186.63	181.84	182.19	245195
2023-08-02	181.17	182.30	179.29	179.91	246833
2023-08-03	179.25	179.27	175.24	175.54	302660
2023-08-04	175.27	182.18	175.27	181.73	318793
2023-08-07	183.14	186.88	181.04	184.13	650323
2023-08-08	177.00	182.86	174.43	176.73	558679
2023-08-09	175.14	175.14	165.04	165.19	559839
2023-08-10	165.19	167.65	164.35	165.43	249851
2023-08-11	164.26	165.89	163.53	164.75	330842
2023-08-14	163.59	163.59	159.50	162.09	412155
2023-08-15	160.16	162.54	159.17	161.84	286215
2023-08-16	160.99	162.46	156.41	156.56	273971
2023-08-17	156.38	158.22	155.36	157.73	268424
2023-08-18	156.46	159.24	156.35	157.61	244924
2023-08-21	157.56	161.57	157.22	161.00	247287
2023-08-22	160.75	161.90	155.75	156.82	284514
2023-08-23	157.13	158.08	156.35	156.72	240389
2023-08-24	155.80	159.86	155.80	158.31	321391
2023-08-25	159.13	160.19	156.98	157.08	210949
2023-08-28	157.30	161.22	157.30	160.06	190751
2023-08-29	160.55	165.16	159.59	164.62	238177
2023-08-30	165.10	167.04	163.66	165.99	314485
2023-08-31	166.03	166.64	162.48	162.80	203380
2023-09-01	161.48	162.26	140.82	141.50	1800674
2023-09-05	142.96	144.45	140.00	140.23	947399
2023-09-06	139.24	142.68	138.95	140.95	785632
2023-09-07	139.40	140.53	133.32	133.65	1131210
2023-09-08	134.66	134.93	133.09	133.93	679846
2023-09-11	142.98	142.98	142.98	142.98	79987
2023-09-12	142.98	148.02	141.98	147.25	956138
2023-09-13	147.94	150.27	145.20	149.61	783624
2023-09-14	151.17	166.92	151.17	157.85	1401801
2023-09-15	157.32	159.48	151.79	152.04	1729134
2023-09-18	152.35	153.00	148.43	150.07	584784
2023-09-19	149.77	152.08	147.46	150.98	506508
2023-09-20	151.15	152.14	141.88	141.96	1006213
2023-09-21	141.49	145.96	139.33	143.70	594197
2023-09-22	143.77	143.90	138.75	139.72	408280
2023-09-25	138.92	139.79	136.28	136.96	344918
2023-09-26	135.75	139.09	135.72	137.20	338849
2023-09-27	137.87	140.59	137.74	139.81	354263
2023-09-28	139.99	142.00	139.23	140.64	307736
2023-09-29	141.62	144.34	141.50	143.37	382514
2023-10-02	143.32	143.39	139.89	140.71	258755
2023-10-03	139.44	139.89	135.15	135.64	324892
2023-10-04	135.79	137.63	132.67	135.22	273784
2023-10-05	135.01	135.59	133.08	133.75	203549
2023-10-06	132.96	136.76	132.30	136.02	264959
2023-10-09	136.11	139.73	133.95	138.48	239851
2023-10-10	139.16	143.32	139.06	142.74	280261
2023-10-11	142.65	144.81	141.79	142.73	214906
2023-10-12	142.74	143.15	138.86	139.47	250971
2023-10-13	139.78	141.28	139.42	140.51	195315
2023-10-16	141.98	146.13	141.33	145.13	246552
2023-10-17	144.31	149.00	144.25	147.17	282846
2023-10-18	145.90	146.55	143.18	143.27	191793
2023-10-19	143.51	145.19	142.13	142.86	206131
2023-10-20	142.89	143.08	140.38	140.47	228305
2023-10-23	139.40	141.78	138.02	139.17	238113
2023-10-24	140.28	142.46	139.81	140.79	237995
2023-10-25	139.64	140.92	137.37	137.76	266160
2023-10-26	137.31	138.62	133.56	136.45	267211
2023-10-27	136.96	139.63	135.24	135.50	210681
2023-10-30	136.84	138.91	136.13	137.94	138767
2023-10-31	138.23	141.12	138.23	140.08	222992
2023-11-01	139.68	141.00	137.68	140.44	332091
2023-11-02	142.89	151.29	142.89	150.97	429731
2023-11-03	154.79	158.95	154.79	156.84	288133
2023-11-06	156.45	156.77	152.97	153.80	431741
2023-11-07	154.32	154.39	150.58	151.46	443388
2023-11-08	146.93	153.20	141.06	147.40	635005
2023-11-09	146.63	147.40	142.54	144.24	350783
2023-11-10	144.73	146.56	143.10	146.34	243523
2023-11-13	145.85	146.43	140.92	143.71	424107
2023-11-14	148.76	150.48	148.00	148.97	476016
2023-11-15	149.14	151.76	148.74	149.48	309383
2023-11-16	149.29	150.44	145.42	147.33	372742
2023-11-17	149.52	151.12	148.61	149.89	355773
2023-11-20	149.89	152.73	148.00	151.17	271036
2023-11-21	150.64	151.05	149.55	149.64	194726
2023-11-22	150.39	151.89	148.30	149.44	193846
2023-11-24	149.29	150.49	148.91	149.88	73125
2023-11-27	148.35	149.98	146.06	146.13	382913
2023-11-28	145.37	145.61	141.64	142.91	380263
2023-11-29	144.25	145.47	142.24	144.66	313890
2023-11-30	144.88	145.50	141.77	141.93	256731
2023-12-01	142.00	149.21	141.45	149.12	361822
2023-12-04	148.30	151.31	147.68	148.86	231598
2023-12-05	147.81	148.40	141.38	142.29	308584
2023-12-06	144.09	145.70	141.56	141.79	233258
2023-12-07	142.72	144.78	141.86	142.39	247487
2023-12-08	141.83	149.09	141.56	148.63	391655
2023-12-11	147.51	147.51	144.27	146.39	242583
2023-12-12	146.52	146.52	143.00	143.93	298240
2023-12-13	143.31	152.10	142.25	151.44	477384
2023-12-14	153.70	162.06	153.70	157.88	815598
2023-12-15	156.89	157.15	151.52	154.63	1401263
2023-12-18	155.89	159.45	155.21	156.50	375507
2023-12-19	157.25	159.87	157.25	159.54	266473
2023-12-20	159.54	160.03	155.41	155.72	247863
2023-12-21	157.10	160.08	155.22	159.37	188591
2023-12-22	160.18	160.73	155.40	156.98	205752
2023-12-26	156.34	159.15	155.00	158.31	186867
2023-12-27	158.71	159.55	156.52	157.28	182707
2023-12-28	156.74	160.26	156.74	158.87	130337
2023-12-29	158.31	159.77	154.82	156.75	205684
2024-01-02	156.12	161.90	154.98	160.22	280561
2024-01-03	157.53	159.13	155.80	156.73	196625
2024-01-04	157.40	158.95	155.75	158.51	237555
2024-01-05	157.80	162.23	157.54	160.12	363053
2024-01-08	160.84	172.71	159.84	172.12	450096
2024-01-09	170.67	172.56	169.89	172.29	325890
2024-01-10	172.32	172.69	169.14	170.75	298462
2024-01-11	171.34	172.22	168.36	172.04	241607
2024-01-12	172.79	174.06	170.82	171.82	339418
2024-01-16	170.82	171.78	168.54	169.38	380115
2024-01-17	166.47	170.46	165.59	167.57	310558
2024-01-18	168.97	169.00	166.72	167.40	233049
2024-01-19	168.43	172.83	166.58	172.53	158364
2024-01-22	173.90	177.79	173.90	176.41	237131
2024-01-23	178.76	180.00	173.50	173.57	254501
2024-01-24	176.70	176.70	171.30	172.00	252457
2024-01-25	174.92	177.55	174.49	176.73	211598
2024-01-26	178.32	180.80	177.59	180.63	230984
2024-01-29	179.40	181.39	178.75	179.96	191924
2024-01-30	179.33	180.52	178.53	180.17	174622
2024-01-31	180.23	183.68	177.65	177.71	286392
2024-02-01	179.02	181.01	172.86	178.50	213261
2024-02-02	177.43	178.44	175.46	176.73	194830
2024-02-05	174.66	174.67	170.91	171.57	224347
2024-02-06	171.08	173.95	171.08	172.92	165005
2024-02-07	173.26	173.26	155.23	159.31	761615
2024-02-08	158.13	161.18	154.17	160.88	567448
2024-02-09	161.30	166.82	161.27	162.72	513696
2024-02-12	163.80	169.45	163.74	168.97	433421
2024-02-13	162.93	166.92	160.64	164.34	414938
2024-02-14	167.04	170.03	164.53	169.89	405441
2024-02-15	170.05	174.10	170.05	173.87	335017
2024-02-16	172.27	174.86	171.66	173.77	405858
2024-02-20	171.88	172.84	168.36	170.14	464520
2024-02-21	169.10	170.80	166.59	170.19	322498
2024-02-22	170.19	171.40	168.99	170.27	260568
2024-02-23	169.56	170.05	162.78	163.69	601204
2024-02-26	162.94	164.46	160.48	160.56	485295
2024-02-27	161.72	164.50	161.05	162.40	489422
2024-02-28	160.00	165.78	159.55	164.81	472361
2024-02-29	165.63	173.62	165.63	166.17	399160
2024-03-01	166.87	167.16	162.64	163.69	268087
2024-03-04	163.67	163.99	155.79	156.10	589237
2024-03-05	155.50	160.69	154.82	157.31	365019
2024-03-06	161.99	166.25	160.13	160.65	620256
2024-03-07	161.50	163.45	161.27	162.45	514349
2024-03-08	162.86	165.34	161.86	163.50	363247
2024-03-11	162.17	167.23	162.17	165.83	403679
2024-03-12	166.11	166.54	164.44	165.37	311265
2024-03-13	165.35	169.90	165.35	169.35	416504
2024-03-14	168.95	168.95	163.92	166.52	333353
2024-03-15	166.28	168.66	163.07	163.46	2642225
2024-03-18	162.00	162.48	157.75	159.45	502092
2024-03-19	159.16	165.16	159.16	164.05	373837
2024-03-20	164.01	167.42	161.95	166.82	327644
2024-03-21	168.00	168.63	164.67	167.51	299307
2024-03-22	167.50	167.62	163.23	164.76	299608
2024-03-25	166.03	168.54	166.03	167.16	201965
2024-03-26	168.39	169.36	167.24	168.74	198546
2024-03-27	170.00	172.23	169.73	171.89	221069
2024-03-28	171.89	173.34	171.40	172.29	166418
2024-04-01	172.99	172.99	167.91	170.13	230909
2024-04-02	169.19	170.93	166.95	167.98	207488
2024-04-03	168.40	170.35	166.60	169.88	198264
2024-04-04	171.34	173.28	168.05	168.26	159612
2024-04-05	167.88	169.32	166.80	167.46	196881
2024-04-08	167.89	169.51	165.49	165.83	196180
2024-04-09	165.87	169.27	164.76	169.07	204682
2024-04-10	166.20	166.20	160.79	162.95	268434
2024-04-11	162.95	164.91	161.95	163.16	230628
2024-04-12	162.19	162.75	159.46	159.78	255181
2024-04-15	160.50	162.79	159.19	159.87	269092
2024-04-16	159.63	160.23	156.89	159.05	197544
2024-04-17	160.53	161.40	158.50	158.87	210440
2024-04-18	159.99	163.97	159.68	161.96	216300
2024-04-19	162.27	165.51	160.00	165.25	188199
2024-04-22	166.00	166.00	160.73	161.01	348134
2024-04-23	160.64	164.45	160.64	163.11	265200
2024-04-24	162.96	164.56	162.83	164.11	210832
2024-04-25	161.72	162.66	160.22	160.98	181718
2024-04-26	160.80	162.00	158.42	158.92	250869
2024-04-29	160.00	165.70	159.99	164.75	225270
2024-04-30	163.51	163.51	158.98	160.06	225999
2024-05-01	160.39	163.91	160.01	161.65	316933
2024-05-02	164.46	164.57	161.96	164.30	294818
2024-05-03	166.73	168.36	165.48	166.56	272399
2024-05-06	168.52	169.55	167.94	168.26	183261
2024-05-07	168.27	169.65	166.31	166.39	274995
2024-05-08	166.38	169.76	163.82	168.11	356285
2024-05-09	171.60	179.92	166.61	177.94	587337
2024-05-10	178.00	178.00	171.34	172.30	341558
2024-05-13	177.38	178.00	173.78	174.21	354954
2024-05-14	176.67	185.42	176.67	179.69	408614
2024-05-15	181.51	181.59	172.82	173.96	358654
2024-05-16	173.87	174.00	170.34	170.54	344097
2024-05-17	170.54	172.96	169.12	169.56	250901
2024-05-20	169.56	170.25	166.25	167.21	260452
2024-05-21	166.00	167.58	161.90	162.18	445649
2024-05-22	160.78	165.08	160.50	161.42	333230
2024-05-23	161.59	161.60	157.34	157.63	279578
2024-05-24	159.13	159.95	155.95	158.25	346509
2024-05-28	158.56	159.87	156.89	157.72	226991
2024-05-29	156.06	157.34	154.57	156.55	271588
2024-05-30	157.25	163.67	156.72	163.46	325962
2024-05-31	163.48	165.82	162.95	165.69	437158
2024-06-03	166.74	167.23	162.56	163.09	295176
2024-06-04	162.05	162.60	157.40	158.21	676358
2024-06-05	158.88	160.19	156.01	158.34	217919
2024-06-06	157.11	159.45	156.38	156.74	202656
2024-06-07	155.31	158.72	154.59	156.47	195880
2024-06-10	154.36	155.35	151.26	153.82	380368
2024-06-11	153.48	155.71	151.89	153.52	233975
2024-06-12	157.20	160.51	155.51	155.89	468781
2024-06-13	154.99	155.15	152.08	153.00	340585
2024-06-14	150.85	152.30	149.02	150.56	386420
2024-06-17	150.56	152.49	147.25	151.91	497193
2024-06-18	152.13	154.44	150.62	151.94	400514
2024-06-20	151.53	156.15	151.20	155.38	321855
2024-06-21	155.91	158.56	155.13	156.97	2534687
2024-06-24	157.59	159.09	156.22	157.80	328390
2024-06-25	157.39	157.74	154.16	157.23	291708
2024-06-26	155.84	157.18	155.50	156.74	253421
2024-06-27	156.92	159.90	155.88	159.80	192093
2024-06-28	161.00	166.65	160.91	166.01	601001
2024-07-01	166.34	169.49	165.36	166.33	424465
2024-07-02	166.51	166.94	164.54	166.57	244812
2024-07-03	167.00	170.66	165.95	167.47	155557
2024-07-05	166.42	168.37	164.55	167.55	448404
2024-07-08	167.73	168.40	164.89	165.02	256962
2024-07-09	164.97	167.75	164.69	166.89	206251
2024-07-10	167.53	171.01	167.37	170.90	284029
2024-07-11	173.81	175.82	173.15	174.87	244207
2024-07-12	176.75	177.01	174.01	174.06	237356
2024-07-15	174.89	175.89	172.84	173.16	307736
2024-07-16	174.03	181.04	173.51	180.30	394145
2024-07-17	179.14	183.34	177.18	181.66	342954
2024-07-18	181.93	183.99	175.94	176.47	290593
2024-07-19	176.01	177.04	174.14	175.37	216623
2024-07-22	175.84	177.60	173.69	177.54	351179
2024-07-23	176.33	179.59	176.00	177.68	203899
2024-07-24	177.59	180.30	174.78	175.00	225137
2024-07-25	175.20	178.39	174.29	177.22	237088
2024-07-26	181.54	184.21	179.82	183.36	224228
2024-07-29	184.17	184.41	180.99	182.36	332911
2024-07-30	184.05	185.01	181.53	184.47	382254
2024-07-31	185.33	187.27	183.66	184.79	320499
2024-08-01	186.01	187.27	178.85	179.88	210582
2024-08-02	176.12	178.92	174.56	176.87	332355
2024-08-05	168.54	172.06	166.13	168.45	317547
2024-08-06	168.45	174.16	167.66	172.02	269114
2024-08-07	175.50	175.50	170.72	171.90	286253
2024-08-08	166.32	167.67	161.00	163.55	467673
2024-08-09	162.37	162.40	157.73	158.29	370822
2024-08-12	157.16	157.16	152.32	154.25	305101
2024-08-13	156.06	158.92	155.40	157.30	286514
2024-08-14	157.81	159.16	156.32	158.85	405144
2024-08-15	160.69	162.57	159.74	160.61	300512
2024-08-16	160.73	164.67	160.73	164.09	318600
2024-08-19	162.88	167.65	162.88	167.19	227822
2024-08-20	166.51	167.84	165.89	166.76	146968
2024-08-21	168.37	169.43	166.24	169.10	217047
2024-08-22	169.99	170.89	166.69	167.59	186499
2024-08-23	168.80	172.47	168.80	171.55	229877
2024-08-26	172.67	173.49	170.50	170.61	207490
2024-08-27	170.28	171.82	169.07	169.21	191944
2024-08-28	168.20	170.40	168.20	169.33	191005
2024-08-29	170.05	171.11	168.62	168.64	183958
2024-08-30	169.72	171.03	168.64	170.88	277084
2024-09-03	169.86	171.19	165.55	166.49	211405
2024-09-04	166.47	169.81	166.35	167.47	195895
2024-09-05	168.75	168.94	162.43	162.78	197914
2024-09-06	162.69	164.62	160.83	161.45	234182
2024-09-09	161.62	163.79	160.55	162.76	256007
2024-09-10	163.03	163.03	159.77	162.01	197188
2024-09-11	161.61	161.61	157.07	160.89	225805
2024-09-12	162.19	162.84	158.13	160.59	367699
2024-09-13	162.05	167.26	162.05	166.97	191283
2024-09-16	167.50	168.34	165.34	166.45	283183
2024-09-17	167.99	170.22	166.87	169.02	238576
2024-09-18	169.77	172.76	167.66	167.92	237357
2024-09-19	170.64	171.15	167.53	167.66	541876
2024-09-20	167.57	168.62	165.13	166.40	674542
2024-09-23	167.56	167.56	163.68	165.74	485634
2024-09-24	166.85	168.59	166.29	167.58	401900
2024-09-25	167.58	167.93	162.24	162.54	258999
2024-09-26	163.88	166.45	163.88	164.73	270392
2024-09-27	166.61	168.85	164.65	166.38	210925
2024-09-30	166.27	167.65	165.02	165.35	225117
2024-10-01	164.89	165.60	162.70	164.82	328006
2024-10-02	163.60	164.76	163.18	163.84	165214
2024-10-03	162.51	163.55	161.80	162.64	224769
2024-10-04	163.98	165.90	162.49	164.25	201558
2024-10-07	164.42	165.54	162.39	163.45	159747
2024-10-08	163.10	163.50	161.51	163.19	151779
2024-10-09	162.30	166.78	162.26	165.80	237500
2024-10-10	165.80	166.59	164.08	166.42	299448
2024-10-11	166.96	170.88	166.76	169.67	227479
2024-10-14	169.06	169.06	166.48	168.48	186508
2024-10-15	169.01	169.97	166.91	167.50	297468
2024-10-16	168.77	173.21	168.77	172.00	236206
2024-10-17	171.15	172.68	170.56	172.33	205712
2024-10-18	172.21	173.92	171.39	173.47	197926
2024-10-21	173.49	173.97	170.09	171.03	223233
2024-10-22	171.57	173.31	170.00	170.38	235763
2024-10-23	170.37	171.96	167.03	169.03	228868
2024-10-24	170.02	170.12	168.46	169.59	293619
2024-10-25	171.26	174.33	170.87	170.93	219256
2024-10-28	172.58	174.75	171.97	173.81	201344
2024-10-29	173.75	177.45	173.39	176.47	251896
2024-10-30	176.39	182.50	176.39	178.41	298763
2024-10-31	178.60	181.11	175.64	175.92	256657
2024-11-01	175.94	178.77	171.45	177.08	353401
2024-11-04	177.78	178.75	173.33	173.58	287015
2024-11-05	172.94	175.18	171.45	172.87	347498
2024-11-06	179.26	184.90	177.34	183.25	719991
2024-11-07	190.00	191.86	185.55	188.50	724233
2024-11-08	185.79	185.79	163.92	166.04	1148413
2024-11-11	167.00	172.45	166.00	171.01	511302
2024-11-12	171.13	171.87	167.08	168.18	347723
2024-11-13	168.61	168.61	164.90	166.08	328783
2024-11-14	167.07	167.39	164.55	166.18	295187
2024-11-15	165.01	166.02	160.97	161.84	429462
2024-11-18	162.14	163.31	159.88	162.18	341980
2024-11-19	160.63	164.10	159.11	163.52	306529
2024-11-20	162.58	166.93	162.21	166.83	330304
2024-11-21	166.55	169.31	164.95	169.12	296848
2024-11-22	170.00	171.88	168.65	169.75	374430
2024-11-25	171.22	172.99	170.21	170.61	329558
2024-11-26	169.39	170.95	168.30	170.29	224118
2024-11-27	171.25	173.10	170.87	171.15	236356
2024-11-29	172.28	173.00	170.25	170.59	145935
2024-12-02	170.64	173.51	168.73	173.16	282961
2024-12-03	173.63	174.43	169.44	170.41	243606
2024-12-04	170.18	173.20	168.58	172.94	253514
2024-12-05	173.53	173.64	170.94	171.09	215715
2024-12-06	171.02	171.02	168.81	170.17	179082
2024-12-09	170.69	172.71	166.98	167.54	279929
2024-12-10	167.50	169.68	165.25	169.15	244692
2024-12-11	169.99	169.99	163.59	163.59	499619
2024-12-12	163.84	166.47	163.09	165.00	514812
2024-12-13	165.00	165.67	162.14	164.60	455016
2024-12-16	162.61	165.78	162.50	163.33	358926
2024-12-17	163.13	163.13	160.87	161.46	380765
2024-12-18	162.23	164.74	157.71	158.98	441577
2024-12-19	159.64	160.99	156.59	157.01	416697
2024-12-20	157.42	161.04	156.74	158.49	2159079
2024-12-23	158.17	158.66	156.14	158.22	378744
2024-12-24	158.36	160.12	156.83	159.93	162464
2024-12-26	158.91	161.24	158.36	159.93	180255
2024-12-27	159.74	160.53	157.95	159.14	166312
2024-12-30	158.90	159.32	156.52	157.10	257543
2024-12-31	157.86	158.83	155.91	157.97	379660
2025-01-02	158.81	160.03	157.72	159.29	339456
2025-01-03	159.23	161.00	158.01	160.83	184769
2025-01-06	161.35	165.39	161.34	163.22	243796
2025-01-07	163.67	164.71	160.15	161.29	307548
2025-01-08	160.13	160.61	157.26	157.53	281982
2025-01-10	156.50	157.81	147.83	150.43	463026
2025-01-13	150.02	151.40	149.00	151.23	313744
2025-01-14	152.50	153.73	151.10	151.98	287078
2025-01-15	155.50	157.28	153.74	154.19	274635
2025-01-16	153.60	154.51	151.52	151.68	205852
2025-01-17	153.97	154.06	151.95	152.86	190145
2025-01-21	153.35	154.12	152.35	153.57	265589
2025-01-22	152.82	156.50	152.01	154.70	217959
2025-01-23	154.81	156.75	154.81	156.39	247787
2025-01-24	156.59	159.25	156.03	157.72	243975
2025-01-27	158.63	160.15	157.17	157.42	336608
2025-01-28	157.18	158.07	156.47	157.23	221224
2025-01-29	159.58	159.58	155.03	156.83	300233
2025-01-30	157.37	158.03	155.95	156.89	280077
2025-01-31	156.71	158.02	152.14	153.22	391682
2025-02-03	150.10	154.08	149.25	152.23	247757
2025-02-04	152.91	154.66	152.70	153.89	264147
2025-02-05	153.67	154.93	152.98	153.85	215554
2025-02-06	154.12	155.55	151.40	151.65	213920
2025-02-07	152.37	152.75	150.94	151.40	367348
2025-02-10	152.11	152.67	149.53	151.46	309452
2025-02-11	150.61	153.50	150.61	153.06	258667
2025-02-12	149.74	151.28	149.61	149.75	240741
2025-02-13	150.00	151.27	149.48	150.76	390864
2025-02-14	152.20	154.62	151.10	153.34	278985
2025-02-18	152.56	154.88	151.52	154.49	279788
2025-02-19	153.56	155.69	153.18	154.34	241714
2025-02-20	153.75	154.96	152.33	154.58	254250
2025-02-21	156.05	157.09	148.95	149.56	447825
2025-02-24	149.56	152.93	147.13	150.59	338405
2025-02-25	150.97	152.75	147.96	149.23	366407
2025-02-26	149.45	152.02	146.04	146.34	547188
2025-02-27	163.00	169.80	156.51	162.58	1217863
2025-02-28	163.54	171.95	163.54	169.15	1153388
2025-03-03	169.15	173.11	168.63	172.96	822996
2025-03-04	173.22	173.45	166.89	169.75	624745
2025-03-05	169.94	171.17	166.23	169.63	444540
2025-03-06	167.84	172.85	166.80	172.59	632626
2025-03-07	173.07	178.68	173.02	177.85	609980
2025-03-10	178.22	181.13	176.72	176.94	883491
2025-03-11	176.41	178.15	168.77	169.06	817124
2025-03-12	170.18	170.68	166.49	169.16	683060
2025-03-13	169.50	172.16	168.39	168.55	479114
2025-03-14	168.98	170.39	167.24	169.88	596758
2025-03-17	171.20	174.37	170.51	174.01	726274
2025-03-18	174.49	175.00	171.85	174.52	475868
2025-03-19	174.29	179.53	174.29	179.28	431272
2025-03-20	177.03	179.78	176.97	177.38	445081
2025-03-21	177.98	179.47	174.55	176.99	2599637
2025-03-24	178.42	178.98	175.57	177.40	635264
2025-03-25	177.91	181.20	177.55	181.00	484487
2025-03-26	181.20	183.57	180.49	182.75	489407
2025-03-27	181.65	183.21	179.00	179.49	335925
2025-03-28	178.51	182.00	174.58	176.45	410199
2025-03-31	176.47	179.90	175.65	179.22	374000
2025-04-01	178.78	181.21	176.59	178.76	532014
2025-04-02	176.13	181.96	175.60	181.86	319986
2025-04-03	176.06	177.86	166.84	166.96	784485
2025-04-04	161.44	161.97	152.83	153.42	930637
2025-04-07	149.90	159.58	147.02	150.67	645538
2025-04-08	156.56	157.02	145.79	147.79	635075
2025-04-09	145.80	161.29	143.32	159.40	834533
2025-04-10	157.60	157.60	148.03	152.98	842447
2025-04-11	153.00	154.83	148.10	151.99	707789
2025-04-14	154.10	156.22	151.87	152.54	362195
2025-04-15	152.50	154.58	152.02	152.40	245998
2025-04-16	154.20	154.39	145.90	147.19	386376
2025-04-17	147.34	149.12	146.70	147.50	279693
2025-04-21	146.60	147.63	144.41	146.42	439348
2025-04-22	148.36	150.77	147.25	150.44	497445
2025-04-23	153.64	157.35	149.36	149.97	367456
2025-04-24	149.22	151.83	149.00	150.96	259928
2025-04-25	150.94	153.05	149.90	152.12	220821
2025-04-28	152.20	153.85	151.36	152.37	430225
2025-04-29	151.24	151.54	149.10	150.20	440518
2025-04-30	147.67	150.20	141.66	149.66	906259
2025-05-01	149.35	150.49	144.52	144.68	477977
2025-05-02	146.15	152.79	146.06	152.66	779005
2025-05-05	149.59	158.75	149.59	155.37	977766
2025-05-06	152.53	154.85	152.22	154.52	448551
2025-05-07	155.21	158.44	154.64	155.89	1001853
2025-05-08	160.00	171.45	160.00	164.31	911137
2025-05-09	164.05	166.57	161.60	164.87	549552
2025-05-12	170.91	173.84	167.97	169.65	737952
2025-05-13	170.68	175.95	169.77	174.42	423371
2025-05-14	173.09	175.73	172.76	174.59	463279
2025-05-15	174.32	177.04	174.32	176.09	441435
2025-05-16	176.00	177.81	175.16	176.53	356006
2025-05-19	173.75	174.60	173.02	174.27	280420
2025-05-20	175.04	176.42	173.87	175.74	303204
2025-05-21	173.70	174.41	170.36	170.73	321795
2025-05-22	170.82	172.72	169.95	171.46	276152
2025-05-23	168.90	172.42	168.83	171.51	311671
2025-05-27	173.93	175.38	171.52	175.22	361170
2025-05-28	174.90	176.09	171.86	172.21	265268
2025-05-29	172.94	173.00	169.63	170.56	201591
2025-05-30	170.40	170.82	167.54	170.42	333983
2025-06-02	169.51	169.51	164.52	167.30	251751
2025-06-03	167.42	170.03	165.38	169.88	283578
2025-06-04	169.88	170.00	165.71	165.73	326726
2025-06-05	165.67	168.04	164.45	164.71	318870
2025-06-06	166.37	169.05	166.04	169.00	224880
2025-06-09	169.68	170.00	167.45	168.34	186941
2025-06-10	168.26	173.11	166.91	171.90	170416
2025-06-11	173.07	174.34	171.77	172.38	180624
2025-06-12	171.56	172.12	168.70	169.17	165035
2025-06-13	168.14	169.90	165.54	166.54	278760
2025-06-16	167.81	170.37	166.84	169.09	226138
2025-06-17	167.69	168.11	164.00	165.72	343756
2025-06-18	164.93	168.05	164.76	166.59	254459
2025-06-20	168.40	172.29	167.72	171.79	585724
2025-06-23	171.79	176.20	171.74	174.60	348422
2025-06-24	175.54	177.41	174.05	176.21	282325
2025-06-25	176.16	176.19	167.78	170.79	299525

Explore More About NXST

Coins representing dividend payouts and trends

NXST Dividend History

Discover Nexstar Media Group'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

NXST Stock Split History

Discover Nexstar Media Group'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

NXST Historical Prices

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

Web Analytics