OMCL Historical Prices

Summary

Key Stock Metrics

22.66

(May 6, 2025)

52-Week Low

55.75

(October 30, 2024)

52-Week High

187.29

(November 22, 2021)

All-Time High

29.40

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-09	8.71	9.21	8.71	8.76	77700
2001-08-10	8.90	8.90	8.15	8.46	158100
2001-08-13	8.54	8.54	8.36	8.40	21700
2001-08-14	8.40	8.50	8.30	8.50	68400
2001-08-15	8.49	8.49	8.21	8.30	46300
2001-08-16	8.35	8.45	8.15	8.45	49900
2001-08-17	8.47	8.70	8.34	8.35	337000
2001-08-20	8.35	8.60	8.35	8.50	357900
2001-08-21	8.48	8.48	8.16	8.20	100000
2001-08-22	8.25	8.36	8.15	8.30	511500
2001-08-23	8.30	8.30	8.15	8.22	29900
2001-08-24	8.35	8.35	8.15	8.22	28600
2001-08-27	8.15	8.35	8.15	8.20	19400
2001-08-28	8.15	8.22	8.15	8.19	48300
2001-08-29	8.22	8.27	8.16	8.27	28700
2001-08-30	8.27	8.53	7.92	8.53	185700
2001-08-31	8.08	9.33	8.08	9.18	77300
2001-09-04	9.10	9.10	8.30	8.57	335600
2001-09-05	8.40	9.81	8.35	9.19	136100
2001-09-06	9.34	9.70	9.15	9.70	24600
2001-09-07	9.45	10.40	9.15	9.67	119000
2001-09-10	9.90	9.90	9.45	9.64	155200
2001-09-17	9.56	9.85	8.95	9.22	345000
2001-09-18	9.50	9.50	7.65	8.50	14400
2001-09-19	8.25	8.60	8.05	8.15	137900
2001-09-20	8.15	8.15	6.75	6.88	77900
2001-09-21	7.00	7.00	5.42	5.60	288300
2001-09-24	5.65	6.15	5.60	5.95	521800
2001-09-25	6.19	6.40	6.05	6.19	45600
2001-09-26	6.18	6.20	5.90	6.00	78000
2001-09-27	6.10	6.10	5.95	6.10	16200
2001-09-28	6.20	7.55	6.20	7.50	40100
2001-10-01	7.40	7.40	6.95	7.30	14600
2001-10-02	7.03	7.50	7.03	7.50	4800
2001-10-03	7.49	7.82	7.35	7.70	162400
2001-10-04	7.79	8.45	7.78	8.10	7800
2001-10-05	7.82	8.30	7.80	8.10	122300
2001-10-08	8.30	8.30	8.04	8.25	800
2001-10-09	8.25	9.05	8.25	9.04	38000
2001-10-10	9.07	9.10	8.99	9.03	46500
2001-10-11	9.07	9.07	8.65	8.86	24900
2001-10-12	8.90	9.17	8.70	8.86	7400
2001-10-15	9.00	9.10	8.22	8.22	4400
2001-10-16	8.65	8.65	7.80	7.92	26100
2001-10-17	8.10	8.10	7.91	8.02	11100
2001-10-18	8.10	8.15	7.75	8.00	26500
2001-10-19	8.09	8.13	7.95	7.95	8200
2001-10-22	8.15	8.17	8.05	8.05	24500
2001-10-23	8.00	8.15	8.00	8.06	18800
2001-10-24	8.15	8.19	7.80	8.02	23700
2001-10-25	8.01	8.11	7.90	8.03	25900
2001-10-26	8.00	8.10	7.90	8.10	2400
2001-10-29	8.12	8.23	7.90	8.12	22600
2001-10-30	8.00	8.35	7.99	8.05	4900
2001-10-31	8.30	8.30	7.95	7.95	13400
2001-11-01	8.15	8.25	7.85	8.00	30400
2001-11-02	8.13	8.38	7.86	7.86	13300
2001-11-05	8.30	8.30	7.95	8.08	10400
2001-11-06	8.13	8.13	7.90	7.90	10100
2001-11-07	8.10	8.15	7.88	8.04	4600
2001-11-08	8.04	8.11	8.00	8.03	8900
2001-11-09	7.94	8.05	7.85	8.00	7300
2001-11-12	7.90	8.40	7.90	8.38	34500
2001-11-13	8.38	8.48	7.90	8.00	10100
2001-11-14	8.20	8.30	8.10	8.25	7900
2001-11-15	8.15	8.34	8.10	8.10	900
2001-11-16	8.15	8.15	7.85	7.85	2700
2001-11-19	8.27	8.88	8.12	8.80	53100
2001-11-20	8.83	8.88	8.50	8.50	22300
2001-11-21	8.65	8.65	7.70	7.70	10100
2001-11-23	8.40	8.40	7.65	7.80	15300
2001-11-26	7.68	8.15	7.68	8.15	76900
2001-11-27	8.15	8.50	7.90	7.90	54400
2001-11-28	7.85	8.20	7.80	8.18	7700
2001-11-29	8.29	8.60	8.29	8.60	8500
2001-11-30	8.50	8.94	8.42	8.77	16500
2001-12-03	8.76	8.99	8.64	8.70	37300
2001-12-04	8.71	9.67	8.71	9.30	256300
2001-12-05	9.35	10.50	9.30	10.50	30700
2001-12-06	10.50	10.50	9.90	10.10	96700
2001-12-07	10.15	10.26	9.42	9.54	70400
2001-12-10	9.51	9.80	9.20	9.30	19100
2001-12-11	9.35	9.55	9.10	9.10	32000
2001-12-12	9.10	9.25	8.31	8.31	54100
2001-12-13	8.36	8.49	8.19	8.20	14700
2001-12-14	8.34	8.34	7.70	8.00	39700
2001-12-17	8.06	8.12	7.64	7.72	24500
2001-12-18	7.80	7.83	7.07	7.65	102100
2001-12-19	7.50	7.70	7.31	7.50	152200
2001-12-20	7.30	7.89	7.30	7.65	104800
2001-12-21	7.89	7.89	7.60	7.60	4700
2001-12-24	7.60	7.60	7.60	7.60	100
2001-12-26	7.85	8.70	7.85	8.70	35300
2001-12-27	8.70	8.80	7.92	8.11	12300
2001-12-28	8.34	8.86	8.12	8.85	49800
2001-12-31	8.91	9.23	8.90	8.90	35000
2002-01-02	9.00	9.30	8.80	9.05	65500
2002-01-03	9.15	9.20	8.85	8.85	52600
2002-01-04	9.10	9.10	7.90	7.90	17400
2002-01-07	7.90	8.25	7.90	8.10	13400
2002-01-08	8.00	8.25	8.00	8.25	10500
2002-01-09	8.25	8.60	8.23	8.50	29200
2002-01-10	8.21	8.21	8.21	8.21	200
2002-01-11	8.50	8.80	8.44	8.71	14500
2002-01-14	8.30	9.20	8.30	8.80	19200
2002-01-15	8.60	8.95	8.39	8.39	9200
2002-01-16	8.32	8.32	8.07	8.07	10100
2002-01-17	8.15	8.30	7.75	8.11	28900
2002-01-18	8.11	8.11	7.49	7.49	46800
2002-01-22	7.70	8.04	7.50	7.80	16100
2002-01-23	7.47	7.60	7.27	7.60	3700
2002-01-24	7.70	7.70	7.30	7.40	28300
2002-01-25	7.43	7.83	7.40	7.40	21700
2002-01-28	7.40	8.20	7.20	8.20	144500
2002-01-29	8.19	8.46	8.10	8.10	58600
2002-01-30	8.40	8.46	7.55	7.55	123300
2002-01-31	7.80	8.00	7.80	7.87	166700
2002-02-01	7.40	7.99	7.25	7.65	65100
2002-02-04	7.50	7.50	6.50	6.50	1136800
2002-02-05	6.65	7.40	6.60	7.16	441300
2002-02-06	7.24	7.54	6.70	7.15	85100
2002-02-07	7.10	7.16	6.95	7.10	32800
2002-02-08	7.14	7.16	7.05	7.10	27900
2002-02-11	7.15	7.15	6.94	6.94	13600
2002-02-12	7.04	7.35	6.85	7.00	299100
2002-02-13	7.30	7.35	7.05	7.35	115200
2002-02-14	7.35	7.40	7.11	7.16	124700
2002-02-15	7.30	7.60	7.05	7.05	41600
2002-02-19	7.06	7.16	7.00	7.00	60400
2002-02-20	7.00	7.08	6.65	6.85	778100
2002-02-21	6.70	6.89	6.70	6.70	12000
2002-02-22	6.80	6.90	6.75	6.79	67200
2002-02-25	6.80	6.99	6.70	6.75	26600
2002-02-26	6.85	6.85	6.50	6.50	30000
2002-02-27	6.70	6.70	6.50	6.53	52800
2002-02-28	6.55	7.25	6.55	6.85	18300
2002-03-01	6.60	7.05	6.60	6.60	100700
2002-03-04	6.61	7.00	6.61	7.00	27900
2002-03-05	6.75	7.05	6.75	6.95	132300
2002-03-06	6.94	7.05	6.80	6.94	7100
2002-03-07	7.05	7.25	6.85	6.90	111100
2002-03-08	7.25	7.73	7.00	7.15	31300
2002-03-11	7.00	7.10	6.90	7.10	44300
2002-03-12	6.90	7.25	6.90	7.00	137400
2002-03-13	6.90	7.26	6.90	7.05	19500
2002-03-14	7.10	7.19	6.93	7.10	27200
2002-03-15	7.10	7.20	6.95	7.00	84500
2002-03-18	6.95	7.25	6.90	7.00	26900
2002-03-19	6.96	7.02	6.90	6.95	45900
2002-03-20	7.00	7.25	6.90	7.25	30700
2002-03-21	7.15	7.15	6.95	7.13	36900
2002-03-22	7.14	7.20	6.95	6.95	60900
2002-03-25	7.10	7.18	6.91	6.91	158300
2002-03-26	7.19	7.20	6.88	6.90	155100
2002-03-27	6.90	7.00	6.43	6.93	30900
2002-03-28	6.90	7.43	6.90	7.43	57900
2002-04-01	7.00	8.18	7.00	7.85	83500
2002-04-02	7.95	8.10	7.30	8.10	27900
2002-04-03	8.10	8.39	7.44	7.94	21900
2002-04-04	7.85	7.95	7.52	7.95	39300
2002-04-05	7.95	8.03	7.60	7.60	34200
2002-04-08	7.51	8.05	7.45	7.90	51000
2002-04-09	7.70	8.35	7.70	8.00	94500
2002-04-10	8.00	8.65	8.00	8.44	124000
2002-04-11	8.50	8.70	8.20	8.45	71800
2002-04-12	8.50	8.55	8.29	8.29	53100
2002-04-15	8.47	8.75	8.12	8.66	107800
2002-04-16	8.75	9.05	8.75	9.05	28400
2002-04-17	9.05	9.05	8.36	8.40	22700
2002-04-18	8.45	8.70	7.95	8.10	54300
2002-04-19	8.00	8.05	7.92	7.92	17500
2002-04-22	7.95	8.04	7.65	7.84	24700
2002-04-23	7.99	7.99	7.13	7.15	30100
2002-04-24	7.50	7.54	6.70	7.00	123300
2002-04-25	7.00	7.40	7.00	7.25	204800
2002-04-26	6.45	6.45	5.60	5.80	394000
2002-04-29	6.00	6.00	5.50	5.50	86800
2002-04-30	5.69	6.10	5.55	5.62	154700
2002-05-01	5.60	5.85	5.05	5.15	53600
2002-05-02	5.79	5.80	5.20	5.45	59700
2002-05-03	5.50	5.50	5.00	5.00	96800
2002-05-06	5.22	5.22	4.30	4.95	541400
2002-05-07	4.95	4.99	4.49	4.95	126100
2002-05-08	4.85	5.21	4.82	5.10	435600
2002-05-09	4.93	4.99	4.70	4.90	26200
2002-05-10	4.89	4.97	4.81	4.90	12400
2002-05-13	4.90	4.93	4.65	4.80	291500
2002-05-14	4.76	4.76	4.46	4.67	46700
2002-05-15	4.55	4.58	4.36	4.58	39000
2002-05-16	4.60	4.86	4.60	4.72	27300
2002-05-17	4.71	5.00	4.70	4.76	15500
2002-05-20	4.89	4.90	4.77	4.77	12100
2002-05-21	4.80	4.88	4.75	4.78	8800
2002-05-22	4.75	4.90	4.56	4.67	26300
2002-05-23	4.53	4.77	4.53	4.71	11600
2002-05-24	4.82	4.95	4.57	4.57	76000
2002-05-28	4.90	5.17	4.88	5.09	51900
2002-05-29	5.15	5.35	5.11	5.22	93200
2002-05-30	5.43	5.72	5.30	5.52	173700
2002-05-31	5.84	6.74	5.79	6.05	51400
2002-06-03	6.23	6.25	5.64	5.83	19800
2002-06-04	5.86	6.00	5.71	5.81	15400
2002-06-05	5.81	6.10	5.81	6.05	42900
2002-06-06	6.05	6.10	6.05	6.10	26300
2002-06-07	6.11	6.11	5.86	6.00	85600
2002-06-10	6.00	6.00	5.81	5.92	36100
2002-06-11	6.00	6.00	5.80	5.86	15100
2002-06-12	5.87	6.02	5.55	5.56	30100
2002-06-13	5.73	5.83	5.60	5.75	12600
2002-06-14	5.60	6.00	5.60	6.00	19500
2002-06-17	6.00	6.05	5.87	6.05	23800
2002-06-18	6.09	6.59	6.00	6.05	180100
2002-06-19	6.04	6.26	5.74	6.17	68800
2002-06-20	5.92	6.10	5.92	5.97	26900
2002-06-21	6.00	6.10	6.00	6.00	13600
2002-06-24	6.00	6.09	5.92	6.00	191300
2002-06-25	5.96	6.25	5.95	6.08	117100
2002-06-26	6.02	6.50	5.96	6.50	158200
2002-06-27	6.51	7.00	6.34	6.70	207700
2002-06-28	6.61	7.03	6.00	6.99	830300
2002-07-01	6.99	6.99	6.26	6.44	154600
2002-07-02	6.85	7.00	6.00	6.01	69800
2002-07-03	5.90	6.30	5.90	6.13	49200
2002-07-05	6.25	6.47	6.25	6.39	10400
2002-07-08	6.01	6.50	6.00	6.46	47000
2002-07-09	6.40	6.55	6.40	6.49	65400
2002-07-10	6.50	6.55	5.88	6.03	49400
2002-07-11	6.03	6.03	5.82	6.02	7200
2002-07-12	6.02	6.05	5.68	6.00	52100
2002-07-15	5.75	5.88	5.43	5.88	56100
2002-07-16	6.00	6.00	5.35	5.62	66000
2002-07-17	5.40	6.23	5.40	6.23	63100
2002-07-18	5.80	6.25	5.80	6.16	37400
2002-07-19	6.02	6.25	6.00	6.00	28000
2002-07-22	6.01	6.15	5.66	6.05	45900
2002-07-23	6.00	6.00	5.89	5.99	15500
2002-07-24	5.98	6.28	5.80	6.20	118000
2002-07-25	6.29	6.31	6.17	6.24	160900
2002-07-26	6.11	6.15	5.84	6.14	11600
2002-07-29	6.14	6.40	6.00	6.20	27900
2002-07-30	6.20	6.20	5.86	6.19	22000
2002-07-31	6.20	6.30	5.65	5.65	253700
2002-08-01	6.00	6.00	5.66	6.00	34100
2002-08-02	5.99	6.00	5.80	5.95	61400
2002-08-05	5.96	6.10	5.95	6.00	51600
2002-08-06	6.00	6.27	6.00	6.21	105800
2002-08-07	6.30	6.40	6.00	6.33	29100
2002-08-08	6.32	6.39	6.15	6.29	71000
2002-08-09	6.20	6.25	6.15	6.15	11600
2002-08-12	6.15	6.15	6.00	6.10	12400
2002-08-13	6.17	6.17	6.00	6.00	17100
2002-08-14	6.00	6.20	6.00	6.20	24700
2002-08-15	6.25	6.25	6.00	6.00	215300
2002-08-16	6.01	6.15	5.90	6.06	8400
2002-08-19	6.10	6.15	6.07	6.12	33400
2002-08-20	6.08	6.10	6.01	6.01	44300
2002-08-21	6.01	6.08	6.01	6.08	7800
2002-08-22	6.00	6.08	6.00	6.08	4600
2002-08-23	6.01	6.08	5.82	5.99	30200
2002-08-26	5.99	6.09	5.99	6.09	18300
2002-08-27	6.08	6.15	5.95	6.00	82100
2002-08-28	6.00	6.10	5.92	6.05	73800
2002-08-29	5.95	6.25	5.75	6.25	85000
2002-08-30	6.24	6.34	6.05	6.20	47900
2002-09-03	6.15	6.25	5.90	5.90	24000
2002-09-04	6.00	6.15	6.00	6.10	28000
2002-09-05	6.12	6.35	6.10	6.24	20400
2002-09-06	6.38	6.84	6.35	6.60	71000
2002-09-09	6.60	6.66	6.10	6.25	144800
2002-09-10	6.30	6.32	6.07	6.16	40800
2002-09-11	6.19	6.25	6.08	6.15	14900
2002-09-12	6.30	6.30	6.05	6.05	22600
2002-09-13	6.10	6.25	6.00	6.17	37000
2002-09-16	6.20	6.25	6.00	6.03	28900
2002-09-17	6.15	6.15	5.95	6.04	15900
2002-09-18	6.08	6.10	6.00	6.00	24200
2002-09-19	6.05	6.05	5.64	5.75	47900
2002-09-20	5.80	6.01	5.80	5.95	68600
2002-09-23	5.89	5.95	5.71	5.85	3600
2002-09-24	5.62	5.93	5.55	5.85	41700
2002-09-25	5.87	6.12	5.80	6.05	39700
2002-09-26	6.05	6.13	5.86	5.90	17900
2002-09-27	5.89	6.07	5.75	6.00	77900
2002-09-30	6.00	6.01	5.60	5.84	30200
2002-10-01	5.83	5.90	5.29	5.36	39400
2002-10-02	5.49	5.49	5.04	5.14	49600
2002-10-03	5.20	5.20	4.94	5.19	37600
2002-10-04	5.04	5.05	4.64	4.81	66700
2002-10-07	4.58	4.58	2.49	2.65	257800
2002-10-08	2.73	2.75	1.38	1.40	549400
2002-10-09	1.75	1.99	1.50	1.74	153700
2002-10-10	1.79	1.91	1.75	1.90	78800
2002-10-11	1.90	1.99	1.80	1.80	57900
2002-10-14	1.80	1.84	1.64	1.74	43000
2002-10-15	1.67	1.79	1.50	1.55	79900
2002-10-16	1.55	1.60	1.30	1.40	122800
2002-10-17	1.41	1.60	1.29	1.60	68700
2002-10-18	1.65	1.65	1.50	1.64	92800
2002-10-21	1.65	1.75	1.55	1.75	53800
2002-10-22	1.77	1.85	1.67	1.69	94900
2002-10-23	1.82	1.90	1.65	1.82	56700
2002-10-24	1.83	1.90	1.70	1.80	58600
2002-10-25	1.80	1.90	1.44	1.85	319200
2002-10-28	1.86	2.25	1.82	1.89	179100
2002-10-29	2.12	2.49	1.92	2.49	71600
2002-10-30	2.39	3.09	2.24	2.99	171500
2002-10-31	2.99	3.54	2.95	3.00	206200
2002-11-01	3.03	3.09	2.50	2.60	28100
2002-11-04	2.55	3.05	2.35	2.79	124500
2002-11-05	2.90	2.90	2.30	2.75	175500
2002-11-06	2.80	2.80	2.35	2.60	31000
2002-11-07	2.40	2.50	2.25	2.25	24500
2002-11-08	2.23	2.25	2.10	2.25	8600
2002-11-11	2.12	2.30	2.12	2.16	5400
2002-11-12	2.08	2.74	2.08	2.55	125400
2002-11-13	2.53	2.64	2.41	2.47	23000
2002-11-14	2.72	2.80	2.40	2.50	63800
2002-11-15	2.52	2.55	2.29	2.29	21400
2002-11-18	2.53	2.75	2.40	2.64	971700
2002-11-19	2.80	3.19	2.65	2.82	79800
2002-11-20	3.00	3.15	2.78	3.00	45500
2002-11-21	3.15	3.15	2.92	3.06	29300
2002-11-22	3.00	3.09	2.91	3.00	19200
2002-11-25	3.04	3.72	3.00	3.60	63100
2002-11-26	3.62	3.85	3.57	3.78	78900
2002-11-27	3.76	3.78	3.11	3.29	44200
2002-11-29	3.42	3.42	3.09	3.20	16200
2002-12-02	3.21	3.61	3.20	3.36	20400
2002-12-03	3.41	3.51	3.35	3.35	19700
2002-12-04	3.36	3.36	3.00	3.01	44000
2002-12-05	2.97	3.50	2.97	3.19	17100
2002-12-06	3.30	3.49	3.17	3.40	28200
2002-12-09	3.44	3.44	2.95	2.96	55800
2002-12-10	3.01	3.17	3.00	3.00	16800
2002-12-11	3.01	3.23	3.01	3.09	17700
2002-12-12	3.23	3.33	3.11	3.33	239400
2002-12-13	3.38	3.38	3.25	3.30	60600
2002-12-16	3.30	3.32	3.18	3.20	59300
2002-12-17	3.24	3.24	3.04	3.21	101800
2002-12-18	3.25	3.25	3.03	3.10	50300
2002-12-19	3.13	3.15	3.05	3.15	32300
2002-12-20	3.15	3.15	2.95	3.03	73100
2002-12-23	2.96	3.20	2.95	3.18	59400
2002-12-24	3.25	3.25	2.95	2.95	6100
2002-12-26	3.00	3.15	3.00	3.10	36500
2002-12-27	3.00	3.15	3.00	3.10	14600
2002-12-30	3.11	3.13	2.86	2.93	111700
2002-12-31	2.86	3.00	2.62	2.65	588700
2003-01-02	2.73	3.00	2.65	3.00	11700
2003-01-03	2.92	3.00	2.70	2.76	20600
2003-01-06	2.80	2.95	2.80	2.94	2000
2003-01-07	2.94	3.00	2.81	2.91	48100
2003-01-08	2.96	3.10	2.76	2.84	73400
2003-01-09	3.10	3.11	2.66	3.01	37500
2003-01-10	2.96	2.96	2.90	2.92	19300
2003-01-13	3.02	3.02	2.91	2.95	18200
2003-01-14	3.01	3.01	2.80	2.94	49600
2003-01-15	2.95	2.95	2.85	2.85	1177600
2003-01-16	2.86	2.92	2.80	2.83	21000
2003-01-17	2.84	2.88	2.80	2.83	15500
2003-01-21	2.84	2.85	2.82	2.85	19000
2003-01-22	2.90	3.05	2.87	2.92	65600
2003-01-23	3.00	3.20	2.81	2.94	37700
2003-01-24	2.93	3.00	2.79	3.00	53500
2003-01-27	2.85	3.00	2.74	2.79	19400
2003-01-28	3.00	3.00	2.48	2.52	46900
2003-01-29	2.52	2.60	2.51	2.59	54400
2003-01-30	2.85	2.85	2.57	2.60	48500
2003-01-31	2.55	2.70	2.50	2.52	63900
2003-02-03	2.50	2.55	2.50	2.53	25200
2003-02-04	2.50	2.55	2.50	2.55	107100
2003-02-05	2.55	2.65	2.45	2.47	865000
2003-02-06	2.59	2.80	2.50	2.70	27100
2003-02-07	2.45	2.74	2.41	2.60	23800
2003-02-10	2.50	2.73	2.50	2.73	16000
2003-02-11	2.72	2.79	2.60	2.79	62100
2003-02-12	2.80	2.80	2.65	2.75	30700
2003-02-13	2.70	2.80	2.70	2.80	19800
2003-02-14	2.75	3.06	2.75	3.01	27200
2003-02-18	3.06	3.35	3.05	3.31	28300
2003-02-19	3.14	3.25	3.01	3.09	12400
2003-02-20	3.01	3.06	2.98	3.05	14000
2003-02-21	3.03	3.05	2.90	2.94	4100
2003-02-24	2.90	3.15	2.90	3.00	13900
2003-02-25	2.93	2.95	2.81	2.95	37800
2003-02-26	2.85	3.00	2.85	3.00	23500
2003-02-27	2.93	3.05	2.92	3.05	16400
2003-02-28	3.05	3.05	2.79	3.00	140000
2003-03-03	2.94	2.96	2.83	2.89	64700
2003-03-04	2.86	2.95	2.80	2.91	37700
2003-03-05	2.94	2.94	2.61	2.80	43900
2003-03-06	2.84	2.84	2.65	2.84	154000
2003-03-07	2.84	2.84	2.65	2.70	33200
2003-03-10	2.84	2.84	2.60	2.60	50500
2003-03-11	2.60	2.65	2.48	2.48	38700
2003-03-12	2.48	2.64	2.47	2.64	41500
2003-03-13	2.65	2.84	2.62	2.82	24500
2003-03-14	2.85	2.95	2.85	2.91	35300
2003-03-17	2.99	3.01	2.82	2.99	26800
2003-03-18	2.99	3.11	2.91	3.00	109900
2003-03-19	3.00	3.06	2.81	2.91	59900
2003-03-20	2.90	3.00	2.86	2.91	74200
2003-03-21	3.11	3.17	2.95	3.05	44200
2003-03-24	3.13	3.18	2.92	2.95	45900
2003-03-25	3.16	3.16	2.95	2.95	28400
2003-03-26	2.96	2.97	2.91	2.96	24700
2003-03-27	3.05	3.10	2.84	2.89	48800
2003-03-28	2.81	3.06	2.75	3.00	185100
2003-03-31	3.01	3.40	3.01	3.31	367700
2003-04-01	3.27	3.45	3.26	3.30	178700
2003-04-02	3.50	3.55	3.29	3.29	67000
2003-04-03	3.34	3.40	3.07	3.35	56900
2003-04-04	3.41	4.01	3.40	3.90	100600
2003-04-07	4.00	4.25	3.94	4.20	103900
2003-04-08	4.00	4.50	4.00	4.42	54200
2003-04-09	4.48	4.70	4.43	4.68	90000
2003-04-10	4.67	4.99	4.57	4.97	157600
2003-04-11	4.90	5.31	4.75	5.25	137700
2003-04-14	5.28	5.34	5.25	5.25	28200
2003-04-15	5.25	5.25	4.93	5.10	23400
2003-04-16	5.11	5.12	4.60	4.98	68900
2003-04-17	5.15	5.25	4.79	5.20	142900
2003-04-21	5.30	5.45	5.15	5.32	239900
2003-04-22	5.35	5.75	5.25	5.63	48600
2003-04-23	5.55	5.56	5.07	5.53	97600
2003-04-24	5.44	5.50	5.06	5.08	114500
2003-04-25	5.36	5.36	5.00	5.21	146800
2003-04-28	5.20	5.50	4.42	5.23	145400
2003-04-29	5.24	5.24	5.15	5.19	48300
2003-04-30	5.20	6.00	5.00	5.91	111700
2003-05-01	5.75	5.99	5.30	5.64	109900
2003-05-02	5.69	6.03	5.65	6.00	188800
2003-05-05	6.00	6.46	5.91	6.39	140000
2003-05-06	6.40	7.14	6.39	6.86	415500
2003-05-07	6.90	6.90	6.49	6.79	302400
2003-05-08	6.53	7.08	6.51	6.87	311900
2003-05-09	6.99	6.99	6.65	6.86	162100
2003-05-12	7.23	7.23	6.60	6.90	260000
2003-05-13	6.87	7.00	6.50	6.97	148600
2003-05-14	6.93	6.97	6.72	6.81	153100
2003-05-15	6.87	7.36	6.87	7.21	199000
2003-05-16	7.04	7.45	7.04	7.40	147000
2003-05-19	7.45	7.49	6.91	7.21	45400
2003-05-20	7.07	7.10	6.60	7.00	122700
2003-05-21	7.10	7.25	6.93	6.93	61500
2003-05-22	6.92	7.20	6.56	6.98	120000
2003-05-23	6.93	7.20	6.93	6.99	73600
2003-05-27	7.02	7.15	6.82	7.00	77000
2003-05-28	7.00	7.05	6.80	7.00	156600
2003-05-29	7.04	7.04	6.86	7.00	142400
2003-05-30	7.00	7.07	6.90	7.04	143700
2003-06-02	7.09	7.20	6.96	7.04	280000
2003-06-03	6.96	7.09	6.90	7.05	141800
2003-06-04	7.07	7.10	6.70	7.10	223100
2003-06-05	7.10	8.06	7.00	8.05	182800
2003-06-06	8.00	8.48	7.38	7.70	92000
2003-06-09	7.61	7.62	7.28	7.42	142300
2003-06-10	6.86	7.50	6.70	7.44	118300
2003-06-11	7.30	7.83	7.20	7.62	74900
2003-06-12	7.65	8.00	7.51	7.78	31500
2003-06-13	7.97	8.19	7.82	8.05	136700
2003-06-16	8.13	8.15	7.71	7.99	121700
2003-06-17	7.99	10.16	7.99	9.39	350700
2003-06-18	9.68	9.68	8.90	9.31	63100
2003-06-19	9.12	9.40	8.53	9.34	48900
2003-06-20	9.39	9.50	9.08	9.36	107700
2003-06-23	9.45	9.45	8.83	9.10	57100
2003-06-24	9.20	9.58	9.05	9.40	43100
2003-06-25	9.50	9.50	9.23	9.40	231500
2003-06-26	9.50	10.08	9.26	10.07	188700
2003-06-27	9.90	10.49	9.83	10.04	98700
2003-06-30	9.65	10.26	9.65	10.05	391400
2003-07-01	10.09	10.23	9.38	10.00	93800
2003-07-02	10.00	10.29	9.96	10.29	33300
2003-07-03	10.28	10.39	10.17	10.27	121000
2003-07-07	10.18	10.75	10.13	10.49	249300
2003-07-08	10.54	10.60	9.93	9.96	289900
2003-07-09	9.99	10.00	9.62	9.74	159100
2003-07-10	9.74	9.85	8.60	9.60	138800
2003-07-11	9.33	9.70	9.31	9.55	41400
2003-07-14	9.30	9.83	9.10	9.10	95800
2003-07-15	9.25	9.30	8.87	9.03	67800
2003-07-16	8.86	9.10	8.75	9.05	103100
2003-07-17	9.10	9.74	8.95	9.06	161900
2003-07-18	9.60	12.55	9.60	11.91	916200
2003-07-21	12.00	13.07	11.91	12.80	333500
2003-07-22	12.59	12.80	11.95	12.44	215600
2003-07-23	12.20	12.49	11.57	12.19	383500
2003-07-24	12.15	12.41	11.79	11.93	115600
2003-07-25	12.00	12.20	11.60	11.72	148100
2003-07-28	11.90	12.26	11.74	12.10	374000
2003-07-29	12.10	12.23	11.65	11.70	170000
2003-07-30	11.75	12.05	11.19	11.42	59600
2003-07-31	11.54	12.17	11.54	12.12	94200
2003-08-01	12.14	12.55	12.12	12.51	85300
2003-08-04	12.34	12.50	11.66	11.99	53700
2003-08-05	12.15	13.53	11.95	12.95	362100
2003-08-06	13.00	13.00	12.46	12.46	67700
2003-08-07	12.45	12.64	11.52	11.83	149500
2003-08-08	11.77	12.04	11.39	11.76	88700
2003-08-11	11.53	12.04	11.36	11.89	74400
2003-08-12	11.90	12.00	11.71	12.00	63300
2003-08-13	11.78	12.10	11.76	12.00	57500
2003-08-14	11.76	12.25	11.76	12.25	57600
2003-08-15	12.25	12.50	12.25	12.50	53200
2003-08-18	12.22	12.60	12.20	12.41	77900
2003-08-19	12.60	12.99	12.50	12.99	95400
2003-08-20	12.99	12.99	12.53	12.86	78300
2003-08-21	12.75	13.25	12.55	13.22	162300
2003-08-22	13.25	13.50	12.81	13.16	68200
2003-08-25	13.15	13.20	12.95	13.00	54000
2003-08-26	13.00	13.00	11.85	12.82	55700
2003-08-27	12.87	13.00	12.79	13.00	37100
2003-08-28	13.00	13.13	12.78	12.89	71800
2003-08-29	12.93	13.02	12.60	12.85	26000
2003-09-02	12.60	13.13	11.96	13.13	114000
2003-09-03	13.14	13.43	12.50	13.10	61800
2003-09-04	13.00	13.25	12.71	13.25	73200
2003-09-05	13.24	14.72	13.08	13.81	219900
2003-09-08	14.05	14.45	13.75	14.45	85900
2003-09-09	14.50	14.70	14.15	14.23	69200
2003-09-10	14.18	14.85	14.15	14.30	75800
2003-09-11	14.25	14.45	13.60	14.45	70500
2003-09-12	14.51	14.68	13.81	14.63	67600
2003-09-15	14.11	15.16	14.11	15.07	133000
2003-09-16	15.03	16.16	14.94	16.16	236100
2003-09-17	16.27	16.74	16.05	16.50	207900
2003-09-18	16.37	16.37	15.00	15.43	147300
2003-09-19	15.73	15.92	15.00	15.84	94800
2003-09-22	15.85	16.20	15.05	15.96	186400
2003-09-23	15.64	16.04	15.64	16.02	360700
2003-09-24	16.10	16.10	15.25	15.90	56100
2003-09-25	15.72	15.98	15.41	15.71	186200
2003-09-26	15.75	16.10	15.75	16.01	507700
2003-09-29	16.10	16.35	15.95	15.95	867200
2003-09-30	16.15	16.37	15.50	16.26	176700
2003-10-01	16.25	16.30	15.30	15.89	193600
2003-10-02	15.88	16.61	15.88	16.50	230200
2003-10-03	16.55	17.50	16.03	16.40	207800
2003-10-06	16.30	16.50	14.55	16.23	545300
2003-10-07	15.80	16.04	15.18	15.68	181700
2003-10-08	15.68	16.14	15.51	16.09	323900
2003-10-09	15.93	16.39	15.93	16.25	150000
2003-10-10	16.00	16.40	16.00	16.32	88500
2003-10-13	16.18	16.40	15.68	16.23	80400
2003-10-14	16.29	16.49	16.10	16.42	102700
2003-10-15	16.26	16.50	15.32	15.99	92700
2003-10-16	15.94	16.04	15.50	15.80	161300
2003-10-17	14.76	16.88	12.79	16.41	941600
2003-10-20	16.42	16.50	14.64	14.83	517400
2003-10-21	14.90	14.90	14.25	14.85	203100
2003-10-22	14.79	14.90	13.95	14.09	293800
2003-10-23	14.00	14.10	12.96	13.69	274700
2003-10-24	13.74	13.75	13.35	13.47	130000
2003-10-27	13.40	14.22	12.49	12.90	216100
2003-10-28	12.86	13.96	12.86	13.89	287300
2003-10-29	13.85	14.75	13.85	14.63	154000
2003-10-30	14.70	14.77	14.25	14.45	128200
2003-10-31	14.60	14.60	13.80	14.23	113200
2003-11-03	13.98	14.75	13.96	14.72	73700
2003-11-04	14.55	15.05	14.40	14.96	360500
2003-11-05	15.12	15.12	14.70	14.80	115100
2003-11-06	14.85	15.00	14.06	14.68	62900
2003-11-07	14.58	14.70	14.28	14.50	100800
2003-11-10	14.40	14.60	13.50	13.58	77000
2003-11-11	13.50	13.52	13.10	13.49	46300
2003-11-12	13.50	13.55	13.35	13.50	110000
2003-11-13	13.35	14.45	13.35	14.10	140700
2003-11-14	14.10	14.27	13.41	13.41	56600
2003-11-17	13.37	13.37	12.01	12.51	158800
2003-11-18	12.46	13.35	12.46	13.20	142800
2003-11-19	13.25	13.38	12.80	13.28	192600
2003-11-20	13.01	13.60	13.01	13.15	113000
2003-11-21	13.15	13.25	12.85	13.00	184500
2003-11-24	13.00	13.77	13.00	13.35	131800
2003-11-25	13.35	13.85	13.16	13.22	98000
2003-11-26	13.38	13.47	12.87	13.11	41200
2003-11-28	12.95	13.57	12.95	13.14	14700
2003-12-01	12.90	13.50	12.32	13.37	220400
2003-12-02	13.30	13.45	12.91	13.09	101900
2003-12-03	13.04	13.43	13.00	13.16	183600
2003-12-04	13.50	15.11	13.23	15.01	515300
2003-12-05	14.83	16.20	14.74	15.75	302700
2003-12-08	15.79	16.24	15.44	16.14	299000
2003-12-09	16.24	16.25	15.50	15.88	197500
2003-12-10	15.85	16.44	15.85	16.15	460200
2003-12-11	16.00	16.16	15.70	15.78	151100
2003-12-12	15.63	16.05	15.25	16.05	215800
2003-12-15	16.34	16.99	15.77	15.81	222400
2003-12-16	15.83	15.83	14.50	15.70	203400
2003-12-17	15.65	16.17	15.50	16.06	85000
2003-12-18	15.56	17.49	15.55	17.08	535800
2003-12-19	17.15	17.15	16.16	16.60	359000
2003-12-22	16.60	16.72	15.12	16.00	271900
2003-12-23	15.90	16.13	15.30	15.91	155500
2003-12-24	15.86	16.05	15.84	16.00	36300
2003-12-26	15.60	15.90	15.45	15.76	43700
2003-12-29	15.84	16.26	15.61	16.15	163700
2003-12-30	16.01	16.15	15.95	16.15	119600
2003-12-31	16.20	16.41	16.01	16.20	156200
2004-01-02	16.17	16.36	16.00	16.35	209000
2004-01-05	16.43	18.12	16.35	17.75	522500
2004-01-06	17.57	17.58	16.40	17.15	683400
2004-01-07	16.94	17.14	16.39	16.69	144000
2004-01-08	16.91	18.48	16.86	18.44	682900
2004-01-09	18.39	18.50	17.50	18.25	244300
2004-01-12	18.25	19.69	18.25	19.45	497300
2004-01-13	19.32	19.49	18.58	19.02	204900
2004-01-14	19.14	19.29	17.69	18.89	155900
2004-01-15	18.65	18.80	18.04	18.43	92900
2004-01-16	18.36	18.50	17.85	17.85	174600
2004-01-20	17.83	17.85	16.43	17.00	431900
2004-01-21	16.70	17.36	16.36	17.20	234100
2004-01-22	17.42	18.74	17.34	18.05	327500
2004-01-23	18.20	18.53	17.51	18.35	241200
2004-01-26	18.12	19.40	17.15	18.90	463800
2004-01-27	19.10	19.60	18.76	19.38	631200
2004-01-28	19.31	19.61	17.75	18.53	268000
2004-01-29	18.51	18.75	17.49	18.03	478100
2004-01-30	18.00	18.63	17.66	18.24	273400
2004-02-02	19.25	19.43	17.76	19.00	627200
2004-02-03	19.00	20.01	18.70	19.80	916200
2004-02-04	20.11	20.89	19.84	20.48	890100
2004-02-05	20.60	20.60	18.95	19.50	651000
2004-02-06	19.56	20.00	18.55	19.58	525300
2004-02-09	19.85	20.31	19.57	19.90	392400
2004-02-10	19.96	20.20	19.82	19.95	601200
2004-02-11	20.15	21.95	20.00	21.37	979100
2004-02-12	21.55	21.87	21.01	21.10	528400
2004-02-13	21.47	21.73	20.00	20.11	496500
2004-02-17	20.40	20.60	19.49	19.63	558300
2004-02-18	19.49	19.99	19.08	19.70	493400
2004-02-19	19.96	20.60	19.42	19.61	557300
2004-02-20	19.41	20.06	18.02	19.29	996600
2004-02-23	18.95	19.46	18.50	19.16	496600
2004-02-24	18.98	19.64	18.65	19.26	335300
2004-02-25	19.15	19.50	18.95	19.18	181300
2004-02-26	19.50	19.89	19.30	19.89	361800
2004-02-27	20.10	20.46	19.61	20.38	788200
2004-03-01	22.39	22.41	21.33	21.85	1211300
2004-03-02	22.35	22.86	21.66	21.67	876800
2004-03-03	21.25	21.68	20.43	21.29	460000
2004-03-04	21.35	22.67	21.21	22.64	499200
2004-03-05	22.54	23.00	22.11	22.38	260800
2004-03-08	23.14	23.32	20.85	21.55	883900
2004-03-09	21.59	21.82	21.20	21.59	403900
2004-03-10	21.62	21.62	19.26	20.00	761300
2004-03-11	19.98	21.58	19.56	20.49	510200
2004-03-12	20.69	21.05	19.85	21.00	551100
2004-03-15	21.18	21.18	19.82	19.85	250600
2004-03-16	20.00	20.75	18.55	20.00	374200
2004-03-17	19.89	20.45	19.54	20.17	285700
2004-03-18	20.02	20.42	19.87	19.96	253700
2004-03-19	20.10	20.62	19.93	20.06	158400
2004-03-22	20.07	20.07	19.11	19.41	215800
2004-03-23	19.69	20.57	18.78	19.25	285900
2004-03-24	19.26	19.64	18.62	19.08	332400
2004-03-25	19.05	19.79	19.05	19.49	336800
2004-03-26	19.57	20.57	19.47	20.34	536000
2004-03-29	20.10	21.00	20.06	20.94	377900
2004-03-30	21.00	21.16	19.96	20.12	602400
2004-03-31	20.03	20.24	19.73	19.81	369800
2004-04-01	19.66	20.16	18.78	20.05	845100
2004-04-02	20.40	20.81	20.00	20.45	732600
2004-04-05	20.41	20.46	19.82	20.46	436400
2004-04-06	14.45	15.00	12.93	14.70	10561000
2004-04-07	15.15	15.25	13.98	14.21	2856000
2004-04-08	14.28	14.65	13.98	14.23	1399800
2004-04-12	14.30	14.44	13.75	13.79	892100
2004-04-13	13.78	13.99	13.27	13.46	764100
2004-04-14	14.17	14.93	13.57	14.47	1836700
2004-04-15	14.69	14.95	14.05	14.36	919500
2004-04-16	14.40	14.52	13.90	14.01	300000
2004-04-19	14.08	14.34	13.75	14.34	203600
2004-04-20	14.11	14.76	14.11	14.13	331300
2004-04-21	13.99	14.64	13.96	14.59	398700
2004-04-22	14.72	15.15	14.42	14.70	345300
2004-04-23	14.85	15.38	14.60	14.83	526400
2004-04-26	15.27	15.28	15.00	15.10	265200
2004-04-27	15.16	15.23	14.51	14.72	597500
2004-04-28	14.67	14.79	14.09	14.12	384200
2004-04-29	14.26	14.55	13.76	13.76	228200
2004-04-30	13.75	14.51	13.58	13.68	447200
2004-05-03	13.55	14.18	13.35	14.15	641800
2004-05-04	14.15	14.21	13.88	13.97	342800
2004-05-05	13.95	14.07	13.91	14.00	327000
2004-05-06	14.14	14.18	13.63	14.01	283700
2004-05-07	14.06	14.15	13.81	13.85	364900
2004-05-10	13.72	13.72	12.63	13.08	435600
2004-05-11	13.13	13.57	13.10	13.53	242200
2004-05-12	13.63	13.64	12.61	12.94	384100
2004-05-13	12.82	13.46	12.82	13.24	195200
2004-05-14	13.22	13.29	12.70	12.95	239800
2004-05-17	12.75	12.77	11.91	12.06	582000
2004-05-18	12.01	12.24	12.01	12.15	201500
2004-05-19	12.33	12.54	12.09	12.10	216600
2004-05-20	12.09	12.25	11.40	11.91	238500
2004-05-21	12.61	13.10	12.19	13.07	483300
2004-05-24	13.14	13.55	12.81	13.14	358500
2004-05-25	13.11	13.39	13.00	13.25	249900
2004-05-26	13.25	13.39	13.17	13.26	164700
2004-05-27	13.35	13.57	13.00	13.47	225900
2004-05-28	13.58	13.58	13.33	13.35	146900
2004-06-01	13.17	13.66	12.99	13.60	181300
2004-06-02	13.60	13.93	13.30	13.74	136500
2004-06-03	13.54	13.56	13.09	13.40	188300
2004-06-04	13.44	14.01	13.30	14.01	272100
2004-06-07	14.11	14.17	13.79	14.08	103500
2004-06-08	14.01	14.11	13.59	13.78	159800
2004-06-09	13.77	13.88	13.35	13.71	121300
2004-06-10	13.70	13.80	13.59	13.78	170000
2004-06-14	13.80	13.90	13.66	13.79	169800
2004-06-15	13.63	14.22	13.63	14.22	231200
2004-06-16	14.29	14.29	13.90	14.22	162100
2004-06-17	14.26	14.26	13.89	14.09	88200
2004-06-18	13.81	14.31	13.77	14.30	152700
2004-06-21	14.25	14.34	14.09	14.09	110500
2004-06-22	14.07	14.46	13.95	14.25	132000
2004-06-23	14.35	14.42	14.19	14.22	149900
2004-06-24	14.35	14.35	13.75	13.86	157200
2004-06-25	13.78	14.22	13.78	14.19	313500
2004-06-28	14.15	14.23	13.96	14.11	172700
2004-06-29	14.05	14.44	13.90	14.44	158800
2004-06-30	14.43	14.75	14.38	14.61	219000
2004-07-01	14.65	14.65	14.13	14.19	152600
2004-07-02	14.20	14.24	14.05	14.09	105500
2004-07-06	14.08	14.11	13.06	13.40	537500
2004-07-07	13.30	13.56	13.30	13.53	186200
2004-07-08	13.43	13.51	13.08	13.11	161800
2004-07-09	13.31	13.44	13.10	13.43	52300
2004-07-12	13.36	13.46	12.61	13.45	225900
2004-07-13	13.44	13.72	13.44	13.57	275200
2004-07-14	13.51	13.75	13.45	13.58	199600
2004-07-15	13.65	13.89	13.57	13.89	176300
2004-07-16	13.77	13.97	13.45	13.65	135600
2004-07-19	13.58	13.79	13.29	13.44	145100
2004-07-20	13.48	13.55	13.20	13.42	253800
2004-07-21	13.35	13.91	13.35	13.55	275300
2004-07-22	13.55	14.25	13.28	14.20	262100
2004-07-23	13.71	14.45	13.12	14.05	745600
2004-07-26	13.97	14.05	13.40	13.70	227200
2004-07-27	13.65	14.56	13.55	14.56	243400
2004-07-28	14.59	14.60	14.00	14.35	262400
2004-07-29	14.35	14.37	14.03	14.32	328700
2004-07-30	14.35	14.72	14.17	14.60	259800
2004-08-02	14.37	14.59	14.25	14.58	272200
2004-08-03	14.36	14.36	13.86	14.11	170100
2004-08-04	14.11	14.26	13.97	14.21	121500
2004-08-05	14.21	14.28	13.98	13.98	171600
2004-08-06	13.96	14.04	13.81	13.95	149300
2004-08-09	13.95	14.25	13.86	14.16	213700
2004-08-10	14.14	14.24	13.56	13.75	273100
2004-08-11	13.66	13.66	13.00	13.48	191300
2004-08-12	13.25	13.29	12.32	12.71	433200
2004-08-13	12.72	12.89	12.49	12.57	384900
2004-08-16	12.58	12.60	12.00	12.32	343200
2004-08-17	12.36	12.50	12.23	12.25	233600
2004-08-18	12.18	12.25	11.78	12.10	711900
2004-08-19	12.15	12.15	11.75	11.96	613100
2004-08-20	12.03	12.52	11.80	12.38	375600
2004-08-23	12.50	12.58	12.28	12.33	140700
2004-08-24	12.32	12.47	12.00	12.24	107900
2004-08-25	12.09	12.27	12.03	12.15	216400
2004-08-26	12.26	12.31	11.98	12.23	212700
2004-08-27	12.34	12.37	12.18	12.36	110200
2004-08-30	12.40	12.40	12.05	12.09	189900
2004-08-31	12.02	12.27	11.90	12.20	130300
2004-09-01	12.00	12.60	11.97	12.50	385000
2004-09-02	12.45	12.50	12.10	12.44	149600
2004-09-03	12.44	12.44	12.10	12.17	79400
2004-09-07	12.07	12.30	12.05	12.29	126800
2004-09-08	12.20	12.29	12.13	12.19	127300
2004-09-09	12.19	12.29	12.06	12.20	126500
2004-09-10	12.20	12.25	11.89	11.93	160600
2004-09-13	11.91	12.13	11.86	12.00	201500
2004-09-14	11.90	12.23	11.85	12.23	253000
2004-09-15	12.19	12.49	11.97	12.22	402500
2004-09-16	12.29	13.35	12.19	13.21	453000
2004-09-17	13.43	14.24	13.20	13.77	522200
2004-09-20	13.74	14.29	13.55	14.00	341900
2004-09-21	14.03	14.19	13.80	13.87	202000
2004-09-22	13.81	13.95	13.55	13.70	262400
2004-09-23	13.81	13.85	13.33	13.40	328600
2004-09-24	13.38	13.70	13.37	13.52	85400
2004-09-27	13.50	13.51	13.28	13.31	188800
2004-09-28	13.35	13.35	13.10	13.19	207000
2004-09-29	13.09	13.21	13.05	13.20	190700
2004-09-30	13.10	13.33	13.02	13.22	115100
2004-10-01	13.10	13.67	12.84	13.67	494300
2004-10-04	13.75	14.05	13.43	14.01	284800
2004-10-05	14.10	14.11	13.21	13.38	190100
2004-10-06	13.46	13.71	13.18	13.69	282600
2004-10-07	13.54	14.23	13.42	14.19	300200
2004-10-08	14.08	14.25	13.99	14.10	213800
2004-10-11	14.02	14.25	14.02	14.17	151700
2004-10-12	14.07	14.15	13.90	14.00	138300
2004-10-13	14.09	14.10	13.75	14.01	76800
2004-10-14	14.06	14.21	13.88	14.12	86600
2004-10-15	14.06	14.22	13.50	13.55	253600
2004-10-18	13.55	13.92	13.50	13.74	177800
2004-10-19	13.64	13.80	13.49	13.55	345700
2004-10-20	13.47	13.75	13.30	13.55	184700
2004-10-21	13.58	14.11	13.49	13.91	144600
2004-10-22	9.96	10.21	9.21	9.55	6935800
2004-10-25	9.27	9.60	8.85	8.95	1297800
2004-10-26	8.87	9.15	8.87	9.00	488900
2004-10-27	9.74	9.89	9.38	9.55	958800
2004-10-28	9.66	10.18	9.50	9.93	699100
2004-10-29	9.89	10.62	9.83	10.33	605800
2004-11-01	10.43	10.75	9.79	9.85	724300
2004-11-02	10.10	10.43	10.00	10.08	547500
2004-11-03	10.56	10.61	10.25	10.40	381200
2004-11-04	10.44	10.61	10.35	10.54	369400
2004-11-05	10.63	10.76	10.59	10.67	183300
2004-11-08	10.77	11.20	10.70	10.83	255200
2004-11-09	10.97	11.00	10.75	10.93	266700
2004-11-10	10.90	11.49	10.90	11.14	361400
2004-11-11	11.29	11.65	11.16	11.40	293300
2004-11-12	11.40	11.47	11.09	11.17	329100
2004-11-15	11.25	11.49	11.21	11.36	185100
2004-11-16	11.19	11.29	10.96	11.01	260300
2004-11-17	11.75	11.96	11.55	11.60	855100
2004-11-18	11.70	12.19	11.60	11.90	445400
2004-11-19	12.07	12.07	11.66	11.69	310400
2004-11-22	11.60	11.79	11.11	11.15	339000
2004-11-23	11.25	11.33	10.65	10.93	967300
2004-11-24	10.82	11.24	10.82	11.03	307000
2004-11-26	11.19	11.19	10.97	11.02	86700
2004-11-29	11.15	11.37	10.85	11.00	482500
2004-11-30	11.05	11.05	10.65	10.75	354200
2004-12-01	10.75	11.00	10.68	10.80	209000
2004-12-02	10.85	11.16	10.65	10.83	188200
2004-12-03	10.91	10.91	10.37	10.63	241800
2004-12-06	10.80	10.99	10.56	10.85	320800
2004-12-07	11.00	11.30	10.76	10.80	287500
2004-12-08	10.85	10.92	10.66	10.84	281500
2004-12-09	10.80	10.89	10.51	10.76	342500
2004-12-10	10.75	10.76	10.61	10.62	340400
2004-12-13	10.62	11.10	10.51	11.02	684800
2004-12-14	11.00	11.10	10.63	10.70	360400
2004-12-15	10.70	10.78	10.24	10.26	736500
2004-12-16	10.24	10.40	10.15	10.15	312500
2004-12-17	10.15	10.29	10.10	10.26	411600
2004-12-20	10.28	10.38	9.95	10.00	539300
2004-12-21	9.91	10.05	9.81	9.96	367000
2004-12-22	9.85	10.26	9.78	9.99	330600
2004-12-23	9.95	10.29	9.93	10.23	258300
2004-12-27	10.24	10.97	10.23	10.96	356400
2004-12-28	11.00	11.06	10.40	10.62	275800
2004-12-29	10.57	11.14	10.57	11.05	278300
2004-12-30	11.22	11.38	11.05	11.16	168100
2004-12-31	11.25	11.35	10.92	11.00	190400
2005-01-03	11.10	11.21	10.75	10.77	181500
2005-01-04	10.81	10.92	10.35	10.41	158200
2005-01-05	10.40	10.49	10.00	10.02	244800
2005-01-06	10.17	10.29	10.00	10.23	189900
2005-01-07	10.44	10.44	9.85	10.17	360400
2005-01-10	10.01	10.35	9.98	10.31	211900
2005-01-11	10.30	10.31	10.05	10.20	331600
2005-01-12	10.26	10.36	10.03	10.33	221100
2005-01-13	10.30	10.30	10.00	10.10	290200
2005-01-14	10.05	10.19	9.85	10.01	583700
2005-01-18	10.04	10.23	10.00	10.03	208000
2005-01-19	10.10	10.18	9.99	10.08	295800
2005-01-20	10.01	10.08	9.88	9.90	306100
2005-01-21	10.04	10.04	9.13	9.31	1118600
2005-01-24	9.30	9.37	8.01	8.55	1932700
2005-01-25	8.54	8.77	8.48	8.68	489500
2005-01-26	8.72	8.72	7.63	8.38	1104900
2005-01-27	8.31	8.33	7.99	8.01	551200
2005-01-28	7.98	8.32	7.76	8.15	814600
2005-01-31	8.25	8.52	8.15	8.50	715200
2005-02-01	8.55	8.55	8.20	8.49	491700
2005-02-02	8.55	8.56	8.13	8.25	275700
2005-02-03	8.36	8.46	7.95	8.15	823100
2005-02-04	6.65	7.21	5.62	6.92	5959800
2005-02-07	6.90	6.90	6.50	6.78	1177400
2005-02-08	6.70	6.78	6.53	6.57	831200
2005-02-09	6.60	6.70	6.50	6.56	916500
2005-02-10	6.56	6.74	6.47	6.60	756500
2005-02-11	6.52	6.79	6.50	6.79	848400
2005-02-14	6.77	6.80	6.50	6.63	442300
2005-02-15	6.67	6.67	6.23	6.55	1015400
2005-02-16	6.55	6.63	6.50	6.55	528300
2005-02-17	6.51	6.70	6.50	6.60	309500
2005-02-18	6.54	6.88	6.53	6.73	660000
2005-02-22	6.67	6.74	6.54	6.62	402500
2005-02-23	6.68	6.72	6.53	6.60	629200
2005-02-24	6.52	6.95	6.52	6.92	680500
2005-02-25	6.93	7.00	6.59	6.60	866900
2005-02-28	5.97	6.60	5.85	6.50	1637000
2005-03-01	6.44	7.59	6.31	7.40	1661600
2005-03-02	7.32	7.40	7.25	7.27	538900
2005-03-03	7.23	7.25	7.12	7.20	317800
2005-03-04	7.11	7.29	7.11	7.22	280500
2005-03-07	7.22	7.35	7.14	7.31	302700
2005-03-08	7.25	7.32	7.14	7.14	203300
2005-03-09	7.13	7.37	6.87	7.05	431900
2005-03-10	7.05	7.10	6.80	7.01	269400
2005-03-11	6.92	7.08	6.85	7.02	191800
2005-03-14	7.00	7.08	6.92	7.06	142700
2005-03-15	7.08	7.10	6.94	7.01	292200
2005-03-16	7.10	7.35	6.97	6.98	349000
2005-03-17	6.96	7.05	6.91	7.03	223200
2005-03-18	7.04	7.08	6.90	6.99	231700
2005-03-21	6.86	7.04	6.86	7.00	113900
2005-03-22	7.04	7.15	6.96	7.03	203100
2005-03-23	6.99	7.05	6.92	6.99	205000
2005-03-24	6.99	7.22	6.95	7.10	191600
2005-03-28	7.05	7.30	7.02	7.10	238300
2005-03-29	7.17	7.17	6.77	6.85	271100
2005-03-30	6.69	7.11	6.69	7.05	217200
2005-03-31	7.09	7.25	6.98	7.21	224000
2005-04-01	7.16	7.46	7.15	7.42	324000
2005-04-04	7.39	7.46	7.08	7.23	191500
2005-04-05	7.28	7.28	6.95	7.03	213400
2005-04-06	6.98	7.10	6.95	7.00	138200
2005-04-07	6.95	7.13	6.95	7.03	106700
2005-04-08	6.98	7.03	6.85	6.87	245400
2005-04-11	6.90	7.00	6.80	7.00	111900
2005-04-12	6.91	7.09	6.82	7.04	178400
2005-04-13	7.11	7.13	6.97	7.04	141700
2005-04-14	7.11	7.39	7.06	7.06	178400
2005-04-15	7.01	7.20	6.62	7.02	351800
2005-04-18	7.10	7.37	6.93	7.24	298900
2005-04-19	7.36	7.62	7.30	7.49	478900
2005-04-20	7.55	7.67	7.34	7.39	231000
2005-04-21	6.99	6.99	5.95	6.54	2402200
2005-04-22	6.46	6.61	6.31	6.59	557400
2005-04-25	6.64	6.75	6.50	6.65	193800
2005-04-26	6.67	6.80	6.59	6.66	360000
2005-04-27	6.64	6.78	6.51	6.67	301200
2005-04-28	6.63	6.63	6.26	6.26	354400
2005-04-29	6.26	6.61	6.01	6.15	332600
2005-05-02	6.15	6.33	6.02	6.30	633500
2005-05-03	6.26	6.50	6.26	6.44	257200
2005-05-04	6.50	6.50	6.31	6.50	133400
2005-05-05	6.45	6.48	6.35	6.41	124200
2005-05-06	6.40	6.45	6.30	6.38	113700
2005-05-09	6.33	6.44	6.30	6.41	173800
2005-05-10	6.40	6.43	6.30	6.40	149400
2005-05-11	6.42	6.50	6.35	6.43	159000
2005-05-12	6.39	6.44	6.21	6.37	137500
2005-05-13	6.37	6.42	6.08	6.13	119100
2005-05-16	6.09	6.34	6.04	6.34	182000
2005-05-17	6.28	6.40	6.27	6.35	132500
2005-05-18	6.36	6.80	6.35	6.51	237900
2005-05-19	6.54	6.67	6.31	6.48	146800
2005-05-20	6.45	6.51	6.29	6.44	165600
2005-05-23	6.37	6.59	6.25	6.44	193300
2005-05-24	6.40	6.48	6.26	6.40	125700
2005-05-25	6.40	6.49	6.34	6.41	98700
2005-05-26	6.50	6.73	6.46	6.70	284000
2005-05-27	6.63	6.85	6.60	6.63	131600
2005-05-31	6.66	6.66	6.44	6.50	84600
2005-06-01	6.49	6.62	6.41	6.52	181900
2005-06-02	6.48	6.54	6.47	6.51	123300
2005-06-03	6.50	6.50	6.25	6.46	194400
2005-06-06	6.41	6.50	6.31	6.42	120900
2005-06-07	6.38	6.58	6.35	6.50	167600
2005-06-08	6.45	6.57	6.45	6.50	112100
2005-06-09	6.73	6.95	6.62	6.92	196500
2005-06-10	6.95	6.95	6.75	6.85	70100
2005-06-13	6.92	7.05	6.80	6.85	188600
2005-06-14	6.85	7.49	6.83	7.48	230600
2005-06-15	7.45	7.48	7.09	7.26	317800
2005-06-16	7.22	7.75	7.22	7.73	334300
2005-06-17	7.50	7.79	7.38	7.70	308600
2005-06-20	7.72	8.38	7.65	8.14	365800
2005-06-21	8.14	8.14	7.90	7.90	236300
2005-06-22	7.91	8.00	7.50	7.58	190000
2005-06-23	7.56	7.65	7.31	7.50	221400
2005-06-24	7.52	7.62	7.31	7.45	1071300
2005-06-27	7.47	7.48	7.23	7.26	335600
2005-06-28	7.38	8.03	7.37	7.97	675000
2005-06-29	8.01	8.88	7.92	8.49	1046200
2005-06-30	9.37	9.45	8.77	8.80	1020600
2005-07-01	8.97	9.10	8.80	9.02	399600
2005-07-05	9.07	9.07	8.66	8.77	242200
2005-07-06	8.77	9.05	8.67	8.96	304300
2005-07-07	8.98	9.00	8.65	8.73	402400
2005-07-08	8.74	8.91	8.69	8.79	579000
2005-07-11	8.75	8.90	8.53	8.86	587700
2005-07-12	8.88	8.88	8.38	8.72	1076600
2005-07-13	8.71	8.77	8.55	8.61	209000
2005-07-14	8.60	8.70	8.42	8.57	164800
2005-07-15	8.50	8.50	8.03	8.24	268600
2005-07-18	8.30	8.30	8.02	8.21	240900
2005-07-19	8.25	8.26	8.00	8.05	322900
2005-07-20	8.00	8.13	7.92	8.02	229200
2005-07-21	8.08	8.09	7.89	8.00	211700
2005-07-22	8.30	8.94	8.30	8.48	686600
2005-07-25	8.48	8.48	8.28	8.30	265300
2005-07-26	8.32	8.94	8.27	8.88	251600
2005-07-27	8.90	8.97	8.54	8.70	186600
2005-07-28	8.70	8.79	8.46	8.48	109200
2005-07-29	8.47	8.68	8.42	8.43	168900
2005-08-01	8.44	8.67	8.43	8.55	128700
2005-08-02	8.49	8.68	8.48	8.59	167300
2005-08-03	8.51	8.60	8.47	8.60	242400
2005-08-04	8.58	8.85	8.47	8.56	198200
2005-08-05	8.50	8.55	8.32	8.49	103400
2005-08-08	8.53	8.69	8.48	8.55	131000
2005-08-09	8.55	8.55	8.43	8.49	87800
2005-08-10	8.50	8.65	8.49	8.52	93000
2005-08-11	8.48	8.71	8.48	8.71	65900
2005-08-12	8.50	8.63	8.29	8.34	116500
2005-08-15	8.27	8.51	8.27	8.47	85500
2005-08-16	8.43	8.52	8.40	8.42	127500
2005-08-17	8.35	8.46	8.35	8.41	81500
2005-08-18	8.41	8.51	8.14	8.16	137400
2005-08-19	8.14	8.23	8.00	8.15	111100
2005-08-22	8.10	8.33	8.03	8.24	139600
2005-08-23	8.22	8.68	8.01	8.48	209600
2005-08-24	8.46	8.59	8.25	8.35	164300
2005-08-25	8.33	8.74	8.33	8.64	70900
2005-08-26	8.49	8.83	8.49	8.82	92500
2005-08-29	8.82	8.94	8.65	8.86	180200
2005-08-30	8.84	9.06	8.75	9.06	242000
2005-08-31	9.11	9.15	8.99	9.05	123800
2005-09-01	8.88	9.52	8.85	9.37	367400
2005-09-02	9.50	9.50	8.93	9.01	97900
2005-09-06	9.04	9.42	9.00	9.34	93900
2005-09-07	9.27	9.48	9.27	9.40	64300
2005-09-08	9.35	9.95	9.33	9.89	207400
2005-09-09	11.48	11.60	10.20	10.33	1713300
2005-09-12	10.40	10.71	10.25	10.39	429300
2005-09-13	10.28	10.52	10.21	10.25	233100
2005-09-14	10.18	10.85	10.02	10.25	397800
2005-09-15	10.26	10.44	10.20	10.26	103700
2005-09-16	10.29	10.47	10.29	10.47	81300
2005-09-19	10.40	10.41	10.14	10.27	81800
2005-09-20	10.19	10.40	10.11	10.21	83000
2005-09-21	10.11	10.30	9.64	10.01	172000
2005-09-22	9.96	10.65	9.64	10.56	304600
2005-09-23	10.55	10.68	10.34	10.38	78800
2005-09-26	10.38	10.40	10.00	10.09	77500
2005-09-27	10.16	10.25	10.11	10.19	124100
2005-09-28	10.14	10.14	9.37	9.49	297500
2005-09-29	9.58	9.77	9.49	9.76	237000
2005-09-30	9.68	9.81	9.65	9.73	120400
2005-10-03	9.80	9.87	9.45	9.65	286000
2005-10-04	9.65	9.93	9.55	9.83	351100
2005-10-05	9.83	10.05	9.65	9.84	136300
2005-10-06	9.75	10.23	9.69	9.81	196800
2005-10-07	9.83	10.31	9.72	10.21	275100
2005-10-10	10.25	10.26	9.74	9.82	89900
2005-10-11	9.72	9.92	9.51	9.57	104500
2005-10-12	9.52	9.54	9.05	9.15	157200
2005-10-13	9.08	9.25	9.05	9.21	72200
2005-10-14	9.21	9.45	9.10	9.37	79400
2005-10-17	9.27	9.43	9.06	9.11	102700
2005-10-18	9.18	9.74	9.09	9.51	129600
2005-10-19	9.45	9.90	9.45	9.59	224200
2005-10-20	9.46	9.57	9.42	9.50	185700
2005-10-21	9.53	9.65	9.05	9.09	292200
2005-10-24	9.11	9.46	9.11	9.14	130200
2005-10-25	9.24	10.64	9.20	10.26	641300
2005-10-26	10.19	10.55	10.18	10.38	199000
2005-10-27	10.39	10.70	10.36	10.40	206200
2005-10-28	10.40	10.64	10.35	10.46	124800
2005-10-31	10.44	10.68	10.42	10.60	205265
2005-11-01	10.45	10.65	10.45	10.60	142100
2005-11-02	10.45	10.59	10.31	10.44	188800
2005-11-03	10.47	10.53	10.21	10.28	117500
2005-11-04	10.28	10.33	10.23	10.25	148800
2005-11-07	10.22	10.22	9.92	10.06	175000
2005-11-08	10.02	10.03	9.65	9.91	287300
2005-11-09	9.91	9.91	9.69	9.74	114300
2005-11-10	9.69	9.84	9.59	9.79	135800
2005-11-11	9.77	10.00	9.77	9.87	59000
2005-11-14	9.82	10.00	9.75	9.84	61300
2005-11-15	9.85	10.05	9.79	9.92	154700
2005-11-16	9.91	9.96	9.69	9.78	123700
2005-11-17	9.81	9.92	9.75	9.79	49900
2005-11-18	9.84	9.86	9.62	9.68	70400
2005-11-21	9.67	9.67	9.36	9.40	117600
2005-11-22	9.39	9.58	9.37	9.46	86000
2005-11-23	9.41	9.41	8.95	9.26	199100
2005-11-25	9.20	9.53	9.20	9.53	31600
2005-11-28	9.47	9.64	9.45	9.63	74400
2005-11-29	9.65	9.65	9.49	9.57	62200
2005-11-30	9.66	10.00	9.56	9.98	157100
2005-12-01	9.94	10.15	9.64	9.99	430300
2005-12-02	9.88	10.62	9.88	10.00	868900
2005-12-05	10.03	10.59	10.03	10.51	455200
2005-12-06	10.47	10.82	10.42	10.58	369100
2005-12-07	10.62	10.87	10.42	10.68	443500
2005-12-08	10.74	11.85	10.64	11.38	1083800
2005-12-09	11.30	11.54	11.00	11.20	244300
2005-12-12	11.02	12.00	11.02	11.82	566900
2005-12-13	11.73	12.00	11.38	11.45	264500
2005-12-14	11.53	11.79	11.47	11.62	131900
2005-12-15	11.62	11.71	11.40	11.47	113100
2005-12-16	11.42	11.59	11.17	11.44	183700
2005-12-19	11.45	11.60	11.27	11.43	107900
2005-12-20	11.66	12.36	11.50	12.29	518500
2005-12-21	12.20	12.33	11.94	11.95	346900
2005-12-22	11.98	12.19	11.91	12.03	105300
2005-12-23	11.84	12.16	11.84	11.97	147100
2005-12-27	11.90	12.18	11.90	11.96	85200
2005-12-28	12.07	12.16	11.77	11.93	90100
2005-12-29	11.89	12.10	11.84	11.91	48600
2005-12-30	11.85	12.07	11.79	11.95	89300
2006-01-03	11.92	12.07	11.61	12.06	160800
2006-01-04	11.98	12.49	11.92	12.28	235300
2006-01-05	12.15	12.33	11.83	11.98	91900
2006-01-06	11.94	12.32	11.94	12.29	83600
2006-01-09	12.20	12.35	12.07	12.35	91000
2006-01-10	12.35	12.36	11.73	11.80	218100
2006-01-11	11.76	11.95	11.61	11.79	216500
2006-01-12	11.86	11.86	11.60	11.62	57700
2006-01-13	11.59	11.66	10.93	11.29	250200
2006-01-17	11.17	11.42	11.17	11.34	108800
2006-01-18	11.36	11.37	11.05	11.31	107600
2006-01-19	11.31	11.86	11.17	11.66	234500
2006-01-20	11.71	12.07	11.55	12.00	234900
2006-01-23	12.00	12.09	11.94	12.01	75200
2006-01-24	11.98	12.07	11.65	11.85	69700
2006-01-25	11.90	12.01	11.68	11.89	122200
2006-01-26	11.85	12.23	11.85	12.01	190500
2006-01-27	11.98	12.75	11.98	12.50	197000
2006-01-30	12.45	12.80	12.27	12.36	309600
2006-01-31	12.13	12.13	11.22	11.58	469300
2006-02-01	11.51	12.09	11.51	11.80	332900
2006-02-02	11.80	11.80	11.14	11.42	286100
2006-02-03	11.36	11.84	11.36	11.75	181000
2006-02-06	11.75	11.84	11.47	11.74	138700
2006-02-07	11.72	11.74	11.39	11.54	122500
2006-02-08	11.55	11.67	11.28	11.33	186800
2006-02-09	11.30	11.40	10.96	11.36	212800
2006-02-10	11.33	11.42	11.23	11.36	68600
2006-02-13	11.31	11.31	10.73	10.90	104700
2006-02-14	10.87	11.29	10.87	11.20	315200
2006-02-15	11.16	11.50	11.12	11.44	245700
2006-02-16	11.40	11.80	11.37	11.70	269700
2006-02-17	11.64	12.01	11.52	11.85	176200
2006-02-21	11.80	11.95	11.51	11.63	169800
2006-02-22	11.60	11.78	11.50	11.71	94000
2006-02-23	11.67	11.75	11.35	11.67	326500
2006-02-24	11.67	12.00	11.66	12.00	167800
2006-02-27	11.97	11.97	11.83	11.83	92800
2006-02-28	11.78	11.89	11.50	11.56	277300
2006-03-01	11.57	11.57	11.14	11.50	324600
2006-03-02	11.30	11.79	11.30	11.66	79300
2006-03-03	11.68	11.68	11.40	11.42	46400
2006-03-06	11.40	11.44	11.23	11.34	79500
2006-03-07	11.31	11.37	10.88	10.98	74700
2006-03-08	11.00	11.00	10.70	10.97	97300
2006-03-09	11.00	11.05	10.82	10.89	82900
2006-03-10	10.85	11.11	10.79	10.97	171300
2006-03-13	10.94	11.05	10.72	10.76	258700
2006-03-14	10.78	11.11	10.78	11.06	100400
2006-03-15	11.03	11.04	10.48	10.63	411600
2006-03-16	10.60	10.77	10.52	10.58	64000
2006-03-17	10.60	11.14	10.58	11.12	220200
2006-03-20	11.08	11.30	10.85	11.01	104100
2006-03-21	11.05	11.12	10.85	10.99	160000
2006-03-22	10.98	10.98	10.73	10.75	97300
2006-03-23	10.79	10.85	10.75	10.84	116000
2006-03-24	10.80	10.85	10.74	10.80	61100
2006-03-27	10.76	10.83	10.66	10.77	90900
2006-03-28	10.73	10.84	10.72	10.83	118200
2006-03-29	10.83	11.10	10.82	10.94	172000
2006-03-30	10.95	11.32	10.93	11.27	154400
2006-03-31	11.24	11.40	11.14	11.39	140400
2006-04-03	11.36	11.42	11.30	11.36	160100
2006-04-04	11.39	11.71	11.27	11.66	239000
2006-04-05	11.61	11.61	11.30	11.33	134700
2006-04-06	11.29	11.44	11.29	11.34	111600
2006-04-07	11.36	11.45	11.36	11.39	65100
2006-04-10	11.35	11.43	11.00	11.02	103600
2006-04-11	10.96	11.16	10.60	10.71	169900
2006-04-12	10.67	11.00	10.63	10.97	46900
2006-04-13	11.01	11.04	10.73	10.94	108800
2006-04-17	10.98	10.98	10.31	10.41	93700
2006-04-18	10.43	10.95	10.43	10.82	61500
2006-04-19	10.91	11.32	10.84	11.30	177000
2006-04-20	11.50	11.69	11.16	11.60	209600
2006-04-21	11.88	12.94	11.87	12.74	910900
2006-04-24	12.70	12.75	11.92	12.54	448900
2006-04-25	12.58	13.00	12.26	12.93	444100
2006-04-26	12.75	13.20	12.67	13.00	962900
2006-04-27	13.00	13.25	12.76	13.24	228600
2006-04-28	13.24	13.35	13.00	13.32	341300
2006-05-01	13.32	13.38	13.14	13.20	357700
2006-05-02	13.26	13.80	13.26	13.39	659800
2006-05-03	13.35	14.28	13.35	14.10	342600
2006-05-04	14.14	14.65	14.10	14.16	363300
2006-05-05	14.23	14.39	13.91	14.03	363100
2006-05-08	13.75	14.15	13.75	14.09	230100
2006-05-09	14.05	14.05	13.92	14.02	116800
2006-05-10	14.03	14.03	13.78	13.80	72000
2006-05-11	13.77	14.10	13.45	14.04	219000
2006-05-12	14.06	14.06	13.15	13.28	224500
2006-05-15	13.22	13.76	13.22	13.59	125700
2006-05-16	13.58	13.97	13.52	13.62	126900
2006-05-17	13.49	13.66	13.43	13.47	106300
2006-05-18	13.45	13.92	13.45	13.66	116800
2006-05-19	13.76	13.76	12.92	12.95	149500
2006-05-22	12.90	13.32	12.72	12.98	233500
2006-05-23	13.04	13.30	12.64	12.69	100800
2006-05-24	12.68	12.97	12.40	12.59	328200
2006-05-25	12.64	13.34	12.55	13.20	120300
2006-05-26	13.21	13.29	13.10	13.12	114000
2006-05-30	13.07	13.10	12.97	13.00	65800
2006-05-31	13.07	13.50	12.88	13.39	125900
2006-06-01	13.44	14.21	13.35	14.06	131200
2006-06-02	14.10	14.29	13.71	14.25	154000
2006-06-05	14.20	14.50	14.20	14.40	160700
2006-06-06	14.42	14.88	14.29	14.82	272900
2006-06-07	14.90	14.90	14.44	14.49	212300
2006-06-08	14.40	14.50	13.56	13.90	133400
2006-06-09	13.89	14.00	13.75	13.91	65500
2006-06-12	13.91	14.04	13.80	14.00	78000
2006-06-13	13.98	14.06	13.63	14.00	158000
2006-06-14	13.96	14.04	13.45	13.50	268000
2006-06-15	13.54	13.80	13.25	13.60	287000
2006-06-16	13.53	13.72	13.45	13.46	260400
2006-06-19	13.50	13.89	13.24	13.80	256700
2006-06-20	13.76	13.97	13.53	13.91	148900
2006-06-21	13.91	13.98	13.47	13.62	220800
2006-06-22	13.72	13.76	13.21	13.40	204700
2006-06-23	13.41	14.05	13.34	14.00	190700
2006-06-26	14.07	14.07	13.91	14.00	111400
2006-06-27	14.05	14.05	13.93	14.00	169000
2006-06-28	14.08	14.08	13.87	14.00	149500
2006-06-29	13.99	14.06	13.70	13.88	644000
2006-06-30	13.91	14.30	13.45	13.82	3125600
2006-07-03	13.80	13.82	13.60	13.76	116600
2006-07-05	13.60	13.69	12.94	13.35	336700
2006-07-06	13.38	14.00	13.38	13.90	288100
2006-07-07	13.90	14.10	13.64	13.87	409100
2006-07-10	13.88	13.96	13.56	13.88	125500
2006-07-11	13.82	14.25	13.50	14.10	278700
2006-07-12	14.13	14.13	13.67	13.67	141600
2006-07-13	13.53	13.79	13.07	13.20	174300
2006-07-14	13.16	13.57	13.00	13.50	295300
2006-07-17	13.49	13.62	13.35	13.53	335800
2006-07-18	14.22	14.85	13.94	14.50	855300
2006-07-19	14.50	15.45	14.16	14.80	729600
2006-07-20	14.80	15.03	14.29	14.70	754900
2006-07-21	14.74	16.20	14.74	15.83	1080100
2006-07-24	16.00	17.30	15.86	16.87	754700
2006-07-25	16.71	16.86	15.98	16.00	826500
2006-07-26	15.94	16.48	15.40	16.22	940800
2006-07-27	16.10	16.31	15.93	16.24	705700
2006-07-28	16.37	16.70	15.90	16.37	361500
2006-07-31	16.40	16.45	16.14	16.30	204200
2006-08-01	16.07	16.73	16.03	16.24	309800
2006-08-02	16.26	16.66	15.93	16.42	605600
2006-08-03	16.19	16.71	16.00	16.71	433300
2006-08-04	16.67	17.16	15.72	16.16	290200
2006-08-07	16.18	16.35	15.54	16.16	175800
2006-08-08	16.24	16.46	16.04	16.38	149300
2006-08-09	16.45	16.45	15.73	15.78	120000
2006-08-10	15.70	16.43	15.57	16.25	281200
2006-08-11	16.28	16.28	15.72	15.96	221700
2006-08-14	16.07	17.00	15.94	16.98	710900
2006-08-15	17.09	17.40	16.83	16.90	407800
2006-08-16	17.00	17.06	16.73	16.84	284100
2006-08-17	16.73	18.06	16.51	17.68	636900
2006-08-18	17.77	17.79	17.11	17.72	169400
2006-08-21	17.59	17.59	17.04	17.14	168400
2006-08-22	17.07	17.26	16.67	16.83	303300
2006-08-23	16.83	17.31	16.83	17.17	297500
2006-08-24	17.15	17.22	16.80	17.02	185600
2006-08-25	16.94	17.18	16.93	17.01	176300
2006-08-28	16.95	17.75	16.95	17.70	164600
2006-08-29	17.75	18.00	17.50	18.00	167100
2006-08-30	17.93	18.12	17.74	17.96	206700
2006-08-31	17.90	18.10	17.82	17.92	229400
2006-09-01	18.00	18.00	17.65	17.77	118700
2006-09-05	17.72	17.73	17.55	17.64	220300
2006-09-06	17.55	18.08	17.50	17.96	259000
2006-09-07	17.87	18.32	17.63	17.93	546500
2006-09-08	17.99	18.05	17.32	17.83	108600
2006-09-11	17.71	18.07	17.58	17.66	41900
2006-09-12	17.65	18.08	17.65	17.97	113100
2006-09-13	18.00	18.05	17.86	17.98	312900
2006-09-14	17.89	18.10	17.77	17.99	194800
2006-09-15	18.11	18.56	18.01	18.31	361700
2006-09-18	18.31	19.32	18.16	18.74	403400
2006-09-19	19.00	19.00	17.18	17.46	302300
2006-09-20	17.59	18.16	17.32	18.09	221800
2006-09-21	18.17	18.18	17.33	17.45	155100
2006-09-22	17.30	17.44	16.31	16.98	505800
2006-09-25	16.94	17.40	16.67	17.36	269800
2006-09-26	17.36	17.51	17.02	17.41	178300
2006-09-27	17.28	17.74	16.70	17.71	166100
2006-09-28	17.67	17.90	17.30	17.68	322100
2006-09-29	17.75	18.09	17.62	17.89	225200
2006-10-02	17.93	18.09	17.03	17.33	163900
2006-10-03	17.17	17.57	16.59	16.62	148700
2006-10-04	16.53	17.22	16.50	17.21	212100
2006-10-05	17.25	17.69	17.12	17.39	141500
2006-10-06	17.42	17.42	16.87	17.08	180700
2006-10-09	17.01	17.56	16.81	17.47	147000
2006-10-10	17.47	18.10	17.41	18.09	267000
2006-10-11	18.09	18.09	17.45	17.58	226900
2006-10-12	17.69	18.16	17.66	17.99	196300
2006-10-13	18.00	18.06	17.43	17.50	220600
2006-10-16	17.45	18.06	17.43	17.49	173600
2006-10-17	17.45	18.00	17.08	17.36	257300
2006-10-18	17.50	17.90	16.97	17.31	224800
2006-10-19	17.14	18.05	16.83	18.00	256200
2006-10-20	18.19	19.79	17.99	19.67	1416500
2006-10-23	19.86	20.18	19.73	20.13	400400
2006-10-24	20.15	20.31	18.54	18.89	507300
2006-10-25	18.96	19.15	18.62	18.85	281500
2006-10-26	19.00	19.00	18.75	18.96	298500
2006-10-27	18.98	19.33	18.27	18.49	277500
2006-10-30	18.55	19.43	18.36	19.38	297989
2006-10-31	18.88	19.47	18.69	18.73	188110
2006-11-01	18.83	18.93	18.22	18.35	147237
2006-11-02	18.28	18.90	18.26	18.54	163198
2006-11-03	18.47	18.65	18.44	18.49	128308
2006-11-06	18.59	19.50	18.44	19.38	316337
2006-11-07	19.41	19.57	18.49	18.66	248024
2006-11-08	18.64	19.21	18.50	18.99	186487
2006-11-09	19.08	19.14	18.06	18.25	201402
2006-11-10	18.24	18.35	17.89	18.12	193009
2006-11-13	18.14	19.11	17.67	18.64	295200
2006-11-14	18.68	18.95	18.43	18.81	187664
2006-11-15	18.87	19.00	18.33	18.45	181543
2006-11-16	18.55	18.82	18.34	18.73	62685
2006-11-17	18.58	18.77	18.38	18.71	87412
2006-11-20	18.67	18.77	18.44	18.70	110177
2006-11-21	18.78	19.38	18.55	18.82	336085
2006-11-22	18.91	18.95	18.01	18.39	173879
2006-11-24	18.25	18.69	18.01	18.59	43857
2006-11-27	18.48	18.66	18.15	18.29	124988
2006-11-28	18.22	18.59	18.18	18.38	206479
2006-11-29	18.49	18.87	18.48	18.78	328764
2006-11-30	18.68	19.14	18.20	18.80	320796
2006-12-01	18.77	19.00	18.65	18.82	235541
2006-12-04	18.91	20.57	18.85	20.35	516696
2006-12-05	20.39	20.40	19.58	20.05	418387
2006-12-06	19.99	20.15	19.66	19.91	246812
2006-12-07	19.97	20.34	19.94	20.11	216436
2006-12-08	20.10	20.11	19.42	19.44	91877
2006-12-11	19.41	19.96	19.34	19.75	235021
2006-12-12	19.80	19.84	19.28	19.60	154405
2006-12-13	19.73	19.75	19.11	19.20	132596
2006-12-14	19.29	19.72	19.23	19.24	101473
2006-12-15	19.38	20.00	19.14	19.99	220953
2006-12-18	20.00	20.00	18.69	19.04	184487
2006-12-19	19.05	19.06	18.55	18.57	117141
2006-12-20	18.63	19.34	18.63	19.29	190316
2006-12-21	19.35	19.53	18.97	19.00	153940
2006-12-22	19.04	19.14	18.76	18.82	48785
2006-12-26	18.88	19.34	18.77	19.31	48310
2006-12-27	19.32	19.52	18.62	19.25	126465
2006-12-28	19.19	19.27	18.67	18.71	109673
2006-12-29	18.66	19.18	18.58	18.63	106514
2007-01-03	18.83	18.86	17.61	18.30	355312
2007-01-04	18.20	18.29	17.75	18.02	236181
2007-01-05	17.95	17.95	16.82	17.05	460586
2007-01-08	17.02	17.64	16.83	17.40	191608
2007-01-09	17.37	17.39	16.20	16.52	515265
2007-01-10	16.49	17.98	16.46	17.71	223837
2007-01-11	17.73	17.95	17.35	17.69	110522
2007-01-12	17.69	17.90	17.69	17.90	78376
2007-01-16	17.95	18.10	17.88	18.04	159954
2007-01-17	17.91	18.01	17.35	17.51	222695
2007-01-18	17.42	17.63	17.36	17.52	454633
2007-01-19	17.50	18.77	17.40	18.77	441926
2007-01-22	18.75	19.02	18.25	19.00	318086
2007-01-23	18.98	19.20	18.61	19.20	230252
2007-01-24	19.14	19.25	18.78	19.08	242033
2007-01-25	19.15	19.22	18.92	19.09	148304
2007-01-26	19.21	19.24	18.91	19.20	181989
2007-01-29	19.00	19.62	19.00	19.51	197880
2007-01-30	19.63	19.63	18.59	18.62	474894
2007-01-31	20.34	21.65	20.15	20.73	2084625
2007-02-01	20.80	21.07	20.41	20.95	627232
2007-02-02	21.34	21.97	21.20	21.40	657932
2007-02-05	21.21	21.25	20.38	20.80	573458
2007-02-06	20.81	21.00	20.56	20.90	249406
2007-02-07	20.99	21.19	20.53	20.95	379037
2007-02-08	20.92	21.15	20.77	20.94	222519
2007-02-09	20.97	21.00	20.03	20.21	655583
2007-02-12	20.18	20.69	20.00	20.60	227455
2007-02-13	20.73	20.91	20.42	20.75	283226
2007-02-14	20.80	20.98	20.58	20.61	221824
2007-02-15	20.62	20.95	20.58	20.70	201297
2007-02-16	20.70	21.00	20.68	20.90	342348
2007-02-20	20.96	21.46	20.80	21.13	342789
2007-02-21	20.95	21.49	20.65	20.77	188626
2007-02-22	20.75	20.90	20.40	20.65	208015
2007-02-23	20.70	21.20	20.50	20.91	324533
2007-02-26	21.04	21.12	20.38	20.38	235449
2007-02-27	20.29	20.29	18.79	19.61	480101
2007-02-28	19.44	19.80	19.04	19.41	315301
2007-03-01	19.17	20.04	18.36	19.88	372354
2007-03-02	19.74	19.87	18.97	18.99	230715
2007-03-05	18.76	19.48	18.28	19.26	313838
2007-03-06	19.47	19.85	19.38	19.71	216307
2007-03-07	19.65	19.81	19.20	19.47	325672
2007-03-08	19.67	19.78	19.16	19.37	127785
2007-03-09	19.50	19.55	19.22	19.41	125449
2007-03-12	19.39	19.53	19.26	19.53	128890
2007-03-13	19.36	19.49	19.11	19.41	237678
2007-03-14	19.30	19.58	18.69	19.43	146931
2007-03-15	19.38	19.44	18.77	19.34	173949
2007-03-16	19.33	19.51	18.67	19.00	477049
2007-03-19	19.00	19.88	18.98	19.59	229575
2007-03-20	19.62	19.62	19.12	19.45	150828
2007-03-21	19.56	20.28	19.41	20.24	219808
2007-03-22	20.26	20.27	19.60	19.77	420571
2007-03-23	19.85	21.29	19.85	20.89	411408
2007-03-26	20.79	20.97	19.97	20.21	288198
2007-03-27	20.11	20.99	20.11	20.83	314493
2007-03-28	20.71	20.97	20.11	20.67	326553
2007-03-29	20.85	20.85	20.01	20.50	215835
2007-03-30	20.50	21.08	20.50	20.92	338458
2007-04-02	21.00	21.00	20.40	20.55	183527
2007-04-03	20.62	20.79	20.40	20.45	252656
2007-04-04	20.41	20.44	20.16	20.25	214441
2007-04-05	20.20	20.31	20.13	20.20	83948
2007-04-09	20.26	20.67	19.77	20.43	375365
2007-04-10	20.51	21.27	20.51	21.24	221034
2007-04-11	21.29	21.29	20.36	20.58	224494
2007-04-12	20.49	20.70	20.32	20.42	309654
2007-04-13	20.36	20.77	20.32	20.70	77384
2007-04-16	20.79	21.68	20.61	21.34	225373
2007-04-17	21.33	21.52	20.75	20.89	186476
2007-04-18	20.76	21.47	20.76	21.03	344263
2007-04-19	21.00	21.36	20.75	21.08	254358
2007-04-20	21.41	22.54	21.02	22.04	1141864
2007-04-23	22.27	22.75	21.63	21.73	533195
2007-04-24	23.10	23.43	21.87	22.63	1360952
2007-04-25	22.92	24.50	22.89	24.09	1492852
2007-04-26	24.43	24.96	23.75	24.21	705378
2007-04-27	24.24	24.50	23.78	23.93	247886
2007-04-30	24.05	24.21	22.82	22.94	381823
2007-05-01	22.86	23.21	22.19	22.86	330037
2007-05-02	22.80	23.90	22.80	23.86	397480
2007-05-03	23.70	23.70	23.10	23.53	348534
2007-05-04	23.55	23.59	23.22	23.39	301067
2007-05-07	23.46	23.47	22.72	23.00	279030
2007-05-08	22.86	23.06	22.56	22.99	202325
2007-05-09	22.81	23.45	22.74	22.88	162527
2007-05-10	22.85	22.94	22.16	22.26	189493
2007-05-11	22.09	22.51	21.80	22.15	246678
2007-05-14	22.09	22.13	21.49	21.68	298418
2007-05-15	21.61	21.88	21.48	21.59	305639
2007-05-16	21.61	22.32	21.61	22.16	411348
2007-05-17	22.06	22.21	21.50	21.65	230886
2007-05-18	21.69	21.94	21.50	21.88	189447
2007-05-21	21.71	22.75	21.65	22.00	500408
2007-05-22	22.00	22.61	21.59	22.03	351290
2007-05-23	22.30	23.49	22.22	23.20	3420231
2007-05-24	23.00	23.08	22.32	22.71	824312
2007-05-25	22.71	23.05	22.60	22.74	305920
2007-05-29	22.73	23.06	22.51	22.89	251445
2007-05-30	22.66	22.66	21.87	22.36	624504
2007-05-31	22.25	22.90	21.69	22.51	1058742
2007-06-01	22.73	22.74	21.90	22.27	689980
2007-06-04	22.23	22.44	21.96	22.07	422592
2007-06-05	21.92	22.17	20.33	20.71	1319666
2007-06-06	20.50	20.91	20.21	20.51	556264
2007-06-07	20.37	20.61	19.89	20.21	502417
2007-06-08	20.08	20.32	19.78	20.29	304449
2007-06-11	20.27	20.27	19.72	19.86	335781
2007-06-12	19.71	19.78	18.97	19.21	573113
2007-06-13	20.35	21.14	20.23	20.53	790878
2007-06-14	20.48	20.78	20.05	20.15	422214
2007-06-15	20.44	20.71	20.23	20.31	573985
2007-06-18	20.32	20.76	20.07	20.72	256234
2007-06-19	20.59	20.73	20.28	20.71	410932
2007-06-20	20.68	20.77	20.60	20.65	403247
2007-06-21	20.55	21.16	20.55	21.04	614585
2007-06-22	21.08	21.08	20.65	20.88	648999
2007-06-25	20.84	21.21	20.72	20.78	483895
2007-06-26	20.89	21.16	20.27	20.40	411779
2007-06-27	20.36	20.59	20.12	20.50	306469
2007-06-28	20.54	20.99	20.39	20.91	303917
2007-06-29	20.97	21.00	20.77	20.78	350434
2007-07-02	20.96	21.06	20.68	20.98	303072
2007-07-03	21.01	21.05	20.71	20.98	192402
2007-07-05	21.03	21.14	20.71	21.07	303760
2007-07-06	21.02	21.27	20.84	21.15	190981
2007-07-09	21.15	21.45	20.85	21.01	139451
2007-07-10	20.74	20.90	20.35	20.88	277589
2007-07-11	20.69	20.83	20.41	20.80	271014
2007-07-12	20.88	21.28	20.83	21.25	242144
2007-07-13	21.25	21.56	20.93	21.38	203731
2007-07-16	21.36	21.47	21.01	21.16	251149
2007-07-17	21.20	21.62	21.20	21.45	348423
2007-07-18	21.42	21.42	20.80	20.95	288554
2007-07-19	21.29	21.74	21.18	21.64	477264
2007-07-20	23.95	24.70	23.43	24.38	2101191
2007-07-23	24.49	25.85	24.41	25.50	1087721
2007-07-24	25.15	25.29	24.08	24.35	497586
2007-07-25	24.53	24.67	23.74	24.53	370691
2007-07-26	24.09	24.44	23.06	23.51	396314
2007-07-27	23.50	23.82	22.95	23.23	401494
2007-07-30	23.33	23.77	22.98	23.65	478127
2007-07-31	23.95	24.65	23.83	23.88	414706
2007-08-01	23.94	24.02	23.20	23.93	345826
2007-08-02	23.97	24.37	23.80	24.16	353176
2007-08-03	24.05	24.30	23.05	23.21	448770
2007-08-06	23.28	24.13	22.88	23.98	373774
2007-08-07	23.87	24.42	23.63	24.11	404259
2007-08-08	24.51	24.53	23.75	24.10	625210
2007-08-09	23.67	25.00	22.37	24.56	903923
2007-08-10	24.32	25.13	23.66	24.60	546109
2007-08-13	24.79	25.50	24.30	24.43	400954
2007-08-14	24.48	24.97	24.17	24.24	248094
2007-08-15	24.16	24.65	23.53	23.68	271686
2007-08-16	23.39	24.04	22.05	23.90	444425
2007-08-17	24.75	24.80	23.83	24.20	305770
2007-08-20	24.32	24.57	24.04	24.49	265159
2007-08-21	24.19	24.65	24.19	24.35	316637
2007-08-22	24.47	24.70	24.31	24.42	379785
2007-08-23	24.47	24.57	23.52	23.83	226261
2007-08-24	23.80	24.50	23.50	24.46	157237
2007-08-27	24.40	24.40	23.66	24.01	162762
2007-08-28	23.77	24.08	22.78	23.74	461119
2007-08-29	23.92	24.37	23.78	24.25	251588
2007-08-30	23.96	24.76	23.96	24.09	268886
2007-08-31	24.51	24.67	24.09	24.14	177717
2007-09-04	24.10	25.35	24.09	24.81	456409
2007-09-05	24.68	24.98	24.22	24.23	300274
2007-09-06	24.36	24.88	24.24	24.36	518809
2007-09-07	24.10	24.22	23.48	24.06	272858
2007-09-10	24.16	26.45	24.10	25.93	1236155
2007-09-11	26.75	26.96	26.13	26.55	1974459
2007-09-12	26.82	27.18	26.55	26.77	746756
2007-09-13	26.99	27.00	26.46	26.67	455766
2007-09-14	26.42	26.67	25.97	26.42	3005575
2007-09-17	26.44	26.95	26.26	26.67	704897
2007-09-18	26.15	27.15	26.06	27.13	584180
2007-09-19	27.81	28.35	27.25	27.39	984575
2007-09-20	27.87	27.87	27.07	27.09	374207
2007-09-21	27.16	27.54	26.75	27.36	624834
2007-09-24	27.46	27.66	26.75	27.14	407910
2007-09-25	27.08	27.59	26.75	27.29	270292
2007-09-26	27.53	27.80	27.07	27.64	409141
2007-09-27	27.62	28.25	27.62	28.17	479414
2007-09-28	28.14	29.13	27.88	28.54	453995
2007-10-01	28.41	29.12	28.28	28.80	541113
2007-10-02	29.10	31.12	29.05	30.40	770307
2007-10-03	30.22	30.30	28.96	29.16	456385
2007-10-04	29.21	29.41	28.78	29.00	343762
2007-10-05	29.30	29.40	28.69	28.95	372455
2007-10-08	28.77	29.09	27.61	28.85	639699
2007-10-09	29.30	29.84	29.04	29.67	603996
2007-10-10	29.05	29.13	28.00	28.60	764873
2007-10-11	28.58	28.83	27.59	27.70	583150
2007-10-12	27.62	28.66	27.60	28.52	439129
2007-10-15	28.52	29.35	28.50	29.00	403528
2007-10-16	28.75	29.22	28.64	28.68	361850
2007-10-17	29.17	29.17	27.91	28.64	442980
2007-10-18	28.63	29.58	27.92	29.58	512405
2007-10-19	28.00	28.00	25.05	26.19	2670453
2007-10-22	25.92	26.19	25.10	26.08	861001
2007-10-23	26.28	26.34	25.38	25.83	520183
2007-10-24	25.53	25.62	24.35	25.21	729389
2007-10-25	25.23	25.65	25.00	25.49	614015
2007-10-26	25.34	25.77	25.00	25.20	372417
2007-10-29	25.14	25.58	24.39	24.78	417532
2007-10-30	24.79	25.06	24.53	24.90	316037
2007-10-31	25.00	26.85	24.86	26.40	622148
2007-11-01	26.14	26.28	25.50	25.65	446095
2007-11-02	25.59	26.14	25.59	26.03	566449
2007-11-05	25.75	25.88	25.28	25.50	313661
2007-11-06	25.54	25.93	25.37	25.79	532262
2007-11-07	25.04	25.71	24.85	25.27	388787
2007-11-08	25.39	25.55	23.70	24.82	505900
2007-11-09	24.45	24.53	23.58	23.70	420439
2007-11-12	23.56	24.44	23.40	23.53	308507
2007-11-13	23.70	24.70	23.59	24.60	276384
2007-11-14	24.60	25.05	24.27	24.71	375343
2007-11-15	24.64	26.42	24.01	26.13	886992
2007-11-16	26.22	27.03	25.89	26.47	651134
2007-11-19	26.13	26.62	25.86	26.13	358245
2007-11-20	26.08	26.30	24.81	25.65	390889
2007-11-21	25.23	25.40	24.80	25.04	359519
2007-11-23	25.26	25.77	24.80	25.36	104710
2007-11-26	25.34	25.60	24.93	25.01	351985
2007-11-27	25.06	25.48	24.89	25.18	221643
2007-11-28	25.39	26.40	25.00	26.24	545261
2007-11-29	26.25	26.42	25.50	25.58	441914
2007-11-30	26.14	26.50	25.63	26.37	420276
2007-12-03	25.76	26.46	25.15	26.00	468864
2007-12-04	25.35	26.23	25.30	26.06	1036233
2007-12-05	26.27	26.33	25.99	26.25	608524
2007-12-06	26.32	27.64	26.21	27.28	683397
2007-12-07	27.23	28.25	27.23	28.08	394817
2007-12-10	28.37	28.37	27.99	28.12	376843
2007-12-11	28.22	28.25	27.25	27.65	646208
2007-12-12	28.20	28.23	26.93	27.20	590871
2007-12-13	27.01	27.18	26.17	26.65	430418
2007-12-14	26.40	26.43	24.71	25.50	994049
2007-12-17	25.24	25.47	24.25	24.25	531923
2007-12-18	24.49	25.73	24.38	25.53	426948
2007-12-19	25.45	26.22	25.45	25.86	416585
2007-12-20	26.08	26.16	25.42	25.76	384587
2007-12-21	26.10	26.65	25.60	26.56	600859
2007-12-24	26.36	26.55	25.15	25.24	281546
2007-12-26	25.21	27.47	25.21	27.40	326379
2007-12-27	27.48	27.48	26.49	26.50	293133
2007-12-28	26.91	27.36	26.50	27.01	238114
2007-12-31	26.93	27.18	26.72	26.93	504993
2008-01-02	26.52	27.60	26.45	26.99	484692
2008-01-03	26.94	27.62	26.86	27.46	632353
2008-01-04	27.07	27.51	26.46	26.54	524183
2008-01-07	26.67	27.14	26.35	26.98	478007
2008-01-08	26.99	27.53	25.82	25.82	427506
2008-01-09	25.74	26.96	25.74	26.84	445716
2008-01-10	26.48	27.54	26.09	27.13	297155
2008-01-11	26.97	27.30	26.40	26.50	288616
2008-01-14	26.66	27.26	25.86	26.28	512550
2008-01-15	25.86	26.12	25.30	25.67	415265
2008-01-16	25.55	27.19	25.55	27.01	552940
2008-01-17	27.01	28.69	27.01	28.20	877375
2008-01-18	28.13	28.50	27.41	28.24	943894
2008-01-22	27.08	29.60	26.70	28.25	578491
2008-01-23	27.91	29.10	27.54	29.05	1063774
2008-01-24	29.15	29.79	28.52	29.29	868339
2008-01-25	30.13	30.30	28.53	28.53	726010
2008-01-28	28.50	28.86	27.95	28.22	586670
2008-01-29	28.25	28.45	27.65	27.90	381377
2008-01-30	28.00	28.00	26.06	26.14	633886
2008-01-31	25.46	25.76	24.26	25.08	1013109
2008-02-01	22.11	22.11	17.61	19.61	7586250
2008-02-04	20.25	20.38	19.16	19.30	1537789
2008-02-05	19.03	19.33	18.38	18.58	1073199
2008-02-06	18.75	18.75	17.65	17.95	1448003
2008-02-07	17.93	18.07	17.37	17.50	1024059
2008-02-08	18.28	19.27	18.03	18.29	912900
2008-02-11	18.24	18.36	17.20	17.36	982961
2008-02-12	17.41	17.60	17.04	17.30	812064
2008-02-13	17.54	18.10	17.51	17.92	505571
2008-02-14	17.85	17.92	16.92	17.20	589919
2008-02-15	17.13	17.27	16.94	16.98	501527
2008-02-19	17.17	17.31	16.56	16.70	421399
2008-02-20	16.57	17.01	16.31	16.72	520390
2008-02-21	16.70	17.18	16.09	16.12	565189
2008-02-22	16.19	16.33	15.87	16.21	380862
2008-02-25	16.21	17.16	16.10	16.96	708051
2008-02-26	17.27	18.11	17.15	18.07	1082059
2008-02-27	17.86	18.51	17.65	18.46	941385
2008-02-28	18.35	19.03	17.97	18.61	780553
2008-02-29	18.37	19.45	18.33	19.00	904356
2008-03-03	18.76	19.10	18.52	18.62	824016
2008-03-04	18.48	18.60	17.74	18.22	796482
2008-03-05	18.34	18.99	18.05	18.68	683328
2008-03-06	18.63	19.20	18.63	18.79	684316
2008-03-07	18.55	19.39	18.34	19.03	473406
2008-03-10	19.05	19.28	18.93	19.00	527917
2008-03-11	19.25	19.41	18.30	18.67	680827
2008-03-12	18.70	19.39	18.30	19.16	839759
2008-03-13	18.98	20.62	18.94	20.53	1180839
2008-03-14	20.50	21.22	19.29	19.65	587289
2008-03-17	19.14	19.34	18.45	18.70	389708
2008-03-18	18.90	19.76	18.76	19.76	470704
2008-03-19	19.88	20.06	18.56	18.57	299928
2008-03-20	18.75	18.75	17.88	18.51	733786
2008-03-24	18.23	19.96	18.17	19.72	426429
2008-03-25	19.68	20.04	19.66	19.78	346774
2008-03-26	19.65	19.91	19.60	19.82	262073
2008-03-27	19.85	20.84	19.49	20.46	746313
2008-03-28	20.35	20.60	19.79	20.01	303413
2008-03-31	20.04	20.60	19.79	20.10	276746
2008-04-01	20.08	20.89	19.94	20.82	367942
2008-04-02	20.70	21.26	19.93	20.23	410348
2008-04-03	20.09	21.00	19.91	20.49	392701
2008-04-04	20.55	20.60	20.07	20.24	479266
2008-04-07	20.34	20.67	19.99	19.99	243975
2008-04-08	19.90	20.75	19.72	20.21	345984
2008-04-09	20.28	20.42	19.40	19.59	297953
2008-04-10	19.55	20.16	19.44	19.92	438786
2008-04-11	19.72	19.79	18.04	18.46	643189
2008-04-14	18.42	19.00	18.28	18.75	486051
2008-04-15	18.84	18.84	18.43	18.58	328565
2008-04-16	18.73	19.15	18.69	19.04	357091
2008-04-17	18.99	19.04	18.34	18.35	600815
2008-04-18	18.70	18.89	17.20	17.49	1144765
2008-04-21	17.45	17.45	16.53	16.97	1004410
2008-04-22	11.89	12.33	11.00	11.91	8353395
2008-04-23	11.93	12.10	11.23	11.30	2393788
2008-04-24	11.31	11.35	10.98	11.01	1487495
2008-04-25	11.06	11.19	10.83	11.03	951132
2008-04-28	11.25	11.75	11.25	11.65	2151995
2008-04-29	11.74	11.91	11.50	11.74	1212957
2008-04-30	11.75	12.42	11.75	12.02	2090972
2008-05-01	11.99	12.29	11.95	12.21	1105474
2008-05-02	12.33	12.59	12.21	12.50	1001984
2008-05-05	12.63	13.31	12.58	13.06	1856859
2008-05-06	13.07	13.36	12.85	13.20	968689
2008-05-07	13.24	13.66	13.23	13.33	586970
2008-05-08	13.36	13.63	13.20	13.37	784501
2008-05-09	13.24	13.66	13.24	13.59	462759
2008-05-12	13.53	13.58	13.23	13.52	459109
2008-05-13	13.51	14.29	13.47	13.97	614989
2008-05-14	14.00	14.31	13.91	13.94	486310
2008-05-15	13.94	14.21	13.77	14.08	466817
2008-05-16	14.17	14.17	13.87	13.98	549380
2008-05-19	14.04	14.15	13.72	13.74	578972
2008-05-20	13.65	13.94	13.33	13.49	381583
2008-05-21	13.66	13.66	12.84	12.99	1351941
2008-05-22	12.96	13.63	12.73	13.49	673679
2008-05-23	13.46	13.71	13.41	13.52	254020
2008-05-27	13.56	13.84	13.53	13.65	283012
2008-05-28	13.73	13.80	13.25	13.40	295994
2008-05-29	13.30	13.82	13.28	13.54	367190
2008-05-30	13.53	13.53	13.13	13.28	498456
2008-06-02	13.27	13.43	12.87	13.05	523330
2008-06-03	13.13	13.28	12.90	13.08	336701
2008-06-04	13.00	13.16	12.78	12.94	487606
2008-06-05	12.93	13.45	12.76	13.45	352414
2008-06-06	13.34	13.39	13.08	13.13	201305
2008-06-09	13.09	13.26	12.99	13.08	251308
2008-06-10	12.96	13.23	12.80	12.98	1208374
2008-06-11	12.92	13.07	12.91	12.97	304207
2008-06-12	13.12	13.12	12.80	12.80	567402
2008-06-13	12.81	13.01	12.33	12.52	679149
2008-06-16	12.45	12.52	12.13	12.19	538239
2008-06-17	12.22	12.32	11.81	11.81	1080875
2008-06-18	11.94	12.85	11.94	12.45	1158486
2008-06-19	12.44	12.70	12.30	12.70	324628
2008-06-20	12.61	12.81	12.46	12.60	504977
2008-06-23	12.70	12.71	12.25	12.28	183746
2008-06-24	12.30	12.34	12.03	12.23	413737
2008-06-25	12.30	13.15	12.13	13.11	561002
2008-06-26	12.92	13.09	12.69	12.72	503767
2008-06-27	12.67	12.70	12.28	12.50	662093
2008-06-30	12.48	13.45	12.42	13.18	762001
2008-07-01	12.91	13.12	12.55	13.00	457901
2008-07-02	12.97	13.30	12.75	12.80	383780
2008-07-03	12.76	12.98	12.64	12.72	199363
2008-07-07	12.84	13.04	12.54	12.61	293731
2008-07-08	12.66	12.92	12.50	12.83	331469
2008-07-09	12.81	12.85	12.25	12.34	357403
2008-07-10	12.31	12.44	11.94	12.37	369932
2008-07-11	12.17	12.64	12.10	12.60	241154
2008-07-14	12.66	12.89	12.37	12.66	496736
2008-07-15	12.57	13.52	12.41	13.03	522121
2008-07-16	12.89	13.96	12.82	13.64	948056
2008-07-17	13.65	14.42	13.60	14.05	730258
2008-07-18	14.07	14.47	13.95	14.05	575524
2008-07-21	13.92	14.75	13.89	14.21	918586
2008-07-22	14.96	17.23	14.78	16.75	1822969
2008-07-23	16.75	16.92	16.27	16.75	760793
2008-07-24	16.73	16.76	16.29	16.41	508879
2008-07-25	16.35	16.75	16.35	16.44	716169
2008-07-28	16.37	16.59	16.05	16.57	555231
2008-07-29	16.57	16.75	16.38	16.58	402139
2008-07-30	16.59	16.75	16.32	16.43	387678
2008-07-31	16.26	16.50	15.96	16.25	625327
2008-08-01	16.05	16.20	15.63	16.04	493853
2008-08-04	16.07	16.50	15.97	16.39	353118
2008-08-05	16.50	16.75	16.30	16.72	394324
2008-08-06	16.62	16.86	16.37	16.75	397598
2008-08-07	16.56	16.76	16.50	16.69	301071
2008-08-08	16.67	17.39	16.53	17.34	423754
2008-08-11	17.27	18.00	17.12	18.00	323682
2008-08-12	17.88	17.96	17.24	17.41	389104
2008-08-13	17.47	17.50	16.94	16.99	532594
2008-08-14	16.96	17.25	16.87	17.22	232119
2008-08-15	17.32	17.35	16.99	17.02	344343
2008-08-18	17.08	17.08	16.49	16.63	295409
2008-08-19	16.49	16.66	15.80	16.00	585858
2008-08-20	16.06	16.28	15.82	15.91	277621
2008-08-21	15.75	16.18	15.37	16.06	331601
2008-08-22	16.12	16.61	16.01	16.51	411014
2008-08-25	16.45	16.45	15.61	15.88	250337
2008-08-26	15.85	15.94	15.11	15.25	251558
2008-08-27	15.28	15.73	15.13	15.45	344748
2008-08-28	15.48	15.58	15.29	15.43	241458
2008-08-29	15.39	15.42	15.12	15.35	762295
2008-09-02	15.50	15.67	15.11	15.33	344374
2008-09-03	15.26	15.43	14.95	15.04	573957
2008-09-04	14.97	16.27	14.97	16.01	748336
2008-09-05	15.87	16.18	15.60	16.11	355474
2008-09-08	16.21	16.73	16.07	16.59	348304
2008-09-09	16.65	16.75	16.28	16.40	504720
2008-09-10	16.64	16.64	16.13	16.55	428028
2008-09-11	16.33	16.55	15.92	16.11	644767
2008-09-12	15.98	16.10	15.81	16.02	319291
2008-09-15	15.55	16.04	15.36	15.50	353722
2008-09-16	15.20	15.67	14.77	15.64	678291
2008-09-17	15.41	15.69	14.80	14.91	404027
2008-09-18	15.27	15.61	12.12	13.63	1073518
2008-09-19	14.26	15.72	13.79	13.92	1350885
2008-09-22	14.06	14.99	14.04	14.70	746181
2008-09-23	14.73	14.81	13.92	14.15	474289
2008-09-24	14.19	14.19	13.24	13.34	463017
2008-09-25	13.37	13.79	12.96	12.97	385468
2008-09-26	12.88	13.09	12.56	12.82	532338
2008-09-29	12.68	12.72	11.46	12.11	610960
2008-09-30	12.24	13.31	11.88	13.15	897219
2008-10-01	13.08	13.26	12.85	13.01	635187
2008-10-02	12.93	13.25	12.75	12.82	322099
2008-10-03	13.01	13.24	12.53	12.56	373721
2008-10-06	12.35	12.85	11.18	11.54	368085
2008-10-07	11.61	12.57	11.33	11.34	325834
2008-10-08	11.21	11.70	10.98	11.03	301076
2008-10-09	11.18	11.63	10.29	10.29	275881
2008-10-10	9.91	10.90	9.60	10.55	434817
2008-10-13	10.76	11.23	10.36	10.73	350863
2008-10-14	11.00	11.00	10.39	10.72	311467
2008-10-15	10.61	10.61	9.85	9.89	240482
2008-10-16	10.14	10.41	9.34	9.92	400013
2008-10-17	9.68	10.03	9.19	9.34	474087
2008-10-20	9.49	9.82	9.11	9.62	677342
2008-10-21	9.44	9.48	9.14	9.16	363093
2008-10-22	9.08	9.19	8.44	8.52	424131
2008-10-23	8.58	8.80	8.03	8.36	468280
2008-10-24	7.77	9.21	7.77	9.20	591816
2008-10-27	9.06	9.55	8.96	9.06	350089
2008-10-28	9.21	10.54	9.06	10.51	555873
2008-10-29	10.51	10.80	9.90	10.54	519186
2008-10-30	10.75	10.89	10.23	10.67	249230
2008-10-31	10.57	11.09	10.17	10.98	236065
2008-11-03	10.99	11.24	10.48	10.51	164368
2008-11-04	10.70	11.26	10.53	10.99	229716
2008-11-05	10.88	11.17	10.22	10.22	338173
2008-11-06	10.18	10.22	9.54	9.54	239723
2008-11-07	9.65	9.71	9.29	9.44	271097
2008-11-10	9.61	9.88	9.40	9.75	248251
2008-11-11	9.65	10.00	9.65	9.86	231769
2008-11-12	9.77	10.00	9.62	9.70	319304
2008-11-13	9.69	10.06	9.08	9.99	402513
2008-11-14	9.81	10.04	9.31	9.49	309723
2008-11-17	9.41	9.78	9.05	9.60	197057
2008-11-18	9.67	10.03	9.50	9.87	264967
2008-11-19	9.88	9.95	9.46	9.52	229303
2008-11-20	9.40	9.90	9.02	9.18	271394
2008-11-21	9.35	9.59	8.65	9.54	310677
2008-11-24	9.70	10.73	9.20	10.64	355021
2008-11-25	10.75	10.79	10.10	10.30	222858
2008-11-26	10.15	10.70	10.00	10.69	286378
2008-11-28	10.62	11.35	10.62	11.34	69402
2008-12-01	11.05	11.33	10.27	10.36	372836
2008-12-02	10.39	11.16	10.39	11.15	366597
2008-12-03	10.90	11.70	10.56	11.27	362261
2008-12-04	11.13	12.11	11.13	11.58	437168
2008-12-05	11.40	11.92	10.82	11.20	398754
2008-12-08	11.44	11.82	11.42	11.70	337658
2008-12-09	11.57	11.86	11.20	11.50	507601
2008-12-10	11.55	12.31	11.55	11.95	374682
2008-12-11	11.83	12.30	11.24	11.45	215837
2008-12-12	11.17	12.08	11.17	12.08	272375
2008-12-15	12.10	12.23	11.41	11.45	196107
2008-12-16	11.61	12.71	11.47	12.50	920663
2008-12-17	12.30	12.60	12.22	12.46	215371
2008-12-18	12.44	13.06	12.32	12.43	162428
2008-12-19	12.60	13.23	12.32	12.80	441468
2008-12-22	12.89	13.00	11.50	11.88	304350
2008-12-23	12.00	12.38	11.94	12.10	136436
2008-12-24	12.07	12.40	11.94	12.28	43372
2008-12-26	12.28	12.59	12.18	12.33	57612
2008-12-29	12.26	12.26	11.52	11.84	275266
2008-12-30	11.87	12.40	11.66	12.37	508475
2008-12-31	12.34	12.70	12.19	12.21	571364
2009-01-02	12.13	12.95	12.13	12.88	168626
2009-01-05	12.88	12.97	12.43	12.70	255801
2009-01-06	12.86	12.87	12.29	12.47	296571
2009-01-07	12.24	12.24	11.55	11.63	562968
2009-01-08	11.15	11.15	10.22	10.60	704491
2009-01-09	10.65	11.15	10.64	10.88	612920
2009-01-12	10.90	11.24	10.13	10.14	292717
2009-01-13	10.15	11.30	10.11	11.23	721879
2009-01-14	11.04	11.04	10.45	10.51	296821
2009-01-15	10.48	10.80	10.30	10.78	312525
2009-01-16	10.84	10.85	10.43	10.78	326473
2009-01-20	10.69	10.79	10.27	10.30	241141
2009-01-21	6.41	8.40	6.25	8.00	6756751
2009-01-22	7.72	7.94	7.00	7.55	1598297
2009-01-23	7.39	8.03	7.29	8.01	884166
2009-01-26	8.00	8.05	7.75	7.95	462981
2009-01-27	7.95	8.21	7.70	8.04	586484
2009-01-28	8.12	8.40	7.96	8.08	542960
2009-01-29	8.00	8.17	7.84	8.02	383096
2009-01-30	7.60	7.87	6.49	7.81	916988
2009-02-02	7.76	8.10	7.76	8.00	462425
2009-02-03	8.02	8.19	7.89	8.12	653191
2009-02-04	8.15	8.15	7.88	7.94	463077
2009-02-05	7.92	8.57	7.83	8.38	327466
2009-02-06	8.46	8.89	8.39	8.79	392757
2009-02-09	8.72	8.93	8.66	8.87	210268
2009-02-10	8.80	9.31	8.37	8.41	307341
2009-02-11	8.47	8.92	8.47	8.73	261445
2009-02-12	8.61	8.83	8.40	8.81	254685
2009-02-13	8.76	9.11	7.52	9.02	555957
2009-02-17	8.71	9.01	8.24	8.50	399095
2009-02-18	8.76	8.92	8.48	8.48	347378
2009-02-19	8.59	8.60	8.25	8.37	170746
2009-02-20	8.25	8.55	8.06	8.40	351240
2009-02-23	8.38	8.41	7.85	7.92	188707
2009-02-24	7.97	8.03	7.56	8.00	363740
2009-02-25	8.04	8.04	7.33	7.45	308914
2009-02-26	7.59	7.74	7.30	7.38	170735
2009-02-27	7.28	7.42	7.17	7.18	207536
2009-03-02	7.08	7.13	6.73	6.76	256223
2009-03-03	6.76	7.00	6.68	6.70	218690
2009-03-04	6.66	7.08	6.66	6.98	581410
2009-03-05	6.89	7.07	6.71	6.75	189984
2009-03-06	6.95	7.41	6.81	7.31	256431
2009-03-09	7.24	7.54	7.01	7.08	174963
2009-03-10	7.19	7.98	7.16	7.97	236701
2009-03-11	7.98	8.20	7.63	7.63	214790
2009-03-12	7.58	8.35	7.49	8.31	252586
2009-03-13	8.30	8.35	8.05	8.26	121365
2009-03-16	8.02	8.31	7.83	7.88	335134
2009-03-17	7.76	8.09	7.65	8.09	159298
2009-03-18	8.08	8.50	7.84	8.40	180601
2009-03-19	8.15	8.45	7.97	8.00	156983
2009-03-20	8.08	8.24	7.76	7.84	321278
2009-03-23	8.00	8.32	7.96	8.25	311802
2009-03-24	8.20	8.35	8.10	8.14	230624
2009-03-25	8.22	8.25	7.88	8.22	258247
2009-03-26	8.22	8.50	8.11	8.45	270914
2009-03-27	8.36	8.77	8.25	8.38	181240
2009-03-30	8.25	8.36	7.06	7.32	520567
2009-03-31	7.41	8.02	7.32	7.82	250117
2009-04-01	7.70	8.00	7.51	7.89	188471
2009-04-02	8.04	8.29	7.89	8.05	249364
2009-04-03	8.10	8.26	7.88	7.90	245887
2009-04-06	7.90	8.00	7.71	7.79	194167
2009-04-07	7.74	7.80	7.46	7.48	214800
2009-04-08	7.50	7.67	7.19	7.44	346532
2009-04-09	7.58	8.17	7.44	8.17	333688
2009-04-13	8.08	8.56	8.00	8.51	219466
2009-04-14	8.39	8.60	8.04	8.44	534396
2009-04-15	8.44	8.58	8.38	8.55	373388
2009-04-16	8.63	9.06	8.48	9.02	238667
2009-04-17	9.05	9.06	8.78	8.92	158494
2009-04-20	8.74	8.87	8.46	8.53	203910
2009-04-21	8.48	8.81	8.31	8.81	181019
2009-04-22	8.74	8.96	8.62	8.76	315118
2009-04-23	8.85	8.96	8.61	8.84	552459
2009-04-24	8.94	9.00	8.74	8.88	274128
2009-04-27	8.76	9.17	8.73	8.82	220728
2009-04-28	8.75	9.02	8.65	8.77	268802
2009-04-29	8.79	9.10	8.75	9.06	174877
2009-04-30	9.10	9.47	8.75	8.80	412317
2009-05-01	10.00	10.81	9.82	10.10	918340
2009-05-04	10.26	10.52	10.07	10.49	371111
2009-05-05	10.51	10.83	10.07	10.48	286919
2009-05-06	10.56	10.56	9.89	10.09	218564
2009-05-07	10.18	10.34	9.47	9.68	220043
2009-05-08	9.79	9.90	9.38	9.86	187425
2009-05-11	9.71	9.71	9.15	9.23	220144
2009-05-12	9.35	9.35	8.76	8.87	170847
2009-05-13	8.76	8.90	8.25	8.50	317359
2009-05-14	8.60	8.84	8.50	8.76	289310
2009-05-15	8.76	8.97	8.70	8.73	188933
2009-05-18	8.84	9.10	8.76	8.98	380585
2009-05-19	9.06	9.36	9.01	9.25	205387
2009-05-20	9.29	9.63	9.14	9.43	190936
2009-05-21	9.32	9.41	8.98	9.39	229851
2009-05-22	9.40	9.54	9.20	9.21	90487
2009-05-26	9.14	9.57	8.95	9.55	211958
2009-05-27	9.46	9.70	9.35	9.38	150093
2009-05-28	9.41	9.41	8.95	9.17	197263
2009-05-29	9.16	9.20	8.89	9.19	312470
2009-06-01	9.28	9.83	9.20	9.74	164937
2009-06-02	9.72	9.89	9.56	9.65	322301
2009-06-03	9.56	9.81	9.41	9.59	128954
2009-06-04	9.60	10.13	9.59	10.09	321426
2009-06-05	10.17	10.82	10.13	10.64	249082
2009-06-08	10.63	10.70	10.41	10.53	75496
2009-06-09	10.60	10.84	10.43	10.81	84982
2009-06-10	10.84	11.06	10.72	11.06	224479
2009-06-11	11.07	11.29	10.96	11.01	445748
2009-06-12	10.98	11.11	10.67	11.04	194821
2009-06-15	10.91	10.97	10.24	10.43	294136
2009-06-16	10.43	10.68	10.36	10.43	139424
2009-06-17	10.42	10.90	10.36	10.75	121881
2009-06-18	10.71	11.03	10.67	10.85	117396
2009-06-19	11.00	11.16	10.75	10.80	320471
2009-06-22	10.74	10.86	10.52	10.55	114575
2009-06-23	10.57	10.61	10.38	10.39	193721
2009-06-24	10.49	10.83	10.42	10.63	125492
2009-06-25	10.54	10.93	10.54	10.92	116890
2009-06-26	10.84	11.39	10.65	11.10	627483
2009-06-29	11.06	11.37	10.93	11.15	167965
2009-06-30	11.19	11.25	10.66	10.75	151803
2009-07-01	10.75	11.00	10.72	10.83	173985
2009-07-02	10.72	10.87	10.20	10.37	141623
2009-07-06	10.34	10.47	9.87	10.15	188450
2009-07-07	10.13	10.34	10.00	10.05	380365
2009-07-08	10.11	10.19	10.04	10.14	143615
2009-07-09	10.22	10.25	9.97	9.98	81118
2009-07-10	9.93	10.15	9.88	10.00	83689
2009-07-13	10.06	10.22	9.85	10.17	107878
2009-07-14	10.17	10.42	10.15	10.25	92241
2009-07-15	10.35	10.88	10.25	10.85	231410
2009-07-16	10.78	11.26	10.42	11.13	179065
2009-07-17	11.16	11.36	11.11	11.12	153173
2009-07-20	11.39	11.39	10.81	11.03	114823
2009-07-21	11.06	11.09	10.75	10.85	131779
2009-07-22	10.84	10.84	10.41	10.49	300077
2009-07-23	10.45	11.04	10.41	10.84	241031
2009-07-24	11.35	13.50	11.15	12.71	594245
2009-07-27	12.71	13.00	12.61	12.85	202915
2009-07-28	12.75	13.18	12.34	12.51	168365
2009-07-29	12.40	12.50	11.88	12.03	140599
2009-07-30	12.18	12.42	11.99	12.17	116912
2009-07-31	12.18	12.76	12.04	12.42	241748
2009-08-03	12.52	12.73	12.09	12.25	259112
2009-08-04	12.22	12.46	12.01	12.41	171531
2009-08-05	12.45	12.45	11.83	12.04	119593
2009-08-06	12.08	12.10	11.81	11.88	115508
2009-08-07	12.03	12.28	11.93	12.10	148051
2009-08-10	12.01	12.44	11.97	12.03	107565
2009-08-11	12.11	12.11	11.74	11.78	119069
2009-08-12	11.80	12.07	11.62	11.93	114253
2009-08-13	11.93	12.16	11.65	12.15	105503
2009-08-14	12.13	12.35	11.90	12.31	347599
2009-08-17	11.84	12.24	11.62	11.80	209250
2009-08-18	11.88	12.06	11.86	11.93	155651
2009-08-19	11.80	12.07	11.80	11.90	188751
2009-08-20	11.90	11.99	11.71	11.93	178633
2009-08-21	12.08	12.15	11.85	11.90	412702
2009-08-24	12.34	12.34	11.82	11.97	84143
2009-08-25	12.02	12.02	11.62	11.68	155721
2009-08-26	11.65	11.80	11.51	11.68	84969
2009-08-27	11.69	11.69	11.33	11.62	46355
2009-08-28	11.67	11.75	11.15	11.24	114977
2009-08-31	11.20	11.39	10.73	10.98	165808
2009-09-01	10.90	11.36	10.53	10.71	165128
2009-09-02	10.86	10.88	10.60	10.64	65522
2009-09-03	10.67	10.89	10.42	10.53	81698
2009-09-04	10.65	11.25	10.52	11.18	181202
2009-09-08	11.21	11.45	11.04	11.38	120774
2009-09-09	11.34	11.76	11.23	11.72	80680
2009-09-10	11.48	11.70	10.92	11.20	395859
2009-09-11	11.21	11.21	11.07	11.13	156970
2009-09-14	11.05	11.12	10.92	11.09	186554
2009-09-15	11.04	11.20	10.96	10.99	101725
2009-09-16	10.98	11.11	10.91	11.01	117520
2009-09-17	11.22	11.23	10.96	11.10	591925
2009-09-18	11.12	11.25	11.08	11.23	661228
2009-09-21	11.19	11.90	11.17	11.62	290608
2009-09-22	11.65	12.10	11.63	12.03	637764
2009-09-23	12.11	12.15	11.93	12.03	309940
2009-09-24	12.09	12.09	11.80	12.05	491370
2009-09-25	11.99	12.03	11.56	11.65	279908
2009-09-28	11.67	11.76	11.45	11.61	282994
2009-09-29	11.57	11.65	11.29	11.30	117071
2009-09-30	11.34	11.57	10.88	11.14	299793
2009-10-01	11.11	11.22	10.60	10.60	226448
2009-10-02	10.60	10.66	10.34	10.35	171185
2009-10-05	10.38	10.45	10.21	10.25	144492
2009-10-06	10.33	10.44	10.16	10.23	185235
2009-10-07	10.19	10.27	10.03	10.03	126144
2009-10-08	10.11	10.12	9.95	9.96	419413
2009-10-09	9.96	10.04	9.89	9.96	286000
2009-10-12	10.01	10.32	10.01	10.20	599769
2009-10-13	10.24	10.39	10.18	10.37	286000
2009-10-14	10.48	10.87	10.45	10.85	336220
2009-10-15	10.76	11.31	10.70	11.26	432013
2009-10-16	11.22	11.38	11.05	11.26	427187
2009-10-19	11.26	11.54	11.26	11.30	285974
2009-10-20	10.52	11.04	10.50	10.94	500720
2009-10-21	10.95	11.15	10.66	10.75	276525
2009-10-22	10.68	11.05	10.22	11.00	450813
2009-10-23	10.92	11.27	9.98	10.13	935142
2009-10-26	10.11	10.47	10.04	10.15	372291
2009-10-27	10.15	10.33	10.07	10.12	293573
2009-10-28	10.08	10.19	9.85	9.87	272492
2009-10-29	9.87	10.02	9.85	9.90	155813
2009-10-30	9.87	9.97	9.62	9.84	222407
2009-11-02	9.89	10.02	9.68	9.88	166537
2009-11-03	9.79	10.12	9.73	9.96	124769
2009-11-04	10.03	10.09	9.65	9.72	135524
2009-11-05	9.76	10.15	9.67	10.09	124292
2009-11-06	10.03	10.33	9.94	10.12	62368
2009-11-09	10.22	10.45	10.15	10.40	110976
2009-11-10	10.33	10.67	10.21	10.34	157653
2009-11-11	10.44	10.62	10.28	10.59	102756
2009-11-12	10.54	10.68	10.18	10.26	176406
2009-11-13	10.30	10.74	10.25	10.67	169526
2009-11-16	10.75	11.00	10.54	10.94	113364
2009-11-17	10.93	11.14	10.88	11.09	93366
2009-11-18	11.11	11.11	10.50	10.63	68995
2009-11-19	10.53	10.53	9.97	10.11	151676
2009-11-20	10.07	10.33	10.07	10.20	107854
2009-11-23	10.33	10.73	10.15	10.59	120817
2009-11-24	10.56	10.56	10.31	10.50	56798
2009-11-25	10.51	10.73	10.51	10.64	65209
2009-11-27	10.32	10.60	10.24	10.28	58187
2009-11-30	10.28	10.40	9.94	10.20	113205
2009-12-01	10.24	10.49	10.18	10.35	167205
2009-12-02	10.39	10.66	10.32	10.63	84605
2009-12-03	10.63	11.47	10.51	11.17	339319
2009-12-04	11.29	11.89	11.26	11.69	144564
2009-12-07	11.80	12.00	11.66	11.98	146906
2009-12-08	11.86	12.10	11.69	12.02	210359
2009-12-09	11.99	12.19	11.77	11.95	221927
2009-12-10	11.98	12.02	11.54	11.63	60125
2009-12-11	11.70	11.94	11.49	11.64	49268
2009-12-14	11.72	12.00	11.72	11.83	93997
2009-12-15	11.77	12.13	11.65	11.65	84596
2009-12-16	11.69	11.85	11.65	11.71	120131
2009-12-17	11.69	11.73	11.31	11.44	51903
2009-12-18	11.53	11.53	10.98	11.14	462487
2009-12-21	11.13	11.24	10.96	11.05	390460
2009-12-22	11.10	11.13	11.00	11.01	395970
2009-12-23	11.03	11.23	11.00	11.11	397073
2009-12-24	11.15	11.18	11.00	11.05	267889
2009-12-28	11.11	11.85	11.11	11.69	125869
2009-12-29	11.69	11.89	11.57	11.84	98112
2009-12-30	11.83	11.94	11.52	11.75	76207
2009-12-31	11.71	12.07	11.65	11.69	108454
2010-01-04	11.76	12.13	11.61	11.93	141483
2010-01-05	11.95	12.23	11.92	12.15	141239
2010-01-06	12.16	12.61	12.16	12.53	241941
2010-01-07	12.56	12.73	12.37	12.70	104386
2010-01-08	12.63	12.88	12.53	12.63	134254
2010-01-11	12.65	12.87	12.58	12.81	55953
2010-01-12	12.60	12.88	12.52	12.81	101661
2010-01-13	12.81	13.08	12.72	12.98	103773
2010-01-14	12.91	13.23	12.75	13.20	196104
2010-01-15	13.24	13.24	13.07	13.11	174331
2010-01-19	13.12	13.40	13.03	13.35	250374
2010-01-20	13.25	13.53	13.18	13.43	100196
2010-01-21	13.43	13.53	13.16	13.22	206543
2010-01-22	13.17	13.52	13.12	13.22	134762
2010-01-25	13.28	13.34	13.06	13.26	105786
2010-01-26	13.20	13.40	13.19	13.20	182407
2010-01-27	13.11	13.37	13.02	13.12	144207
2010-01-28	13.12	13.12	12.27	12.30	274991
2010-01-29	11.90	12.05	11.15	11.98	1092951
2010-02-01	12.49	13.48	12.43	12.62	370010
2010-02-02	12.65	13.00	12.56	12.69	222013
2010-02-03	12.61	12.69	12.07	12.48	180858
2010-02-04	12.40	12.49	12.26	12.38	96226
2010-02-05	12.40	12.51	12.17	12.29	107208
2010-02-08	12.32	12.48	12.09	12.27	95672
2010-02-09	12.39	12.47	12.05	12.35	204132
2010-02-10	12.27	12.45	12.05	12.37	89916
2010-02-11	12.30	12.91	12.03	12.86	208851
2010-02-12	12.77	12.94	12.37	12.90	231132
2010-02-16	12.70	12.95	12.45	12.88	104286
2010-02-17	12.88	13.34	12.83	13.22	199509
2010-02-18	13.18	13.47	13.05	13.42	68574
2010-02-19	13.43	13.55	13.12	13.53	94910
2010-02-22	13.52	13.93	13.34	13.82	86805
2010-02-23	13.74	13.98	13.53	13.94	214804
2010-02-24	13.98	14.24	13.45	13.48	158774
2010-02-25	13.38	13.63	13.21	13.51	127245
2010-02-26	13.56	13.74	13.34	13.53	81703
2010-03-01	13.61	14.14	13.55	14.01	180273
2010-03-02	14.05	14.25	13.95	14.21	148916
2010-03-03	14.25	14.54	14.07	14.47	148726
2010-03-04	14.45	14.69	14.30	14.66	77054
2010-03-05	14.69	14.94	14.43	14.80	200366
2010-03-08	14.81	14.93	14.59	14.86	100211
2010-03-09	14.78	15.00	14.54	14.81	127694
2010-03-10	14.77	14.99	14.77	14.91	49487
2010-03-11	14.79	14.96	14.79	14.90	39025
2010-03-12	14.90	15.05	14.64	14.80	130113
2010-03-15	14.80	14.90	14.78	14.90	127547
2010-03-16	14.86	14.94	14.78	14.94	133049
2010-03-17	14.87	15.38	14.87	14.99	204487
2010-03-18	15.01	15.06	14.86	14.88	232432
2010-03-19	14.96	14.96	14.53	14.66	249617
2010-03-22	14.54	14.87	14.52	14.73	205806
2010-03-23	14.69	14.88	14.59	14.76	94416
2010-03-24	14.67	14.84	14.50	14.55	92680
2010-03-25	14.67	14.70	14.10	14.11	183944
2010-03-26	14.12	14.16	13.66	13.76	138975
2010-03-29	13.78	13.87	13.67	13.71	192222
2010-03-30	13.71	14.10	13.64	14.01	161896
2010-03-31	13.94	14.22	13.87	14.03	201854
2010-04-01	14.08	14.32	13.91	14.09	89419
2010-04-05	14.09	14.29	13.99	14.12	136781
2010-04-06	13.94	14.14	13.92	13.98	131057
2010-04-07	13.93	14.14	13.78	13.92	83067
2010-04-08	13.85	14.04	13.83	13.90	64258
2010-04-09	14.01	14.18	13.75	13.94	54329
2010-04-12	13.96	14.20	13.94	13.99	70231
2010-04-13	14.01	14.08	13.82	13.96	40405
2010-04-14	13.98	14.15	13.87	14.09	200311
2010-04-15	14.06	14.12	13.94	14.10	99782
2010-04-16	14.10	14.49	13.91	14.25	180145
2010-04-19	14.16	14.66	14.10	14.15	219937
2010-04-20	14.17	14.46	14.03	14.44	96602
2010-04-21	14.44	14.75	14.30	14.59	99880
2010-04-22	14.45	14.93	14.38	14.86	163252
2010-04-23	14.86	14.90	14.53	14.55	138695
2010-04-26	14.48	14.53	13.70	13.76	219388
2010-04-27	13.70	14.83	13.39	14.48	461942
2010-04-28	14.51	14.51	13.89	14.00	322796
2010-04-29	14.05	14.14	13.92	13.98	170024
2010-04-30	13.94	14.06	13.29	13.35	166160
2010-05-03	13.39	13.73	13.35	13.72	217566
2010-05-04	13.52	13.59	13.34	13.44	231070
2010-05-05	13.31	13.39	12.97	13.05	296455
2010-05-06	12.99	13.71	12.28	12.95	317781
2010-05-07	12.95	12.95	12.42	12.68	281038
2010-05-10	13.05	13.52	12.97	13.14	205069
2010-05-11	12.96	13.91	12.94	13.57	127705
2010-05-12	13.60	13.93	13.60	13.91	149959
2010-05-13	13.91	14.22	13.71	13.81	130684
2010-05-14	13.72	13.81	13.37	13.56	91756
2010-05-17	13.64	14.02	13.60	13.92	189395
2010-05-18	14.09	14.18	13.72	13.88	120929
2010-05-19	13.87	14.04	13.59	13.77	196643
2010-05-20	13.53	13.60	12.94	12.95	195869
2010-05-21	12.80	13.10	12.65	13.03	309440
2010-05-24	13.06	13.37	12.93	13.12	172450
2010-05-25	12.81	13.00	12.68	12.91	305476
2010-05-26	12.95	13.60	12.95	13.21	334039
2010-05-27	13.40	13.58	13.13	13.45	216977
2010-05-28	13.40	13.45	13.10	13.10	162982
2010-06-01	13.03	13.31	12.65	12.67	161639
2010-06-02	12.64	13.03	12.60	13.00	131074
2010-06-03	13.10	13.10	12.80	12.88	234684
2010-06-04	12.71	12.76	12.19	12.22	178480
2010-06-07	12.24	12.24	11.84	11.88	139068
2010-06-08	12.06	12.06	11.45	11.74	143104
2010-06-09	11.76	12.04	11.76	11.84	132170
2010-06-10	12.25	12.89	12.25	12.66	203487
2010-06-11	12.57	13.00	12.47	12.69	154024
2010-06-14	12.83	12.99	12.63	12.79	213376
2010-06-15	12.79	13.08	12.62	13.03	150373
2010-06-16	12.86	12.92	12.43	12.58	185924
2010-06-17	12.67	12.84	12.51	12.59	99816
2010-06-18	12.67	12.67	12.14	12.20	284891
2010-06-21	12.32	12.49	12.13	12.22	112882
2010-06-22	12.29	12.42	12.08	12.09	195691
2010-06-23	12.09	12.22	11.94	12.00	60406
2010-06-24	11.90	12.08	11.76	11.95	147015
2010-06-25	11.96	12.11	11.71	12.10	438599
2010-06-28	12.05	12.24	11.99	12.14	51100
2010-06-29	11.94	12.02	11.43	11.53	141668
2010-06-30	11.56	11.78	11.32	11.69	146922
2010-07-01	11.64	11.64	11.29	11.55	138483
2010-07-02	11.66	11.79	11.39	11.57	70346
2010-07-06	11.71	11.89	11.34	11.56	592798
2010-07-07	11.63	11.99	11.45	11.92	116716
2010-07-08	11.98	12.49	11.93	12.43	181213
2010-07-09	12.45	12.65	12.25	12.63	181151
2010-07-12	12.56	12.65	12.36	12.46	65824
2010-07-13	12.65	12.94	12.47	12.88	160689
2010-07-14	12.80	13.07	12.62	13.04	203546
2010-07-15	13.01	13.24	12.62	13.16	240667
2010-07-16	13.04	13.04	12.50	12.75	257939
2010-07-19	12.79	12.99	12.44	12.71	86440
2010-07-20	12.56	12.92	12.46	12.89	118601
2010-07-21	12.93	12.99	12.65	12.80	320296
2010-07-22	12.88	13.11	12.21	12.33	248928
2010-07-23	12.24	12.40	11.44	12.29	486232
2010-07-26	12.26	12.74	11.84	12.44	213778
2010-07-27	12.54	12.70	12.46	12.57	110126
2010-07-28	12.50	12.56	12.29	12.33	161363
2010-07-29	12.46	12.46	11.94	12.24	93442
2010-07-30	12.06	12.40	11.96	12.32	94725
2010-08-02	12.48	12.63	12.19	12.26	136458
2010-08-03	12.20	12.42	12.10	12.18	114206
2010-08-04	12.20	12.39	12.11	12.19	125592
2010-08-05	12.07	12.16	11.95	12.04	212918
2010-08-06	11.96	12.08	11.76	12.02	98111
2010-08-09	12.13	12.22	11.89	12.17	122155
2010-08-10	12.00	12.30	11.89	12.27	148876
2010-08-11	12.03	12.27	11.76	11.80	156861
2010-08-12	11.48	11.79	11.38	11.72	215665
2010-08-13	11.65	11.66	11.50	11.60	107601
2010-08-16	11.48	11.79	11.36	11.60	121066
2010-08-17	11.67	11.79	11.57	11.64	202710
2010-08-18	11.59	11.82	11.41	11.46	132845
2010-08-19	11.46	11.51	11.11	11.35	208370
2010-08-20	11.30	11.40	11.20	11.36	188958
2010-08-23	11.40	11.45	11.29	11.35	141478
2010-08-24	11.24	11.69	11.20	11.55	172423
2010-08-25	11.44	11.50	11.16	11.48	135037
2010-08-26	11.54	11.64	11.32	11.34	107217
2010-08-27	11.49	11.66	11.27	11.61	148848
2010-08-30	11.54	11.64	11.21	11.22	68784
2010-08-31	11.18	11.45	10.93	11.16	130022
2010-09-01	11.32	11.75	11.14	11.72	130100
2010-09-02	11.64	11.89	11.52	11.85	92896
2010-09-03	11.91	12.11	11.67	11.83	91328
2010-09-07	11.75	11.77	11.40	11.45	63931
2010-09-08	11.51	11.72	11.48	11.53	78521
2010-09-09	11.67	11.71	11.35	11.44	82818
2010-09-10	11.48	11.59	11.38	11.57	100478
2010-09-13	11.61	11.77	11.61	11.71	147121
2010-09-14	11.70	11.70	11.40	11.45	129995
2010-09-15	11.38	11.68	11.35	11.55	86087
2010-09-16	11.50	11.64	11.45	11.60	112703
2010-09-17	11.60	12.31	11.56	12.21	645276
2010-09-20	12.22	12.44	12.00	12.40	215561
2010-09-21	12.39	12.50	12.10	12.33	267465
2010-09-22	12.32	12.40	12.00	12.14	144225
2010-09-23	11.98	12.15	11.61	11.66	230555
2010-09-24	11.83	12.00	11.73	11.84	241959
2010-09-27	11.88	12.44	11.76	12.40	356893
2010-09-28	12.46	12.73	12.30	12.68	295219
2010-09-29	12.61	13.10	12.52	13.10	252130
2010-09-30	13.19	13.19	13.00	13.08	215559
2010-10-01	13.16	13.21	13.03	13.05	144412
2010-10-04	13.03	13.03	12.66	12.83	129843
2010-10-05	12.97	13.25	12.77	13.24	223917
2010-10-06	13.25	13.25	12.96	13.03	151565
2010-10-07	13.13	13.17	12.90	12.96	85660
2010-10-08	12.98	13.13	12.82	13.05	119129
2010-10-11	13.01	13.11	12.86	12.86	70554
2010-10-12	12.85	13.15	12.68	12.99	131581
2010-10-13	13.04	13.29	12.95	13.18	115595
2010-10-14	13.19	13.35	13.04	13.35	154436
2010-10-15	13.50	13.75	13.44	13.50	274815
2010-10-18	13.50	13.73	13.24	13.66	134402
2010-10-19	13.45	13.57	13.15	13.17	240813
2010-10-20	13.22	13.33	12.95	13.00	317635
2010-10-21	13.09	13.20	12.84	12.88	269474
2010-10-22	12.96	13.46	12.50	13.43	168636
2010-10-25	13.48	14.00	13.46	13.62	220505
2010-10-26	13.51	13.65	13.29	13.40	173864
2010-10-27	13.29	13.52	13.04	13.38	147199
2010-10-28	13.75	14.46	13.40	14.08	326662
2010-10-29	14.02	14.25	13.89	13.97	169652
2010-11-01	14.01	14.06	13.34	13.45	128082
2010-11-02	13.59	13.85	13.41	13.57	264481
2010-11-03	13.19	13.74	13.19	13.53	120720
2010-11-04	13.66	14.03	13.61	13.90	279404
2010-11-05	13.94	14.00	13.74	13.84	100664
2010-11-08	13.84	13.92	13.68	13.83	118238
2010-11-09	13.81	13.83	13.58	13.65	110951
2010-11-10	13.62	13.68	13.28	13.67	243804
2010-11-11	13.52	13.61	13.34	13.47	135250
2010-11-12	13.32	13.52	13.10	13.17	189852
2010-11-15	13.22	13.22	12.95	12.96	82160
2010-11-16	12.83	12.86	12.57	12.72	89949
2010-11-17	12.75	12.84	12.46	12.64	105955
2010-11-18	12.76	13.11	12.68	12.71	109084
2010-11-19	12.74	12.90	12.71	12.75	115956
2010-11-22	12.67	13.00	12.53	12.98	76318
2010-11-23	12.90	13.04	12.70	13.01	160116
2010-11-24	13.10	13.44	13.02	13.37	124135
2010-11-26	13.28	13.55	13.16	13.47	66715
2010-11-29	13.37	13.51	13.08	13.45	96802
2010-11-30	13.27	13.43	12.96	13.40	144105
2010-12-01	13.61	14.10	13.34	14.07	223725
2010-12-02	14.06	14.09	13.82	14.04	201308
2010-12-03	13.94	14.08	13.84	14.02	178250
2010-12-06	13.98	13.98	13.77	13.81	100627
2010-12-07	13.93	14.05	13.75	13.85	129884
2010-12-08	13.90	13.93	13.81	13.83	68227
2010-12-09	13.95	13.95	13.67	13.74	113706
2010-12-10	13.80	13.99	13.66	13.92	99062
2010-12-13	13.91	14.06	13.79	13.93	271189
2010-12-14	14.00	14.00	13.85	13.95	427033
2010-12-15	13.90	14.40	13.90	14.20	211147
2010-12-16	14.19	14.40	14.01	14.22	113541
2010-12-17	14.16	14.50	13.80	14.20	492879
2010-12-20	14.13	14.55	14.13	14.50	139336
2010-12-21	14.55	14.99	14.49	14.89	183617
2010-12-22	14.87	15.09	14.71	15.05	172377
2010-12-23	15.00	15.12	14.97	15.01	161669
2010-12-27	14.92	15.11	14.84	15.02	37870
2010-12-28	14.90	15.12	14.85	14.87	64715
2010-12-29	14.92	15.07	14.60	14.69	30912
2010-12-30	14.65	14.81	14.65	14.70	76627
2010-12-31	14.65	14.72	14.45	14.45	92198
2011-01-03	14.41	14.78	14.27	14.56	193588
2011-01-04	14.67	14.67	14.22	14.62	165316
2011-01-05	14.56	14.80	14.42	14.80	172360
2011-01-06	14.76	14.79	14.39	14.46	237168
2011-01-07	14.45	14.50	14.03	14.24	88355
2011-01-10	14.15	14.29	13.96	14.18	117747
2011-01-11	14.21	14.40	14.14	14.21	120839
2011-01-12	14.28	14.42	14.01	14.20	105650
2011-01-13	14.16	14.23	13.87	13.93	99198
2011-01-14	13.94	14.00	13.79	13.93	223752
2011-01-18	13.95	14.18	13.86	14.04	177085
2011-01-19	14.07	14.21	13.92	13.99	113298
2011-01-20	13.88	14.01	13.63	13.93	171904
2011-01-21	13.99	14.16	13.80	13.88	136525
2011-01-24	13.86	14.10	13.82	14.02	80451
2011-01-25	13.95	14.02	13.65	13.93	86260
2011-01-26	13.93	14.08	13.87	13.93	117849
2011-01-27	14.01	14.09	13.80	13.88	55080
2011-01-28	13.95	14.01	12.86	13.50	401092
2011-01-31	13.52	13.99	13.42	13.92	214523
2011-02-01	14.00	14.33	13.96	14.21	186899
2011-02-02	14.13	14.26	14.01	14.10	90622
2011-02-03	14.10	14.10	13.92	13.94	186976
2011-02-04	13.91	14.00	13.73	13.75	102831
2011-02-07	13.75	13.93	13.75	13.83	83322
2011-02-08	13.85	13.87	13.57	13.78	130056
2011-02-09	13.71	13.84	13.66	13.75	172072
2011-02-10	13.72	13.99	13.66	13.88	143689
2011-02-11	13.81	14.20	13.81	14.17	108449
2011-02-14	14.12	14.30	13.98	14.15	77607
2011-02-15	14.14	14.14	13.82	13.84	130992
2011-02-16	13.86	14.09	13.67	14.08	151004
2011-02-17	13.99	14.17	13.79	14.09	191857
2011-02-18	14.13	14.15	13.91	14.12	155154
2011-02-22	13.95	14.04	13.61	13.71	109786
2011-02-23	13.68	13.72	13.43	13.51	131609
2011-02-24	13.49	13.83	13.36	13.48	201817
2011-02-25	13.44	13.53	13.27	13.42	140362
2011-02-28	13.50	13.52	13.34	13.45	157441
2011-03-01	13.46	13.47	13.05	13.17	68298
2011-03-02	13.13	13.17	13.01	13.14	170454
2011-03-03	13.29	13.65	13.23	13.56	74062
2011-03-04	13.51	13.69	13.39	13.63	79011
2011-03-07	13.65	13.65	13.44	13.55	130554
2011-03-08	13.57	13.97	13.57	13.65	171676
2011-03-09	13.63	13.89	13.54	13.82	47285
2011-03-10	13.71	13.71	13.50	13.62	118433
2011-03-11	13.60	13.66	13.26	13.57	68948
2011-03-14	13.45	13.64	13.29	13.53	75273
2011-03-15	13.17	13.44	13.01	13.33	120215
2011-03-16	13.25	13.25	12.94	12.97	114358
2011-03-17	13.15	13.38	13.01	13.24	91262
2011-03-18	13.39	13.72	13.29	13.62	207754
2011-03-21	13.75	13.90	13.58	13.90	107380
2011-03-22	13.94	14.00	13.85	13.94	72251
2011-03-23	13.92	14.00	13.68	13.92	125845
2011-03-24	14.02	14.45	13.72	14.30	125657
2011-03-25	14.32	14.92	14.30	14.38	116352
2011-03-28	14.40	14.62	14.26	14.49	79417
2011-03-29	14.43	15.16	14.35	15.16	249377
2011-03-30	15.18	15.95	15.09	15.20	344267
2011-03-31	15.20	15.41	15.09	15.24	172818
2011-04-01	15.27	15.47	15.03	15.13	159808
2011-04-04	15.12	15.38	15.05	15.25	174093
2011-04-05	15.21	15.52	15.04	15.48	239297
2011-04-06	15.60	15.62	15.29	15.43	89215
2011-04-07	15.40	15.51	15.12	15.17	117846
2011-04-08	15.30	15.30	14.96	14.98	86404
2011-04-11	14.96	15.11	14.84	15.02	143421
2011-04-12	14.87	15.15	14.79	14.93	90845
2011-04-13	15.00	15.32	14.85	14.91	110142
2011-04-14	14.90	15.11	14.90	15.02	158512
2011-04-15	14.96	15.20	14.96	15.17	89354
2011-04-18	14.97	15.12	14.84	15.09	77478
2011-04-19	15.18	15.21	14.94	14.99	66197
2011-04-20	15.10	15.16	14.99	15.15	88581
2011-04-21	15.28	15.31	15.09	15.14	59583
2011-04-25	15.09	15.12	14.98	15.00	35501
2011-04-26	15.01	15.34	15.01	15.09	101243
2011-04-27	15.12	15.30	15.07	15.25	76852
2011-04-28	15.18	15.52	15.18	15.51	92186
2011-04-29	15.45	15.54	15.32	15.38	188128
2011-05-02	15.48	15.64	15.30	15.61	147981
2011-05-03	15.52	15.97	15.40	15.57	154508
2011-05-04	15.59	15.59	15.45	15.49	76294
2011-05-05	15.42	15.42	14.96	14.97	278027
2011-05-06	15.16	15.16	14.74	14.78	168858
2011-05-09	14.74	15.00	14.60	14.99	112560
2011-05-10	15.08	15.29	14.88	15.26	65438
2011-05-11	15.17	15.29	14.92	15.12	101042
2011-05-12	15.06	15.44	14.98	15.43	82246
2011-05-13	15.39	15.39	14.99	15.15	105315
2011-05-16	15.03	15.09	14.87	14.99	140928
2011-05-17	14.96	15.10	14.82	14.96	109584
2011-05-18	14.99	15.12	14.83	15.09	72582
2011-05-19	15.18	15.25	15.04	15.16	122391
2011-05-20	15.06	15.15	14.95	15.04	78767
2011-05-23	14.75	15.02	14.68	14.86	100683
2011-05-24	14.88	14.94	14.60	14.71	173195
2011-05-25	14.65	15.00	14.65	14.93	56223
2011-05-26	14.89	15.24	14.89	15.17	127674
2011-05-27	15.22	15.25	14.98	15.06	58227
2011-05-31	15.21	15.43	14.86	15.41	300928
2011-06-01	15.35	15.72	15.31	15.33	242452
2011-06-02	15.33	15.38	14.47	14.80	256566
2011-06-03	14.52	14.63	14.10	14.13	188144
2011-06-06	14.13	14.21	13.94	13.98	208418
2011-06-07	14.11	14.12	13.91	13.96	125682
2011-06-08	13.89	14.08	13.81	13.98	248189
2011-06-09	14.03	14.04	13.79	13.79	108982
2011-06-10	13.71	13.86	13.33	13.41	110130
2011-06-13	13.46	13.51	13.25	13.28	86306
2011-06-14	13.99	14.36	13.64	14.23	416789
2011-06-15	14.13	14.80	14.11	14.60	371140
2011-06-16	14.60	15.30	14.50	15.29	283005
2011-06-17	15.42	15.42	14.79	15.03	293473
2011-06-20	14.97	15.29	14.85	15.26	170636
2011-06-21	15.33	15.36	15.10	15.17	192980
2011-06-22	15.14	15.21	14.93	14.94	161592
2011-06-23	14.77	15.00	14.62	14.94	89411
2011-06-24	14.99	14.99	14.58	14.67	693909
2011-06-27	14.63	14.84	14.54	14.71	118999
2011-06-28	14.73	14.86	14.59	14.86	131083
2011-06-29	14.90	14.90	14.63	14.87	82013
2011-06-30	14.87	15.59	14.87	15.59	245341
2011-07-01	15.47	16.12	15.47	16.01	267548
2011-07-05	16.00	16.53	15.90	16.28	320008
2011-07-06	16.22	16.40	16.20	16.34	103110
2011-07-07	16.50	17.00	16.42	16.64	358363
2011-07-08	16.50	16.80	16.46	16.69	101051
2011-07-11	16.41	16.65	16.26	16.50	144386
2011-07-12	16.45	16.89	16.35	16.59	134872
2011-07-13	16.73	17.15	16.70	16.93	407435
2011-07-14	16.99	17.12	16.55	16.73	110221
2011-07-15	16.74	16.99	16.61	16.81	114249
2011-07-18	16.71	16.79	16.30	16.38	72708
2011-07-19	16.43	16.74	16.43	16.61	147137
2011-07-20	16.67	16.67	16.42	16.59	115533
2011-07-21	16.67	16.67	16.49	16.58	286462
2011-07-22	16.60	16.67	16.49	16.61	167862
2011-07-25	16.37	16.70	16.33	16.51	202207
2011-07-26	16.51	16.70	16.41	16.46	316289
2011-07-27	16.47	16.56	15.87	15.93	507211
2011-07-28	16.03	16.46	15.93	16.00	296733
2011-07-29	15.90	18.15	15.90	17.11	767811
2011-08-01	17.34	17.43	16.54	16.67	336441
2011-08-02	16.60	17.00	16.60	16.67	341024
2011-08-03	16.75	16.75	16.08	16.43	314633
2011-08-04	16.22	16.66	15.87	15.88	213191
2011-08-05	16.03	16.20	14.57	14.92	517297
2011-08-08	14.49	14.78	13.20	13.20	289615
2011-08-09	13.45	14.31	13.00	14.04	390025
2011-08-10	13.81	13.88	13.38	13.55	368944
2011-08-11	13.60	14.51	13.52	14.28	288020
2011-08-12	14.38	14.39	14.14	14.33	118945
2011-08-15	14.43	14.62	14.33	14.61	65136
2011-08-16	14.40	14.87	14.26	14.63	169450
2011-08-17	14.68	14.81	14.46	14.65	107968
2011-08-18	14.21	14.38	13.90	14.04	243969
2011-08-19	13.87	14.31	13.87	14.08	286957
2011-08-22	14.45	14.45	14.00	14.14	208211
2011-08-23	14.26	14.90	14.04	14.78	188686
2011-08-24	14.79	15.10	14.65	15.02	241353
2011-08-25	15.12	15.25	14.44	14.56	122583
2011-08-26	14.40	14.98	14.15	14.90	101463
2011-08-29	15.04	15.69	15.04	15.65	119841
2011-08-30	15.57	15.78	15.10	15.65	203907
2011-08-31	15.76	15.81	15.33	15.64	170908
2011-09-01	15.62	15.86	14.90	15.01	189840
2011-09-02	14.63	14.83	14.24	14.32	134446
2011-09-06	13.87	14.41	13.62	14.38	180702
2011-09-07	14.64	15.04	14.41	15.02	173494
2011-09-08	14.92	15.40	14.92	15.15	196613
2011-09-09	15.01	15.12	14.79	15.01	266186
2011-09-12	14.80	15.27	14.63	15.06	158721
2011-09-13	15.08	15.66	15.02	15.60	215541
2011-09-14	15.70	16.31	15.49	16.01	158255
2011-09-15	16.15	16.15	15.83	16.02	218719
2011-09-16	16.03	16.25	16.02	16.15	242778
2011-09-19	15.85	16.02	15.65	15.74	94139
2011-09-20	15.75	15.77	14.92	15.00	434614
2011-09-21	14.93	15.40	14.65	14.68	301151
2011-09-22	14.25	14.61	14.01	14.21	212020
2011-09-23	14.21	14.35	13.99	14.06	298985
2011-09-26	14.14	14.30	13.82	14.26	266838
2011-09-27	14.56	14.98	14.26	14.79	247865
2011-09-28	14.80	14.99	14.06	14.06	140464
2011-09-29	14.37	14.41	13.83	14.27	247018
2011-09-30	14.06	14.26	13.76	13.78	160571
2011-10-03	13.63	14.04	13.05	13.05	222546
2011-10-04	12.97	13.98	12.92	13.97	300246
2011-10-05	13.95	14.30	13.90	14.18	86821
2011-10-06	14.14	14.25	14.03	14.19	111352
2011-10-07	14.17	14.29	13.82	14.02	314981
2011-10-10	14.27	14.64	14.25	14.61	103185
2011-10-11	14.54	14.87	14.48	14.83	98186
2011-10-12	14.94	15.15	14.73	15.05	119663
2011-10-13	14.95	15.08	14.72	14.87	87255
2011-10-14	15.10	15.28	14.94	15.21	80084
2011-10-17	15.07	15.09	14.58	14.66	69519
2011-10-18	14.68	15.37	14.50	15.27	146299
2011-10-19	15.25	15.45	14.89	15.02	132795
2011-10-20	14.99	15.23	14.70	15.20	163219
2011-10-21	15.47	15.51	15.11	15.51	156169
2011-10-24	15.59	16.00	15.42	15.98	96491
2011-10-25	15.90	15.92	15.60	15.78	170227
2011-10-26	15.90	15.96	15.42	15.93	242981
2011-10-27	16.02	17.07	15.17	16.82	391342
2011-10-28	17.00	17.00	14.94	15.16	345884
2011-10-31	15.00	15.23	14.73	14.95	199465
2011-11-01	14.51	14.87	14.28	14.34	215232
2011-11-02	14.52	14.79	14.37	14.77	150134
2011-11-03	14.93	15.72	14.66	15.68	161565
2011-11-04	15.56	15.60	15.20	15.55	223911
2011-11-07	15.52	15.75	15.16	15.57	84022
2011-11-08	15.63	16.00	15.31	15.95	134203
2011-11-09	15.52	15.72	15.04	15.13	131470
2011-11-10	15.34	15.35	14.99	15.17	79043
2011-11-11	15.37	15.65	15.25	15.60	81990
2011-11-14	15.51	15.58	15.26	15.37	70908
2011-11-15	15.20	15.79	15.15	15.73	80513
2011-11-16	15.56	15.80	15.26	15.28	72266
2011-11-17	15.28	15.46	14.97	15.06	83311
2011-11-18	15.06	15.21	15.00	15.04	79050
2011-11-21	14.73	14.83	14.57	14.62	106900
2011-11-22	14.58	14.72	14.37	14.49	92878
2011-11-23	14.38	14.46	14.09	14.20	86628
2011-11-25	14.11	14.43	14.00	14.07	60039
2011-11-28	14.51	14.73	14.33	14.68	162108
2011-11-29	14.65	14.88	14.45	14.76	112958
2011-11-30	15.36	16.22	15.05	16.16	306462
2011-12-01	16.07	16.38	15.94	16.36	296470
2011-12-02	16.58	16.84	16.25	16.72	400874
2011-12-05	16.95	17.35	16.36	16.91	192719
2011-12-06	16.90	17.02	16.52	16.75	247594
2011-12-07	16.64	17.04	16.44	16.90	522809
2011-12-08	16.73	16.90	16.34	16.36	204798
2011-12-09	16.38	16.87	16.22	16.62	491588
2011-12-12	16.41	17.45	16.33	16.68	162259
2011-12-13	16.79	17.08	16.64	16.73	329051
2011-12-14	16.62	16.78	16.26	16.29	168919
2011-12-15	16.52	16.63	15.88	16.52	199766
2011-12-16	16.59	17.00	16.36	16.70	382823
2011-12-19	16.79	16.94	16.29	16.34	223985
2011-12-20	16.64	17.12	16.64	16.90	309243
2011-12-21	16.96	16.96	16.51	16.88	113963
2011-12-22	16.92	17.11	16.88	17.05	136672
2011-12-23	17.08	17.10	16.88	16.96	75148
2011-12-27	16.88	17.19	16.83	17.00	123497
2011-12-28	17.00	17.10	16.78	16.84	95187
2011-12-29	16.94	17.15	16.89	17.04	47868
2011-12-30	17.01	17.01	16.50	16.52	250884
2012-01-03	16.86	17.06	16.69	16.73	332507
2012-01-04	16.65	16.74	16.33	16.60	122995
2012-01-05	16.51	16.91	16.36	16.88	120447
2012-01-06	16.82	17.00	16.71	16.86	156494
2012-01-09	16.87	17.00	16.75	16.82	182776
2012-01-10	17.03	17.53	16.90	17.51	216887
2012-01-11	17.39	17.86	17.39	17.85	107808
2012-01-12	17.85	17.94	17.66	17.72	249192
2012-01-13	17.48	17.55	17.17	17.18	78001
2012-01-17	17.36	17.47	17.06	17.13	172921
2012-01-18	17.13	17.24	16.97	17.23	229684
2012-01-19	17.32	17.33	17.13	17.17	89316
2012-01-20	17.08	17.28	17.08	17.18	103834
2012-01-23	17.20	17.34	16.67	16.84	199960
2012-01-24	16.74	17.35	16.65	16.78	164022
2012-01-25	16.70	16.79	16.38	16.49	179388
2012-01-26	16.57	16.79	16.23	16.46	389658
2012-01-27	16.45	16.45	14.96	15.02	735748
2012-01-30	14.93	15.15	14.85	15.07	433397
2012-01-31	15.20	15.51	15.04	15.48	246534
2012-02-01	15.55	15.77	15.36	15.44	551484
2012-02-02	15.53	15.70	15.47	15.62	284202
2012-02-03	15.91	16.51	15.91	16.49	364261
2012-02-06	16.38	16.64	16.29	16.55	553370
2012-02-07	16.50	16.75	16.45	16.70	173222
2012-02-08	16.79	16.80	16.45	16.70	193344
2012-02-09	16.71	16.83	16.16	16.54	120670
2012-02-10	16.37	16.37	16.12	16.27	103867
2012-02-13	16.25	16.25	16.01	16.21	125658
2012-02-14	16.14	16.14	15.83	15.99	201763
2012-02-15	16.10	16.12	15.51	15.94	258046
2012-02-16	15.87	16.45	15.86	16.19	165735
2012-02-17	16.25	16.34	16.07	16.26	94163
2012-02-21	16.21	16.50	15.97	16.03	184533
2012-02-22	15.94	15.94	15.39	15.39	190432
2012-02-23	15.43	15.51	15.36	15.40	297719
2012-02-24	15.46	15.80	15.37	15.69	359249
2012-02-27	15.52	15.53	15.26	15.33	440324
2012-02-28	15.29	15.53	15.28	15.39	297026
2012-02-29	15.38	15.52	14.90	14.92	195054
2012-03-01	14.95	15.13	14.89	14.91	269818
2012-03-02	14.87	14.88	14.25	14.25	299324
2012-03-05	14.25	14.65	14.25	14.55	252156
2012-03-06	14.35	14.51	14.18	14.22	167402
2012-03-07	14.29	14.42	14.10	14.42	173596
2012-03-08	14.56	14.86	14.52	14.66	291817
2012-03-09	14.65	15.02	14.65	14.79	155889
2012-03-12	14.77	14.92	14.64	14.83	156497
2012-03-13	15.01	15.12	14.78	14.90	399650
2012-03-14	14.90	15.05	14.55	14.61	390718
2012-03-15	14.64	14.86	14.54	14.64	449778
2012-03-16	14.60	14.71	14.48	14.49	526658
2012-03-19	14.46	15.03	14.43	14.50	488339
2012-03-20	14.40	14.56	14.17	14.55	310110
2012-03-21	14.58	14.88	14.58	14.71	369387
2012-03-22	14.60	14.94	14.60	14.89	229353
2012-03-23	14.91	15.14	14.84	15.05	178874
2012-03-26	15.17	15.66	15.17	15.58	181727
2012-03-27	15.56	15.62	15.24	15.32	108033
2012-03-28	15.29	15.54	15.07	15.34	167056
2012-03-29	15.19	15.43	15.15	15.38	130679
2012-03-30	15.48	15.50	15.21	15.21	181186
2012-04-02	15.10	15.51	15.10	15.40	189732
2012-04-03	15.39	15.42	14.97	15.06	161791
2012-04-04	14.87	15.00	14.74	14.90	117539
2012-04-05	14.76	14.86	14.73	14.76	130521
2012-04-09	14.49	14.70	14.28	14.31	263329
2012-04-10	14.33	14.51	14.00	14.02	438841
2012-04-11	14.20	14.39	14.05	14.07	302936
2012-04-12	14.14	14.33	14.13	14.21	152995
2012-04-13	14.15	14.19	13.85	13.94	168540
2012-04-16	14.03	14.62	13.89	14.00	210612
2012-04-17	14.14	14.23	14.01	14.04	521837
2012-04-18	13.99	14.09	13.94	14.03	201317
2012-04-19	14.07	14.28	13.88	13.99	238813
2012-04-20	14.22	14.41	13.89	14.03	225958
2012-04-23	13.90	14.01	13.79	13.86	218823
2012-04-24	13.86	13.95	13.65	13.78	211979
2012-04-25	13.99	14.18	13.85	13.97	253208
2012-04-26	13.98	14.15	13.92	13.97	268880
2012-04-27	14.03	14.50	13.82	14.47	111813
2012-04-30	14.40	14.47	14.22	14.27	166117
2012-05-01	14.26	14.55	14.10	14.16	145799
2012-05-02	14.00	14.47	13.96	14.27	81292
2012-05-03	15.00	15.49	14.66	14.84	357278
2012-05-04	14.78	15.00	14.40	14.46	188689
2012-05-07	14.40	14.62	14.25	14.54	169338
2012-05-08	14.41	14.58	14.40	14.46	117397
2012-05-09	14.26	14.60	14.23	14.50	155764
2012-05-10	14.58	14.58	14.40	14.53	142982
2012-05-11	14.37	14.48	14.37	14.40	72831
2012-05-14	14.25	14.30	14.13	14.15	167367
2012-05-15	14.14	14.57	14.14	14.54	222892
2012-05-16	14.61	14.71	14.47	14.65	158930
2012-05-17	14.64	14.66	14.46	14.50	153227
2012-05-18	14.45	14.54	14.17	14.33	181533
2012-05-21	14.32	14.59	14.25	14.47	97871
2012-05-22	14.41	14.41	14.11	14.19	146279
2012-05-23	14.00	14.18	13.53	14.13	129186
2012-05-24	14.14	14.14	13.60	13.77	65991
2012-05-25	13.75	13.85	13.60	13.71	81049
2012-05-29	13.83	13.89	13.45	13.56	129394
2012-05-30	13.47	13.49	13.25	13.28	131054
2012-05-31	13.32	13.32	13.07	13.09	192493
2012-06-01	12.87	13.04	12.74	12.88	190405
2012-06-04	12.91	13.60	12.91	13.53	256759
2012-06-05	13.52	13.81	13.50	13.74	276109
2012-06-06	13.79	13.99	13.79	13.92	147511
2012-06-07	14.08	14.08	13.86	13.91	366441
2012-06-08	13.85	14.00	13.62	13.96	112012
2012-06-11	13.99	14.03	13.78	13.80	201093
2012-06-12	13.94	14.10	13.65	13.95	235177
2012-06-13	13.99	14.46	13.91	14.09	250592
2012-06-14	14.14	14.56	14.12	14.51	116728
2012-06-15	14.55	14.57	14.43	14.53	293143
2012-06-18	14.43	14.54	14.26	14.42	153418
2012-06-19	14.50	14.61	14.41	14.49	115800
2012-06-20	14.43	14.65	14.43	14.50	148715
2012-06-21	14.50	14.55	14.24	14.27	216946
2012-06-22	14.39	14.54	14.20	14.52	632163
2012-06-25	14.33	14.55	14.12	14.19	111331
2012-06-26	14.18	14.18	13.97	14.07	113892
2012-06-27	14.05	14.49	14.00	14.41	72962
2012-06-28	14.27	14.34	13.97	14.09	101611
2012-06-29	14.40	14.64	14.23	14.64	165461
2012-07-02	14.64	14.65	14.39	14.60	227967
2012-07-03	14.66	14.69	14.48	14.63	117433
2012-07-05	14.54	14.69	14.51	14.53	43436
2012-07-06	14.35	14.52	14.29	14.38	39038
2012-07-09	14.34	14.52	14.20	14.52	111650
2012-07-10	14.63	14.81	14.37	14.44	86494
2012-07-11	14.42	14.51	14.29	14.45	77547
2012-07-12	14.38	14.60	14.23	14.46	96192
2012-07-13	14.47	14.84	14.47	14.68	95216
2012-07-16	14.67	14.67	14.39	14.50	75721
2012-07-17	14.53	14.76	14.45	14.54	100273
2012-07-18	14.49	14.99	14.49	14.96	140120
2012-07-19	14.99	15.00	14.73	14.88	101521
2012-07-20	14.81	14.98	14.16	14.32	146068
2012-07-23	14.13	14.13	13.58	13.61	177823
2012-07-24	13.64	13.71	13.05	13.11	129618
2012-07-25	13.22	13.34	13.09	13.16	124050
2012-07-26	13.33	13.36	13.06	13.19	171175
2012-07-27	13.22	13.32	13.04	13.13	201596
2012-07-30	13.12	13.34	13.07	13.08	177122
2012-07-31	13.06	13.36	13.04	13.05	255064
2012-08-01	13.40	13.48	12.56	12.79	323400
2012-08-02	12.80	13.33	12.69	13.17	241932
2012-08-03	13.28	13.87	13.28	13.69	304662
2012-08-06	13.70	14.08	13.63	14.02	293813
2012-08-07	14.07	14.72	12.58	14.51	253554
2012-08-08	14.41	14.61	13.85	14.57	190254
2012-08-09	14.52	14.77	14.52	14.66	360677
2012-08-10	14.65	14.69	14.44	14.52	116591
2012-08-13	14.46	14.52	14.14	14.30	173158
2012-08-14	14.41	14.41	14.24	14.32	226941
2012-08-15	14.30	14.65	14.30	14.53	109219
2012-08-16	14.46	14.55	14.35	14.45	152436
2012-08-17	14.40	14.69	14.27	14.67	149046
2012-08-20	14.57	14.58	14.02	14.52	199825
2012-08-21	14.54	14.64	14.15	14.20	254828
2012-08-22	14.20	14.36	14.07	14.29	121064
2012-08-23	14.23	14.31	14.01	14.13	106205
2012-08-24	14.10	14.20	13.99	14.10	145621
2012-08-27	14.21	14.49	14.10	14.45	96172
2012-08-28	14.42	14.57	14.10	14.56	117344
2012-08-29	14.54	14.84	14.38	14.70	96095
2012-08-30	14.62	14.62	14.42	14.42	70867
2012-08-31	14.55	14.55	14.22	14.36	90861
2012-09-04	14.34	14.57	14.20	14.42	192990
2012-09-05	14.48	14.72	14.38	14.52	153951
2012-09-06	14.59	15.00	14.59	14.97	138468
2012-09-07	15.00	15.03	14.50	14.67	224059
2012-09-10	14.71	14.74	14.50	14.69	83591
2012-09-11	14.89	14.89	14.52	14.67	66238
2012-09-12	14.75	14.75	14.26	14.62	88073
2012-09-13	14.63	14.75	14.47	14.65	280483
2012-09-14	14.71	14.85	14.63	14.74	223093
2012-09-17	14.66	14.77	12.33	14.72	88943
2012-09-18	14.65	14.76	14.44	14.45	167914
2012-09-19	14.47	14.48	14.28	14.36	137396
2012-09-20	14.31	14.37	14.13	14.25	97154
2012-09-21	14.45	14.45	13.70	13.83	1402525
2012-09-24	13.81	13.92	13.73	13.80	270374
2012-09-25	13.90	14.01	13.78	13.78	187388
2012-09-26	13.79	13.83	13.60	13.65	199522
2012-09-27	13.69	14.02	13.66	14.01	184546
2012-09-28	13.92	14.10	13.82	13.90	114561
2012-10-01	13.93	14.09	13.61	13.62	130885
2012-10-02	13.71	13.72	13.58	13.67	157452
2012-10-03	13.73	13.86	13.64	13.68	179886
2012-10-04	13.70	13.76	13.45	13.72	182646
2012-10-05	13.75	13.92	13.73	13.80	316421
2012-10-08	13.76	13.83	13.70	13.75	147875
2012-10-09	13.80	13.80	13.36	13.57	207791
2012-10-10	13.62	13.65	13.40	13.41	111754
2012-10-11	13.54	13.61	13.33	13.40	295003
2012-10-12	13.44	13.59	13.26	13.54	249589
2012-10-15	13.57	13.67	13.45	13.52	123636
2012-10-16	13.60	13.71	13.42	13.47	179642
2012-10-17	13.47	13.47	13.31	13.39	228387
2012-10-18	13.38	13.48	13.21	13.23	125588
2012-10-19	13.16	13.26	12.77	12.88	152045
2012-10-22	12.88	13.04	12.75	13.01	231152
2012-10-23	12.86	13.04	12.80	13.01	94266
2012-10-24	13.03	13.04	12.61	12.70	160982
2012-10-25	12.73	13.31	12.64	13.25	224249
2012-10-26	13.83	14.80	13.52	14.25	1022759
2012-10-31	14.20	14.80	14.15	14.58	307110
2012-11-01	14.65	14.91	14.51	14.79	193615
2012-11-02	14.80	14.89	14.53	14.61	140998
2012-11-05	14.65	14.75	14.49	14.56	101009
2012-11-06	14.56	14.90	14.52	14.88	81967
2012-11-07	14.65	14.71	14.16	14.57	180002
2012-11-08	14.50	14.62	14.31	14.56	149442
2012-11-09	14.47	15.08	14.47	14.89	413927
2012-11-12	14.95	15.20	14.95	15.01	204071
2012-11-13	14.96	15.16	14.95	15.16	683906
2012-11-14	15.16	15.25	14.93	15.10	300870
2012-11-15	15.14	15.30	14.93	15.13	279841
2012-11-16	15.10	15.20	15.05	15.10	197883
2012-11-19	15.19	15.61	15.19	15.25	286954
2012-11-20	15.18	15.31	15.08	15.19	478667
2012-11-21	15.25	15.40	15.16	15.35	313607
2012-11-23	15.35	15.49	15.26	15.43	48719
2012-11-26	15.35	15.35	15.00	15.20	145146
2012-11-27	15.15	15.38	15.06	15.23	161077
2012-11-28	15.15	15.27	15.01	15.17	191592
2012-11-29	15.24	15.28	15.08	15.22	99345
2012-11-30	15.27	15.34	15.10	15.27	184698
2012-12-03	15.35	15.40	15.11	15.23	120294
2012-12-04	15.21	15.34	15.01	15.34	142264
2012-12-05	15.37	15.83	15.32	15.74	456175
2012-12-06	15.71	15.90	15.51	15.65	140705
2012-12-07	15.74	15.74	15.60	15.68	105443
2012-12-10	15.75	15.86	15.68	15.86	185886
2012-12-11	15.91	16.00	15.80	15.88	129278
2012-12-12	15.94	16.00	15.76	15.89	150100
2012-12-13	15.88	16.03	15.60	15.69	544453
2012-12-14	15.62	15.87	15.60	15.85	111032
2012-12-17	15.91	15.95	15.72	15.92	104286
2012-12-18	15.83	16.02	15.66	15.82	180688
2012-12-19	15.73	16.13	15.65	15.97	130210
2012-12-20	15.95	16.10	15.74	15.79	141888
2012-12-21	15.72	15.72	15.04	15.57	403155
2012-12-24	15.61	15.61	15.44	15.47	39731
2012-12-26	15.47	15.50	15.20	15.21	79900
2012-12-27	15.20	15.21	14.86	15.00	118534
2012-12-28	14.91	15.23	14.77	15.02	95259
2012-12-31	14.99	15.06	14.84	14.87	173066
2013-01-02	15.00	15.63	15.00	15.36	206118
2013-01-03	15.34	15.38	15.03	15.23	83711
2013-01-04	15.32	15.55	15.31	15.39	152075
2013-01-07	15.29	15.40	15.23	15.31	46991
2013-01-08	15.32	15.45	14.91	15.03	105611
2013-01-09	15.02	15.15	14.93	14.99	80564
2013-01-10	15.08	15.26	14.92	15.00	108583
2013-01-11	15.00	15.02	14.68	14.90	99189
2013-01-14	14.86	15.12	14.86	14.93	77619
2013-01-15	14.83	15.25	14.71	15.22	99133
2013-01-16	15.22	15.35	15.04	15.30	217967
2013-01-17	15.40	15.58	15.35	15.48	53002
2013-01-18	15.44	15.57	15.37	15.41	117637
2013-01-22	15.46	15.82	15.46	15.66	386434
2013-01-23	15.61	15.61	15.43	15.55	120577
2013-01-24	15.55	15.71	15.54	15.57	126013
2013-01-25	16.25	16.25	15.60	15.76	245696
2013-01-28	15.82	16.40	15.82	16.33	178363
2013-01-29	16.28	16.28	15.84	16.17	119901
2013-01-30	16.11	16.14	15.54	15.70	136225
2013-01-31	15.73	16.39	15.59	15.80	218847
2013-02-01	16.50	18.00	16.43	17.81	696603
2013-02-04	17.55	17.56	17.45	17.46	473808
2013-02-05	17.49	17.62	17.25	17.29	376523
2013-02-06	17.27	17.83	17.27	17.78	155227
2013-02-07	17.81	17.99	17.72	17.98	263025
2013-02-08	17.97	17.97	17.55	17.76	152951
2013-02-11	17.81	18.14	17.45	17.85	205472
2013-02-12	17.85	18.00	17.74	17.87	160205
2013-02-13	17.92	17.99	17.61	17.77	95530
2013-02-14	17.70	17.85	17.61	17.81	68867
2013-02-15	17.93	17.97	17.74	17.80	155412
2013-02-19	17.68	17.92	17.45	17.82	172456
2013-02-20	17.78	17.80	17.38	17.42	161136
2013-02-21	17.94	18.20	17.60	18.13	221303
2013-02-22	18.13	18.50	17.81	18.18	132254
2013-02-25	18.20	18.20	17.42	17.45	175764
2013-02-26	17.54	17.95	17.50	17.86	258880
2013-02-27	17.81	18.19	17.81	17.99	92551
2013-02-28	17.88	18.28	17.88	18.00	133074
2013-03-01	17.85	18.57	17.74	18.41	182471
2013-03-04	18.40	18.40	18.01	18.21	228057
2013-03-05	18.31	18.80	18.24	18.55	241732
2013-03-06	18.53	18.53	18.11	18.39	134259
2013-03-07	18.36	18.59	18.18	18.59	153477
2013-03-08	18.73	19.00	18.62	18.96	340600
2013-03-11	18.92	20.00	18.22	18.73	804818
2013-03-12	18.71	18.85	18.28	18.71	187861
2013-03-13	18.70	18.70	18.41	18.49	125152
2013-03-14	18.51	18.69	18.29	18.61	154088
2013-03-15	18.56	18.81	18.51	18.70	203670
2013-03-18	18.50	18.52	17.85	18.18	199410
2013-03-19	18.26	18.83	18.25	18.49	157352
2013-03-20	18.55	18.87	18.49	18.78	140930
2013-03-21	18.61	18.70	18.34	18.52	109561
2013-03-22	18.55	18.79	18.44	18.76	78590
2013-03-25	18.76	18.85	18.15	18.50	128183
2013-03-26	18.58	18.94	18.53	18.91	112104
2013-03-27	18.84	18.90	18.65	18.84	83651
2013-03-28	18.89	18.96	18.63	18.88	94816
2013-04-01	18.82	18.82	17.99	18.46	155724
2013-04-02	18.61	18.81	18.45	18.52	73116
2013-04-03	18.54	18.54	18.17	18.21	126603
2013-04-04	18.29	18.36	18.02	18.35	86224
2013-04-05	18.04	18.30	18.04	18.21	237551
2013-04-08	18.21	18.30	18.05	18.26	132067
2013-04-09	18.34	18.59	18.19	18.19	130046
2013-04-10	18.25	18.75	18.16	18.52	182316
2013-04-11	18.50	18.52	18.21	18.25	134739
2013-04-12	18.20	18.35	17.99	18.29	125300
2013-04-15	18.13	18.28	17.20	17.45	256006
2013-04-16	17.63	17.82	17.24	17.74	89982
2013-04-17	17.62	17.85	17.23	17.48	103671
2013-04-18	17.56	17.64	17.45	17.54	122368
2013-04-19	17.55	17.97	17.50	17.65	103432
2013-04-22	17.66	17.66	17.19	17.49	147476
2013-04-23	17.62	17.86	17.49	17.78	94549
2013-04-24	17.72	17.79	17.35	17.41	101495
2013-04-25	17.48	17.64	17.37	17.44	136981
2013-04-26	17.43	17.64	17.31	17.38	102807
2013-04-29	17.48	17.50	17.24	17.31	177587
2013-04-30	17.36	18.04	17.35	18.02	245035
2013-05-01	17.91	17.92	17.02	17.07	210487
2013-05-02	17.01	18.01	17.01	17.87	161527
2013-05-03	18.50	18.50	17.75	18.36	237594
2013-05-06	18.33	18.85	18.21	18.60	203570
2013-05-07	18.61	18.61	18.35	18.48	141613
2013-05-08	18.49	18.68	18.35	18.68	150878
2013-05-09	18.62	18.86	18.49	18.59	147104
2013-05-10	18.56	18.65	18.37	18.48	67664
2013-05-13	18.36	18.59	18.17	18.58	81808
2013-05-14	18.62	18.75	18.40	18.66	250815
2013-05-15	18.52	19.10	18.50	19.07	212009
2013-05-16	18.99	19.17	18.50	18.66	122680
2013-05-17	18.71	18.82	18.59	18.81	118422
2013-05-20	18.75	18.89	18.63	18.73	121749
2013-05-21	18.78	18.78	18.40	18.43	129660
2013-05-22	18.44	18.48	18.10	18.20	156009
2013-05-23	18.05	18.31	17.52	18.27	153123
2013-05-24	18.26	18.67	17.92	18.38	191257
2013-05-28	18.65	18.68	18.44	18.58	168505
2013-05-29	18.42	18.58	18.00	18.37	119547
2013-05-30	18.35	18.35	17.83	18.13	294284
2013-05-31	17.99	18.31	17.99	18.13	156084
2013-06-03	18.21	18.84	18.21	18.81	205422
2013-06-04	18.78	18.98	18.34	18.59	167433
2013-06-05	18.59	18.70	18.37	18.52	95882
2013-06-06	18.49	18.72	18.43	18.67	118555
2013-06-07	18.82	18.83	18.49	18.78	115152
2013-06-10	18.80	19.30	18.75	19.28	159817
2013-06-11	19.03	19.34	19.00	19.21	124982
2013-06-12	19.30	19.30	19.15	19.18	144293
2013-06-13	19.15	19.25	18.86	19.09	132468
2013-06-14	19.10	19.23	18.74	18.85	142461
2013-06-17	19.01	19.14	18.96	19.13	99693
2013-06-18	19.11	19.32	19.02	19.13	201601
2013-06-19	19.15	19.31	19.07	19.07	96675
2013-06-20	18.84	19.13	18.84	19.04	185467
2013-06-21	19.10	19.25	18.94	19.17	285298
2013-06-24	19.05	19.31	18.90	19.12	131851
2013-06-25	19.23	19.24	19.05	19.19	225930
2013-06-26	19.28	19.42	19.23	19.34	130922
2013-06-27	19.48	19.95	19.41	19.86	130861
2013-06-28	19.80	20.88	19.80	20.55	962369
2013-07-01	20.65	20.74	20.18	20.30	240099
2013-07-02	20.30	20.39	19.59	19.83	214450
2013-07-03	19.70	19.77	19.29	19.42	98508
2013-07-05	19.73	20.02	19.37	20.00	110193
2013-07-08	20.02	20.07	19.60	19.73	103482
2013-07-09	19.78	19.83	19.57	19.83	182410
2013-07-10	19.76	20.09	19.76	19.98	95809
2013-07-11	20.27	20.40	19.93	19.95	197982
2013-07-12	19.89	20.15	19.76	20.06	147101
2013-07-15	20.03	20.64	20.03	20.55	154991
2013-07-16	20.61	20.82	20.43	20.50	124874
2013-07-17	20.49	20.76	20.39	20.60	143793
2013-07-18	20.66	20.81	20.52	20.74	127193
2013-07-19	20.72	21.36	20.72	21.29	232383
2013-07-22	21.19	21.48	21.13	21.18	134127
2013-07-23	21.18	21.42	21.10	21.12	193890
2013-07-24	21.21	21.37	20.30	20.45	134221
2013-07-25	20.48	20.95	20.39	20.87	148368
2013-07-26	20.69	20.74	20.35	20.60	92860
2013-07-29	20.63	20.81	20.35	20.61	121941
2013-07-30	20.74	20.80	20.46	20.79	121628
2013-07-31	20.88	21.19	20.75	21.10	185350
2013-08-01	21.15	21.65	20.94	21.57	207938
2013-08-02	21.57	23.00	21.36	22.94	379154
2013-08-05	22.90	22.95	22.79	22.95	232730
2013-08-06	22.81	23.10	22.74	23.07	338149
2013-08-07	22.92	23.13	22.83	23.05	169394
2013-08-08	23.09	23.22	23.01	23.20	154653
2013-08-09	23.20	23.20	22.94	22.96	173329
2013-08-12	22.80	23.19	22.80	23.08	141202
2013-08-13	23.00	23.39	22.56	23.30	132991
2013-08-14	23.27	23.33	22.99	23.08	101506
2013-08-15	22.88	23.05	22.50	22.56	136517
2013-08-16	22.37	22.94	22.26	22.51	140344
2013-08-19	22.39	22.77	22.39	22.69	102960
2013-08-20	22.66	22.92	22.54	22.70	94909
2013-08-21	22.56	22.69	22.24	22.38	63299
2013-08-22	22.38	22.58	22.10	22.56	61477
2013-08-23	22.55	22.70	22.12	22.67	112868
2013-08-26	22.62	22.75	21.90	22.05	166745
2013-08-27	21.77	22.16	21.72	21.79	118162
2013-08-28	21.70	22.18	21.56	21.96	175086
2013-08-29	21.96	22.35	21.77	22.14	79811
2013-08-30	22.12	22.12	21.67	21.74	211398
2013-09-03	22.25	23.55	22.18	23.09	370495
2013-09-04	23.05	24.19	23.02	23.98	518738
2013-09-05	23.95	24.53	23.90	24.14	439559
2013-09-06	24.20	24.41	23.03	23.18	287213
2013-09-09	23.32	23.53	22.42	23.17	440591
2013-09-10	23.32	23.88	23.31	23.75	199354
2013-09-11	23.78	24.00	23.71	23.85	114527
2013-09-12	23.92	24.13	23.62	23.69	124172
2013-09-13	23.82	24.03	23.51	23.93	230650
2013-09-16	24.25	24.55	23.75	23.90	173515
2013-09-17	23.87	24.45	23.80	24.34	135106
2013-09-18	24.20	24.20	23.43	23.92	251464
2013-09-19	23.97	24.18	23.80	24.02	114686
2013-09-20	24.03	24.90	24.02	24.87	317007
2013-09-23	24.87	25.00	24.32	24.85	223500
2013-09-24	24.95	25.09	24.66	24.98	286712
2013-09-25	24.98	25.22	24.95	25.03	264781
2013-09-26	24.39	24.98	23.74	24.07	360069
2013-09-27	23.99	23.99	23.49	23.61	244897
2013-09-30	23.45	23.86	23.40	23.68	254043
2013-10-01	23.63	24.40	23.47	24.40	280320
2013-10-02	24.34	24.41	24.00	24.11	219400
2013-10-03	24.12	24.31	23.55	23.82	188684
2013-10-04	23.89	24.79	23.89	24.59	191529
2013-10-07	24.48	24.59	24.09	24.15	160846
2013-10-08	24.16	24.45	23.42	23.62	261402
2013-10-09	23.54	24.07	23.54	23.77	361106
2013-10-10	24.03	24.44	23.63	23.95	238467
2013-10-11	23.92	24.47	23.85	24.45	270563
2013-10-14	24.40	24.48	24.19	24.41	236142
2013-10-15	24.27	24.32	23.45	23.47	364836
2013-10-16	23.70	23.75	23.16	23.20	366582
2013-10-17	23.16	23.60	23.16	23.45	274380
2013-10-18	23.68	23.92	23.40	23.75	205397
2013-10-21	23.71	24.23	23.69	24.08	189255
2013-10-22	24.09	24.50	24.05	24.19	325288
2013-10-23	24.13	24.63	24.02	24.52	269633
2013-10-24	24.66	24.71	24.16	24.35	144692
2013-10-25	24.40	24.60	23.71	23.80	209004
2013-10-28	23.74	23.74	23.00	23.16	317936
2013-10-29	23.23	23.40	22.94	23.03	351008
2013-10-30	23.03	23.46	22.80	22.92	277686
2013-10-31	23.40	23.40	22.76	23.07	394385
2013-11-01	21.64	23.00	20.88	22.61	1093095
2013-11-04	22.61	22.97	22.41	22.82	488802
2013-11-05	22.78	23.60	22.59	23.41	373405
2013-11-06	23.59	23.59	23.25	23.30	188684
2013-11-07	23.34	23.34	22.71	22.71	158415
2013-11-08	22.70	23.16	22.60	22.98	147951
2013-11-11	22.88	23.14	22.65	22.95	148762
2013-11-12	22.81	23.24	22.70	23.22	155296
2013-11-13	23.03	23.47	23.03	23.23	215057
2013-11-14	23.25	23.30	22.91	23.14	164728
2013-11-15	23.13	23.13	22.91	23.01	166005
2013-11-18	23.11	23.32	22.90	23.27	227427
2013-11-19	23.21	23.30	23.00	23.19	176520
2013-11-20	23.22	23.29	22.97	23.27	126961
2013-11-21	23.30	23.99	23.15	23.93	182329
2013-11-22	24.00	24.38	23.78	24.28	195980
2013-11-25	24.28	24.49	23.93	24.25	137458
2013-11-26	24.27	24.37	23.98	24.11	192853
2013-11-27	24.10	24.10	23.20	24.07	450749
2013-11-29	24.16	24.37	24.02	24.25	116670
2013-12-02	24.18	24.18	22.74	23.05	356575
2013-12-03	22.99	23.29	22.81	23.19	346866
2013-12-04	23.03	23.63	22.86	23.45	194216
2013-12-05	23.38	23.91	23.37	23.74	208380
2013-12-06	23.80	24.37	23.57	24.23	277224
2013-12-09	24.15	24.22	23.74	24.18	181809
2013-12-10	24.19	24.19	23.30	23.40	174588
2013-12-11	23.50	23.57	22.28	22.41	309572
2013-12-12	22.47	22.74	22.06	22.54	295875
2013-12-13	23.49	24.51	23.42	24.33	587998
2013-12-16	24.49	25.18	24.23	24.97	400860
2013-12-17	25.00	25.21	24.25	24.47	279026
2013-12-18	24.43	24.82	24.00	24.81	335972
2013-12-19	24.71	25.46	24.61	25.01	349956
2013-12-20	25.12	25.45	24.59	25.36	698511
2013-12-23	25.53	25.74	25.22	25.44	173123
2013-12-24	25.54	25.89	25.25	25.54	131872
2013-12-26	25.74	25.83	25.45	25.52	144320
2013-12-27	25.63	25.63	25.26	25.45	104540
2013-12-30	25.52	25.74	25.32	25.59	146290
2013-12-31	25.56	25.78	25.44	25.53	146453
2014-01-02	25.46	25.46	24.99	25.07	195106
2014-01-03	25.08	25.36	24.96	25.23	122432
2014-01-06	25.36	25.56	24.95	25.02	206083
2014-01-07	25.17	25.80	25.17	25.31	213817
2014-01-08	25.35	25.46	25.08	25.24	224947
2014-01-09	25.41	25.94	25.17	25.70	215766
2014-01-10	25.82	26.00	25.39	25.48	235955
2014-01-13	25.43	25.68	24.97	25.13	213432
2014-01-14	25.25	25.85	25.03	25.68	132320
2014-01-15	25.84	26.25	25.76	25.91	165800
2014-01-16	25.85	26.24	25.82	26.04	130221
2014-01-17	25.91	26.31	25.77	25.90	273103
2014-01-21	26.00	26.00	25.61	25.74	211866
2014-01-22	25.70	26.04	25.55	26.03	202731
2014-01-23	25.83	26.05	25.45	25.93	202241
2014-01-24	25.72	25.93	25.39	25.56	224426
2014-01-27	25.60	25.66	24.96	25.26	178967
2014-01-28	25.37	25.69	25.00	25.63	216258
2014-01-29	25.41	25.52	24.95	25.29	241752
2014-01-30	25.45	26.17	25.33	25.78	147770
2014-01-31	25.27	26.18	25.00	25.82	278645
2014-02-03	25.69	26.07	24.98	25.03	334703
2014-02-04	25.06	25.53	24.85	25.08	385710
2014-02-05	26.33	29.05	26.33	27.26	1278448
2014-02-06	27.30	27.70	26.84	27.20	324075
2014-02-07	27.23	27.31	26.92	27.12	216029
2014-02-10	27.00	27.06	26.58	26.99	225476
2014-02-11	26.89	27.39	26.47	26.82	294074
2014-02-12	26.80	27.24	26.72	26.96	170224
2014-02-13	26.81	27.41	26.77	27.37	151196
2014-02-14	27.23	27.47	26.96	27.26	298078
2014-02-18	27.14	27.51	27.04	27.31	341302
2014-02-19	26.94	27.69	26.90	27.41	329486
2014-02-20	27.30	28.03	27.12	28.00	368466
2014-02-21	28.17	28.50	27.80	28.45	359990
2014-02-24	28.33	28.95	28.13	28.89	346151
2014-02-25	28.77	28.87	28.21	28.34	231252
2014-02-26	28.31	28.96	28.23	28.51	197215
2014-02-27	28.51	28.70	28.29	28.47	183680
2014-02-28	28.55	28.93	28.50	28.78	273353
2014-03-03	28.41	28.50	27.94	28.33	243809
2014-03-04	28.64	29.73	28.24	29.01	387286
2014-03-05	28.93	29.39	28.64	29.10	214166
2014-03-06	29.07	29.37	28.65	29.07	213444
2014-03-07	29.31	29.31	28.57	28.97	160892
2014-03-10	28.97	29.10	28.69	29.02	187970
2014-03-11	29.12	29.31	28.50	28.70	139601
2014-03-12	28.55	29.11	28.41	29.08	97775
2014-03-13	29.22	29.39	28.64	29.03	207117
2014-03-14	28.89	29.25	28.89	28.99	168023
2014-03-17	29.10	29.64	29.07	29.29	231991
2014-03-18	29.38	30.24	29.10	30.20	367670
2014-03-19	30.25	30.33	29.95	30.27	198928
2014-03-20	30.18	30.18	29.53	30.06	227385
2014-03-21	30.00	30.25	29.21	29.26	458312
2014-03-24	29.26	29.61	28.73	29.03	247289
2014-03-25	29.12	29.73	29.08	29.49	195334
2014-03-26	29.75	29.75	28.66	28.66	170851
2014-03-27	28.60	29.03	28.35	28.82	173993
2014-03-28	28.80	29.05	27.64	27.71	224656
2014-03-31	27.79	28.87	27.79	28.62	317830
2014-04-01	28.57	28.59	28.10	28.40	318285
2014-04-02	28.37	28.51	27.96	28.06	228857
2014-04-03	28.01	28.13	27.65	27.95	221374
2014-04-04	28.19	28.23	27.30	27.57	328887
2014-04-07	27.44	27.75	27.22	27.46	225040
2014-04-08	27.40	27.97	27.28	27.64	196413
2014-04-09	28.91	29.49	28.50	29.19	476764
2014-04-10	29.06	29.33	27.64	27.80	215231
2014-04-11	27.54	28.06	27.20	27.33	142778
2014-04-14	27.67	27.83	27.00	27.51	225144
2014-04-15	27.62	27.78	26.78	27.00	228439
2014-04-16	27.15	27.25	26.85	27.00	297863
2014-04-17	26.92	27.35	26.50	27.24	244943
2014-04-21	27.19	27.54	27.09	27.46	182327
2014-04-22	27.45	27.86	27.36	27.65	180866
2014-04-23	27.64	27.80	27.19	27.32	142983
2014-04-24	27.46	27.53	26.92	27.05	130013
2014-04-25	26.95	27.13	26.18	26.46	169575
2014-04-28	26.63	26.99	25.88	26.43	210504
2014-04-29	26.62	26.87	26.32	26.55	120771
2014-04-30	26.53	26.68	25.95	26.52	181010
2014-05-01	26.53	27.11	26.02	26.97	255976
2014-05-02	27.44	27.61	26.25	26.59	248779
2014-05-05	26.38	26.79	25.96	26.59	129363
2014-05-06	26.55	26.58	25.50	25.52	224361
2014-05-07	25.63	26.14	25.04	25.20	211980
2014-05-08	25.10	25.78	25.00	25.66	540355
2014-05-09	25.60	26.16	25.50	26.14	385573
2014-05-12	26.34	27.11	26.30	26.45	192049
2014-05-13	26.46	26.46	25.94	26.18	255005
2014-05-14	26.14	26.18	25.91	26.00	485976
2014-05-15	25.84	26.31	25.74	26.14	211026
2014-05-16	26.08	26.33	26.00	26.28	112418
2014-05-19	26.16	26.72	26.02	26.39	174232
2014-05-20	26.39	26.68	26.16	26.47	292994
2014-05-21	26.55	26.74	26.06	26.11	155110
2014-05-22	26.22	26.55	26.16	26.27	119902
2014-05-23	26.33	26.61	26.29	26.60	124869
2014-05-27	26.50	26.95	26.31	26.81	95200
2014-05-28	26.69	26.70	26.33	26.50	93912
2014-05-29	26.69	26.87	26.50	26.61	118753
2014-05-30	26.75	26.77	26.44	26.53	178056
2014-06-02	26.50	26.62	26.30	26.48	148719
2014-06-03	26.43	26.43	26.13	26.35	135990
2014-06-04	26.23	26.37	26.00	26.09	169380
2014-06-05	26.14	26.74	26.00	26.67	130569
2014-06-06	26.85	27.20	26.85	26.94	93423
2014-06-09	26.90	27.06	26.64	26.75	92164
2014-06-10	26.66	26.80	26.23	26.50	103324
2014-06-11	26.39	26.51	26.17	26.35	65587
2014-06-12	26.22	26.78	25.95	26.65	459296
2014-06-13	27.16	27.19	26.60	26.81	183690
2014-06-16	26.80	27.50	26.80	27.48	209457
2014-06-17	27.36	27.97	27.20	27.45	205157
2014-06-18	27.50	27.57	26.80	27.52	250439
2014-06-19	27.51	27.74	27.42	27.56	171292
2014-06-20	27.59	27.80	27.28	27.72	397062
2014-06-23	27.81	27.81	27.43	27.53	142794
2014-06-24	27.40	27.99	27.28	27.85	301111
2014-06-25	27.75	28.45	27.75	28.41	204461
2014-06-26	28.52	28.52	28.04	28.36	216480
2014-06-27	28.14	28.70	28.14	28.52	778717
2014-06-30	28.59	28.76	28.16	28.71	171991
2014-07-01	28.86	29.59	28.68	29.37	225829
2014-07-02	29.31	29.58	29.27	29.40	123643
2014-07-03	29.54	29.73	29.36	29.72	93521
2014-07-07	29.57	29.57	29.12	29.15	271444
2014-07-08	29.02	29.35	28.24	28.32	375038
2014-07-09	28.26	28.38	27.96	28.24	299457
2014-07-10	27.78	28.07	27.48	27.84	303620
2014-07-11	27.74	28.01	27.59	27.83	279884
2014-07-14	28.02	28.14	27.53	27.67	167525
2014-07-15	27.62	27.85	27.04	27.12	264394
2014-07-16	27.24	27.49	26.81	26.84	164652
2014-07-17	26.63	27.09	26.52	26.67	175995
2014-07-18	26.63	27.45	26.63	27.31	456508
2014-07-21	27.22	28.00	26.71	26.99	80868
2014-07-22	27.08	27.16	26.87	26.94	101892
2014-07-23	27.01	27.18	26.89	26.95	205626
2014-07-24	26.97	27.30	26.78	27.21	261388
2014-07-25	26.98	27.31	26.73	27.23	119688
2014-07-28	27.23	27.35	26.94	27.14	91100
2014-07-29	27.20	27.57	26.99	27.41	119057
2014-07-30	27.51	27.97	27.44	27.88	119148
2014-07-31	27.38	27.69	27.09	27.40	274332
2014-08-01	28.11	28.11	26.51	26.79	285912
2014-08-04	26.97	26.97	26.00	26.30	428432
2014-08-05	26.20	26.68	26.10	26.33	171013
2014-08-06	26.22	26.46	26.06	26.24	291303
2014-08-07	26.39	26.77	26.15	26.49	491536
2014-08-08	26.43	26.78	26.40	26.44	303658
2014-08-11	26.62	27.27	26.52	26.92	158607
2014-08-12	26.80	26.97	26.16	26.50	162504
2014-08-13	26.51	27.06	26.40	27.00	204224
2014-08-14	27.00	27.22	26.90	27.09	167365
2014-08-15	27.37	27.39	26.17	26.80	245085
2014-08-18	27.10	27.37	26.85	27.34	247134
2014-08-19	27.25	27.84	27.18	27.81	203754
2014-08-20	27.71	27.78	27.22	27.47	114595
2014-08-21	27.45	27.72	27.14	27.45	132917
2014-08-22	27.45	27.55	27.21	27.40	97370
2014-08-25	27.63	27.63	27.18	27.48	141037
2014-08-26	27.51	28.08	27.51	27.92	252954
2014-08-27	27.89	28.09	27.81	28.04	123355
2014-08-28	28.00	28.00	27.61	27.83	95291
2014-08-29	27.83	28.26	27.65	28.15	132136
2014-09-02	28.18	28.48	27.96	28.45	157882
2014-09-03	28.47	28.68	28.06	28.14	130583
2014-09-04	28.25	28.49	28.04	28.08	96744
2014-09-05	27.96	28.17	27.51	27.66	127586
2014-09-08	27.70	27.80	27.29	27.40	156256
2014-09-09	27.32	27.48	26.86	27.03	233049
2014-09-10	27.07	27.25	26.89	27.00	162766
2014-09-11	26.85	27.46	26.85	27.43	139110
2014-09-12	27.30	27.31	26.65	26.78	184047
2014-09-15	26.72	26.73	26.22	26.48	145549
2014-09-16	26.35	26.64	26.30	26.39	165846
2014-09-17	26.35	26.85	26.35	26.64	131181
2014-09-18	26.70	27.26	26.70	27.20	239713
2014-09-19	27.26	27.60	27.01	27.06	423384
2014-09-22	26.97	27.09	26.75	27.01	160990
2014-09-23	26.84	27.22	26.77	26.92	164569
2014-09-24	27.00	27.50	26.88	27.32	190510
2014-09-25	27.21	27.49	26.89	27.21	227272
2014-09-26	27.25	27.53	27.22	27.50	158980
2014-09-29	27.20	27.78	27.20	27.74	128828
2014-09-30	27.72	27.72	27.29	27.33	242048
2014-10-01	27.30	27.37	26.88	27.20	191291
2014-10-02	27.23	27.85	26.97	27.77	151975
2014-10-03	28.00	28.32	27.72	27.84	133692
2014-10-06	28.14	28.50	27.50	27.72	211022
2014-10-07	27.55	27.63	27.20	27.21	167886
2014-10-08	27.13	27.73	26.93	27.70	216105
2014-10-09	27.60	27.68	27.06	27.06	94328
2014-10-10	26.92	27.28	26.41	26.64	171464
2014-10-13	26.59	27.14	26.35	26.62	150718
2014-10-14	26.76	27.15	26.49	26.57	162761
2014-10-15	26.37	27.66	26.05	27.53	175893
2014-10-16	27.12	27.63	26.74	27.48	179160
2014-10-17	27.86	27.86	26.88	27.11	165566
2014-10-20	26.97	27.43	26.97	27.37	135205
2014-10-21	27.42	27.91	27.42	27.75	93030
2014-10-22	27.83	27.93	27.49	27.50	102886
2014-10-23	27.81	28.38	27.68	28.16	116334
2014-10-24	28.25	28.77	28.07	28.61	203568
2014-10-27	28.58	28.61	28.27	28.51	97402
2014-10-28	28.62	29.60	28.56	29.58	189194
2014-10-29	29.55	29.76	29.11	29.44	209096
2014-10-30	29.24	30.16	28.83	30.11	254953
2014-10-31	30.71	32.54	30.35	32.31	822972
2014-11-03	32.31	32.54	31.76	32.24	256127
2014-11-04	31.98	32.47	31.37	32.21	253049
2014-11-05	32.35	32.47	31.97	32.25	147182
2014-11-06	32.22	32.32	32.00	32.17	154767
2014-11-07	32.20	32.23	31.48	31.89	328330
2014-11-10	32.05	32.56	31.79	32.49	305733
2014-11-11	32.40	32.40	31.64	31.69	214646
2014-11-12	31.57	31.99	31.47	31.91	121532
2014-11-13	33.00	33.15	32.51	32.96	103385
2014-11-14	32.68	32.89	32.14	32.26	209597
2014-11-17	32.27	32.59	32.05	32.15	204904
2014-11-18	32.32	32.68	32.15	32.29	210276
2014-11-19	32.27	32.27	31.69	31.87	163876
2014-11-20	31.75	32.01	31.50	31.67	119954
2014-11-21	32.15	32.15	31.50	31.55	117569
2014-11-24	31.55	32.00	31.53	31.99	113638
2014-11-25	32.00	32.00	31.61	31.80	131808
2014-11-26	31.70	32.35	31.70	32.25	174600
2014-11-28	32.43	32.73	32.16	32.20	75810
2014-12-01	32.19	32.31	31.64	31.72	167198
2014-12-02	31.83	32.09	31.66	31.74	237565
2014-12-03	31.78	32.44	31.77	32.34	166451
2014-12-04	32.42	32.69	32.25	32.50	185406
2014-12-05	32.47	33.12	32.47	33.08	170709
2014-12-08	32.89	33.55	32.81	33.05	201518
2014-12-09	32.77	34.00	32.53	33.96	350310
2014-12-10	33.90	33.97	32.81	32.91	154189
2014-12-11	33.07	33.65	32.85	33.44	224663
2014-12-12	33.08	33.33	32.88	33.19	201535
2014-12-15	33.25	33.25	32.52	32.90	189885
2014-12-16	32.82	33.22	32.61	32.63	180018
2014-12-17	32.55	32.71	31.60	32.18	300626
2014-12-18	32.67	32.67	32.15	32.39	186475
2014-12-19	32.35	32.84	32.12	32.66	360325
2014-12-22	32.64	33.09	32.64	33.07	127696
2014-12-23	33.26	33.54	33.07	33.22	149232
2014-12-24	33.36	33.85	33.28	33.60	64683
2014-12-26	33.78	33.84	33.54	33.75	96708
2014-12-29	33.67	33.84	33.20	33.47	82346
2014-12-30	33.30	33.62	32.90	33.00	81691
2014-12-31	33.14	33.57	33.11	33.12	159623
2015-01-02	33.21	33.27	31.81	32.20	198033
2015-01-05	31.89	32.37	31.60	31.81	150532
2015-01-06	31.81	32.04	30.85	31.17	182761
2015-01-07	31.43	31.60	31.05	31.39	208820
2015-01-08	31.73	32.52	31.56	32.20	303590
2015-01-09	32.27	32.28	31.23	31.32	155920
2015-01-12	31.38	31.49	30.71	31.12	166831
2015-01-13	31.31	32.01	30.93	31.58	146251
2015-01-14	31.15	31.57	31.09	31.34	114754
2015-01-15	31.42	31.42	30.52	30.71	157632
2015-01-16	30.58	31.46	30.35	31.38	137467
2015-01-20	31.43	31.48	30.71	31.11	171274
2015-01-21	31.08	31.38	30.96	31.15	132707
2015-01-22	31.27	32.32	30.87	32.23	147298
2015-01-23	32.17	32.58	32.07	32.34	97385
2015-01-26	32.38	32.45	31.90	32.38	123029
2015-01-27	31.91	32.38	31.47	32.07	125072
2015-01-28	32.14	32.42	31.44	31.59	108016
2015-01-29	31.56	32.05	31.33	32.03	117441
2015-01-30	31.87	32.19	31.55	31.83	247994
2015-02-02	32.00	32.00	31.20	31.45	242625
2015-02-03	31.55	32.66	31.48	32.54	347884
2015-02-04	33.00	35.02	33.00	33.11	650260
2015-02-05	33.14	34.15	32.88	33.24	657262
2015-02-06	33.08	34.08	32.82	34.02	269250
2015-02-09	33.87	34.02	33.48	33.60	137791
2015-02-10	33.75	34.96	33.33	34.73	383465
2015-02-11	34.73	34.92	34.23	34.59	220920
2015-02-12	34.74	35.32	34.34	35.26	257636
2015-02-13	35.41	35.69	35.02	35.29	286566
2015-02-17	35.22	35.75	34.96	35.38	209154
2015-02-18	35.06	35.34	34.87	35.17	160264
2015-02-19	34.98	35.44	34.76	35.28	143737
2015-02-20	35.31	35.39	34.64	35.21	128549
2015-02-23	35.15	35.46	34.84	35.43	152335
2015-02-24	35.37	35.70	35.06	35.20	115461
2015-02-25	35.11	35.74	34.96	35.44	102150
2015-02-26	35.36	35.64	35.02	35.34	123038
2015-02-27	35.18	35.79	35.03	35.05	160860
2015-03-02	35.12	35.50	34.75	35.22	272290
2015-03-03	34.94	34.94	32.70	33.08	585025
2015-03-04	32.84	33.48	32.17	32.89	264793
2015-03-05	32.87	33.30	32.79	32.99	122758
2015-03-06	32.76	33.30	32.34	32.48	145645
2015-03-09	32.39	32.94	32.30	32.84	107737
2015-03-10	32.50	32.71	32.05	32.10	139913
2015-03-11	32.00	32.28	31.30	31.71	303982
2015-03-12	32.01	32.93	31.87	32.75	212579
2015-03-13	32.83	33.00	31.60	31.72	242406
2015-03-16	31.85	32.00	31.21	31.50	306742
2015-03-17	31.33	32.94	30.74	30.90	287236
2015-03-18	30.90	32.33	30.90	32.29	297167
2015-03-19	32.10	33.29	32.10	33.16	188868
2015-03-20	33.42	33.88	33.27	33.82	339330
2015-03-23	33.88	33.89	33.31	33.38	198261
2015-03-24	33.44	33.81	33.34	33.57	107913
2015-03-25	33.53	33.53	32.26	32.32	229361
2015-03-26	32.30	33.17	32.10	32.55	103005
2015-03-27	32.47	32.93	32.24	32.83	83676
2015-03-30	32.93	33.72	32.88	33.46	136171
2015-03-31	33.46	35.44	33.46	35.10	505116
2015-04-01	34.93	35.16	34.11	34.70	224396
2015-04-02	34.81	35.37	34.70	34.92	131011
2015-04-06	34.65	36.01	34.18	35.75	238982
2015-04-07	35.65	36.39	35.53	35.74	282535
2015-04-08	35.71	35.99	35.45	35.51	167814
2015-04-09	35.61	35.89	35.26	35.52	119607
2015-04-10	35.75	36.26	35.60	35.96	103108
2015-04-13	36.08	36.72	36.01	36.08	182463
2015-04-14	36.02	36.20	35.66	35.98	89111
2015-04-15	36.13	36.13	35.77	36.01	94632
2015-04-16	36.01	36.01	35.35	35.47	132950
2015-04-17	35.16	35.16	34.14	34.63	179117
2015-04-20	34.85	35.69	34.60	35.52	101943
2015-04-21	35.75	35.97	35.16	35.70	75313
2015-04-22	35.81	36.08	35.32	35.79	73227
2015-04-23	35.68	36.07	35.30	35.90	97256
2015-04-24	35.95	36.04	35.66	35.84	93318
2015-04-27	35.87	36.38	35.44	35.57	105376
2015-04-28	35.64	36.18	35.30	36.03	153085
2015-04-29	35.72	36.68	35.53	36.07	185000
2015-04-30	36.00	36.50	35.16	35.53	318236
2015-05-01	36.48	37.00	34.18	35.13	385121
2015-05-04	35.29	35.49	35.01	35.10	140548
2015-05-05	34.89	35.03	34.12	34.37	151233
2015-05-06	34.38	34.63	34.01	34.50	184117
2015-05-07	34.29	34.50	33.95	34.30	200975
2015-05-08	34.57	35.14	34.11	34.27	146957
2015-05-11	34.25	34.63	34.23	34.45	147502
2015-05-12	34.16	34.69	33.78	34.66	186702
2015-05-13	34.74	35.43	34.49	35.29	191298
2015-05-14	35.46	35.88	35.29	35.73	193210
2015-05-15	35.54	35.99	35.46	35.87	194179
2015-05-18	35.73	36.26	35.70	36.00	269017
2015-05-19	36.00	36.19	35.75	36.05	150424
2015-05-20	36.12	36.45	35.92	36.41	111943
2015-05-21	36.30	36.49	36.17	36.25	116137
2015-05-22	36.24	36.81	36.10	36.58	124912
2015-05-26	36.36	36.58	36.03	36.42	144340
2015-05-27	36.55	37.17	36.43	36.99	120178
2015-05-28	36.98	37.46	36.98	37.38	166080
2015-05-29	37.35	37.39	36.47	36.98	248790
2015-06-01	37.16	37.48	36.68	36.73	202438
2015-06-02	36.66	37.16	36.51	36.85	194044
2015-06-03	36.86	37.56	36.86	37.41	152811
2015-06-04	37.15	37.40	36.92	37.28	241275
2015-06-05	37.28	37.92	36.80	37.89	219868
2015-06-08	37.78	38.14	37.69	37.81	156722
2015-06-09	37.62	38.13	37.44	38.01	173133
2015-06-10	38.31	38.75	38.07	38.46	178925
2015-06-11	38.56	38.73	38.40	38.60	81448
2015-06-12	38.52	38.61	38.08	38.30	107390
2015-06-15	37.90	38.41	37.89	38.28	155584
2015-06-16	38.14	38.81	38.14	38.75	198807
2015-06-17	38.90	38.92	38.57	38.63	98150
2015-06-18	39.00	39.10	38.52	38.74	304316
2015-06-19	38.56	38.81	38.47	38.70	303032
2015-06-22	38.87	39.05	38.69	38.74	293650
2015-06-23	38.84	38.84	38.47	38.67	155544
2015-06-24	38.57	38.62	37.88	38.19	233056
2015-06-25	38.11	38.25	37.87	37.94	207334
2015-06-26	37.95	38.03	37.57	37.86	443772
2015-06-29	37.68	38.01	37.39	37.49	164894
2015-06-30	37.57	37.83	37.42	37.71	168826
2015-07-01	38.00	38.11	37.60	37.81	162403
2015-07-02	37.78	37.95	37.61	37.72	105971
2015-07-06	37.46	37.73	37.17	37.60	114053
2015-07-07	37.57	38.03	36.81	37.93	274028
2015-07-08	37.56	38.44	37.56	38.14	625552
2015-07-09	38.50	38.67	37.97	38.17	148663
2015-07-10	38.62	39.35	38.44	39.27	131017
2015-07-13	39.32	39.74	39.32	39.55	119764
2015-07-14	39.59	40.30	39.50	40.09	182676
2015-07-15	39.94	40.06	39.32	39.42	101703
2015-07-16	39.88	40.39	39.77	40.17	123263
2015-07-17	40.14	40.30	39.39	39.91	122515
2015-07-20	39.99	40.04	39.42	39.82	99781
2015-07-21	39.71	39.99	39.22	39.33	86917
2015-07-22	39.23	39.79	39.05	39.76	129222
2015-07-23	39.90	40.80	39.47	40.13	341208
2015-07-24	40.49	40.64	40.14	40.39	245849
2015-07-27	40.39	40.39	38.94	39.09	205629
2015-07-28	39.35	40.00	38.86	39.99	190082
2015-07-29	39.88	40.24	39.65	40.04	115666
2015-07-30	39.78	40.01	39.53	39.77	145580
2015-07-31	36.16	38.05	33.42	36.52	1072561
2015-08-03	36.51	37.44	36.40	37.03	418523
2015-08-04	36.94	36.95	36.49	36.82	322515
2015-08-05	36.90	37.22	36.74	37.11	247740
2015-08-06	37.28	37.28	36.48	36.58	251055
2015-08-07	36.45	36.75	36.00	36.33	193274
2015-08-10	36.53	36.64	35.62	36.21	271797
2015-08-11	35.96	36.29	35.51	36.14	412910
2015-08-12	36.21	36.21	35.28	35.96	154977
2015-08-13	36.04	36.14	35.45	35.50	174777
2015-08-14	35.57	36.31	35.57	36.28	129909
2015-08-17	36.02	36.08	35.49	36.05	188379
2015-08-18	35.96	36.04	35.61	35.84	95491
2015-08-19	35.64	35.90	35.43	35.71	134522
2015-08-20	35.17	35.77	34.61	34.64	216949
2015-08-21	33.98	34.56	33.83	34.05	259841
2015-08-24	32.22	34.25	31.14	32.84	364380
2015-08-25	33.77	34.02	33.08	33.71	392507
2015-08-26	34.32	34.81	33.84	34.70	286251
2015-08-27	34.88	34.99	34.00	34.18	214048
2015-08-28	33.98	34.32	33.90	34.08	215168
2015-08-31	33.88	34.22	33.79	33.98	200045
2015-09-01	33.41	33.54	32.68	32.78	226902
2015-09-02	33.11	33.62	32.95	33.60	252457
2015-09-03	33.61	34.15	33.27	33.31	239170
2015-09-04	32.91	33.54	32.77	32.97	204352
2015-09-08	33.38	34.03	33.14	33.87	205857
2015-09-09	34.18	34.18	33.63	33.69	186480
2015-09-10	33.71	34.15	33.59	33.88	82631
2015-09-11	33.64	34.03	33.64	33.90	120453
2015-09-14	33.91	33.99	33.40	33.57	204463
2015-09-15	33.71	33.86	33.47	33.48	245001
2015-09-16	33.45	33.90	33.02	33.04	259037
2015-09-17	33.00	33.87	32.85	33.51	317968
2015-09-18	33.03	33.75	33.02	33.33	242235
2015-09-21	33.58	33.95	33.00	33.10	114686
2015-09-22	32.75	32.89	31.83	31.90	201498
2015-09-23	32.00	32.45	31.85	32.03	140598
2015-09-24	31.72	31.81	31.16	31.49	216605
2015-09-25	31.69	32.15	30.74	31.07	383465
2015-09-28	31.30	32.87	30.63	31.10	397473
2015-09-29	31.08	31.22	30.09	30.26	292609
2015-09-30	30.55	31.33	30.33	31.10	312936
2015-10-01	31.08	31.18	30.53	30.69	190368
2015-10-02	30.47	31.48	30.08	31.44	129909
2015-10-05	31.69	31.99	31.43	31.73	124115
2015-10-06	31.65	32.00	30.13	31.01	135448
2015-10-07	31.15	31.72	30.89	31.52	245932
2015-10-08	31.60	31.67	31.12	31.58	120282
2015-10-09	31.74	32.00	31.24	31.87	158738
2015-10-12	31.82	32.04	31.47	31.90	100255
2015-10-13	31.66	32.21	31.32	31.34	101447
2015-10-14	31.38	31.57	29.98	30.06	264551
2015-10-15	30.29	30.62	29.47	29.72	552509
2015-10-16	29.74	30.45	29.02	30.41	493223
2015-10-19	30.18	30.91	30.13	30.84	226903
2015-10-20	30.65	30.97	30.33	30.79	130650
2015-10-21	30.86	31.38	30.67	30.85	272892
2015-10-22	30.98	31.21	30.21	30.61	164704
2015-10-23	30.88	31.68	30.63	31.39	250976
2015-10-26	31.23	31.84	30.26	30.34	190989
2015-10-27	30.34	30.89	29.78	29.88	338121
2015-10-28	29.88	30.59	29.88	30.40	477680
2015-10-29	30.40	31.10	29.38	30.55	281153
2015-10-30	29.78	29.87	26.59	27.20	1051481
2015-11-02	27.51	28.32	27.21	28.22	374929
2015-11-03	28.20	28.37	27.79	27.99	324495
2015-11-04	27.96	28.16	27.23	27.42	336082
2015-11-05	27.41	27.47	27.06	27.36	205874
2015-11-06	27.21	27.73	27.06	27.69	236235
2015-11-09	27.58	27.58	26.90	27.16	193088
2015-11-10	27.03	27.10	26.39	26.94	268757
2015-11-11	26.94	27.08	26.45	26.67	80745
2015-11-12	26.58	26.77	26.34	26.52	154792
2015-11-13	26.46	27.12	26.08	26.96	293195
2015-11-16	27.02	27.72	26.28	27.68	272212
2015-11-17	27.69	28.26	27.60	27.98	199069
2015-11-18	28.03	28.32	27.43	28.26	256783
2015-11-19	28.12	28.49	27.93	28.00	260659
2015-11-20	28.20	28.64	27.86	28.41	359053
2015-11-23	28.35	28.98	28.16	28.76	406119
2015-11-24	28.76	29.24	28.70	29.23	236957
2015-11-25	29.13	29.85	29.13	29.76	186679
2015-11-27	29.74	30.08	28.17	29.85	62987
2015-11-30	30.02	30.31	29.91	30.16	240446
2015-12-01	30.33	30.52	30.03	30.25	357955
2015-12-02	30.18	30.18	29.75	29.84	229078
2015-12-03	29.95	30.60	29.72	30.02	328211
2015-12-04	30.13	30.86	29.93	30.51	230576
2015-12-07	30.48	30.49	29.90	30.05	242972
2015-12-08	29.87	30.29	29.52	29.84	176648
2015-12-09	29.68	29.91	29.47	29.76	166806
2015-12-10	29.73	29.85	29.25	29.34	136150
2015-12-11	28.78	29.27	28.46	29.04	173787
2015-12-14	29.08	29.35	28.84	29.21	193108
2015-12-15	29.34	29.44	28.71	29.02	264329
2015-12-16	29.21	29.25	28.75	29.07	166649
2015-12-17	29.06	29.34	28.75	29.12	182525
2015-12-18	28.94	29.47	28.23	28.26	594842
2015-12-21	28.51	28.88	28.28	28.61	114355
2015-12-22	28.64	28.78	28.28	28.76	195369
2015-12-23	28.86	29.04	28.74	28.99	93160
2015-12-24	28.99	29.47	28.68	29.30	75850
2015-12-28	29.31	30.00	28.99	29.37	206324
2015-12-29	29.47	30.81	29.37	30.76	213847
2015-12-30	30.71	31.39	30.44	31.19	224351
2015-12-31	31.19	32.09	31.08	31.08	364247
2016-01-04	30.69	30.78	29.05	29.10	271081
2016-01-05	29.23	29.40	28.50	28.64	163077
2016-01-06	28.25	28.71	28.10	28.32	289927
2016-01-07	28.28	29.02	27.99	28.04	301908
2016-01-08	28.21	28.70	27.44	27.48	204004
2016-01-11	27.58	27.76	26.89	27.36	159259
2016-01-12	27.52	27.99	27.02	27.34	173571
2016-01-13	27.43	27.43	26.35	26.51	218567
2016-01-14	26.71	27.42	26.35	27.01	288149
2016-01-15	26.37	27.33	26.07	27.06	230909
2016-01-19	27.31	27.31	26.25	26.49	140718
2016-01-20	26.13	27.18	25.69	26.89	236595
2016-01-21	26.96	27.38	26.35	27.20	254224
2016-01-22	27.49	28.36	27.49	28.34	197989
2016-01-25	28.20	28.34	27.59	27.66	225958
2016-01-26	27.79	28.94	27.67	28.74	250722
2016-01-27	28.59	29.11	27.69	27.86	233131
2016-01-28	28.14	28.16	27.00	27.53	173226
2016-01-29	27.69	28.01	27.13	27.99	344189
2016-02-01	27.75	28.34	27.73	28.11	184772
2016-02-02	27.89	28.14	27.00	27.56	304847
2016-02-03	27.88	28.45	27.17	27.95	223718
2016-02-04	27.86	28.32	27.58	27.70	237572
2016-02-05	29.09	29.91	26.08	27.67	581886
2016-02-08	27.46	28.56	27.38	27.94	269080
2016-02-09	27.56	27.89	27.19	27.47	222333
2016-02-10	27.58	28.38	27.41	27.52	266761
2016-02-11	27.10	27.24	26.53	26.81	273210
2016-02-12	27.08	27.09	26.52	26.75	207123
2016-02-16	26.75	28.37	26.57	27.98	274765
2016-02-17	27.89	28.24	27.58	27.73	199559
2016-02-18	27.71	28.09	27.50	27.58	166384
2016-02-19	27.54	27.65	27.03	27.54	242068
2016-02-22	27.76	28.14	27.41	27.48	163037
2016-02-23	27.31	27.83	27.09	27.15	119694
2016-02-24	26.99	27.59	26.48	27.40	162663
2016-02-25	27.49	28.05	27.23	27.80	145462
2016-02-26	27.93	28.33	27.44	28.24	239768
2016-02-29	28.20	28.39	26.12	27.37	275675
2016-03-01	27.46	27.86	26.80	27.82	245035
2016-03-02	27.68	27.94	27.18	27.56	153995
2016-03-03	27.49	27.71	27.20	27.56	126738
2016-03-04	27.45	27.84	27.27	27.59	132543
2016-03-07	27.36	27.62	26.95	27.12	283783
2016-03-08	26.97	27.24	26.83	27.12	185476
2016-03-09	26.99	27.12	26.74	27.09	189513
2016-03-10	27.15	27.42	26.55	27.09	141516
2016-03-11	27.21	28.50	26.88	28.48	221401
2016-03-14	28.18	28.25	27.52	27.66	251967
2016-03-15	27.40	27.62	26.37	26.41	160011
2016-03-16	26.44	28.17	26.43	28.05	366993
2016-03-17	27.88	27.91	27.24	27.61	250844
2016-03-18	27.75	27.96	27.14	27.91	459018
2016-03-21	27.77	27.77	26.54	26.88	263892
2016-03-22	26.85	27.07	26.23	26.80	405765
2016-03-23	26.82	26.89	26.28	26.31	188411
2016-03-24	26.28	26.28	25.21	25.43	219526
2016-03-28	25.45	25.59	25.06	25.51	51686
2016-03-29	25.53	27.02	25.26	26.99	209319
2016-03-30	27.04	27.48	26.78	27.41	218699
2016-03-31	27.50	27.99	27.41	27.87	180137
2016-04-01	27.58	28.10	27.55	27.95	193165
2016-04-04	27.91	28.49	27.66	28.01	238679
2016-04-05	27.71	27.76	27.30	27.34	126287
2016-04-06	27.42	27.51	26.46	27.39	143537
2016-04-07	27.15	27.99	27.15	27.67	152733
2016-04-08	27.92	27.98	27.10	27.22	69710
2016-04-11	27.28	27.94	27.01	27.03	136230
2016-04-12	27.06	27.58	26.77	27.35	105560
2016-04-13	27.38	27.98	27.26	27.92	110775
2016-04-14	27.81	27.81	27.42	27.49	101349
2016-04-15	27.35	27.86	27.24	27.86	112934
2016-04-18	27.83	28.85	27.83	28.69	132893
2016-04-19	28.62	29.26	28.57	28.73	86546
2016-04-20	28.74	29.18	28.54	29.02	126096
2016-04-21	28.91	29.17	28.74	28.82	96202
2016-04-22	28.76	29.35	28.76	29.26	114218
2016-04-25	29.30	29.82	29.21	29.78	208841
2016-04-26	29.77	30.38	29.65	30.23	191300
2016-04-27	30.06	30.68	30.04	30.66	161079
2016-04-28	30.63	30.70	30.27	30.53	165041
2016-04-29	31.00	32.45	29.70	31.86	432097
2016-05-02	31.74	32.02	31.18	31.91	370623
2016-05-03	31.77	31.90	31.30	31.73	253204
2016-05-04	31.50	31.85	31.30	31.80	181414
2016-05-05	31.83	32.00	31.13	31.19	373959
2016-05-06	30.96	31.55	30.26	31.49	187373
2016-05-09	31.40	31.97	31.34	31.78	107555
2016-05-10	31.94	31.94	31.44	31.86	146712
2016-05-11	31.86	31.87	31.32	31.39	119462
2016-05-12	31.43	31.62	30.79	31.52	170180
2016-05-13	31.46	31.93	31.08	31.35	181785
2016-05-16	31.50	31.86	30.94	31.71	178377
2016-05-17	31.54	31.85	30.85	31.07	158193
2016-05-18	31.05	31.69	30.74	31.28	140848
2016-05-19	31.13	31.28	30.46	30.74	85701
2016-05-20	30.89	31.04	30.33	31.02	105804
2016-05-23	31.07	31.30	30.77	30.78	70340
2016-05-24	30.88	31.64	30.76	31.59	108450
2016-05-25	31.47	31.80	31.18	31.23	55934
2016-05-26	31.23	31.35	30.80	30.96	53745
2016-05-27	31.00	31.81	30.78	31.76	146966
2016-05-31	31.64	32.57	31.48	32.35	259928
2016-06-01	32.14	32.47	31.87	32.39	114973
2016-06-02	32.28	32.87	32.19	32.84	117914
2016-06-03	32.50	33.00	32.40	32.55	166785
2016-06-06	32.59	33.67	32.59	33.48	204737
2016-06-07	33.28	33.78	33.26	33.69	124254
2016-06-08	33.70	34.23	33.48	34.15	136425
2016-06-09	33.90	34.01	33.52	33.85	107002
2016-06-10	33.59	33.85	33.29	33.68	116772
2016-06-13	33.60	33.88	33.57	33.67	104007
2016-06-14	33.73	34.19	33.57	33.71	195047
2016-06-15	33.67	33.76	33.02	33.13	98910
2016-06-16	32.83	32.96	32.44	32.64	97600
2016-06-17	32.58	32.77	32.09	32.61	275828
2016-06-20	32.93	33.68	32.93	33.32	97180
2016-06-21	33.25	33.47	33.07	33.21	68028
2016-06-22	33.12	33.39	32.71	32.76	60004
2016-06-23	33.15	33.51	33.03	33.51	74514
2016-06-24	32.03	33.68	31.82	33.49	273402
2016-06-27	33.04	33.67	32.49	33.57	351490
2016-06-28	33.73	33.98	33.42	33.67	215829
2016-06-29	34.00	34.45	33.59	34.28	180413
2016-06-30	34.27	34.71	33.08	34.23	296607
2016-07-01	34.08	35.76	34.00	35.73	237634
2016-07-05	35.73	36.11	35.00	35.14	181722
2016-07-06	34.90	35.16	34.50	35.13	139825
2016-07-07	35.32	35.35	34.55	35.11	121183
2016-07-08	35.16	35.99	35.00	35.90	186099
2016-07-11	36.12	36.61	35.93	36.28	83133
2016-07-12	36.35	37.07	36.26	36.72	117331
2016-07-13	36.97	37.00	36.00	36.77	151074
2016-07-14	36.98	37.04	35.81	35.96	147219
2016-07-15	36.17	36.57	35.84	35.88	220483
2016-07-18	35.99	36.07	35.71	35.72	125180
2016-07-19	35.80	36.05	35.10	35.50	107567
2016-07-20	35.60	36.33	35.50	36.32	139190
2016-07-21	36.27	36.32	35.16	35.52	144924
2016-07-22	35.64	36.27	35.14	35.37	214691
2016-07-25	35.37	35.98	35.25	35.58	79182
2016-07-26	35.68	36.14	35.55	36.08	122245
2016-07-27	35.96	36.28	35.84	36.22	66374
2016-07-28	36.37	36.48	36.21	36.22	120164
2016-07-29	37.00	40.24	36.89	38.68	654580
2016-08-01	38.69	39.16	38.25	38.76	229375
2016-08-02	38.67	38.67	37.68	37.93	171930
2016-08-03	37.93	38.10	37.79	37.90	123822
2016-08-04	37.95	38.21	37.74	37.95	159756
2016-08-05	38.01	38.25	37.91	38.02	135253
2016-08-08	39.75	39.75	37.82	38.07	140588
2016-08-09	37.92	38.27	37.70	37.88	163934
2016-08-10	37.88	37.88	37.17	37.41	192777
2016-08-11	37.39	37.71	37.25	37.32	126682
2016-08-12	37.21	37.61	37.06	37.56	119483
2016-08-15	37.50	37.56	35.68	37.43	76796
2016-08-16	37.03	37.49	36.17	37.23	146924
2016-08-17	37.13	37.39	36.68	36.79	78394
2016-08-18	36.68	37.22	36.68	37.00	83327
2016-08-19	36.82	37.17	36.68	37.04	108545
2016-08-22	36.81	37.21	36.61	37.20	74563
2016-08-23	37.21	37.65	37.04	37.49	83361
2016-08-24	37.58	37.72	37.34	37.49	88255
2016-08-25	37.54	37.67	35.26	37.47	73610
2016-08-26	37.41	37.70	37.09	37.46	80408
2016-08-29	37.37	38.06	37.26	38.03	106218
2016-08-30	38.06	38.12	37.53	37.64	74500
2016-08-31	37.77	37.78	37.23	37.58	105498
2016-09-01	37.68	38.34	37.59	38.30	162464
2016-09-02	38.40	38.89	38.22	38.88	114696
2016-09-06	38.89	39.43	38.57	39.40	169294
2016-09-07	39.51	40.50	39.21	40.40	246301
2016-09-08	40.50	40.50	38.91	39.22	282328
2016-09-09	38.87	38.94	38.00	38.10	217467
2016-09-12	37.88	38.11	37.65	38.11	244868
2016-09-13	37.89	38.01	37.41	37.55	159093
2016-09-14	37.34	37.55	37.00	37.38	157085
2016-09-15	37.43	37.65	37.02	37.44	139326
2016-09-16	37.63	39.65	37.53	37.95	407159
2016-09-19	37.99	38.50	37.52	37.68	67086
2016-09-20	37.78	38.29	37.74	38.05	90958
2016-09-21	38.00	38.30	37.75	38.25	105437
2016-09-22	38.39	38.52	37.93	38.10	235129
2016-09-23	38.07	38.42	37.81	37.83	113000
2016-09-26	37.54	37.79	37.24	37.57	92882
2016-09-27	37.69	38.02	37.38	37.87	82414
2016-09-28	38.01	38.26	37.73	38.10	63603
2016-09-29	37.91	37.91	37.33	37.43	90316
2016-09-30	37.56	38.48	37.34	38.30	133099
2016-10-03	37.94	38.06	37.52	37.95	98356
2016-10-04	37.93	38.00	37.07	37.24	213879
2016-10-05	37.41	38.52	37.21	37.55	315893
2016-10-06	37.60	37.60	36.73	36.90	136646
2016-10-07	36.89	37.52	36.50	36.79	165963
2016-10-10	36.80	37.55	36.51	37.10	128561
2016-10-11	37.20	37.30	36.30	36.35	88132
2016-10-12	36.45	36.80	35.95	36.45	155654
2016-10-13	36.40	36.45	36.00	36.10	118600
2016-10-14	36.00	36.45	35.85	36.15	138803
2016-10-17	36.25	36.33	35.50	35.75	116328
2016-10-18	35.90	36.20	35.60	35.65	145793
2016-10-19	35.50	36.00	35.25	35.65	159005
2016-10-20	35.75	36.10	35.50	35.95	108005
2016-10-21	35.70	35.70	35.30	35.50	61691
2016-10-24	35.55	36.05	35.55	35.90	82999
2016-10-25	35.80	35.80	35.30	35.45	85296
2016-10-26	35.40	35.40	34.70	34.80	104823
2016-10-27	34.65	35.10	34.45	34.80	143264
2016-10-28	33.65	34.25	31.40	32.60	375165
2016-10-31	32.85	32.85	32.05	32.63	176880
2016-11-01	32.55	32.75	32.15	32.45	214713
2016-11-02	32.45	32.75	31.76	32.35	163685
2016-11-03	32.50	32.60	31.58	31.70	86550
2016-11-04	31.70	32.00	31.15	31.20	146351
2016-11-07	31.70	32.25	30.61	32.15	124755
2016-11-08	31.85	32.30	30.35	31.90	115159
2016-11-09	31.00	32.55	30.75	32.30	303992
2016-11-10	32.75	33.05	31.95	32.40	239072
2016-11-11	32.35	32.70	31.70	31.95	283191
2016-11-14	32.20	32.50	31.70	31.85	327937
2016-11-15	31.80	32.15	31.50	32.10	184584
2016-11-16	32.10	32.80	32.05	32.80	127343
2016-11-17	32.80	33.63	32.80	33.55	129892
2016-11-18	33.75	34.10	33.45	33.80	237730
2016-11-21	34.10	35.00	33.65	34.90	212190
2016-11-22	35.10	35.30	34.65	35.00	222194
2016-11-23	34.90	35.50	34.90	35.20	122597
2016-11-25	35.25	35.90	35.15	35.90	49785
2016-11-28	35.55	35.55	34.90	34.95	332333
2016-11-29	35.00	35.40	34.85	34.95	257905
2016-11-30	35.20	36.00	35.05	35.85	267594
2016-12-01	35.65	36.00	35.40	35.70	288848
2016-12-02	35.70	36.95	35.40	36.45	410716
2016-12-05	36.35	36.50	33.75	34.35	626075
2016-12-06	34.10	34.10	31.85	32.20	867373
2016-12-07	32.25	32.88	32.10	32.40	467172
2016-12-08	32.35	33.50	32.00	33.45	577756
2016-12-09	33.70	34.65	33.70	34.40	327671
2016-12-12	34.45	34.70	34.20	34.65	222369
2016-12-13	34.70	35.05	34.35	34.50	303802
2016-12-14	33.95	34.56	32.70	32.75	376845
2016-12-15	33.00	34.35	32.60	33.90	221671
2016-12-16	34.15	34.25	33.65	34.15	325375
2016-12-19	33.80	34.60	33.40	34.15	162835
2016-12-20	34.45	34.65	33.75	34.30	228428
2016-12-21	34.15	34.50	34.05	34.15	180258
2016-12-22	34.05	34.25	33.65	33.80	246336
2016-12-23	34.05	34.20	33.75	34.20	160687
2016-12-27	34.05	34.65	34.00	34.25	108833
2016-12-28	34.30	34.65	33.55	33.65	142904
2016-12-29	33.60	34.05	33.45	33.80	102843
2016-12-30	34.05	34.20	33.50	33.90	138821
2017-01-03	34.40	34.55	33.45	34.40	253238
2017-01-04	34.20	34.40	33.20	33.30	399689
2017-01-05	33.25	33.50	33.00	33.10	164251
2017-01-06	33.35	33.55	32.50	32.65	385707
2017-01-09	32.60	32.78	31.85	32.15	423597
2017-01-10	32.20	32.70	32.00	32.55	315517
2017-01-11	32.60	33.00	32.20	33.00	198375
2017-01-12	32.80	32.95	32.10	32.95	145005
2017-01-13	33.10	33.50	32.40	33.35	136927
2017-01-17	33.30	33.35	32.55	32.55	218643
2017-01-18	32.65	32.85	32.35	32.65	270825
2017-01-19	33.00	34.45	33.00	33.95	261939
2017-01-20	33.95	34.45	33.40	33.60	229330
2017-01-23	33.70	33.75	32.75	33.00	108847
2017-01-24	33.00	34.55	32.70	34.35	225140
2017-01-25	34.65	35.95	34.50	35.85	228834
2017-01-26	35.60	35.90	35.20	35.60	248796
2017-01-27	35.60	36.05	35.20	35.75	178994
2017-01-30	35.60	35.60	34.70	35.40	227283
2017-01-31	35.30	36.00	35.10	35.90	256635
2017-02-01	36.00	36.30	35.45	36.25	211151
2017-02-02	36.05	36.40	35.80	36.30	185245
2017-02-03	36.40	36.85	36.16	36.55	187737
2017-02-06	36.35	36.80	36.25	36.73	215285
2017-02-07	36.80	36.95	36.50	36.60	220992
2017-02-08	36.45	36.78	36.10	36.70	210279
2017-02-09	36.70	37.45	36.56	37.25	220714
2017-02-10	37.30	37.60	36.95	37.40	115208
2017-02-13	37.55	37.80	36.35	37.30	208353
2017-02-14	37.20	38.25	37.05	38.20	374979
2017-02-15	37.85	38.30	36.90	38.10	790238
2017-02-16	35.00	38.20	35.00	37.95	1285605
2017-02-17	37.95	39.10	37.55	38.60	500582
2017-02-21	37.90	38.50	37.63	38.05	508685
2017-02-22	38.00	38.45	37.25	38.00	644087
2017-02-23	38.20	38.43	37.55	38.15	285170
2017-02-24	37.80	38.15	37.15	38.15	227711
2017-02-27	37.55	38.08	37.20	38.00	620167
2017-02-28	37.90	38.30	37.60	38.03	452460
2017-03-01	38.25	38.50	37.65	38.25	366430
2017-03-02	38.20	38.70	38.00	38.45	267265
2017-03-03	38.50	38.75	38.20	38.50	354354
2017-03-06	38.30	38.55	38.13	38.25	298311
2017-03-07	38.15	38.15	37.20	37.50	280437
2017-03-08	37.40	37.95	37.20	37.55	277339
2017-03-09	37.55	37.55	36.65	37.40	291980
2017-03-10	37.45	37.85	36.95	37.15	207318
2017-03-13	37.00	38.10	37.00	38.05	214526
2017-03-14	37.95	38.95	37.90	38.50	363604
2017-03-15	38.60	39.18	38.30	38.90	286549
2017-03-16	39.05	39.15	38.55	39.10	155747
2017-03-17	38.90	40.30	38.75	39.90	563755
2017-03-20	40.00	40.00	39.40	39.90	235687
2017-03-21	40.00	40.20	39.55	39.60	295887
2017-03-22	39.75	39.90	38.70	38.80	246014
2017-03-23	38.80	39.45	38.10	39.25	298354
2017-03-24	39.25	39.95	38.90	39.85	185219
2017-03-27	39.85	40.65	39.40	40.35	326187
2017-03-28	40.20	40.40	39.65	40.05	199778
2017-03-29	40.05	40.70	39.65	40.35	247005
2017-03-30	40.40	40.60	40.01	40.30	125149
2017-03-31	40.20	41.15	40.20	40.65	223129
2017-04-03	40.65	40.75	39.50	40.05	185205
2017-04-04	39.90	40.48	39.35	40.10	159180
2017-04-05	40.20	40.70	39.90	40.45	342614
2017-04-06	40.45	40.85	39.75	40.65	188180
2017-04-07	40.55	40.75	40.30	40.35	165776
2017-04-10	40.35	40.55	40.05	40.30	114723
2017-04-11	40.15	40.90	40.15	40.75	98015
2017-04-12	40.65	40.75	39.70	40.00	103224
2017-04-13	40.05	40.40	39.50	39.55	141548
2017-04-17	39.60	40.40	39.30	40.40	126254
2017-04-18	40.35	40.53	39.00	40.25	182503
2017-04-19	40.50	40.70	40.05	40.23	179388
2017-04-20	40.40	40.80	40.05	40.78	242928
2017-04-21	40.00	40.40	39.24	40.10	560284
2017-04-24	40.60	40.83	40.28	40.35	231904
2017-04-25	40.45	41.80	40.35	40.85	455252
2017-04-26	40.80	41.55	40.80	41.20	360885
2017-04-27	41.25	41.80	40.95	41.40	299145
2017-04-28	41.45	42.05	41.25	41.40	262080
2017-05-01	41.45	42.00	41.20	42.00	189273
2017-05-02	42.00	42.35	41.45	41.50	422343
2017-05-03	41.35	42.15	41.15	42.05	290983
2017-05-04	38.25	40.40	38.00	39.75	1079616
2017-05-05	39.95	40.75	39.25	40.70	318943
2017-05-08	40.50	41.15	40.30	40.85	335507
2017-05-09	41.00	41.35	40.90	41.35	247397
2017-05-10	41.35	42.00	41.30	41.85	248177
2017-05-11	41.65	41.90	41.35	41.45	196351
2017-05-12	41.50	41.55	40.78	40.85	197361
2017-05-15	40.95	41.05	40.60	40.60	217905
2017-05-16	40.70	41.00	40.30	40.80	163039
2017-05-17	40.50	40.60	39.45	40.05	336591
2017-05-18	40.05	40.88	39.65	40.75	323066
2017-05-19	40.75	41.15	40.15	40.95	200876
2017-05-22	40.90	41.45	40.55	41.35	165913
2017-05-23	41.35	41.55	41.03	41.10	140574
2017-05-24	41.00	41.65	41.00	41.50	156115
2017-05-25	41.65	41.90	41.30	41.45	96471
2017-05-26	41.40	41.41	41.05	41.10	120125
2017-05-30	40.95	41.10	40.15	40.55	184133
2017-05-31	40.60	40.70	39.80	39.90	155136
2017-06-01	40.10	41.10	40.10	41.05	198524
2017-06-02	41.10	42.10	41.10	42.05	233482
2017-06-05	41.95	43.00	41.90	42.90	499405
2017-06-06	42.80	42.95	42.15	42.25	246475
2017-06-07	42.45	42.70	42.00	42.25	182636
2017-06-08	42.30	42.85	42.15	42.58	184521
2017-06-09	42.70	42.95	41.90	42.45	185287
2017-06-12	42.65	42.95	41.95	42.85	159450
2017-06-13	42.80	43.36	42.45	43.05	206452
2017-06-14	43.05	43.40	42.50	42.70	121687
2017-06-15	42.45	43.05	42.05	42.95	98831
2017-06-16	42.70	43.50	42.50	43.35	226609
2017-06-19	43.45	43.45	42.60	42.80	154850
2017-06-20	42.90	43.15	42.50	42.65	100764
2017-06-21	42.65	43.25	42.55	42.60	107744
2017-06-22	42.60	43.90	42.60	43.90	143259
2017-06-23	44.00	44.55	43.85	44.40	243015
2017-06-26	44.45	44.60	44.00	44.20	317729
2017-06-27	44.20	44.25	43.70	43.80	190992
2017-06-28	44.00	44.55	43.70	44.00	173511
2017-06-29	43.95	44.30	42.55	42.95	257279
2017-06-30	43.05	43.25	43.00	43.10	153258
2017-07-03	43.25	43.25	42.45	42.65	81230
2017-07-05	42.60	43.15	42.60	43.10	143246
2017-07-06	42.80	43.05	42.25	42.25	147241
2017-07-07	42.45	42.90	42.45	42.85	111182
2017-07-10	42.70	43.15	42.40	42.60	110056
2017-07-11	42.75	43.35	42.65	43.30	211836
2017-07-12	43.45	43.90	43.00	43.50	86828
2017-07-13	43.50	43.55	42.20	42.70	105087
2017-07-14	42.55	43.05	42.40	42.90	74652
2017-07-17	42.85	43.30	42.65	43.10	115126
2017-07-18	43.05	43.50	43.00	43.20	127905
2017-07-19	43.25	43.50	42.90	43.05	90408
2017-07-20	43.05	43.50	42.70	43.15	97161
2017-07-21	43.45	43.80	42.85	43.20	136045
2017-07-24	43.05	43.35	42.50	43.25	78849
2017-07-25	43.40	44.10	43.35	43.80	173447
2017-07-26	43.85	43.85	43.15	43.15	122526
2017-07-27	43.45	43.50	42.55	42.78	215532
2017-07-28	44.05	49.55	43.80	48.55	1182778
2017-07-31	48.60	49.85	48.25	49.60	438118
2017-08-01	49.55	50.55	49.10	50.20	377143
2017-08-02	49.70	51.00	49.70	50.40	384545
2017-08-03	50.15	50.25	49.05	49.55	334383
2017-08-04	49.80	51.20	49.40	51.05	352360
2017-08-07	51.00	51.73	50.50	51.45	290008
2017-08-08	51.25	51.98	50.75	50.85	209491
2017-08-09	50.60	51.25	49.85	50.15	309193
2017-08-10	49.85	50.10	48.75	49.00	306670
2017-08-11	49.20	50.10	48.90	50.10	227601
2017-08-14	50.55	51.75	50.30	51.35	248487
2017-08-15	51.30	51.30	50.45	50.75	170655
2017-08-16	50.65	50.88	50.09	50.60	201719
2017-08-17	50.45	50.85	49.20	49.30	233026
2017-08-18	48.90	49.75	48.25	49.55	244016
2017-08-21	49.45	49.95	49.20	49.95	140409
2017-08-22	50.00	50.50	49.75	50.05	185360
2017-08-23	49.60	50.20	49.05	49.20	197516
2017-08-24	49.45	49.45	48.30	48.90	543184
2017-08-25	49.25	49.35	48.25	48.35	346048
2017-08-28	48.65	49.10	48.30	49.00	200679
2017-08-29	48.65	49.50	48.65	49.35	189035
2017-08-30	49.25	50.60	49.25	50.25	183214
2017-08-31	50.25	51.55	50.25	51.30	155639
2017-09-01	51.25	52.65	51.25	52.15	271688
2017-09-05	52.05	52.70	51.45	51.50	250922
2017-09-06	51.65	51.65	50.10	50.15	336926
2017-09-07	50.20	50.60	49.40	49.85	348879
2017-09-08	49.90	50.40	48.45	50.00	283654
2017-09-11	50.30	50.65	49.55	50.50	278578
2017-09-12	50.55	51.00	50.55	50.95	188446
2017-09-13	50.65	51.20	49.70	50.10	452441
2017-09-14	49.85	50.70	49.65	49.65	300403
2017-09-15	49.60	49.60	48.05	49.10	473758
2017-09-18	49.15	49.38	48.55	48.55	303529
2017-09-19	48.55	48.70	47.65	48.10	350817
2017-09-20	48.20	48.30	46.85	48.20	138164
2017-09-21	48.25	48.90	47.80	48.50	146380
2017-09-22	48.55	49.90	48.50	49.50	237826
2017-09-25	49.50	49.55	48.30	48.80	182658
2017-09-26	48.85	49.30	48.10	48.30	252134
2017-09-27	48.65	50.15	48.60	49.75	339177
2017-09-28	50.00	50.70	49.05	49.60	203676
2017-09-29	49.50	51.10	49.25	51.05	320603
2017-10-02	50.95	52.40	50.75	52.30	239568
2017-10-03	52.30	52.50	51.40	52.35	213165
2017-10-04	52.25	52.65	52.00	52.35	138560
2017-10-05	52.45	52.70	52.20	52.50	336440
2017-10-06	52.45	52.63	51.95	52.45	150032
2017-10-09	52.50	52.67	52.15	52.50	195688
2017-10-10	52.65	52.70	51.55	51.65	191104
2017-10-11	51.70	51.85	50.75	51.55	116383
2017-10-12	51.60	51.60	51.10	51.35	142605
2017-10-13	51.30	51.35	50.65	50.85	159196
2017-10-16	51.10	51.40	50.45	50.70	142004
2017-10-17	50.80	51.30	50.15	51.30	214737
2017-10-18	51.50	52.95	51.50	52.55	154101
2017-10-19	52.40	52.55	51.75	52.15	165612
2017-10-20	52.65	55.00	52.05	53.55	204904
2017-10-23	53.55	54.05	53.25	53.55	117870
2017-10-24	53.60	55.40	53.15	54.50	266408
2017-10-25	54.20	54.85	53.10	54.25	336166
2017-10-26	54.40	55.00	53.90	53.95	255578
2017-10-27	51.75	54.45	49.50	50.80	580983
2017-10-30	50.80	50.80	47.70	47.75	378267
2017-10-31	48.00	50.20	47.85	49.80	391835
2017-11-01	49.95	49.95	47.95	49.05	313772
2017-11-02	48.95	49.55	48.60	49.05	185577
2017-11-03	49.15	49.95	48.65	49.50	155925
2017-11-06	48.95	49.00	48.35	48.70	205703
2017-11-07	48.45	48.70	47.35	47.50	243612
2017-11-08	47.25	47.65	46.90	47.35	252872
2017-11-09	47.15	47.15	45.90	46.60	220077
2017-11-10	46.55	46.85	46.00	46.40	163095
2017-11-13	46.25	46.45	45.80	46.15	258828
2017-11-14	45.95	46.15	44.85	45.30	262543
2017-11-15	44.90	46.20	44.34	45.95	267577
2017-11-16	46.05	48.10	46.05	47.95	256623
2017-11-17	47.65	48.55	47.40	48.25	294052
2017-11-20	48.60	48.60	48.00	48.45	264212
2017-11-21	48.45	50.15	48.45	50.00	272454
2017-11-22	49.95	52.00	49.60	49.90	229961
2017-11-24	49.80	50.25	49.51	50.10	89188
2017-11-27	49.80	50.05	49.10	49.40	163207
2017-11-28	49.70	51.40	49.20	51.25	330288
2017-11-29	51.25	53.00	51.15	52.05	448697
2017-11-30	52.05	52.95	51.65	52.40	361415
2017-12-01	52.50	53.40	50.25	52.30	383294
2017-12-04	52.85	53.95	52.05	52.15	265573
2017-12-05	52.00	52.30	50.50	51.00	229637
2017-12-06	51.00	51.70	49.73	51.00	219455
2017-12-07	50.95	52.15	50.90	50.95	229787
2017-12-08	51.40	51.80	50.75	51.05	207161
2017-12-11	51.00	51.35	50.01	51.05	305190
2017-12-12	51.00	51.78	51.00	51.40	149529
2017-12-13	51.25	51.75	50.65	51.15	274961
2017-12-14	51.35	51.70	50.00	50.20	175805
2017-12-15	50.25	51.95	50.25	51.75	356850
2017-12-18	52.00	52.05	50.90	51.45	223655
2017-12-19	51.50	51.80	49.55	49.95	385638
2017-12-20	50.20	51.20	49.31	50.50	175626
2017-12-21	50.70	50.70	49.85	49.95	173731
2017-12-22	49.95	50.15	49.35	49.55	115422
2017-12-26	49.60	49.95	49.25	49.65	92143
2017-12-27	49.75	50.30	49.60	49.90	123570
2017-12-28	50.05	50.10	49.35	49.60	187687
2017-12-29	49.65	49.65	48.40	48.50	222713
2018-01-02	48.75	49.95	48.45	49.50	240694
2018-01-03	49.50	49.55	48.30	48.95	239768
2018-01-04	49.50	49.70	48.50	48.60	161153
2018-01-05	48.75	50.40	48.75	50.35	174739
2018-01-08	50.30	50.80	49.65	50.40	217055
2018-01-09	50.40	50.85	49.75	49.80	172041
2018-01-10	49.50	49.55	48.50	48.95	198374
2018-01-11	49.10	50.45	48.95	50.45	216392
2018-01-12	50.45	51.00	49.60	50.75	151792
2018-01-16	51.05	51.20	50.15	50.40	189853
2018-01-17	50.55	51.35	49.70	50.90	233426
2018-01-18	50.90	51.55	50.55	50.55	168941
2018-01-19	50.50	51.70	50.30	51.70	139984
2018-01-22	51.45	51.70	50.90	51.50	146755
2018-01-23	51.40	52.20	51.15	51.90	106474
2018-01-24	52.25	52.35	51.00	51.05	231779
2018-01-25	51.35	52.15	51.25	51.50	134451
2018-01-26	51.70	52.65	51.25	52.45	175623
2018-01-29	52.20	52.20	50.45	50.80	416103
2018-01-30	50.20	50.70	49.35	49.40	332904
2018-01-31	49.80	49.90	48.45	49.05	351637
2018-02-01	48.55	49.20	48.40	48.90	437531
2018-02-02	45.00	46.50	42.75	46.00	1534762
2018-02-05	45.45	45.90	44.05	44.08	434012
2018-02-06	43.20	44.45	42.45	44.25	593548
2018-02-07	43.90	44.30	42.60	42.70	351770
2018-02-08	42.65	43.50	40.10	40.10	496193
2018-02-09	40.40	41.40	39.75	41.00	520524
2018-02-12	41.15	42.25	40.35	42.00	395561
2018-02-13	41.55	42.40	41.00	42.00	305707
2018-02-14	41.90	43.20	41.60	43.00	345001
2018-02-15	43.40	44.35	43.10	44.25	327761
2018-02-16	44.00	44.58	43.41	44.05	367032
2018-02-20	43.65	44.75	43.55	43.85	370315
2018-02-21	43.80	44.45	43.55	43.55	319282
2018-02-22	43.60	44.65	43.60	44.20	313864
2018-02-23	44.60	44.75	44.15	44.20	251990
2018-02-26	44.20	45.30	44.15	45.10	260853
2018-02-27	45.25	45.50	44.80	44.80	313805
2018-02-28	45.10	45.50	43.60	43.65	435162
2018-03-01	43.75	44.15	41.25	42.45	405766
2018-03-02	42.10	42.90	41.90	42.70	327743
2018-03-05	42.55	44.05	42.50	43.90	206097
2018-03-06	44.05	44.95	43.75	44.75	330136
2018-03-07	44.30	44.95	44.30	44.45	362321
2018-03-08	44.50	44.70	43.50	43.70	131978
2018-03-09	43.95	44.77	43.05	44.40	123900
2018-03-12	44.35	45.70	44.25	45.55	233999
2018-03-13	45.75	45.75	44.40	44.55	272355
2018-03-14	44.85	44.85	43.65	44.10	149034
2018-03-15	44.10	44.70	44.10	44.25	193129
2018-03-16	44.15	44.35	43.60	44.30	574053
2018-03-19	43.95	44.15	42.45	43.35	209219
2018-03-20	43.30	43.60	42.50	42.95	123008
2018-03-21	42.95	43.30	42.65	42.90	126696
2018-03-22	42.45	43.05	42.08	42.20	169827
2018-03-23	42.30	42.75	42.00	42.15	277151
2018-03-26	42.95	43.15	42.00	42.90	187028
2018-03-27	43.00	43.40	42.30	42.45	320714
2018-03-28	42.60	42.65	41.95	42.30	148641
2018-03-29	42.55	43.90	42.35	43.40	292167
2018-04-02	43.25	43.30	41.65	42.20	202767
2018-04-03	42.45	42.70	41.59	42.35	217931
2018-04-04	41.95	43.70	41.95	43.45	140860
2018-04-05	43.70	44.25	42.86	44.10	167328
2018-04-06	43.80	44.30	43.65	43.95	299760
2018-04-09	44.30	44.35	43.70	43.90	143558
2018-04-10	44.40	45.30	43.90	45.10	200946
2018-04-11	44.75	45.55	42.39	45.10	149129
2018-04-12	45.40	46.15	44.50	45.20	160729
2018-04-13	45.50	45.65	43.10	44.75	123595
2018-04-16	45.10	45.40	44.65	45.00	340495
2018-04-17	45.25	45.25	44.20	44.35	280866
2018-04-18	44.45	45.20	44.25	44.45	257041
2018-04-19	44.25	44.55	43.65	43.90	163647
2018-04-20	43.70	43.75	42.88	43.30	265302
2018-04-23	43.50	44.05	43.28	43.80	326496
2018-04-24	43.95	44.00	42.60	43.15	260523
2018-04-25	43.10	43.60	42.35	43.55	310513
2018-04-26	43.95	44.95	43.25	44.50	684379
2018-04-27	45.30	45.50	43.65	44.25	548074
2018-04-30	44.30	44.45	42.65	43.10	391184
2018-05-01	43.05	43.75	42.01	43.50	502114
2018-05-02	43.50	44.70	42.80	44.65	308901
2018-05-03	44.40	44.45	43.55	44.05	365361
2018-05-04	43.80	45.05	43.70	44.80	282221
2018-05-07	44.95	45.90	44.85	45.80	188278
2018-05-08	45.60	46.80	45.53	46.35	426983
2018-05-09	46.35	46.80	45.50	46.65	221842
2018-05-10	46.65	47.98	46.65	47.60	248648
2018-05-11	47.45	47.70	47.05	47.65	151826
2018-05-14	47.65	47.95	47.00	47.10	180421
2018-05-15	46.80	46.80	46.15	46.60	174701
2018-05-16	46.75	46.75	45.85	46.05	359741
2018-05-17	46.25	46.45	45.85	46.20	292564
2018-05-18	46.40	46.40	45.95	46.20	232224
2018-05-21	46.25	46.55	46.10	46.40	141291
2018-05-22	46.45	46.50	45.55	45.85	187911
2018-05-23	45.55	46.00	45.45	45.70	154925
2018-05-24	45.80	45.95	45.30	45.65	121688
2018-05-25	45.70	46.35	45.65	45.85	148473
2018-05-29	45.70	46.20	45.15	45.55	177985
2018-05-30	45.65	47.15	45.40	46.65	228655
2018-05-31	46.50	46.80	45.80	46.55	204973
2018-06-01	46.85	47.95	46.85	47.75	337459
2018-06-04	47.75	49.00	47.60	48.95	313154
2018-06-05	49.00	50.65	49.00	49.85	533460
2018-06-06	50.00	50.05	49.25	49.70	397108
2018-06-07	49.55	50.00	49.50	49.75	307111
2018-06-08	49.65	50.70	49.65	50.15	305420
2018-06-11	50.15	50.70	50.05	50.45	198271
2018-06-12	50.50	50.90	49.80	50.85	268929
2018-06-13	50.90	51.05	50.50	50.65	317330
2018-06-14	50.85	51.15	50.35	50.95	248178
2018-06-15	50.65	51.95	49.61	51.80	390725
2018-06-18	51.60	52.00	51.10	51.75	255800
2018-06-19	51.45	52.90	51.15	52.60	330655
2018-06-20	52.55	53.75	52.54	53.05	347919
2018-06-21	53.10	53.65	51.65	52.05	225584
2018-06-22	52.35	52.55	49.45	52.45	550529
2018-06-25	52.10	52.45	51.40	52.30	414632
2018-06-26	52.25	53.05	52.10	52.90	266701
2018-06-27	52.85	52.85	52.00	52.05	540600
2018-06-28	52.00	52.75	51.55	52.60	265395
2018-06-29	53.00	53.65	52.45	52.45	367341
2018-07-02	52.10	52.90	51.75	52.80	200622
2018-07-03	52.85	53.85	52.80	53.65	147221
2018-07-05	53.90	55.20	53.75	55.00	415693
2018-07-06	55.05	57.20	54.88	56.70	564885
2018-07-09	56.80	57.70	56.15	56.40	498010
2018-07-10	56.55	56.55	54.25	54.60	406279
2018-07-11	54.45	55.00	53.30	53.65	397574
2018-07-12	53.95	54.00	52.20	53.75	261782
2018-07-13	53.95	54.25	53.55	53.75	159764
2018-07-16	53.75	53.75	52.70	53.30	228015
2018-07-17	53.25	54.65	53.25	54.45	172152
2018-07-18	54.30	54.38	53.85	54.25	162105
2018-07-19	54.20	55.00	53.95	54.60	199443
2018-07-20	54.55	55.40	54.00	55.10	211304
2018-07-23	54.90	56.20	54.30	55.60	369048
2018-07-24	55.85	55.85	52.60	52.75	571372
2018-07-25	52.80	53.10	52.20	52.65	310443
2018-07-26	52.65	54.65	52.65	54.00	479391
2018-07-27	58.00	63.45	56.50	59.85	1649203
2018-07-30	60.30	60.33	57.85	58.50	531002
2018-07-31	58.55	59.55	57.25	59.50	505977
2018-08-01	59.65	59.90	58.00	58.55	307779
2018-08-02	57.95	59.75	57.80	59.10	317529
2018-08-03	59.35	60.80	58.01	60.00	325781
2018-08-06	60.25	62.20	59.84	61.80	394311
2018-08-07	62.05	63.95	61.70	62.75	440999
2018-08-08	62.75	63.95	61.70	63.70	392487
2018-08-09	63.65	64.95	63.55	64.60	272142
2018-08-10	64.40	65.55	63.50	63.90	317327
2018-08-13	64.10	64.40	62.65	62.90	302912
2018-08-14	63.25	65.00	62.70	63.90	342621
2018-08-15	63.80	64.45	63.01	63.75	263019
2018-08-16	63.55	64.40	62.00	64.10	556682
2018-08-17	63.95	64.95	63.40	64.60	260582
2018-08-20	64.55	64.95	63.70	64.35	361033
2018-08-21	64.50	66.45	64.50	66.30	316247
2018-08-22	66.00	66.95	65.65	66.85	259446
2018-08-23	66.90	68.20	66.75	67.55	276768
2018-08-24	67.55	68.80	67.55	68.20	545294
2018-08-27	68.40	68.60	67.90	68.20	217810
2018-08-28	68.30	68.45	66.55	66.75	248589
2018-08-29	66.85	67.55	65.95	67.25	569830
2018-08-30	67.30	69.40	67.15	68.00	443409
2018-08-31	68.00	68.85	67.20	68.75	240709
2018-09-04	68.45	69.93	68.15	69.75	502192
2018-09-05	69.80	71.20	68.30	71.10	438824
2018-09-06	71.35	73.00	70.45	70.55	641342
2018-09-07	70.55	70.70	68.10	68.55	373896
2018-09-10	68.85	69.40	67.85	68.10	300825
2018-09-11	67.75	69.50	67.75	69.40	196096
2018-09-12	69.25	69.80	67.90	68.50	390365
2018-09-13	68.85	70.35	68.80	70.25	203996
2018-09-14	70.20	71.10	69.60	70.25	249529
2018-09-17	71.90	71.95	68.60	68.85	304416
2018-09-18	69.05	69.45	68.70	68.95	287692
2018-09-19	68.95	69.15	68.15	68.70	438622
2018-09-20	69.00	69.90	68.90	69.45	312361
2018-09-21	69.55	70.50	69.10	70.00	574324
2018-09-24	69.95	70.90	69.15	70.10	466765
2018-09-25	70.20	70.60	69.65	70.20	376357
2018-09-26	70.25	70.58	69.15	70.00	349042
2018-09-27	70.00	72.50	69.60	71.90	562431
2018-09-28	71.60	73.00	71.00	71.90	298953
2018-10-01	71.90	72.10	69.87	70.23	273946
2018-10-02	70.01	70.52	69.58	69.69	292957
2018-10-03	69.90	69.90	68.23	68.53	469053
2018-10-04	68.51	68.57	67.24	67.63	199906
2018-10-05	68.14	68.82	67.03	67.47	370551
2018-10-08	67.48	67.48	64.94	65.87	554820
2018-10-09	65.61	66.54	65.18	66.25	432205
2018-10-10	66.02	66.02	63.53	63.65	317818
2018-10-11	63.27	64.45	62.22	62.24	375319
2018-10-12	63.29	63.64	62.26	63.39	389174
2018-10-15	63.27	65.36	62.62	64.73	345720
2018-10-16	65.00	66.25	64.58	65.93	364063
2018-10-17	65.95	66.07	64.67	65.27	278556
2018-10-18	65.24	65.43	64.18	64.62	215625
2018-10-19	64.62	65.26	62.98	63.12	201243
2018-10-22	63.88	64.28	63.25	63.49	211432
2018-10-23	62.72	63.98	59.40	63.53	303723
2018-10-24	63.42	63.81	60.74	60.82	347736
2018-10-25	61.13	62.68	60.85	61.51	342948
2018-10-26	61.18	67.15	59.99	64.50	1023660
2018-10-29	65.46	69.54	64.99	67.45	733646
2018-10-30	67.44	70.23	67.26	70.04	511149
2018-10-31	70.30	72.50	70.30	70.70	508280
2018-11-01	70.67	71.30	69.63	69.68	402787
2018-11-02	70.32	71.13	68.63	69.24	356842
2018-11-05	69.46	69.73	67.39	69.09	525857
2018-11-06	68.87	69.95	68.87	69.70	295749
2018-11-07	70.00	73.23	69.57	73.02	514522
2018-11-08	72.80	74.16	72.67	73.35	246769
2018-11-09	72.91	72.91	70.56	71.80	268287
2018-11-12	71.45	71.85	70.24	70.41	189821
2018-11-13	70.72	70.87	69.08	69.89	278794
2018-11-14	70.49	70.73	68.82	69.19	799759
2018-11-15	68.97	71.46	68.09	70.95	289002
2018-11-16	70.30	73.13	69.92	72.82	426896
2018-11-19	72.54	73.80	71.12	71.73	368063
2018-11-20	70.69	71.94	70.13	71.10	363151
2018-11-21	71.64	72.04	70.34	70.67	219866
2018-11-23	70.01	72.77	70.01	72.25	98083
2018-11-26	72.94	73.98	70.76	72.75	313940
2018-11-27	72.50	73.62	71.68	72.99	245250
2018-11-28	73.53	77.00	72.66	76.24	472897
2018-11-29	76.26	77.27	75.61	75.93	536405
2018-11-30	76.10	77.75	75.80	77.23	396675
2018-12-03	78.68	79.48	75.47	76.46	262470
2018-12-04	76.40	76.62	74.49	74.72	517396
2018-12-06	73.67	75.20	69.30	70.59	977205
2018-12-07	71.00	72.76	68.95	69.83	435417
2018-12-10	69.78	71.53	69.20	70.55	299551
2018-12-11	71.26	71.86	69.75	69.89	333489
2018-12-12	70.71	71.52	70.19	70.34	300778
2018-12-13	70.78	71.21	69.21	69.29	224100
2018-12-14	68.89	68.89	65.79	66.28	392744
2018-12-17	66.07	66.27	62.86	63.63	460745
2018-12-18	64.15	64.76	63.08	63.75	381745
2018-12-19	63.80	64.11	61.03	61.93	552889
2018-12-20	61.92	62.02	59.46	60.59	561172
2018-12-21	60.62	61.29	58.20	58.42	697163
2018-12-24	57.84	58.51	56.96	56.97	92041
2018-12-26	57.46	59.53	57.02	59.39	329836
2018-12-27	58.76	60.22	57.69	60.22	300453
2018-12-28	60.19	61.72	59.85	60.48	276703
2018-12-31	61.03	61.73	60.27	61.24	227961
2019-01-02	60.26	60.85	59.32	59.95	305159
2019-01-03	59.28	59.80	57.81	58.88	337133
2019-01-04	59.75	61.80	58.88	60.50	275595
2019-01-07	60.39	62.36	60.23	61.46	210502
2019-01-08	61.82	64.29	61.62	63.78	312820
2019-01-09	63.99	65.36	63.94	64.63	333371
2019-01-10	64.09	65.63	63.35	65.28	269393
2019-01-11	64.92	65.75	64.00	64.43	383924
2019-01-14	64.18	65.13	63.58	64.63	216412
2019-01-15	64.63	66.73	64.63	66.47	186035
2019-01-16	66.48	67.08	65.70	66.31	177327
2019-01-17	66.05	66.74	66.03	66.52	218672
2019-01-18	66.75	67.80	65.66	67.61	330393
2019-01-22	67.06	67.34	64.60	65.40	216869
2019-01-23	65.64	65.94	64.00	64.40	168594
2019-01-24	64.46	64.97	64.01	64.68	125304
2019-01-25	65.08	66.33	64.83	66.07	141446
2019-01-28	65.53	65.62	63.62	63.92	214229
2019-01-29	63.94	64.35	62.46	62.84	212764
2019-01-30	63.34	63.61	62.40	63.00	206957
2019-01-31	62.92	66.22	62.92	65.13	254344
2019-02-01	65.50	65.79	63.68	64.44	186814
2019-02-04	64.26	66.66	63.88	66.61	260445
2019-02-05	67.07	68.42	66.22	66.51	262517
2019-02-06	66.39	66.40	64.81	65.14	214057
2019-02-07	64.03	66.32	62.98	65.15	348536
2019-02-08	70.77	77.39	68.08	76.80	1722285
2019-02-11	77.32	80.35	76.88	79.05	567403
2019-02-12	78.55	79.81	77.85	78.81	820290
2019-02-13	79.20	79.52	77.05	78.91	431826
2019-02-14	78.37	81.20	78.07	80.50	458679
2019-02-15	80.69	82.95	80.68	82.52	404216
2019-02-19	81.84	83.35	81.18	83.00	463658
2019-02-20	82.96	84.17	82.53	84.15	382663
2019-02-21	84.15	85.39	83.75	85.17	328277
2019-02-22	85.40	86.22	84.70	86.19	273230
2019-02-25	85.70	85.79	83.20	84.24	290604
2019-02-26	83.88	84.33	82.69	83.50	279147
2019-02-27	83.19	84.44	83.19	83.99	186120
2019-02-28	83.64	85.39	83.02	84.95	340810
2019-03-01	85.32	85.83	84.34	85.23	519603
2019-03-04	85.84	86.87	84.02	84.88	305684
2019-03-05	84.87	85.54	83.53	84.27	585174
2019-03-06	84.43	84.43	81.31	81.69	393808
2019-03-07	81.68	83.29	81.26	82.30	438694
2019-03-08	81.99	83.37	80.74	83.35	339071
2019-03-11	83.00	84.18	82.05	83.98	299310
2019-03-12	83.96	84.71	83.02	83.95	290156
2019-03-13	84.08	85.53	83.87	84.91	346499
2019-03-14	84.47	85.66	84.28	84.60	264905
2019-03-15	84.58	85.06	83.85	84.74	646194
2019-03-18	84.77	85.21	82.61	83.31	405168
2019-03-19	83.70	85.34	82.40	84.45	235098
2019-03-20	84.32	85.23	82.71	82.78	311411
2019-03-21	82.33	84.95	81.82	84.77	792279
2019-03-22	84.27	84.82	79.87	79.97	270885
2019-03-25	79.70	80.11	77.87	79.75	283872
2019-03-26	80.32	82.03	79.77	80.72	239610
2019-03-27	80.43	81.53	78.41	80.06	228476
2019-03-28	80.25	81.29	79.59	80.24	149126
2019-03-29	80.71	81.34	79.63	80.84	422903
2019-04-01	81.32	81.60	79.11	80.22	301127
2019-04-02	80.18	81.15	79.63	79.88	302198
2019-04-03	80.46	81.73	80.29	80.41	208056
2019-04-04	80.65	80.88	78.89	79.97	249081
2019-04-05	80.46	81.77	79.57	80.76	216957
2019-04-08	80.30	81.12	79.42	80.69	138719
2019-04-09	80.82	81.49	80.41	80.85	190536
2019-04-10	80.87	82.05	80.69	82.02	320207
2019-04-11	82.26	82.70	81.35	81.42	153788
2019-04-12	81.73	82.41	81.08	81.71	199786
2019-04-15	81.78	82.31	80.20	80.96	168935
2019-04-16	81.40	81.98	77.43	77.81	258613
2019-04-17	77.64	77.64	70.06	71.67	673334
2019-04-18	71.53	72.91	70.39	71.38	451831
2019-04-22	71.49	72.30	70.83	72.10	360910
2019-04-23	72.88	75.88	72.58	75.29	653309
2019-04-24	75.29	79.37	75.02	77.45	551775
2019-04-25	76.77	79.08	75.91	77.37	483809
2019-04-26	80.05	82.65	76.93	78.00	722189
2019-04-29	78.27	81.51	76.80	81.03	542164
2019-04-30	80.99	81.84	78.98	80.36	456853
2019-05-01	80.55	81.25	79.34	80.49	508634
2019-05-02	80.05	81.97	79.63	81.86	223741
2019-05-03	82.00	84.41	81.65	83.07	241410
2019-05-06	81.76	83.98	80.46	83.79	298237
2019-05-07	83.11	83.94	80.51	81.62	300262
2019-05-08	81.62	83.41	81.16	82.29	244955
2019-05-09	81.51	82.66	80.78	81.79	249922
2019-05-10	81.64	82.63	80.55	82.41	277082
2019-05-13	81.20	81.38	79.56	80.01	238474
2019-05-14	80.05	82.09	79.88	81.92	256730
2019-05-15	81.36	82.47	80.91	81.95	162860
2019-05-16	82.03	82.68	80.83	81.18	261647
2019-05-17	80.42	81.14	79.92	80.23	200871
2019-05-20	79.99	81.06	79.23	80.25	225953
2019-05-21	80.66	82.24	80.10	81.78	341240
2019-05-22	81.33	81.94	79.82	81.75	122398
2019-05-23	80.97	81.49	79.17	79.57	234823
2019-05-24	80.04	81.26	79.72	81.10	160799
2019-05-28	81.12	82.48	80.37	81.05	215490
2019-05-29	80.32	80.46	78.38	79.29	136972
2019-05-30	79.64	80.90	78.97	79.76	173156
2019-05-31	78.73	79.94	78.47	79.45	183739
2019-06-03	79.63	80.07	78.72	79.67	342619
2019-06-04	80.47	81.78	80.03	81.72	260563
2019-06-05	82.08	82.98	81.02	81.74	196507
2019-06-06	81.73	82.10	79.97	80.14	188278
2019-06-07	80.16	81.37	80.11	80.32	211234
2019-06-10	80.21	82.14	80.21	81.40	212705
2019-06-11	81.85	83.84	80.86	83.52	400183
2019-06-12	83.48	83.95	82.40	83.44	210018
2019-06-13	84.00	84.05	81.56	82.39	188666
2019-06-14	82.58	83.49	80.94	81.03	154324
2019-06-17	81.31	83.49	80.98	82.12	236368
2019-06-18	82.74	85.70	82.48	84.68	295448
2019-06-19	85.05	86.97	83.46	86.66	265341
2019-06-20	87.08	91.22	87.00	90.73	591320
2019-06-21	90.43	92.59	88.68	92.21	645607
2019-06-24	92.44	92.48	87.16	87.88	323796
2019-06-25	88.29	88.99	85.82	86.39	356414
2019-06-26	86.46	87.07	83.01	83.79	372009
2019-06-27	83.78	86.44	83.54	86.23	480825
2019-06-28	86.20	86.79	84.66	86.03	788260
2019-07-01	87.74	89.50	86.04	88.34	372084
2019-07-02	88.45	88.59	85.51	86.52	223235
2019-07-03	86.95	87.41	85.73	86.22	160527
2019-07-05	85.82	86.79	85.00	86.28	229455
2019-07-08	86.18	86.70	85.01	85.47	297804
2019-07-09	85.31	85.53	83.70	84.94	256367
2019-07-10	85.31	87.12	85.31	86.52	246112
2019-07-11	86.27	86.59	72.27	75.11	3097936
2019-07-12	74.79	74.79	67.30	68.61	1827639
2019-07-15	71.45	75.38	70.25	74.23	1098205
2019-07-16	74.04	74.04	70.51	71.19	496023
2019-07-17	71.19	72.67	71.17	71.30	305445
2019-07-18	71.00	71.23	69.25	69.59	364544
2019-07-19	69.49	69.67	68.37	68.68	376136
2019-07-22	68.70	69.90	68.31	68.36	499640
2019-07-23	68.76	70.37	67.35	70.01	423460
2019-07-24	69.62	71.04	68.02	70.51	392896
2019-07-25	70.12	71.12	69.40	70.67	488147
2019-07-26	77.26	78.00	74.51	75.25	1093042
2019-07-29	74.98	77.23	73.45	73.59	522837
2019-07-30	72.77	74.39	72.77	74.33	397699
2019-07-31	74.70	76.45	73.21	75.21	603345
2019-08-01	75.33	76.54	72.89	73.91	568960
2019-08-02	73.38	73.66	70.37	71.29	308335
2019-08-05	70.70	70.70	68.29	69.58	299875
2019-08-06	69.75	71.13	68.61	69.62	258783
2019-08-07	68.95	69.65	67.41	69.29	195256
2019-08-08	69.94	72.53	68.69	72.06	249227
2019-08-09	71.54	71.78	70.25	70.38	159149
2019-08-12	69.87	72.06	69.70	70.60	156994
2019-08-13	70.41	72.27	70.13	71.55	152198
2019-08-14	70.08	70.40	68.86	69.17	383306
2019-08-15	69.48	70.51	68.88	69.97	167473
2019-08-16	70.18	71.11	70.00	70.50	297392
2019-08-19	71.45	71.83	70.04	70.77	281315
2019-08-20	70.47	71.40	70.12	70.69	207828
2019-08-21	71.31	72.00	70.65	71.02	164190
2019-08-22	71.33	73.28	70.63	72.55	447856
2019-08-23	72.20	74.13	70.51	70.94	359020
2019-08-26	71.28	72.64	70.78	72.00	183471
2019-08-27	72.73	73.00	70.24	70.39	335290
2019-08-28	70.36	71.95	69.40	71.87	180894
2019-08-29	72.30	72.94	71.21	71.95	155768
2019-08-30	72.13	72.90	71.06	71.80	151484
2019-09-03	71.21	72.22	69.05	69.84	212746
2019-09-04	70.85	70.85	68.54	68.86	183459
2019-09-05	69.46	72.58	69.03	71.85	264718
2019-09-06	72.25	73.80	71.85	72.81	272758
2019-09-09	72.73	73.56	71.49	71.85	371405
2019-09-10	71.41	73.64	70.92	72.06	247521
2019-09-11	72.21	74.80	71.44	74.79	285559
2019-09-12	74.98	75.66	71.97	72.79	329486
2019-09-13	73.23	74.51	73.00	73.72	205860
2019-09-16	72.85	74.40	72.26	72.41	231136
2019-09-17	72.42	74.67	72.35	74.36	175383
2019-09-18	74.54	74.77	72.98	73.64	248263
2019-09-19	74.00	74.92	73.31	73.59	220358
2019-09-20	73.51	74.55	73.02	74.41	373838
2019-09-23	74.03	74.26	73.19	73.92	214693
2019-09-24	74.15	74.80	72.06	72.75	248012
2019-09-25	72.72	74.35	71.94	74.00	153984
2019-09-26	73.89	74.57	72.84	73.12	233363
2019-09-27	73.89	73.89	70.13	71.12	287114
2019-09-30	71.48	73.19	70.57	72.27	298968
2019-10-01	72.67	73.65	71.94	72.22	229103
2019-10-02	71.90	72.15	69.92	70.93	201626
2019-10-03	70.93	73.26	70.35	72.55	192166
2019-10-04	72.85	73.73	71.75	73.20	167820
2019-10-07	72.87	73.71	72.55	72.94	180415
2019-10-08	72.11	73.41	71.36	72.54	256441
2019-10-09	72.91	73.61	72.39	73.27	248407
2019-10-10	73.40	73.97	72.64	73.86	158985
2019-10-11	74.66	76.24	74.28	74.34	192643
2019-10-14	73.89	74.49	73.28	73.82	96225
2019-10-15	74.45	74.90	73.68	74.24	222884
2019-10-16	74.17	75.26	73.88	74.86	154546
2019-10-17	75.07	76.93	75.03	76.19	245041
2019-10-18	75.87	77.07	74.48	76.07	221525
2019-10-21	76.84	78.27	76.58	77.72	307269
2019-10-22	77.45	77.48	73.86	74.92	236396
2019-10-23	74.51	75.00	73.11	73.72	188942
2019-10-24	74.06	76.00	73.18	75.66	222989
2019-10-25	78.00	78.00	69.37	71.00	965814
2019-10-28	71.44	71.80	69.87	70.15	512624
2019-10-29	69.99	72.66	69.81	72.29	507684
2019-10-30	72.53	72.70	71.47	72.27	237481
2019-10-31	71.79	71.79	68.78	70.39	340036
2019-11-01	70.84	72.59	70.45	71.03	270974
2019-11-04	71.43	75.00	71.01	73.62	278980
2019-11-05	73.91	75.23	73.88	74.19	147380
2019-11-06	74.23	74.73	73.58	74.40	152468
2019-11-07	74.58	75.61	74.13	74.42	135089
2019-11-08	74.42	75.53	73.80	74.87	140855
2019-11-11	74.28	74.77	72.75	73.13	124444
2019-11-12	72.84	74.15	72.71	73.15	160216
2019-11-13	72.60	73.15	71.67	72.09	269917
2019-11-14	72.35	74.10	71.63	73.89	161594
2019-11-15	74.54	75.81	74.45	74.99	208519
2019-11-18	74.52	75.00	71.74	71.85	183830
2019-11-19	71.96	76.00	71.76	75.65	290587
2019-11-20	75.57	76.75	74.01	75.64	304384
2019-11-21	76.32	79.44	76.06	79.22	331869
2019-11-22	79.61	80.51	77.86	79.16	225733
2019-11-25	79.20	81.95	78.90	81.09	319131
2019-11-26	80.80	81.93	80.26	80.91	209652
2019-11-27	81.34	81.65	80.21	81.01	133195
2019-11-29	80.30	81.35	79.65	79.99	79334
2019-12-02	79.78	80.39	78.56	80.34	316661
2019-12-03	79.31	80.07	78.81	79.23	338926
2019-12-04	80.09	81.12	79.06	80.81	362540
2019-12-05	80.84	81.45	80.18	80.36	292431
2019-12-06	80.69	81.79	80.04	81.52	194846
2019-12-09	80.47	80.58	79.47	79.97	206963
2019-12-10	80.14	82.50	79.78	82.13	184598
2019-12-11	82.85	83.69	81.36	81.66	176505
2019-12-12	82.02	82.99	80.28	80.92	204793
2019-12-13	80.95	81.00	79.47	79.69	135990
2019-12-16	80.12	81.58	79.97	80.18	193495
2019-12-17	80.66	80.66	79.25	80.10	130898
2019-12-18	80.30	81.40	80.22	81.10	137170
2019-12-19	81.48	82.15	80.50	82.10	142846
2019-12-20	82.43	82.91	82.05	82.06	717485
2019-12-23	82.09	83.83	81.78	83.11	161072
2019-12-24	82.89	83.01	82.25	82.49	51744
2019-12-26	82.93	83.08	82.21	82.69	57145
2019-12-27	82.81	83.01	81.94	82.47	118073
2019-12-30	82.50	82.67	81.61	81.83	125591
2019-12-31	81.82	82.82	81.65	81.72	151550
2020-01-02	82.00	82.11	80.66	81.59	267427
2020-01-03	80.80	82.38	80.05	82.19	209176
2020-01-06	81.25	83.34	80.89	82.97	149318
2020-01-07	82.71	82.71	80.95	81.21	146789
2020-01-08	81.33	82.35	80.97	81.66	144609
2020-01-09	82.19	82.29	80.93	81.32	242448
2020-01-10	81.69	82.53	80.87	81.56	147699
2020-01-13	81.43	83.46	81.16	83.39	185949
2020-01-14	82.84	84.54	82.49	83.78	348667
2020-01-15	83.51	85.78	83.51	85.45	201511
2020-01-16	86.08	87.68	86.00	87.52	201085
2020-01-17	88.12	89.15	85.84	85.93	239309
2020-01-21	85.48	87.07	85.33	86.98	147984
2020-01-22	87.18	87.86	86.71	86.72	121596
2020-01-23	86.62	86.80	85.55	86.15	218537
2020-01-24	86.39	86.39	83.72	84.05	155527
2020-01-27	82.56	84.33	81.88	83.39	254418
2020-01-28	84.08	85.55	83.93	84.48	145915
2020-01-29	84.31	84.89	83.68	84.04	85624
2020-01-30	83.52	84.28	82.38	84.16	114367
2020-01-31	84.50	84.58	81.05	81.28	217877
2020-02-03	81.48	83.80	81.48	82.24	202047
2020-02-04	83.33	84.39	82.94	83.38	132850
2020-02-05	84.36	86.97	83.60	86.91	230175
2020-02-06	86.91	87.89	85.76	87.33	265345
2020-02-07	86.75	94.85	84.10	85.73	392508
2020-02-10	85.24	87.63	84.35	87.47	160864
2020-02-11	88.33	89.83	87.96	88.94	200746
2020-02-12	89.06	89.50	87.31	88.22	146369
2020-02-13	87.72	90.26	87.50	90.19	192150
2020-02-14	90.00	90.42	88.90	90.05	353182
2020-02-18	88.53	89.99	85.20	87.79	195540
2020-02-19	87.89	88.81	87.63	88.47	224135
2020-02-20	88.01	88.87	87.51	88.48	146745
2020-02-21	88.24	88.27	86.88	88.13	152199
2020-02-24	85.01	87.89	85.01	87.29	165988
2020-02-25	87.11	87.84	85.08	85.20	272628
2020-02-26	85.68	86.27	84.06	84.94	270815
2020-02-27	83.73	85.90	81.35	81.52	249837
2020-02-28	79.04	82.80	78.28	81.47	361731
2020-03-02	81.86	84.44	81.09	83.20	258780
2020-03-03	83.00	84.45	78.75	81.15	234398
2020-03-04	82.61	84.53	81.68	84.40	233465
2020-03-05	82.29	85.84	82.22	84.95	234859
2020-03-06	82.42	85.12	80.40	82.96	173558
2020-03-09	78.48	82.24	77.05	80.44	356750
2020-03-10	82.31	82.67	78.44	80.96	347668
2020-03-11	79.27	79.57	75.75	77.41	352167
2020-03-12	73.02	73.44	64.87	65.50	418519
2020-03-13	68.23	74.83	64.51	74.48	545836
2020-03-16	59.68	68.07	59.68	65.19	304971
2020-03-17	65.97	68.06	62.40	64.58	432340
2020-03-18	61.05	64.93	58.85	62.47	393769
2020-03-19	62.29	63.54	58.40	60.10	493301
2020-03-20	60.50	62.20	54.24	55.41	576457
2020-03-23	55.77	59.37	54.32	58.42	329415
2020-03-24	59.88	64.93	59.88	63.61	345397
2020-03-25	63.55	65.66	60.50	63.18	294917
2020-03-26	63.17	65.97	58.69	61.57	415232
2020-03-27	59.78	60.44	56.01	56.85	422637
2020-03-30	57.43	64.39	56.86	63.94	506130
2020-03-31	63.73	65.95	62.00	65.58	326936
2020-04-01	63.02	64.12	60.85	62.19	327231
2020-04-02	61.63	68.61	60.66	67.31	446749
2020-04-03	66.91	68.43	64.23	65.23	787601
2020-04-06	67.33	68.40	65.86	67.23	404083
2020-04-07	68.30	69.32	66.38	67.88	479178
2020-04-08	68.78	71.64	66.66	70.98	217894
2020-04-09	71.00	73.94	68.49	69.71	313467
2020-04-13	69.00	70.64	67.41	68.87	524215
2020-04-14	70.57	71.42	68.90	69.12	498652
2020-04-15	66.80	71.51	66.80	70.76	309935
2020-04-16	70.98	71.48	67.82	70.54	296526
2020-04-17	71.61	73.18	70.70	72.99	263488
2020-04-20	71.51	74.42	71.26	72.52	185052
2020-04-21	70.94	71.42	69.17	69.62	283258
2020-04-22	70.87	71.53	68.51	69.55	425097
2020-04-23	70.00	70.99	69.05	70.69	186365
2020-04-24	70.44	70.80	68.64	69.32	439308
2020-04-27	70.23	72.00	69.16	71.47	232397
2020-04-28	72.43	72.43	69.51	70.69	232940
2020-04-29	72.74	75.90	71.30	74.43	321105
2020-04-30	73.33	74.62	71.91	72.90	262797
2020-05-01	71.77	72.82	70.46	71.87	251893
2020-05-04	71.30	71.87	70.41	71.63	217424
2020-05-05	72.09	74.43	71.47	72.31	164799
2020-05-06	72.71	74.80	71.37	72.67	356060
2020-05-07	73.74	74.43	71.33	73.06	287135
2020-05-08	74.99	74.99	67.07	68.26	695309
2020-05-11	67.90	71.19	67.58	68.89	383394
2020-05-12	69.14	69.68	63.74	63.74	364840
2020-05-13	63.51	63.51	58.88	59.36	493690
2020-05-14	58.56	60.48	56.16	60.39	640897
2020-05-15	60.80	64.50	60.52	62.63	578212
2020-05-18	64.00	66.08	64.00	64.85	345215
2020-05-19	64.68	65.59	63.91	64.00	304890
2020-05-20	65.07	65.76	63.95	64.72	220784
2020-05-21	64.35	65.15	63.14	64.53	193830
2020-05-22	64.85	65.79	64.20	65.64	122454
2020-05-26	67.36	68.67	66.28	68.11	292096
2020-05-27	68.88	69.64	66.18	69.30	243051
2020-05-28	70.10	70.73	67.72	67.96	349204
2020-05-29	67.80	68.04	64.55	66.91	373508
2020-06-01	66.50	67.83	65.61	66.90	312238
2020-06-02	66.81	68.36	65.89	67.98	291234
2020-06-03	68.72	69.48	68.17	68.34	185998
2020-06-04	67.80	68.79	66.12	66.96	365319
2020-06-05	68.81	73.18	66.92	72.33	511724
2020-06-08	72.61	73.02	71.14	71.78	313395
2020-06-09	71.41	71.62	69.82	70.04	218630
2020-06-10	70.12	70.43	67.54	67.82	221301
2020-06-11	65.97	65.97	64.12	64.52	314435
2020-06-12	66.39	66.39	63.00	64.22	254697
2020-06-15	62.66	66.73	62.51	66.09	199865
2020-06-16	68.38	68.73	66.64	67.84	215430
2020-06-17	68.38	70.46	67.77	69.50	283893
2020-06-18	68.39	70.36	67.47	69.88	309886
2020-06-19	71.00	73.52	68.34	69.30	698012
2020-06-22	68.90	71.69	68.52	71.56	299296
2020-06-23	71.72	72.13	70.01	70.92	320965
2020-06-24	70.04	70.84	68.05	68.48	248389
2020-06-25	68.32	68.65	67.04	68.45	206132
2020-06-26	67.83	68.18	65.34	65.43	557543
2020-06-29	66.34	69.42	65.74	68.65	327741
2020-06-30	68.39	70.87	68.01	70.62	313287
2020-07-01	70.94	72.00	68.21	68.59	375872
2020-07-02	69.44	70.00	66.58	66.91	293523
2020-07-06	68.18	68.26	66.65	66.76	355753
2020-07-07	67.39	68.22	66.22	66.24	399794
2020-07-08	66.01	67.62	63.80	65.12	344452
2020-07-09	65.26	65.89	63.92	64.77	283951
2020-07-10	65.22	65.84	64.60	64.83	138026
2020-07-13	65.68	66.24	63.62	63.70	218302
2020-07-14	63.32	63.75	62.24	63.15	249368
2020-07-15	64.39	67.18	64.24	66.80	253002
2020-07-16	66.55	66.85	65.13	66.03	146821
2020-07-17	65.92	67.31	65.92	67.18	191759
2020-07-20	67.46	67.73	66.22	67.57	181931
2020-07-21	68.09	68.73	67.65	68.21	238815
2020-07-22	68.06	68.60	66.89	67.20	218298
2020-07-23	66.92	68.57	65.21	67.35	314792
2020-07-24	67.71	68.37	66.10	66.29	208414
2020-07-27	66.12	67.54	65.64	66.60	508021
2020-07-28	66.94	70.22	66.84	68.95	590054
2020-07-29	70.33	75.79	67.54	72.65	635357
2020-07-30	71.38	72.01	69.76	71.33	259247
2020-07-31	71.13	72.04	69.29	70.29	286300
2020-08-03	70.75	70.75	69.22	70.22	165369
2020-08-04	70.32	70.62	68.01	68.30	284398
2020-08-05	68.73	69.34	67.73	68.09	224137
2020-08-06	67.99	68.49	67.53	68.04	171526
2020-08-07	67.96	68.60	67.30	68.59	168577
2020-08-10	68.82	69.01	67.87	68.78	208554
2020-08-11	69.42	70.84	68.93	69.82	220703
2020-08-12	70.65	72.99	70.52	71.43	263157
2020-08-13	71.32	72.51	70.95	71.73	271574
2020-08-14	71.05	71.07	69.82	70.29	220630
2020-08-17	69.86	70.01	67.90	69.11	251079
2020-08-18	69.10	69.40	66.77	68.02	605843
2020-08-19	68.28	68.89	67.38	68.04	2235658
2020-08-20	67.85	68.60	66.85	66.95	416638
2020-08-21	67.00	68.20	66.04	67.00	230681
2020-08-24	67.56	68.22	66.79	68.02	267036
2020-08-25	68.25	69.13	67.68	68.45	392872
2020-08-26	68.15	68.15	66.37	67.06	268690
2020-08-27	67.21	69.08	66.65	68.38	370504
2020-08-28	68.96	68.97	67.61	67.87	157084
2020-08-31	67.65	69.08	66.43	66.68	276719
2020-09-01	66.55	67.96	66.20	67.93	240769
2020-09-02	67.99	70.79	67.93	70.75	201128
2020-09-03	70.37	70.74	68.82	70.18	314195
2020-09-04	70.57	70.89	68.35	69.86	348563
2020-09-08	69.30	69.81	68.43	69.46	286915
2020-09-09	69.81	71.78	69.41	71.45	289222
2020-09-10	71.82	73.52	71.29	72.81	398374
2020-09-11	73.23	73.78	71.23	71.86	325554
2020-09-14	72.02	73.91	71.22	73.77	270182
2020-09-15	74.00	75.10	73.57	74.72	249974
2020-09-16	75.04	76.63	74.22	76.06	296658
2020-09-17	75.25	77.43	74.09	76.84	344049
2020-09-18	77.78	78.19	76.04	77.12	717534
2020-09-21	75.82	76.53	73.12	73.63	386727
2020-09-22	70.30	71.25	67.66	70.78	892519
2020-09-23	70.75	72.13	70.15	70.16	3017824
2020-09-24	70.63	71.50	69.16	70.71	487086
2020-09-25	70.29	71.73	69.95	71.34	255016
2020-09-28	71.80	72.79	71.34	71.65	447059
2020-09-29	71.73	72.91	71.11	72.50	378976
2020-09-30	72.77	75.52	72.35	74.66	428403
2020-10-01	75.22	76.26	74.26	75.05	442414
2020-10-02	73.46	75.12	72.80	73.85	313765
2020-10-05	74.41	75.89	69.02	74.50	218066
2020-10-06	75.32	77.63	74.46	76.46	447811
2020-10-07	77.24	78.23	76.33	77.68	313148
2020-10-08	78.62	79.84	78.25	79.70	299381
2020-10-09	80.00	80.16	79.00	79.54	142906
2020-10-12	80.03	81.45	79.56	81.01	157422
2020-10-13	80.74	81.70	79.70	79.94	230359
2020-10-14	80.49	82.45	80.49	81.75	492924
2020-10-15	81.37	83.02	79.51	82.68	718082
2020-10-16	83.11	83.60	81.11	82.47	729561
2020-10-19	82.79	83.21	79.00	79.60	771318
2020-10-20	80.15	81.33	78.13	80.70	733292
2020-10-21	81.11	82.93	80.05	81.74	703205
2020-10-22	82.50	85.00	81.33	83.63	1091949
2020-10-23	83.75	84.58	82.96	84.47	854083
2020-10-26	83.27	84.21	83.14	84.10	352126
2020-10-27	84.04	86.76	83.24	85.59	706392
2020-10-28	85.57	90.74	82.01	86.04	1219588
2020-10-29	85.98	89.21	83.99	88.75	509752
2020-10-30	88.07	89.34	85.85	86.55	492989
2020-11-02	87.26	88.57	86.00	87.62	404447
2020-11-03	88.50	90.60	88.40	89.52	592916
2020-11-04	89.87	90.75	88.43	89.07	317749
2020-11-05	90.08	91.99	89.50	91.68	331614
2020-11-06	92.00	93.07	90.60	91.77	323016
2020-11-09	94.71	97.26	93.39	93.83	453452
2020-11-10	94.16	98.18	93.44	97.41	480686
2020-11-11	97.37	97.60	95.74	96.66	350116
2020-11-12	96.27	98.70	96.07	98.52	410862
2020-11-13	98.90	99.33	96.61	98.42	509770
2020-11-16	99.54	100.14	98.50	100.14	477151
2020-11-17	99.37	103.17	98.08	102.28	579185
2020-11-18	102.05	103.57	101.31	102.00	486294
2020-11-19	102.20	103.17	101.01	103.03	406849
2020-11-20	102.17	105.05	101.60	104.92	416743
2020-11-23	106.00	107.87	104.66	106.94	666341
2020-11-24	107.94	108.32	105.06	107.75	349422
2020-11-25	107.92	108.50	104.55	106.79	338098
2020-11-27	109.82	109.82	104.52	106.57	157840
2020-11-30	105.86	106.73	104.13	104.85	479591
2020-12-01	105.57	107.35	105.19	107.06	376613
2020-12-02	106.64	108.50	106.02	108.18	444925
2020-12-03	105.78	106.86	101.94	104.39	763138
2020-12-04	104.98	109.49	104.38	109.11	497463
2020-12-07	108.17	109.25	106.51	107.67	521676
2020-12-08	108.18	111.29	107.91	109.88	804514
2020-12-09	124.50	125.00	114.70	115.39	3685007
2020-12-10	114.00	117.20	112.30	116.76	540206
2020-12-11	115.82	116.74	114.23	115.30	675459
2020-12-14	115.41	116.59	113.73	114.23	355098
2020-12-15	115.08	115.23	112.99	115.14	389725
2020-12-16	115.16	116.48	113.60	115.52	507027
2020-12-17	115.75	116.90	115.18	115.93	360293
2020-12-18	115.57	117.00	113.44	114.23	1217549
2020-12-21	113.07	115.85	112.06	114.91	512476
2020-12-22	116.39	119.08	115.52	118.45	369432
2020-12-23	118.78	119.62	118.13	118.68	156246
2020-12-24	119.38	119.38	117.09	118.16	79673
2020-12-28	118.93	119.31	116.92	117.17	246798
2020-12-29	117.79	117.79	113.01	116.90	178878
2020-12-30	117.34	120.01	117.34	118.44	132961
2020-12-31	118.39	121.06	117.07	120.02	324179
2021-01-04	119.62	121.60	115.78	119.25	502570
2021-01-05	118.56	120.78	118.41	119.05	578438
2021-01-06	119.55	121.56	117.88	120.52	564719
2021-01-07	120.46	123.36	119.94	122.78	294080
2021-01-08	123.73	124.38	120.39	121.07	494903
2021-01-11	119.69	122.94	117.80	118.86	332437
2021-01-12	118.98	121.53	118.74	120.94	292981
2021-01-13	122.65	124.31	117.67	117.78	645012
2021-01-14	119.20	122.11	118.79	121.75	709191
2021-01-15	121.17	121.81	119.08	120.67	238812
2021-01-19	121.50	122.99	120.13	121.62	310467
2021-01-20	123.58	124.99	121.76	122.72	275804
2021-01-21	123.27	123.44	120.41	120.42	351057
2021-01-22	119.52	123.35	119.52	123.23	272085
2021-01-25	123.05	127.82	122.14	127.30	590547
2021-01-26	127.40	128.41	124.67	126.23	227461
2021-01-27	123.85	124.47	118.68	119.68	509752
2021-01-28	119.97	124.49	118.15	118.98	475521
2021-01-29	118.36	118.98	116.07	117.80	338241
2021-02-01	118.26	122.37	116.80	122.04	505692
2021-02-02	129.07	137.99	125.00	126.08	894799
2021-02-03	126.00	127.78	123.25	126.35	380851
2021-02-04	125.06	128.13	122.85	124.90	307273
2021-02-05	126.21	128.92	124.97	128.24	324143
2021-02-08	128.30	130.00	127.65	129.28	217431
2021-02-09	129.63	133.57	128.20	132.16	387879
2021-02-10	132.58	133.82	131.11	132.09	201173
2021-02-11	132.26	133.29	130.32	132.14	237770
2021-02-12	131.45	133.80	131.02	133.80	170975
2021-02-16	133.09	134.98	130.72	132.95	295229
2021-02-17	131.72	132.85	129.68	131.34	228486
2021-02-18	130.15	132.04	128.55	129.76	215778
2021-02-19	129.84	132.60	128.05	130.93	269910
2021-02-22	130.26	131.62	125.08	128.47	187999
2021-02-23	127.58	130.36	125.03	130.05	251271
2021-02-24	130.46	131.98	129.51	130.87	212563
2021-02-25	130.89	131.13	126.33	127.20	248081
2021-02-26	127.71	129.00	124.67	126.90	229620
2021-03-01	128.72	130.74	127.51	129.40	197708
2021-03-02	129.02	129.06	127.01	127.02	189765
2021-03-03	127.69	127.69	123.79	125.46	185439
2021-03-04	125.11	125.78	121.81	122.02	392478
2021-03-05	122.84	125.00	119.76	124.37	493416
2021-03-08	124.31	125.13	121.95	123.60	282161
2021-03-09	125.26	127.62	123.47	125.57	436234
2021-03-10	126.90	129.24	125.75	126.93	578277
2021-03-11	127.47	134.09	126.58	133.08	1205595
2021-03-12	131.91	136.23	128.01	135.18	934661
2021-03-15	135.18	141.00	135.01	140.21	584489
2021-03-16	139.31	143.75	139.31	140.88	775117
2021-03-17	140.56	144.33	139.36	143.90	577115
2021-03-18	143.14	146.00	140.69	143.33	663341
2021-03-19	142.04	144.79	136.09	138.93	1108704
2021-03-22	140.29	142.53	137.59	138.88	710165
2021-03-23	138.45	139.29	134.33	136.00	486823
2021-03-24	136.91	140.63	135.54	136.99	334202
2021-03-25	136.55	138.53	135.66	137.72	234495
2021-03-26	138.91	140.45	136.97	140.17	378423
2021-03-29	140.04	142.75	138.34	138.50	407466
2021-03-30	138.51	139.68	128.75	129.12	1020319
2021-03-31	129.01	133.90	128.83	129.87	621909
2021-04-01	130.65	135.48	130.46	134.72	320836
2021-04-05	134.76	137.18	132.53	133.09	183515
2021-04-06	133.59	135.56	132.61	133.35	197015
2021-04-07	133.00	134.99	130.73	131.74	271595
2021-04-08	133.29	134.30	131.83	133.68	167148
2021-04-09	133.95	135.66	132.40	134.69	308437
2021-04-12	135.00	135.26	132.62	134.00	250211
2021-04-13	133.31	135.43	132.06	134.38	256033
2021-04-14	134.52	138.57	134.52	137.52	540218
2021-04-15	138.38	138.38	135.61	136.87	196080
2021-04-16	137.86	139.98	136.03	137.84	198542
2021-04-19	137.55	137.95	135.81	137.87	209525
2021-04-20	138.07	139.39	136.38	136.42	181392
2021-04-21	136.60	137.96	134.07	136.04	375980
2021-04-22	136.85	139.77	134.81	137.73	328418
2021-04-23	137.70	140.68	137.70	139.62	296690
2021-04-26	140.08	140.55	138.25	139.96	218780
2021-04-27	138.97	142.85	138.51	142.20	273949
2021-04-28	142.26	143.59	139.32	142.49	330073
2021-04-29	142.60	145.82	141.27	143.86	518965
2021-04-30	143.95	146.99	141.59	145.02	379101
2021-05-03	145.00	145.00	138.76	138.93	419175
2021-05-04	137.87	140.34	135.35	140.30	234084
2021-05-05	139.91	141.03	135.96	139.80	156225
2021-05-06	139.67	140.12	136.66	139.83	224496
2021-05-07	139.29	142.50	136.79	141.51	186610
2021-05-10	140.63	141.22	129.79	129.91	529426
2021-05-11	128.60	135.90	127.16	133.74	298340
2021-05-12	132.68	133.55	129.86	130.02	222136
2021-05-13	130.25	133.63	129.34	131.01	210968
2021-05-14	131.74	133.86	130.78	131.91	207005
2021-05-17	131.46	132.86	128.81	131.99	234022
2021-05-18	131.69	137.14	131.22	133.78	214383
2021-05-19	131.33	135.10	131.33	134.90	161981
2021-05-20	134.88	136.62	134.15	136.25	246180
2021-05-21	137.45	139.53	135.79	135.79	163015
2021-05-24	137.52	138.98	136.16	137.05	164758
2021-05-25	137.98	138.43	135.85	135.86	137582
2021-05-26	137.36	139.39	135.73	138.54	184266
2021-05-27	139.51	140.75	138.18	139.24	221243
2021-05-28	139.60	139.62	137.25	139.00	185185
2021-06-01	139.07	139.99	137.79	138.34	224903
2021-06-02	138.05	140.00	137.52	138.77	326602
2021-06-03	138.35	138.73	135.54	136.18	318234
2021-06-04	136.08	140.13	135.72	139.56	168884
2021-06-07	139.70	141.47	138.63	140.23	317694
2021-06-08	140.50	141.59	139.34	140.42	135261
2021-06-09	139.17	141.02	137.97	139.01	146751
2021-06-10	139.60	140.91	138.35	140.43	161396
2021-06-11	140.62	141.70	137.62	139.03	230138
2021-06-14	139.08	143.85	139.08	142.98	314737
2021-06-15	143.66	145.12	142.61	144.96	340849
2021-06-16	144.52	145.39	143.09	144.21	446156
2021-06-17	143.54	146.58	142.29	145.29	213394
2021-06-18	144.25	146.40	142.78	143.68	354691
2021-06-21	144.25	148.19	143.71	146.96	265755
2021-06-22	146.25	148.57	144.84	147.68	212481
2021-06-23	149.15	150.54	147.38	148.92	220326
2021-06-24	149.55	150.67	148.69	148.88	287785
2021-06-25	149.46	151.00	148.44	150.02	447420
2021-06-28	150.39	151.00	148.91	150.57	181385
2021-06-29	150.53	152.71	149.91	151.21	117852
2021-06-30	151.06	152.27	149.03	151.45	308863
2021-07-01	151.19	151.90	148.00	148.69	191538
2021-07-02	149.87	150.69	147.11	149.76	125578
2021-07-06	149.41	151.23	148.03	151.21	188560
2021-07-07	151.58	153.52	149.49	151.37	250646
2021-07-08	149.26	152.13	147.39	151.50	105797
2021-07-09	152.43	153.13	150.03	151.24	243504
2021-07-12	150.48	154.28	149.78	154.00	132565
2021-07-13	153.94	154.92	150.98	151.14	99124
2021-07-14	151.54	153.85	150.47	152.13	163300
2021-07-15	151.65	153.69	148.43	150.90	142788
2021-07-16	152.04	154.03	150.55	150.87	125542
2021-07-19	149.22	152.79	148.65	150.39	131506
2021-07-20	150.55	152.73	149.99	150.55	298007
2021-07-21	151.12	151.98	149.51	151.28	159289
2021-07-22	151.32	154.78	150.94	152.10	242326
2021-07-23	152.27	152.32	150.32	151.35	135502
2021-07-26	152.27	153.14	149.59	151.68	169747
2021-07-27	151.68	152.33	148.15	151.34	156133
2021-07-28	151.95	153.36	142.91	148.17	440986
2021-07-29	148.98	149.44	138.62	141.84	609988
2021-07-30	142.58	147.33	140.58	146.50	307872
2021-08-02	146.44	146.97	145.20	146.30	152440
2021-08-03	146.34	149.52	145.29	148.79	465990
2021-08-04	148.02	152.34	147.99	149.19	183047
2021-08-05	150.06	155.65	149.98	153.01	382299
2021-08-06	152.44	160.78	152.44	157.90	535845
2021-08-09	156.92	158.26	148.83	152.08	328236
2021-08-10	152.24	153.60	150.07	152.45	131787
2021-08-11	152.24	152.97	149.90	152.48	167393
2021-08-12	153.12	154.45	152.13	152.66	88009
2021-08-13	152.56	152.56	149.96	151.18	95612
2021-08-16	150.01	151.94	148.12	150.31	127661
2021-08-17	149.04	150.99	147.71	150.37	272414
2021-08-18	150.87	151.00	148.75	149.63	103033
2021-08-19	148.94	150.37	147.94	149.84	191671
2021-08-20	151.93	153.17	148.64	152.75	148405
2021-08-23	153.11	153.64	151.56	153.16	252168
2021-08-24	152.59	155.08	151.40	154.70	163885
2021-08-25	154.89	156.71	153.33	156.07	148753
2021-08-26	155.54	157.92	154.00	154.64	164356
2021-08-27	154.24	160.00	154.24	158.71	308353
2021-08-30	157.99	159.83	154.87	155.74	270420
2021-08-31	155.85	156.11	153.57	155.27	185794
2021-09-01	155.78	158.73	154.17	157.84	257933
2021-09-02	158.20	161.74	156.50	159.21	219394
2021-09-03	159.03	160.00	156.69	158.39	193572
2021-09-07	158.64	160.98	157.50	160.40	269604
2021-09-08	159.68	162.58	159.01	160.00	205995
2021-09-09	162.00	162.86	159.82	160.67	202306
2021-09-10	161.19	161.80	158.87	159.67	242739
2021-09-13	159.70	161.00	157.26	158.50	250722
2021-09-14	158.91	159.75	157.96	158.06	104301
2021-09-15	157.75	159.34	156.83	159.29	174154
2021-09-16	159.00	161.00	155.50	160.88	206631
2021-09-17	162.45	162.45	158.69	160.58	509825
2021-09-20	158.43	159.71	151.34	154.20	221182
2021-09-21	155.04	157.14	154.36	154.70	123631
2021-09-22	154.78	158.56	152.52	157.27	370466
2021-09-23	157.50	158.20	156.04	156.29	132272
2021-09-24	155.11	156.34	154.22	154.25	116473
2021-09-27	153.79	156.19	152.79	153.59	148516
2021-09-28	152.53	153.41	148.29	148.66	264271
2021-09-29	148.64	150.30	146.87	149.22	170883
2021-09-30	150.11	151.89	147.63	148.43	306041
2021-10-01	149.19	154.18	147.78	153.26	288323
2021-10-04	152.40	155.87	151.84	155.55	272890
2021-10-05	155.40	162.97	154.37	160.77	528360
2021-10-06	161.75	163.78	154.80	159.16	213678
2021-10-07	159.61	162.25	158.91	160.31	634507
2021-10-08	159.96	162.70	156.74	157.84	123038
2021-10-11	156.88	158.13	155.76	156.49	87450
2021-10-12	156.19	159.90	155.09	158.04	116740
2021-10-13	158.67	162.95	158.67	159.69	335680
2021-10-14	161.20	162.00	156.92	157.81	783125
2021-10-15	159.76	160.66	157.70	157.94	188556
2021-10-18	157.98	164.00	157.58	163.20	253944
2021-10-19	163.79	167.67	161.76	163.10	504827
2021-10-20	163.25	165.45	162.21	165.01	126160
2021-10-21	165.50	167.97	163.98	167.10	141696
2021-10-22	166.76	168.69	165.91	167.29	163022
2021-10-25	166.95	169.00	165.86	168.51	213795
2021-10-26	169.14	171.85	168.65	170.75	418495
2021-10-27	170.30	172.64	167.05	168.03	415871
2021-10-28	168.34	172.76	167.11	172.55	215065
2021-10-29	172.49	178.69	172.27	178.15	312756
2021-11-01	178.50	179.20	172.48	174.47	432857
2021-11-02	172.70	182.73	169.60	175.34	449156
2021-11-03	176.91	180.27	173.71	178.24	172454
2021-11-04	177.04	180.00	175.02	177.34	196985
2021-11-05	178.39	179.88	176.59	177.32	240378
2021-11-08	177.60	180.40	175.92	179.78	233001
2021-11-09	180.39	184.42	180.30	182.39	183143
2021-11-10	181.69	184.05	178.45	178.81	159099
2021-11-11	178.60	180.47	177.16	178.50	103242
2021-11-12	179.11	180.34	177.00	177.29	192195
2021-11-15	177.58	179.90	177.19	179.60	188556
2021-11-16	178.91	181.60	177.30	179.94	267164
2021-11-17	179.94	182.02	177.50	181.55	173814
2021-11-18	181.57	182.90	179.71	182.72	177743
2021-11-19	182.51	184.25	182.23	183.23	196213
2021-11-22	184.13	187.29	182.57	183.23	341590
2021-11-23	182.75	184.77	179.60	183.62	208962
2021-11-24	183.22	183.22	177.76	179.78	216970
2021-11-26	176.99	179.70	176.12	177.22	202763
2021-11-29	179.08	181.85	176.56	177.00	300748
2021-11-30	175.97	177.98	175.10	177.00	344501
2021-12-01	185.00	185.00	175.70	176.39	350393
2021-12-02	177.67	179.59	175.38	177.11	340280
2021-12-03	177.40	177.40	168.64	174.92	498195
2021-12-06	177.46	182.97	177.46	180.27	526009
2021-12-07	180.00	182.69	178.47	178.76	394957
2021-12-08	179.42	182.98	175.59	180.93	553541
2021-12-09	185.00	185.28	177.87	179.10	390731
2021-12-10	179.61	182.78	179.15	180.86	240477
2021-12-13	181.00	182.17	175.97	177.51	415287
2021-12-14	176.40	180.87	176.37	179.67	281744
2021-12-15	179.67	179.67	174.24	175.66	547211
2021-12-16	176.36	179.22	173.91	175.26	482741
2021-12-17	175.00	177.28	171.51	175.11	687003
2021-12-20	172.78	177.13	172.78	174.53	480405
2021-12-21	175.27	178.82	175.27	178.63	228683
2021-12-22	179.40	181.66	177.65	177.86	458882
2021-12-23	177.86	179.23	175.00	175.66	561693
2021-12-27	176.33	178.83	176.24	178.35	231540
2021-12-28	179.80	181.00	174.50	176.70	233043
2021-12-29	177.24	180.83	175.70	180.58	187169
2021-12-30	180.66	184.75	179.57	181.71	194790
2021-12-31	181.80	182.64	179.57	180.44	187813
2022-01-03	180.41	182.00	178.22	180.51	186148
2022-01-04	182.09	182.77	176.60	180.38	260324
2022-01-05	179.93	179.93	171.68	172.28	309381
2022-01-06	171.40	172.67	166.61	166.77	685796
2022-01-07	165.72	168.06	161.60	162.20	442799
2022-01-10	160.28	163.77	158.14	163.39	357774
2022-01-11	162.96	165.79	161.40	165.22	297440
2022-01-12	165.18	168.49	165.18	166.11	190539
2022-01-13	166.11	168.18	162.79	164.03	166762
2022-01-14	162.99	166.12	161.22	164.48	271475
2022-01-18	162.11	163.60	154.62	154.77	472909
2022-01-19	154.78	157.11	151.68	151.98	360199
2022-01-20	153.01	155.76	150.01	150.71	367968
2022-01-21	149.06	152.50	147.28	148.06	509184
2022-01-24	146.37	152.37	144.47	151.17	528980
2022-01-25	148.82	150.89	146.68	147.60	319097
2022-01-26	147.83	149.06	143.50	145.16	293991
2022-01-27	146.53	148.05	144.82	145.69	231071
2022-01-28	145.55	148.23	142.82	148.22	154596
2022-01-31	147.60	150.72	147.51	150.14	248378
2022-02-01	151.48	152.29	147.34	151.93	221748
2022-02-02	152.01	153.96	150.16	153.04	215184
2022-02-03	151.12	153.43	150.01	151.90	342406
2022-02-04	150.84	154.35	149.58	151.66	241999
2022-02-07	151.32	153.18	149.83	151.70	258698
2022-02-08	151.11	154.03	150.15	152.96	270405
2022-02-09	154.65	158.99	153.75	157.63	372928
2022-02-10	155.57	157.15	151.09	152.58	402874
2022-02-11	154.08	159.57	153.37	154.39	319784
2022-02-14	153.98	155.60	147.17	147.60	513061
2022-02-15	143.00	143.00	119.30	139.55	3242316
2022-02-16	137.15	137.15	132.46	133.83	969033
2022-02-17	133.64	133.64	129.32	129.76	534507
2022-02-18	129.60	131.18	124.89	125.94	401421
2022-02-22	123.92	127.50	123.73	124.95	409286
2022-02-23	125.49	125.49	120.67	120.68	493416
2022-02-24	119.00	123.28	118.81	122.82	792854
2022-02-25	122.76	127.54	122.76	126.37	459077
2022-02-28	126.37	131.02	126.37	129.28	538407
2022-03-01	128.42	133.27	126.03	132.50	621534
2022-03-02	133.20	135.17	129.97	134.16	396476
2022-03-03	135.10	135.50	132.68	133.74	521012
2022-03-04	132.50	134.80	131.43	134.68	592181
2022-03-07	135.50	136.41	132.13	133.77	640978
2022-03-08	132.85	136.29	130.10	134.83	710038
2022-03-09	135.84	138.36	134.78	137.52	465091
2022-03-10	135.24	137.94	134.71	136.87	251028
2022-03-11	137.26	137.26	134.63	134.80	244505
2022-03-14	134.23	136.50	130.60	131.21	511595
2022-03-15	132.33	132.68	130.40	131.74	654027
2022-03-16	133.11	137.93	130.42	136.69	674544
2022-03-17	136.03	138.35	135.96	137.90	227529
2022-03-18	137.49	138.50	135.27	137.18	476320
2022-03-21	136.71	137.55	134.56	136.11	217523
2022-03-22	136.55	137.79	136.02	136.72	295930
2022-03-23	136.12	137.86	131.41	132.48	247587
2022-03-24	132.17	132.66	130.87	131.59	184337
2022-03-25	131.50	131.66	126.50	128.52	700895
2022-03-28	129.16	131.23	127.89	130.37	538290
2022-03-29	131.00	134.37	127.68	133.19	341046
2022-03-30	132.80	132.80	130.46	132.02	266665
2022-03-31	131.46	133.03	128.71	129.49	517514
2022-04-01	130.82	131.92	129.00	129.11	453888
2022-04-04	128.36	128.77	125.69	127.00	300908
2022-04-05	127.41	128.83	125.97	126.22	242321
2022-04-06	125.00	127.69	124.48	126.26	430194
2022-04-07	125.73	127.29	124.76	126.33	288544
2022-04-08	125.77	126.24	123.73	123.97	262856
2022-04-11	122.91	123.82	122.02	122.20	307334
2022-04-12	122.20	124.51	122.20	123.19	272670
2022-04-13	122.79	124.49	122.46	123.32	429109
2022-04-14	124.01	124.01	118.74	119.92	298837
2022-04-18	119.62	119.85	117.12	117.96	234017
2022-04-19	117.71	121.24	117.70	120.32	445126
2022-04-20	121.19	122.90	119.74	119.93	290139
2022-04-21	120.70	121.34	117.33	119.13	362242
2022-04-22	118.49	119.18	113.87	114.46	501051
2022-04-25	114.22	115.68	113.12	114.75	746979
2022-04-26	113.64	114.53	110.50	110.67	860207
2022-04-27	110.36	111.48	107.65	107.92	413785
2022-04-28	109.44	110.00	104.32	107.40	617062
2022-04-29	108.75	114.75	106.28	109.17	921812
2022-05-02	108.66	115.11	107.28	114.90	567641
2022-05-03	114.30	116.61	113.54	114.26	478634
2022-05-04	114.00	116.96	112.81	116.55	358888
2022-05-05	115.08	115.68	110.35	112.34	334793
2022-05-06	112.11	115.55	109.30	115.41	525250
2022-05-09	114.16	115.62	110.91	111.78	377030
2022-05-10	113.07	113.99	108.25	110.38	296781
2022-05-11	110.01	111.91	105.38	105.64	573658
2022-05-12	104.46	108.44	104.46	107.86	265422
2022-05-13	108.62	112.56	108.24	111.28	272957
2022-05-16	110.74	110.90	107.23	109.00	328557
2022-05-17	111.11	112.00	108.43	110.60	302667
2022-05-18	108.21	112.03	107.52	108.91	458958
2022-05-19	108.63	112.68	108.63	111.23	369171
2022-05-20	112.39	112.99	109.50	111.67	476326
2022-05-23	112.16	112.16	108.21	110.92	288708
2022-05-24	110.16	110.32	107.20	109.39	918634
2022-05-25	108.80	112.21	107.74	107.99	232050
2022-05-26	108.31	110.02	105.27	109.72	436797
2022-05-27	110.95	113.97	110.86	112.99	252410
2022-05-31	112.15	113.22	109.88	111.16	272631
2022-06-01	111.41	112.67	108.72	108.86	236487
2022-06-02	108.93	111.53	108.46	110.24	263322
2022-06-03	110.05	111.25	106.46	108.53	455688
2022-06-06	109.57	114.35	106.97	114.01	470018
2022-06-07	113.96	118.97	113.50	118.60	575614
2022-06-08	118.55	118.65	115.25	115.91	338128
2022-06-09	115.24	116.34	113.82	115.64	219655
2022-06-10	114.35	115.75	113.50	114.79	262085
2022-06-13	111.91	114.03	109.95	110.14	408376
2022-06-14	109.81	112.99	107.89	109.70	422698
2022-06-15	110.50	115.12	110.50	113.11	373969
2022-06-16	111.25	111.80	107.76	109.95	364647
2022-06-17	111.44	113.06	107.04	107.07	808605
2022-06-21	107.91	112.09	107.47	111.47	369723
2022-06-22	110.29	114.08	107.92	112.65	244851
2022-06-23	112.73	119.70	112.73	117.62	434771
2022-06-24	118.23	122.47	117.49	121.69	627682
2022-06-27	122.42	124.51	121.23	124.09	409423
2022-06-28	124.01	125.17	120.00	120.11	361633
2022-06-29	116.87	119.60	110.24	115.20	1915924
2022-06-30	115.06	115.30	112.35	113.75	1732236
2022-07-01	113.72	117.19	113.39	115.37	10030580
2022-07-05	114.51	116.72	111.31	116.62	572071
2022-07-06	116.63	116.87	114.81	115.76	460284
2022-07-07	116.72	118.21	115.87	117.38	278865
2022-07-08	116.67	118.26	115.70	116.58	344449
2022-07-11	115.80	116.51	114.41	115.61	389938
2022-07-12	115.20	117.56	112.01	112.32	306722
2022-07-13	111.00	112.49	110.00	110.46	305899
2022-07-14	108.94	110.85	107.17	110.41	339133
2022-07-15	112.75	113.38	109.29	109.69	566360
2022-07-18	109.77	110.93	106.28	106.45	434140
2022-07-19	107.77	111.05	107.08	110.88	446419
2022-07-20	110.38	113.21	110.05	111.98	317684
2022-07-21	111.81	113.73	110.98	113.73	237180
2022-07-22	114.31	114.31	109.80	110.72	357085
2022-07-25	110.55	110.81	109.32	110.21	252984
2022-07-26	110.23	110.73	107.96	108.68	426283
2022-07-27	108.93	111.04	108.05	110.31	423571
2022-07-28	110.13	111.49	107.18	110.20	364947
2022-07-29	109.69	110.52	107.87	110.12	338015
2022-08-01	109.42	111.63	108.79	111.31	335151
2022-08-02	110.96	113.88	109.96	112.00	325840
2022-08-03	112.63	113.10	110.97	111.45	399984
2022-08-04	111.29	112.39	109.95	110.70	324239
2022-08-05	108.68	109.48	103.62	109.12	536608
2022-08-08	109.12	110.11	107.50	109.47	389414
2022-08-09	107.71	108.99	104.80	105.24	444024
2022-08-10	107.00	108.40	106.20	107.33	402451
2022-08-11	107.80	112.88	107.50	109.18	578529
2022-08-12	109.39	110.57	108.51	109.84	174676
2022-08-15	109.78	113.26	109.15	112.23	264431
2022-08-16	111.20	111.79	109.11	111.35	277824
2022-08-17	110.60	111.68	109.08	109.23	321799
2022-08-18	108.93	109.54	107.41	108.20	191129
2022-08-19	107.70	108.04	105.88	107.07	404551
2022-08-22	106.32	106.83	105.30	106.74	345590
2022-08-23	106.75	108.60	106.29	108.31	420114
2022-08-24	108.71	109.98	107.18	109.36	301325
2022-08-25	110.20	111.11	108.41	111.05	258137
2022-08-26	111.18	111.18	107.71	108.20	407996
2022-08-29	107.43	107.43	105.00	105.01	265607
2022-08-30	105.22	106.65	103.53	105.27	266792
2022-08-31	106.11	106.36	102.16	102.29	270468
2022-09-01	101.30	102.00	100.01	101.91	308971
2022-09-02	102.24	102.75	99.36	99.66	305806
2022-09-06	99.66	100.36	98.50	99.26	270866
2022-09-07	99.27	102.14	99.15	101.73	346227
2022-09-08	101.23	103.11	99.72	101.82	345509
2022-09-09	103.44	105.96	103.05	105.35	290102
2022-09-12	105.89	106.68	102.63	103.50	296265
2022-09-13	101.69	102.72	98.00	98.11	472797
2022-09-14	97.96	98.64	96.28	97.37	557637
2022-09-15	96.74	97.70	95.43	95.76	326090
2022-09-16	96.89	98.34	94.78	95.27	730105
2022-09-19	94.03	94.92	90.86	92.98	441413
2022-09-20	91.50	92.55	88.44	89.92	671329
2022-09-21	90.69	93.38	89.42	90.82	616894
2022-09-22	90.41	90.41	86.02	86.30	522978
2022-09-23	85.58	87.42	84.86	86.56	356871
2022-09-26	86.04	87.11	84.00	85.42	350489
2022-09-27	86.31	87.80	83.78	84.23	321562
2022-09-28	85.19	89.69	84.75	89.24	510066
2022-09-29	88.11	88.81	87.04	87.84	367822
2022-09-30	87.99	90.68	86.91	87.03	372865
2022-10-03	87.48	90.59	86.76	90.03	423158
2022-10-04	91.21	91.99	89.67	89.70	414576
2022-10-05	88.01	88.45	85.73	86.72	585111
2022-10-06	86.80	87.89	85.25	85.77	256704
2022-10-07	84.81	85.75	81.39	81.47	374807
2022-10-10	81.45	81.77	78.33	78.96	563095
2022-10-11	78.84	79.90	77.20	78.16	485257
2022-10-12	78.02	78.24	75.13	75.24	534505
2022-10-13	73.82	76.39	72.70	76.16	1303469
2022-10-14	77.01	77.64	73.22	73.26	475570
2022-10-17	74.68	78.29	74.34	77.88	421583
2022-10-18	79.69	81.76	78.43	79.03	324813
2022-10-19	78.00	78.06	75.30	75.66	268965
2022-10-20	75.50	77.19	74.51	74.86	338080
2022-10-21	74.65	75.15	72.70	74.81	264032
2022-10-24	75.13	75.23	73.84	74.75	256396
2022-10-25	75.17	78.44	75.03	78.40	414430
2022-10-26	78.30	80.37	77.50	77.55	306892
2022-10-27	78.23	78.77	76.21	76.31	289089
2022-10-28	76.31	78.23	75.09	77.96	385478
2022-10-31	77.63	78.45	76.58	77.32	538595
2022-11-01	78.80	78.80	75.78	76.36	378641
2022-11-02	55.86	58.76	48.95	50.00	5826065
2022-11-03	48.86	54.71	48.52	53.88	1922588
2022-11-04	53.97	54.40	51.31	51.77	1043800
2022-11-07	52.25	52.86	48.51	48.98	1301308
2022-11-08	49.05	50.34	47.34	48.37	1219183
2022-11-09	48.20	48.68	46.19	46.24	842937
2022-11-10	48.61	50.52	48.10	50.50	924694
2022-11-11	50.34	53.19	50.01	52.61	979384
2022-11-14	52.43	52.99	50.30	50.85	720123
2022-11-15	52.17	56.29	51.55	55.85	896528
2022-11-16	55.66	55.86	54.02	54.11	642962
2022-11-17	53.20	53.78	51.80	53.13	509414
2022-11-18	54.09	54.20	52.50	52.64	407128
2022-11-21	52.09	52.88	51.35	52.20	459012
2022-11-22	52.20	52.47	50.78	52.28	366397
2022-11-23	52.52	53.73	50.79	51.05	442863
2022-11-25	51.08	52.44	51.00	52.05	139024
2022-11-28	51.46	51.92	48.43	48.63	797645
2022-11-29	48.58	49.90	47.72	48.06	792515
2022-11-30	48.12	51.87	46.74	51.61	986694
2022-12-01	51.41	52.01	49.86	50.96	561491
2022-12-02	50.89	52.65	50.05	50.84	703772
2022-12-05	50.53	50.57	48.10	49.45	1036055
2022-12-06	49.08	49.08	46.72	47.30	516221
2022-12-07	47.32	48.60	46.20	48.14	757847
2022-12-08	48.44	49.68	47.55	48.12	713477
2022-12-09	47.70	48.37	47.03	47.54	513953
2022-12-12	47.98	49.83	47.32	49.07	820879
2022-12-13	51.43	52.81	49.02	50.02	773966
2022-12-14	49.52	51.07	48.73	49.25	434853
2022-12-15	48.40	49.36	47.58	48.44	520682
2022-12-16	47.61	49.11	47.08	48.74	2328981
2022-12-19	48.45	48.45	46.42	47.00	652289
2022-12-20	46.85	48.52	46.11	48.14	596462
2022-12-21	48.77	50.00	48.39	49.07	521777
2022-12-22	48.45	48.60	47.32	48.36	460813
2022-12-23	48.27	48.91	47.72	48.44	364548
2022-12-27	48.28	48.28	46.77	47.05	385911
2022-12-28	47.22	47.29	46.14	46.90	539311
2022-12-29	47.49	49.33	47.04	49.17	439962
2022-12-30	48.59	50.77	48.37	50.42	363770
2023-01-03	51.00	51.89	49.83	51.54	528339
2023-01-04	52.20	53.11	51.19	53.03	429667
2023-01-05	52.66	53.24	50.59	51.89	601048
2023-01-06	52.21	52.76	50.64	52.33	593651
2023-01-09	53.07	54.51	52.18	53.84	675031
2023-01-10	53.59	54.79	53.58	54.53	329441
2023-01-11	55.00	56.35	54.67	54.96	290116
2023-01-12	55.31	55.80	53.67	55.48	309320
2023-01-13	54.98	57.35	54.97	57.06	356169
2023-01-17	56.91	57.78	56.05	57.59	716403
2023-01-18	58.05	58.65	54.83	54.86	521375
2023-01-19	54.46	56.31	53.17	55.88	483646
2023-01-20	56.18	56.64	54.38	56.00	461131
2023-01-23	56.25	58.08	56.00	57.81	414655
2023-01-24	57.29	58.31	52.79	52.95	416183
2023-01-25	52.44	54.53	51.82	54.45	363022
2023-01-26	55.00	55.92	54.61	55.80	315303
2023-01-27	56.09	57.67	55.95	57.54	358292
2023-01-30	56.67	57.17	55.00	55.09	528015
2023-01-31	55.25	56.02	55.09	55.47	457815
2023-02-01	55.12	57.41	54.99	57.05	508711
2023-02-02	57.61	60.45	57.04	60.43	842808
2023-02-03	59.03	59.96	56.90	57.33	437545
2023-02-06	56.75	56.93	55.25	55.38	265210
2023-02-07	55.36	58.47	54.52	58.26	451641
2023-02-08	57.55	58.06	56.80	57.46	299617
2023-02-09	58.13	58.37	54.12	54.22	457389
2023-02-10	53.73	55.40	53.20	55.10	407032
2023-02-13	54.93	55.52	53.98	54.19	360699
2023-02-14	53.39	54.46	52.20	52.43	472844
2023-02-15	52.26	55.31	52.05	55.25	551095
2023-02-16	53.96	56.02	53.29	54.43	381973
2023-02-17	54.53	54.53	52.98	54.01	303769
2023-02-21	53.00	53.37	51.51	51.63	450259
2023-02-22	52.18	53.60	51.59	53.15	449148
2023-02-23	53.86	53.99	52.54	53.31	356454
2023-02-24	51.92	53.19	51.64	52.98	390755
2023-02-27	55.09	55.09	52.16	52.96	429796
2023-02-28	52.67	55.11	52.37	54.44	858495
2023-03-01	55.55	59.19	55.55	57.14	1251170
2023-03-02	56.16	58.25	54.56	57.44	727260
2023-03-03	57.27	57.86	56.13	56.46	504835
2023-03-06	56.61	57.24	54.62	54.72	370008
2023-03-07	54.76	55.62	53.60	53.70	304476
2023-03-08	53.77	56.08	53.77	55.83	462872
2023-03-09	55.79	56.36	52.68	52.93	433453
2023-03-10	52.61	52.84	50.62	51.51	580579
2023-03-13	50.72	52.48	50.00	52.16	390651
2023-03-14	53.06	54.56	52.45	54.04	661438
2023-03-15	53.13	55.41	51.77	55.26	496074
2023-03-16	54.68	57.13	54.28	56.97	478316
2023-03-17	57.15	57.39	55.45	55.60	811798
2023-03-20	55.87	57.04	55.02	56.53	358454
2023-03-21	57.05	59.49	56.65	58.79	736714
2023-03-22	58.70	58.95	55.73	55.77	670294
2023-03-23	56.29	57.65	55.34	56.02	305400
2023-03-24	55.50	55.54	54.52	54.92	366011
2023-03-27	55.49	56.67	55.04	56.24	512528
2023-03-28	55.80	56.06	53.91	54.28	382850
2023-03-29	55.18	55.56	54.59	55.52	410708
2023-03-30	56.12	56.39	55.11	56.36	315656
2023-03-31	56.90	58.75	56.22	58.67	365140
2023-04-03	58.53	58.69	57.09	57.99	312344
2023-04-04	58.34	58.71	57.49	58.46	321320
2023-04-05	58.14	58.54	57.29	57.96	260313
2023-04-06	58.08	59.12	57.09	58.71	388139
2023-04-10	58.07	59.39	57.63	59.35	193455
2023-04-11	59.72	60.65	59.51	60.41	403302
2023-04-12	61.35	62.00	60.21	60.40	499230
2023-04-13	60.84	61.75	60.58	61.47	280506
2023-04-14	61.35	61.50	59.19	59.70	322226
2023-04-17	59.83	59.83	58.83	58.88	320186
2023-04-18	59.54	59.65	57.33	57.88	291409
2023-04-19	57.39	59.75	57.19	59.35	298513
2023-04-20	58.75	59.61	58.32	59.05	362138
2023-04-21	59.48	62.66	58.81	62.25	482965
2023-04-24	62.25	62.78	61.39	62.38	303521
2023-04-25	61.54	61.93	60.43	60.63	467568
2023-04-26	60.70	60.76	59.07	59.12	243617
2023-04-27	59.30	59.91	56.74	59.88	280697
2023-04-28	59.55	61.43	59.44	60.77	301981
2023-05-01	60.80	62.02	60.35	61.47	462467
2023-05-02	61.02	62.09	58.35	58.46	643489
2023-05-03	62.74	67.95	62.00	66.94	1063463
2023-05-04	66.84	67.00	64.72	65.24	514760
2023-05-05	66.47	66.47	64.88	65.82	458642
2023-05-08	65.87	65.87	64.32	65.00	437022
2023-05-09	64.36	65.77	64.35	65.45	332700
2023-05-10	66.84	67.60	66.21	67.06	379884
2023-05-11	66.86	67.96	65.44	67.85	323024
2023-05-12	67.94	71.25	67.90	70.95	674219
2023-05-15	71.14	71.15	69.76	70.03	426923
2023-05-16	68.92	70.86	68.85	70.21	278788
2023-05-17	70.61	72.68	69.70	72.24	344757
2023-05-18	71.89	73.69	71.04	73.25	395632
2023-05-19	73.85	74.93	72.49	73.36	664116
2023-05-22	73.13	75.03	72.47	74.65	398997
2023-05-23	74.33	76.15	71.19	72.02	455030
2023-05-24	71.50	73.74	71.11	73.06	370026
2023-05-25	72.92	73.29	71.50	72.66	200662
2023-05-26	72.52	74.19	71.82	73.68	203095
2023-05-30	74.10	75.68	74.10	75.32	300227
2023-05-31	75.02	75.87	72.88	73.42	515790
2023-06-01	73.41	73.72	71.77	72.92	235827
2023-06-02	73.75	74.41	73.02	73.98	328760
2023-06-05	73.30	74.13	72.63	73.37	322669
2023-06-06	73.03	75.14	73.03	74.46	419308
2023-06-07	75.00	77.14	74.62	75.94	470260
2023-06-08	75.35	75.35	73.02	73.52	423012
2023-06-09	73.68	74.09	72.16	72.24	211803
2023-06-12	72.25	73.71	71.55	72.34	307701
2023-06-13	73.05	73.72	72.10	72.45	395438
2023-06-14	72.45	73.28	71.71	72.22	356783
2023-06-15	72.82	73.91	72.28	72.32	420302
2023-06-16	73.29	73.29	71.40	71.69	877438
2023-06-20	71.12	74.06	70.85	73.38	335661
2023-06-21	72.94	73.03	70.70	70.80	375784
2023-06-22	70.80	71.09	69.75	71.09	221724
2023-06-23	70.12	71.25	69.93	70.11	1020037
2023-06-26	69.87	70.94	69.51	69.63	200308
2023-06-27	69.61	70.19	68.90	69.14	295229
2023-06-28	69.08	70.73	68.44	70.73	234743
2023-06-29	70.51	73.06	70.51	73.01	318885
2023-06-30	73.62	75.05	72.71	73.67	340645
2023-07-03	73.15	73.21	72.25	72.96	101557
2023-07-05	72.60	73.41	71.91	72.40	203760
2023-07-06	71.51	72.04	69.92	70.25	228454
2023-07-07	70.62	71.51	70.40	70.78	202255
2023-07-10	70.59	72.43	69.89	72.34	259092
2023-07-11	72.47	74.01	71.82	73.12	218140
2023-07-12	74.20	74.62	73.31	73.35	209864
2023-07-13	74.36	75.07	73.25	73.38	561239
2023-07-14	73.13	73.52	72.12	72.37	461731
2023-07-17	72.03	72.58	71.25	71.35	319628
2023-07-18	71.00	71.11	66.20	67.48	705614
2023-07-19	68.03	69.32	66.99	67.42	956997
2023-07-20	65.30	65.53	62.79	62.87	660696
2023-07-21	62.87	64.01	62.24	63.18	624780
2023-07-24	63.33	63.89	61.74	62.21	291430
2023-07-25	62.09	63.29	62.09	62.56	575344
2023-07-26	62.48	63.24	61.82	62.26	388091
2023-07-27	63.28	63.40	61.63	61.73	478604
2023-07-28	62.46	63.45	62.29	62.96	465316
2023-07-31	62.96	63.88	62.84	63.15	643814
2023-08-01	63.04	63.04	61.61	61.70	649232
2023-08-02	62.76	65.01	62.27	64.58	1427681
2023-08-03	64.15	64.94	63.11	63.88	345150
2023-08-04	63.88	65.29	62.00	64.98	454373
2023-08-07	65.26	66.16	63.55	65.27	320979
2023-08-08	65.00	65.00	63.81	64.32	299822
2023-08-09	64.05	65.55	63.81	65.46	340857
2023-08-10	65.82	65.96	63.71	64.20	314578
2023-08-11	63.92	66.60	63.92	66.45	244552
2023-08-14	66.37	66.48	65.48	66.30	205844
2023-08-15	66.16	66.65	64.54	64.68	231168
2023-08-16	64.20	65.18	63.38	63.44	340533
2023-08-17	63.45	63.80	61.12	61.17	515687
2023-08-18	60.33	61.14	58.36	58.47	438235
2023-08-21	58.44	58.86	57.58	57.94	530131
2023-08-22	58.21	58.25	57.31	57.61	339526
2023-08-23	57.61	57.82	56.64	56.85	265937
2023-08-24	56.76	57.03	55.66	55.97	401516
2023-08-25	56.11	58.27	56.02	57.89	462071
2023-08-28	58.05	58.90	56.60	56.83	349391
2023-08-29	57.04	57.98	56.52	57.59	403889
2023-08-30	57.64	58.33	57.17	57.58	496638
2023-08-31	57.79	58.08	56.65	56.86	323981
2023-09-01	57.12	57.70	56.59	57.04	349360
2023-09-05	56.95	61.44	56.80	59.22	929241
2023-09-06	59.07	59.59	58.26	58.98	449863
2023-09-07	58.44	58.44	55.05	55.53	586491
2023-09-08	55.51	56.06	53.58	53.67	834423
2023-09-11	54.67	54.67	54.67	54.67	92113
2023-09-12	54.55	55.11	53.02	53.42	508929
2023-09-13	53.46	55.32	53.46	53.94	719458
2023-09-14	54.18	55.00	53.49	54.23	473949
2023-09-15	54.31	56.06	53.88	55.55	8968798
2023-09-18	55.30	55.30	53.38	53.85	679993
2023-09-19	53.79	56.05	53.79	54.86	635894
2023-09-20	55.04	55.58	53.80	53.84	357003
2023-09-21	53.37	53.37	50.83	51.06	684176
2023-09-22	51.24	52.08	49.52	49.82	488611
2023-09-25	49.80	49.94	47.97	48.50	557512
2023-09-26	47.13	47.28	45.32	45.58	826545
2023-09-27	45.71	45.99	44.05	44.60	553787
2023-09-28	44.57	46.33	44.08	45.27	968898
2023-09-29	45.83	46.48	44.54	45.04	547073
2023-10-02	44.95	45.95	44.13	45.16	601347
2023-10-03	44.60	45.38	44.29	44.41	486674
2023-10-04	44.51	44.67	43.66	43.94	636882
2023-10-05	43.58	45.13	42.66	43.69	449479
2023-10-06	43.27	43.72	42.58	43.24	357045
2023-10-09	42.95	44.29	42.86	43.80	330564
2023-10-10	43.82	46.05	43.72	45.81	756902
2023-10-11	44.85	45.85	44.00	44.71	596091
2023-10-12	44.69	44.69	42.89	42.96	500385
2023-10-13	42.99	43.55	42.07	42.14	435772
2023-10-16	42.47	43.31	41.85	42.25	533818
2023-10-17	41.93	43.73	41.86	42.39	628432
2023-10-18	41.97	42.26	40.99	41.16	627141
2023-10-19	41.15	41.87	39.91	40.05	421603
2023-10-20	40.11	40.54	39.22	39.63	451307
2023-10-23	39.45	39.81	38.07	38.07	490062
2023-10-24	38.39	38.66	37.15	37.22	711856
2023-10-25	36.57	36.72	35.21	35.72	615224
2023-10-26	35.72	36.21	34.57	35.57	709348
2023-10-27	35.72	35.74	34.38	34.85	595204
2023-10-30	35.69	35.69	33.93	35.30	511452
2023-10-31	35.50	36.74	35.34	35.54	751704
2023-11-01	35.36	35.78	34.99	35.77	635163
2023-11-02	30.25	32.53	28.76	29.24	2557467
2023-11-03	29.82	31.61	29.71	30.44	1775953
2023-11-06	30.41	30.64	28.72	29.51	1152383
2023-11-07	29.36	30.81	29.23	30.79	892917
2023-11-08	30.98	31.68	29.98	30.92	1082588
2023-11-09	31.09	31.15	29.86	30.24	637465
2023-11-10	30.30	31.24	29.92	30.76	571029
2023-11-13	30.56	31.04	29.94	30.77	394173
2023-11-14	31.83	33.63	31.66	33.06	695966
2023-11-15	32.98	34.53	32.98	33.42	480369
2023-11-16	33.07	33.87	32.99	33.48	495547
2023-11-17	33.64	33.90	32.75	33.11	599755
2023-11-20	33.00	33.39	32.60	33.00	576997
2023-11-21	32.85	32.85	32.09	32.47	404877
2023-11-22	32.92	33.76	32.86	33.62	427973
2023-11-24	33.44	34.21	33.44	33.77	140725
2023-11-27	33.28	34.62	33.23	34.51	610155
2023-11-28	34.36	35.15	34.25	34.61	545930
2023-11-29	34.87	35.62	34.36	34.72	498193
2023-11-30	34.70	35.01	33.11	33.36	556767
2023-12-01	33.15	33.91	32.49	33.79	1040528
2023-12-04	33.80	35.11	33.80	35.08	718117
2023-12-05	35.07	35.10	32.91	33.49	759958
2023-12-06	33.93	34.74	33.58	33.77	582297
2023-12-07	33.78	35.16	33.17	35.15	463133
2023-12-08	34.84	35.61	34.63	34.98	460955
2023-12-11	34.78	35.45	34.44	34.45	544593
2023-12-12	34.62	36.50	34.17	36.33	834890
2023-12-13	36.45	37.90	35.12	37.73	640412
2023-12-14	38.61	39.33	37.48	39.18	1071958
2023-12-15	39.47	39.82	37.49	38.26	3760658
2023-12-18	38.18	39.01	37.14	37.32	550974
2023-12-19	37.73	38.53	37.32	38.44	516212
2023-12-20	38.49	39.38	37.70	37.93	528779
2023-12-21	38.35	39.28	38.10	38.96	430134
2023-12-22	39.14	39.98	38.51	39.22	308884
2023-12-26	39.33	39.77	38.69	38.78	224912
2023-12-27	38.93	39.02	38.32	38.35	261537
2023-12-28	38.20	39.25	38.20	38.86	211874
2023-12-29	38.67	38.73	37.54	37.63	284879
2024-01-02	37.46	38.15	36.93	37.33	341836
2024-01-03	36.00	36.11	33.71	33.83	607073
2024-01-04	34.34	34.77	33.36	34.12	507003
2024-01-05	33.72	34.29	33.24	33.87	389957
2024-01-08	33.91	36.04	33.74	35.92	406206
2024-01-09	35.30	35.89	34.77	34.85	357488
2024-01-10	34.76	35.31	34.71	35.27	351770
2024-01-11	35.01	35.01	33.95	34.33	487676
2024-01-12	34.88	35.17	33.70	34.17	325080
2024-01-16	33.92	34.61	33.50	33.89	350296
2024-01-17	33.13	33.64	32.15	32.57	477994
2024-01-18	33.05	33.11	32.25	32.78	461738
2024-01-19	32.94	33.10	32.40	32.74	389916
2024-01-22	32.92	34.29	32.73	33.93	707034
2024-01-23	34.59	34.65	33.50	34.41	459930
2024-01-24	35.02	35.11	33.53	34.19	424630
2024-01-25	34.79	34.88	34.26	34.73	364143
2024-01-26	34.92	35.56	34.47	34.99	378653
2024-01-29	35.15	35.17	34.36	34.94	353996
2024-01-30	34.39	34.45	32.00	32.45	775894
2024-01-31	32.44	33.30	32.00	32.17	578395
2024-02-01	32.53	32.72	31.37	32.50	373935
2024-02-02	31.89	32.54	31.08	32.04	470005
2024-02-05	31.60	31.75	30.19	30.45	1152568
2024-02-06	30.45	31.92	30.32	31.75	851599
2024-02-07	31.97	32.91	31.65	32.46	707860
2024-02-08	29.00	30.01	28.01	29.10	2060663
2024-02-09	28.23	29.08	26.66	27.41	964378
2024-02-12	27.66	29.08	27.52	28.90	1039485
2024-02-13	28.28	28.62	27.52	28.60	914708
2024-02-14	29.02	29.50	26.75	27.73	1073791
2024-02-15	28.03	28.75	27.70	28.30	797016
2024-02-16	27.79	28.63	27.35	28.58	567544
2024-02-20	28.09	28.66	27.74	28.20	413290
2024-02-21	27.94	27.94	26.90	27.29	551974
2024-02-22	26.94	27.30	26.16	26.31	624784
2024-02-23	26.03	27.42	25.98	27.25	444519
2024-02-26	27.22	28.21	27.15	27.93	662172
2024-02-27	28.30	28.33	27.04	27.36	407343
2024-02-28	27.08	27.47	25.97	26.15	474333
2024-02-29	26.52	26.91	25.83	26.24	550549
2024-03-01	26.50	26.68	25.92	26.36	532728
2024-03-04	26.13	26.60	25.69	26.57	626397
2024-03-05	26.31	26.81	26.23	26.40	323349
2024-03-06	26.72	28.14	26.45	27.79	639763
2024-03-07	28.17	28.68	27.68	28.06	423494
2024-03-08	28.31	28.81	28.30	28.55	629230
2024-03-11	28.44	29.18	27.88	28.28	513680
2024-03-12	28.56	28.71	27.86	28.08	395944
2024-03-13	27.81	28.83	27.68	27.76	396382
2024-03-14	27.68	28.24	27.20	27.59	460856
2024-03-15	27.38	28.19	26.94	27.69	1675121
2024-03-18	27.86	27.99	26.85	27.47	668223
2024-03-19	27.43	28.01	27.16	27.64	449009
2024-03-20	27.70	27.99	26.89	27.93	773499
2024-03-21	28.25	28.91	28.12	28.44	448054
2024-03-22	28.53	28.95	27.92	27.93	402481
2024-03-25	27.94	28.44	27.94	28.40	307540
2024-03-26	28.68	28.74	27.71	27.89	624318
2024-03-27	28.23	29.24	27.98	29.24	410633
2024-03-28	29.20	29.71	28.38	29.23	447440
2024-04-01	29.30	29.40	28.33	28.63	385578
2024-04-02	28.12	28.12	27.05	27.75	669555
2024-04-03	27.49	27.96	27.32	27.57	285263
2024-04-04	27.89	28.46	27.48	27.59	383712
2024-04-05	27.41	27.82	27.38	27.52	312637
2024-04-08	27.78	27.94	27.29	27.90	247825
2024-04-09	28.00	29.03	27.89	28.64	373128
2024-04-10	27.47	27.80	26.56	27.44	443530
2024-04-11	27.95	28.03	27.07	27.32	307034
2024-04-12	27.15	27.22	26.72	27.18	472513
2024-04-15	27.20	27.34	26.62	26.88	343393
2024-04-16	26.58	27.27	26.42	26.65	322939
2024-04-17	26.86	27.17	26.14	26.27	412388
2024-04-18	26.34	27.32	26.26	27.25	322456
2024-04-19	27.26	27.97	27.26	27.83	331952
2024-04-22	27.87	28.30	27.39	28.18	450072
2024-04-23	28.00	29.31	27.84	28.43	439969
2024-04-24	28.22	28.35	27.07	27.43	486690
2024-04-25	27.25	27.44	26.74	27.13	500170
2024-04-26	27.27	28.28	27.27	27.86	393193
2024-04-29	27.90	28.36	27.19	27.40	424928
2024-04-30	26.95	27.42	26.63	26.81	491090
2024-05-01	26.88	27.72	26.59	27.17	459822
2024-05-02	27.17	29.64	26.89	29.29	604893
2024-05-03	29.87	30.74	29.35	30.13	865887
2024-05-06	30.22	30.31	29.51	29.98	628069
2024-05-07	29.90	30.68	29.66	30.30	368099
2024-05-08	30.09	30.26	29.75	29.96	357297
2024-05-09	29.95	30.45	29.84	30.25	679330
2024-05-10	30.41	31.15	29.35	30.12	537091
2024-05-13	30.35	31.40	30.27	30.80	465784
2024-05-14	31.49	32.38	29.80	30.28	510155
2024-05-15	30.83	31.40	29.45	29.87	443064
2024-05-16	29.80	31.77	29.46	31.66	506144
2024-05-17	31.58	31.64	30.16	30.44	460062
2024-05-20	30.28	31.08	30.04	30.73	407131
2024-05-21	30.56	31.98	30.56	31.91	376120
2024-05-22	31.64	32.41	31.42	32.24	316688
2024-05-23	32.22	32.26	31.50	31.70	552367
2024-05-24	32.12	33.12	31.19	32.63	475305
2024-05-28	32.85	33.25	31.90	32.40	263131
2024-05-29	31.74	32.31	31.42	31.81	319965
2024-05-30	32.24	33.32	32.01	32.65	297423
2024-05-31	32.70	33.38	32.06	32.59	315341
2024-06-03	32.84	32.91	31.51	31.61	354891
2024-06-04	31.40	31.46	30.25	30.66	401877
2024-06-05	30.87	30.87	30.28	30.53	335691
2024-06-06	30.11	30.70	29.88	29.94	267644
2024-06-07	29.55	30.39	29.39	29.72	302325
2024-06-10	29.19	29.48	28.75	29.27	281420
2024-06-11	28.97	29.59	28.87	29.39	311273
2024-06-12	30.47	30.88	28.69	29.03	460835
2024-06-13	28.99	29.10	27.05	27.23	402914
2024-06-14	26.93	28.06	26.49	27.91	515926
2024-06-17	27.91	28.44	26.63	27.91	444531
2024-06-18	27.76	28.46	27.41	27.46	543089
2024-06-20	27.33	28.51	27.01	28.26	448961
2024-06-21	28.36	28.64	27.18	27.44	2111904
2024-06-24	27.39	28.39	27.06	27.27	566996
2024-06-25	27.19	27.96	26.58	26.62	450320
2024-06-26	26.40	27.05	26.16	26.22	407845
2024-06-27	26.24	26.33	25.45	26.27	593633
2024-06-28	26.41	27.14	26.26	27.07	1608564
2024-07-01	27.06	27.50	26.15	26.65	540644
2024-07-02	26.67	27.10	25.64	26.16	510400
2024-07-03	26.34	26.90	25.72	26.76	188463
2024-07-05	26.64	26.97	26.25	26.57	234736
2024-07-08	26.84	27.06	26.24	26.29	389663
2024-07-09	26.28	26.39	25.12	25.92	553581
2024-07-10	25.95	25.95	25.30	25.61	321638
2024-07-11	26.04	27.01	25.55	26.77	405532
2024-07-12	27.13	27.33	26.43	26.55	415695
2024-07-15	26.54	27.02	26.19	26.44	500798
2024-07-16	26.50	27.65	26.20	27.56	694592
2024-07-17	27.29	28.78	27.28	28.66	692292
2024-07-18	28.37	29.14	27.49	27.52	504361
2024-07-19	27.67	27.97	27.04	27.52	368496
2024-07-22	27.57	28.04	27.12	28.04	353792
2024-07-23	27.87	29.53	27.45	29.44	410815
2024-07-24	29.26	30.22	29.08	29.62	408832
2024-07-25	29.62	30.34	29.15	29.29	411347
2024-07-26	29.81	30.27	29.13	29.31	242385
2024-07-29	29.18	29.49	28.16	28.35	304943
2024-07-30	28.55	29.49	28.33	29.39	328098
2024-07-31	29.26	30.10	28.43	29.21	562063
2024-08-01	32.13	39.70	32.00	38.85	2313482
2024-08-02	39.60	39.70	37.15	39.22	1347707
2024-08-05	37.78	40.24	36.50	40.00	1383856
2024-08-06	40.13	42.14	39.74	41.35	898257
2024-08-07	40.98	40.98	38.70	39.05	494855
2024-08-08	39.51	40.62	39.23	40.20	555467
2024-08-09	40.31	41.12	39.54	40.85	587094
2024-08-12	40.50	40.73	39.83	40.39	402515
2024-08-13	40.44	42.10	40.26	41.70	487166
2024-08-14	41.67	42.59	41.22	41.56	582409
2024-08-15	41.93	43.19	41.93	42.93	471431
2024-08-16	42.41	43.40	41.86	42.55	491861
2024-08-19	42.71	43.76	42.51	43.09	319234
2024-08-20	42.48	43.26	42.10	42.17	302943
2024-08-21	42.22	43.50	41.96	43.48	309631
2024-08-22	43.18	43.40	42.12	42.52	392616
2024-08-23	42.95	45.49	42.75	44.80	560888
2024-08-26	44.87	45.82	44.61	45.43	330949
2024-08-27	45.32	45.48	44.68	45.40	371645
2024-08-28	45.42	45.42	44.50	45.19	277300
2024-08-29	45.26	45.84	45.02	45.26	219508
2024-08-30	45.35	45.82	44.25	44.48	281215
2024-09-03	44.01	44.84	42.92	44.00	543295
2024-09-04	44.01	44.24	43.36	44.03	368129
2024-09-05	44.08	44.60	43.50	44.48	327018
2024-09-06	44.41	45.42	43.94	45.29	854070
2024-09-09	45.14	45.26	43.51	44.49	436148
2024-09-10	44.40	44.53	43.13	43.26	416630
2024-09-11	43.20	43.45	42.08	43.07	527313
2024-09-12	43.30	43.88	42.45	42.83	357974
2024-09-13	43.19	43.89	42.90	43.16	330626
2024-09-16	43.15	45.06	43.07	44.87	555478
2024-09-17	45.11	45.83	44.31	44.92	567497
2024-09-18	44.81	45.09	42.69	42.78	555154
2024-09-19	43.75	44.06	42.66	43.42	547419
2024-09-20	43.25	44.71	42.77	44.62	3091875
2024-09-23	44.87	45.05	43.42	44.06	597774
2024-09-24	44.27	44.41	42.84	42.94	352949
2024-09-25	43.16	43.48	42.26	42.55	572508
2024-09-26	42.64	43.41	42.26	42.33	392364
2024-09-27	42.80	43.73	42.68	43.02	336612
2024-09-30	42.86	43.97	42.86	43.60	394641
2024-10-01	43.38	43.38	41.92	42.38	275876
2024-10-02	42.46	42.68	41.73	42.30	292347
2024-10-03	42.18	42.28	41.38	41.51	300887
2024-10-04	41.94	42.68	41.61	42.39	330561
2024-10-07	42.22	42.52	41.64	42.25	326972
2024-10-08	42.45	43.56	42.26	43.04	287624
2024-10-09	43.00	43.38	42.71	42.95	308908
2024-10-10	42.46	42.52	41.70	42.12	300545
2024-10-11	42.28	42.98	42.02	42.62	313491
2024-10-14	42.85	43.43	42.62	42.73	224816
2024-10-15	42.56	43.14	42.35	42.38	208272
2024-10-16	42.70	43.32	42.31	42.56	672472
2024-10-17	42.52	42.63	41.28	41.43	369594
2024-10-18	41.45	41.78	41.08	41.10	307211
2024-10-21	41.05	41.06	40.25	40.47	385915
2024-10-22	40.32	41.45	40.32	41.10	354500
2024-10-23	40.76	40.93	39.62	39.93	362712
2024-10-24	40.05	40.33	39.05	39.23	341433
2024-10-25	39.40	39.89	39.17	39.50	297644
2024-10-28	40.00	41.26	39.70	40.39	455527
2024-10-29	39.98	40.42	39.80	40.12	450049
2024-10-30	45.22	55.75	45.15	53.05	2647874
2024-10-31	52.56	52.56	47.49	48.64	1061254
2024-11-01	49.35	49.67	47.78	48.67	683792
2024-11-04	48.52	49.57	47.82	48.51	616867
2024-11-05	48.01	50.20	48.01	49.80	529927
2024-11-06	52.00	52.95	50.84	52.50	516533
2024-11-07	52.26	53.31	51.85	52.46	495532
2024-11-08	52.62	52.90	50.11	50.14	466706
2024-11-11	49.90	50.32	48.21	48.86	690920
2024-11-12	48.93	49.92	48.58	48.89	429878
2024-11-13	49.17	49.17	47.69	47.81	330895
2024-11-14	48.01	48.42	46.45	46.60	453626
2024-11-15	46.89	47.11	45.67	45.67	412855
2024-11-18	45.67	47.00	45.67	46.05	525135
2024-11-19	42.82	43.81	42.02	42.41	1273805
2024-11-20	42.05	42.48	41.28	41.82	1723174
2024-11-21	42.23	44.17	42.08	44.11	1251299
2024-11-22	44.61	45.91	43.48	45.69	742150
2024-11-25	46.41	48.11	45.93	45.96	641452
2024-11-26	45.69	46.34	45.19	45.45	418232
2024-11-27	45.69	48.60	44.87	48.46	685584
2024-11-29	48.47	48.67	46.28	46.59	454324
2024-12-02	46.73	47.84	45.90	47.61	700479
2024-12-03	47.29	47.37	45.76	46.90	581178
2024-12-04	46.83	47.63	45.60	45.91	464634
2024-12-05	45.95	46.45	45.61	46.04	634426
2024-12-06	46.11	46.75	45.64	46.00	346614
2024-12-09	46.35	47.82	46.16	47.10	349781
2024-12-10	47.33	47.70	46.64	47.14	390823
2024-12-11	47.60	47.60	46.38	47.01	452080
2024-12-12	47.06	47.19	45.68	45.96	333316
2024-12-13	45.48	46.05	44.46	46.01	296981
2024-12-16	45.63	46.23	45.17	45.32	324626
2024-12-17	45.21	45.72	44.58	45.21	524973
2024-12-18	45.42	47.00	43.93	44.18	790333
2024-12-19	44.19	45.18	43.29	44.39	907221
2024-12-20	43.99	45.44	43.49	44.98	2644184
2024-12-23	44.72	44.96	44.19	44.50	259977
2024-12-24	44.34	44.34	42.86	43.20	233705
2024-12-26	43.02	44.69	42.88	44.58	323344
2024-12-27	44.53	44.57	43.38	44.06	206707
2024-12-30	43.68	43.68	42.80	43.32	233971
2024-12-31	43.68	44.78	43.68	44.52	423430
2025-01-02	44.77	44.86	43.69	44.32	242170
2025-01-03	44.44	45.38	44.09	45.32	217761
2025-01-06	45.09	45.36	44.58	44.71	365558
2025-01-07	44.63	45.20	42.64	43.37	540649
2025-01-08	43.25	43.60	42.27	43.09	626522
2025-01-10	42.39	42.62	41.37	42.28	353679
2025-01-13	41.79	42.48	41.36	42.32	289112
2025-01-14	42.49	42.57	41.49	42.32	284490
2025-01-15	43.17	43.38	42.73	43.13	271904
2025-01-16	43.38	43.38	41.87	42.14	325112
2025-01-17	42.71	43.34	42.35	42.57	255724
2025-01-21	42.70	43.34	42.66	42.91	390289
2025-01-22	42.62	42.82	42.22	42.62	282962
2025-01-23	42.63	43.18	42.19	43.17	245440
2025-01-24	43.14	43.66	42.87	43.63	231033
2025-01-27	43.76	44.68	43.58	44.35	228441
2025-01-28	44.23	45.14	43.98	44.89	454138
2025-01-29	44.78	45.00	44.15	44.69	189268
2025-01-30	45.19	45.87	44.84	45.31	221342
2025-01-31	45.60	45.77	44.78	44.99	401935
2025-02-03	44.38	44.49	43.04	43.42	352066
2025-02-04	43.06	43.98	42.33	43.85	264256
2025-02-05	43.92	47.00	43.92	44.38	498292
2025-02-06	42.07	47.69	39.05	39.43	1356773
2025-02-07	39.51	40.86	38.40	40.16	797435
2025-02-10	40.40	42.71	40.18	42.40	788558
2025-02-11	41.96	42.04	41.10	41.25	625091
2025-02-12	40.55	40.92	39.93	40.49	449346
2025-02-13	40.60	40.78	39.65	40.23	306492
2025-02-14	40.60	40.80	39.32	39.61	242688
2025-02-18	39.24	40.21	38.80	39.97	464681
2025-02-19	39.78	40.50	39.57	40.12	470060
2025-02-20	39.94	40.43	39.23	39.65	343879
2025-02-21	39.25	40.05	39.25	39.72	429368
2025-02-24	39.75	39.95	39.25	39.83	394921
2025-02-25	39.77	40.06	39.18	39.48	307301
2025-02-26	39.28	40.42	39.28	39.73	310399
2025-02-27	39.73	39.96	38.42	38.47	288680
2025-02-28	38.38	38.70	37.69	38.06	852340
2025-03-03	37.99	38.78	37.49	37.73	537847
2025-03-04	37.55	37.93	37.01	37.39	622576
2025-03-05	37.41	38.03	37.03	37.82	493144
2025-03-06	37.40	38.58	37.10	37.24	447372
2025-03-07	37.11	38.25	36.93	36.99	654928
2025-03-10	36.63	38.17	35.71	35.94	476877
2025-03-11	36.18	36.37	35.47	35.71	448969
2025-03-12	33.92	35.65	32.33	33.34	1103278
2025-03-13	33.47	33.47	32.23	32.28	752380
2025-03-14	32.53	33.47	32.40	33.00	828627
2025-03-17	33.14	33.31	32.66	33.22	588660
2025-03-18	33.14	33.35	32.15	32.93	487275
2025-03-19	33.77	35.04	33.64	34.70	953715
2025-03-20	34.25	35.16	34.03	34.88	941545
2025-03-21	34.21	34.72	33.62	33.94	1904278
2025-03-24	34.60	35.31	34.41	35.14	380919
2025-03-25	34.99	35.09	34.05	34.47	357728
2025-03-26	34.48	34.70	34.27	34.45	306662
2025-03-27	34.48	35.37	33.99	35.35	360272
2025-03-28	35.10	35.31	33.89	35.01	808202
2025-03-31	34.40	35.09	34.33	34.96	460078
2025-04-01	34.27	35.98	34.15	35.26	429391
2025-04-02	34.68	35.51	34.06	35.46	319583
2025-04-03	33.88	34.47	33.52	34.04	373167
2025-04-04	33.05	34.48	31.38	32.69	583506
2025-04-07	31.82	33.21	30.20	31.60	674944
2025-04-08	32.50	32.80	29.86	30.52	947310
2025-04-09	29.76	32.95	29.76	32.69	1287703
2025-04-10	32.18	32.33	30.70	31.08	869833
2025-04-11	31.06	31.53	30.71	31.19	566801
2025-04-14	31.70	31.86	30.91	31.61	489465
2025-04-15	31.35	31.95	30.95	31.35	498107
2025-04-16	31.28	31.56	30.66	30.95	542290
2025-04-17	30.35	30.94	30.10	30.28	727415
2025-04-21	30.09	30.47	29.30	29.65	649213
2025-04-22	30.33	30.38	29.48	29.92	643196
2025-04-23	30.78	31.70	30.45	30.69	742750
2025-04-24	30.90	31.28	30.44	31.21	626965
2025-04-25	31.04	31.23	30.58	30.96	454650
2025-04-28	31.14	31.39	30.39	30.84	333867
2025-04-29	30.71	31.53	30.53	31.40	347724
2025-04-30	31.16	31.30	30.38	31.26	474636
2025-05-01	31.35	31.61	30.93	31.38	519411
2025-05-02	31.83	32.18	31.04	31.16	567516
2025-05-05	31.03	31.03	30.36	30.49	902914
2025-05-06	22.76	26.60	22.66	25.66	2414744
2025-05-07	25.67	25.67	24.23	24.63	1626795
2025-05-08	25.14	26.00	24.85	25.39	1004723
2025-05-09	25.70	26.25	25.44	25.78	861924
2025-05-12	26.67	27.90	26.40	27.46	1006253
2025-05-13	27.43	28.17	27.13	28.00	897110
2025-05-14	29.48	29.70	28.39	28.73	975710
2025-05-15	28.54	29.10	27.98	28.08	764962
2025-05-16	28.15	28.61	27.52	27.96	661696
2025-05-19	27.53	28.03	27.29	27.85	419495
2025-05-20	27.91	28.88	27.64	28.78	710931
2025-05-21	28.37	28.42	27.31	27.34	577068
2025-05-22	30.28	30.83	28.38	28.84	1050568
2025-05-23	28.33	29.30	28.10	28.23	760523
2025-05-27	28.82	29.92	28.62	29.61	689821
2025-05-28	29.36	29.71	29.30	29.37	395324
2025-05-29	29.60	30.06	29.18	29.83	574267
2025-05-30	29.58	30.51	29.32	30.37	756717
2025-06-02	30.14	30.33	29.49	30.20	633467
2025-06-03	30.28	31.13	30.14	31.02	385461
2025-06-04	31.02	31.56	30.86	31.29	511378
2025-06-05	31.17	31.31	30.73	30.87	466310
2025-06-06	31.32	31.36	30.92	31.00	456450
2025-06-09	31.27	31.90	30.99	31.68	530129
2025-06-10	31.82	32.05	31.15	31.24	757483
2025-06-11	31.32	31.46	30.31	30.39	535615
2025-06-12	30.07	30.44	29.70	29.94	400761
2025-06-13	29.33	29.85	29.13	29.25	487119
2025-06-16	29.36	29.65	28.99	29.22	455608
2025-06-17	28.81	29.34	28.44	28.49	415835
2025-06-18	28.54	28.69	28.17	28.27	489058
2025-06-20	28.59	28.63	27.99	28.03	695731
2025-06-23	27.81	28.48	27.70	28.37	419738
2025-06-24	28.77	29.14	28.44	29.10	458954
2025-06-25	29.04	29.22	28.71	28.74	452399
2025-06-26	28.66	29.29	28.21	28.84	445990
2025-06-27	28.89	29.61	28.58	29.38	763646
2025-06-30	29.42	29.89	29.36	29.40	410177

Explore More About OMCL

Coins representing dividend payouts and trends

OMCL Dividend History

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

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

OMCL Stock Split History

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

Graph showing historical stock prices and market trends

OMCL Historical Prices

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

Web Analytics