ONTO Historical Prices

Summary

Key Stock Metrics

85.88

(May 9, 2025)

52-Week Low

229.87

(February 11, 2026)

52-Week High

238.93

(July 16, 2024)

All-Time High

217.23

(February 13, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-11-12	24.79	30.68	24.79	28.43	5995090
1999-11-15	28.20	28.82	26.34	28.51	839420
1999-11-16	28.51	32.85	28.20	32.39	910891
1999-11-17	33.16	35.49	32.08	33.86	357112
1999-11-18	34.71	34.94	32.31	32.85	235305
1999-11-19	34.56	34.63	29.75	31.92	231998
1999-11-22	32.08	33.01	31.92	32.70	103576
1999-11-23	32.70	33.16	28.82	28.82	149072
1999-11-24	29.13	33.16	28.82	32.54	180613
1999-11-26	33.16	34.56	32.85	34.56	157865
1999-11-29	34.56	40.56	33.94	36.42	161495
1999-11-30	37.19	37.34	34.71	35.33	94057
1999-12-01	34.71	36.11	31.61	32.54	22990
1999-12-02	31.61	33.78	30.99	30.99	91315
1999-12-03	31.92	33.63	31.07	32.77	280156
1999-12-06	33.47	33.63	31.61	33.01	133584
1999-12-07	33.01	36.88	31.77	36.26	203442
1999-12-08	36.26	37.96	35.64	37.50	213041
1999-12-09	38.43	38.43	34.56	35.80	209976
1999-12-10	36.57	37.11	35.64	36.73	77278
1999-12-13	36.65	36.73	35.64	35.80	80909
1999-12-14	35.33	35.41	34.56	34.71	67679
1999-12-15	34.48	34.48	30.99	31.30	230384
1999-12-16	30.99	32.23	30.99	31.46	32831
1999-12-17	31.77	34.71	31.77	34.09	91557
1999-12-20	34.63	37.03	33.94	35.33	77601
1999-12-21	36.57	37.34	35.95	36.96	119145
1999-12-22	37.19	38.43	36.88	37.19	106803
1999-12-23	37.46	41.84	37.19	39.67	59532
1999-12-27	40.52	40.52	39.20	39.51	279027
1999-12-28	40.21	40.91	39.44	40.06	45576
1999-12-29	39.90	45.56	39.05	44.32	56466
1999-12-30	43.78	44.01	41.99	42.15	89217
1999-12-31	40.91	42.30	40.91	41.53	13229
2000-01-03	42.61	43.39	39.82	39.82	23877
2000-01-04	39.67	41.84	33.55	35.95	19682
2000-01-05	34.71	43.39	34.71	40.91	34283
2000-01-06	39.82	39.82	38.43	38.74	66227
2000-01-07	38.43	38.89	38.12	38.58	74052
2000-01-10	39.05	39.05	37.03	37.19	225060
2000-01-11	37.03	38.12	37.03	37.81	109868
2000-01-12	37.65	37.65	36.42	36.73	47028
2000-01-13	37.65	37.65	34.71	34.71	214896
2000-01-14	43.23	54.86	42.15	49.59	573784
2000-01-18	58.88	59.74	49.90	50.83	392928
2000-01-19	53.00	53.62	43.39	45.87	312423
2000-01-20	50.21	50.83	46.64	49.43	112449
2000-01-21	49.43	50.67	48.04	49.59	52594
2000-01-24	48.50	49.59	44.63	47.11	81635
2000-01-25	46.95	47.11	41.84	46.49	383894
2000-01-26	46.80	49.74	46.02	47.42	24764
2000-01-27	49.59	56.40	48.04	54.24	55660
2000-01-28	55.78	63.84	54.55	57.64	329121
2000-01-31	57.33	57.95	54.86	55.17	178677
2000-02-01	54.86	58.88	54.86	58.73	76714
2000-02-02	57.33	66.48	56.40	65.55	150524
2000-02-03	69.11	73.68	67.56	70.66	292498
2000-02-04	70.20	70.51	65.78	67.56	146007
2000-02-07	68.49	68.96	61.05	61.21	88733
2000-02-08	62.29	63.84	57.64	59.50	43721
2000-02-09	59.81	59.81	55.86	58.26	40978
2000-02-10	56.25	63.22	56.25	61.36	125517
2000-02-11	61.71	63.22	56.56	59.50	30734
2000-02-14	59.50	59.81	56.09	57.33	26539
2000-02-15	58.26	58.26	52.38	54.55	146733
2000-02-16	55.78	58.88	55.32	55.63	160930
2000-02-17	57.02	58.26	49.59	49.59	49610
2000-02-18	50.98	51.45	48.04	48.04	62597
2000-02-22	50.05	50.05	44.94	46.64	77198
2000-02-23	47.88	49.90	44.32	49.74	227077
2000-02-24	53.31	53.77	50.83	53.46	155929
2000-02-25	52.84	56.25	50.98	52.38	80747
2000-02-28	52.22	52.38	47.18	47.73	22425
2000-02-29	50.21	56.40	48.35	55.94	256440
2000-03-01	55.86	56.40	54.55	55.78	148507
2000-03-02	55.32	60.12	53.31	58.57	36138
2000-03-03	61.05	61.67	59.66	60.28	76633
2000-03-06	61.67	61.67	59.19	60.67	28152
2000-03-07	61.52	61.52	58.88	59.43	25490
2000-03-08	59.35	59.50	55.32	56.25	56870
2000-03-09	57.57	57.57	55.01	55.32	27184
2000-03-10	53.00	54.24	51.83	53.00	214090
2000-03-13	49.59	53.62	48.27	50.83	17101
2000-03-14	53.93	53.93	47.73	49.51	52917
2000-03-15	48.04	55.78	47.73	52.07	41866
2000-03-16	52.38	53.31	45.25	47.57	60984
2000-03-17	47.57	54.24	47.57	51.45	18392
2000-03-20	53.31	53.31	48.04	49.59	25732
2000-03-21	48.04	49.43	48.04	48.58	25087
2000-03-22	51.45	51.60	48.04	49.35	17827
2000-03-23	50.36	52.53	49.90	51.76	8873
2000-03-24	50.05	52.07	45.71	48.04	47028
2000-03-27	49.59	52.69	47.11	52.22	21780
2000-03-28	50.83	63.22	49.59	59.50	151573
2000-03-29	59.50	59.50	54.55	54.70	83490
2000-03-30	48.81	52.84	48.19	49.59	112772
2000-03-31	48.66	58.26	48.04	55.78	148749
2000-04-03	55.09	55.78	50.98	52.38	22264
2000-04-04	52.84	54.70	37.34	48.35	55176
2000-04-05	46.02	48.97	44.63	45.40	43640
2000-04-06	45.71	47.42	45.40	46.33	96477
2000-04-07	47.11	47.11	43.85	44.01	118096
2000-04-10	46.49	46.49	43.23	43.23	74939
2000-04-11	42.30	43.23	37.19	39.67	111562
2000-04-12	40.91	41.53	31.53	31.77	48158
2000-04-13	31.92	35.64	30.99	34.71	203200
2000-04-14	34.87	35.33	32.85	33.16	71309
2000-04-17	32.31	35.18	31.30	32.23	122855
2000-04-18	33.39	40.60	32.23	37.65	57354
2000-04-19	37.19	40.60	37.19	37.81	154396
2000-04-20	38.89	39.98	35.33	35.49	44286
2000-04-24	35.33	37.34	33.78	33.78	49126
2000-04-25	42.15	43.39	38.43	38.89	142861
2000-04-26	40.29	40.29	34.94	35.64	133503
2000-04-27	35.64	38.35	35.64	38.12	60822
2000-04-28	37.85	38.12	37.19	37.65	108255
2000-05-01	37.73	42.15	37.38	40.44	96477
2000-05-02	41.14	42.15	39.67	41.92	87443
2000-05-03	41.30	41.92	39.82	40.21	81070
2000-05-04	39.98	42.54	39.98	42.54	22586
2000-05-05	41.84	42.17	41.06	42.15	91960
2000-05-08	36.88	39.05	35.95	38.27	50820
2000-05-09	37.81	38.12	36.11	36.11	75665
2000-05-10	37.03	37.03	33.01	33.01	47674
2000-05-11	34.71	35.41	33.39	33.78	47916
2000-05-12	34.25	34.87	33.55	33.94	30250
2000-05-15	34.40	34.56	30.37	30.99	69534
2000-05-16	32.00	34.87	30.68	34.87	111885
2000-05-17	33.78	34.94	33.47	34.94	35896
2000-05-18	34.71	35.18	34.71	35.18	49771
2000-05-19	34.71	34.71	34.25	34.71	58886
2000-05-22	33.94	33.94	30.06	32.23	22506
2000-05-23	32.85	33.47	32.23	32.23	37348
2000-05-24	32.23	32.23	27.27	29.75	98010
2000-05-25	29.91	31.07	28.82	29.36	12019
2000-05-26	28.98	30.84	28.36	28.98	17504
2000-05-30	28.98	29.91	28.67	29.44	219817
2000-05-31	28.51	29.13	28.05	28.20	263458
2000-06-01	28.82	34.40	28.43	33.78	87685
2000-06-02	32.70	40.44	32.70	39.13	154073
2000-06-05	39.63	40.75	39.13	40.06	84377
2000-06-06	40.21	40.60	39.20	39.20	26136
2000-06-07	39.20	39.98	39.20	39.67	17262
2000-06-08	39.98	39.98	39.20	39.75	45980
2000-06-09	39.98	41.22	39.28	41.22	12584
2000-06-12	42.15	42.61	41.22	41.61	31782
2000-06-13	42.77	42.77	39.98	41.22	40736
2000-06-14	41.06	41.61	40.60	41.37	37752
2000-06-15	40.91	41.99	40.75	41.06	47432
2000-06-16	41.06	42.46	40.75	41.53	40898
2000-06-19	41.53	46.41	40.91	46.02	130035
2000-06-20	46.80	53.93	46.18	50.52	252407
2000-06-21	50.44	51.29	50.36	50.83	272009
2000-06-22	50.98	52.61	49.59	49.59	54853
2000-06-23	49.66	49.66	45.87	46.95	45657
2000-06-26	48.35	50.67	47.11	49.59	45496
2000-06-27	50.13	54.47	49.43	52.07	210460
2000-06-28	51.99	53.15	50.67	52.22	75020
2000-06-29	51.76	52.53	51.52	52.22	107771
2000-06-30	52.22	53.15	46.49	48.04	367680
2000-07-03	47.57	49.28	46.10	49.20	37429
2000-07-05	46.95	48.04	46.64	47.34	29201
2000-07-06	46.56	48.89	45.25	48.89	49932
2000-07-07	48.35	53.31	48.35	51.14	18069
2000-07-10	51.99	51.99	49.90	50.67	65098
2000-07-11	50.67	58.88	50.67	55.55	108819
2000-07-12	56.40	57.02	55.47	57.02	12987
2000-07-13	57.84	59.50	57.64	58.11	35735
2000-07-14	57.33	57.33	56.09	56.56	18634
2000-07-17	56.09	57.95	53.69	54.47	16133
2000-07-18	54.86	54.86	49.37	49.37	17746
2000-07-19	49.35	50.21	46.02	46.02	7905
2000-07-20	45.87	48.19	45.87	48.19	44931
2000-07-21	47.34	47.88	46.02	46.64	44770
2000-07-24	46.18	46.47	45.71	46.25	11938
2000-07-25	47.11	53.38	47.11	53.38	61952
2000-07-26	53.46	54.55	51.76	54.55	84135
2000-07-27	54.55	54.55	47.11	47.88	95993
2000-07-28	46.49	46.49	42.38	44.63	24038
2000-07-31	43.54	47.88	43.54	46.49	13713
2000-08-01	46.84	47.11	45.40	45.79	13148
2000-08-02	45.95	45.95	44.63	44.63	21215
2000-08-03	44.63	45.25	42.38	43.39	20328
2000-08-04	43.54	44.01	35.95	41.30	50013
2000-08-07	41.53	41.68	39.67	40.91	14439
2000-08-08	41.22	41.22	35.95	36.57	64130
2000-08-09	37.19	37.19	34.40	34.71	77924
2000-08-10	37.11	37.11	34.71	35.02	16052
2000-08-11	37.19	37.19	34.56	34.56	88653
2000-08-14	34.56	34.56	32.85	33.94	22102
2000-08-15	34.28	34.71	33.70	33.70	42834
2000-08-16	33.47	34.40	29.75	30.45	84297
2000-08-17	30.99	33.47	30.45	33.08	259989
2000-08-18	33.43	36.26	32.85	35.02	376714
2000-08-21	36.88	36.88	35.33	36.42	82683
2000-08-22	37.50	39.51	36.88	37.81	149233
2000-08-23	37.58	43.39	37.50	42.46	111885
2000-08-24	42.69	50.36	41.92	49.90	186421
2000-08-25	48.66	48.73	45.25	47.42	38478
2000-08-28	47.88	47.88	45.87	47.26	60984
2000-08-29	47.80	48.27	46.02	48.27	138747
2000-08-30	48.35	50.83	47.73	48.97	79537
2000-08-31	50.44	50.83	48.35	49.59	24361
2000-09-01	50.83	50.83	45.56	47.03	48238
2000-09-05	46.80	47.26	44.47	44.47	24442
2000-09-06	45.21	46.95	44.63	45.09	17908
2000-09-07	45.02	48.35	45.02	46.49	13874
2000-09-08	47.03	47.11	45.79	45.79	42188
2000-09-11	46.33	46.87	46.02	46.87	10809
2000-09-12	47.03	48.11	46.02	46.02	30895
2000-09-13	46.02	47.11	45.91	46.33	58483
2000-09-14	46.41	47.73	46.18	46.25	20408
2000-09-15	46.18	48.19	43.70	47.26	90831
2000-09-18	48.04	48.50	45.71	45.79	17908
2000-09-19	45.79	48.50	45.71	48.50	6695
2000-09-20	46.56	48.50	46.02	47.11	28072
2000-09-21	47.18	47.57	45.79	45.87	8308
2000-09-22	45.09	45.09	43.39	44.32	38236
2000-09-25	44.63	44.63	38.12	38.12	25652
2000-09-26	39.05	39.05	30.99	35.95	77924
2000-09-27	36.84	39.59	36.57	37.65	86878
2000-09-28	37.50	41.99	37.19	39.05	28636
2000-09-29	39.98	41.99	35.95	41.45	61226
2000-10-02	40.91	42.69	37.11	41.14	46222
2000-10-03	40.99	44.01	40.99	42.61	32912
2000-10-04	41.99	43.08	38.35	43.08	72842
2000-10-05	43.23	44.16	43.23	43.85	21538
2000-10-06	42.30	42.30	40.13	40.29	50981
2000-10-09	40.29	41.92	38.43	38.43	2016
2000-10-10	38.43	39.59	34.09	35.87	13632
2000-10-11	34.11	36.18	32.70	34.87	234740
2000-10-12	36.11	36.11	33.63	34.09	3791
2000-10-13	34.71	34.71	33.01	34.71	117612
2000-10-16	36.40	37.34	33.32	33.34	104383
2000-10-17	35.31	35.31	33.16	34.56	225060
2000-10-18	34.25	36.96	34.25	35.80	39849
2000-10-19	35.95	42.77	35.95	42.15	41946
2000-10-20	42.15	46.64	42.15	45.25	37429
2000-10-23	45.40	49.59	45.09	48.35	132374
2000-10-24	48.46	54.55	48.04	50.67	146975
2000-10-25	50.67	50.67	46.18	48.19	100753
2000-10-26	48.06	48.50	45.87	47.65	11535
2000-10-27	45.87	46.95	43.39	43.47	19682
2000-10-30	43.78	46.02	42.85	45.25	96235
2000-10-31	44.63	48.50	44.24	48.35	67760
2000-11-01	46.64	48.19	46.64	47.80	47028
2000-11-02	47.88	48.66	47.03	47.11	25168
2000-11-03	47.63	47.65	46.33	46.56	13310
2000-11-06	47.55	47.57	44.94	45.48	18311
2000-11-07	45.25	45.48	43.54	43.85	25894
2000-11-08	44.16	44.16	40.60	40.83	9680
2000-11-09	40.60	40.75	36.73	38.35	17504
2000-11-10	38.35	38.35	35.95	35.95	10486
2000-11-13	36.49	37.19	34.17	37.19	21941
2000-11-14	37.50	42.15	37.50	41.92	16940
2000-11-15	41.61	44.01	40.29	43.08	31944
2000-11-16	41.53	43.54	41.22	41.22	14116
2000-11-17	42.92	42.92	40.21	41.53	13632
2000-11-20	40.60	41.53	38.89	39.13	15810
2000-11-21	39.05	39.05	36.57	38.97	13148
2000-11-22	37.81	38.74	33.16	35.95	33799
2000-11-24	35.41	36.65	33.63	35.02	12584
2000-11-27	37.27	38.12	33.47	33.47	21215
2000-11-28	33.32	33.78	29.75	32.23	14681
2000-11-29	31.84	35.02	29.13	33.47	22102
2000-11-30	32.85	33.03	27.74	30.06	43721
2000-12-01	30.22	34.40	29.60	33.16	25329
2000-12-04	33.47	33.47	30.76	31.84	20408
2000-12-05	33.45	37.34	32.85	37.19	19440
2000-12-06	37.17	41.68	36.57	36.80	23070
2000-12-07	36.59	37.81	36.03	36.88	15891
2000-12-08	38.12	41.84	38.12	41.61	53885
2000-12-11	42.30	43.31	40.60	42.77	15649
2000-12-12	42.48	42.48	38.89	39.05	12180
2000-12-13	39.07	39.44	36.26	36.73	218123
2000-12-14	36.96	37.54	36.26	37.50	7986
2000-12-15	37.34	37.34	34.40	34.71	12745
2000-12-18	34.73	36.34	33.01	33.01	35896
2000-12-19	34.54	34.56	31.46	32.23	17343
2000-12-20	31.01	31.01	29.75	29.75	17908
2000-12-21	31.15	31.77	30.06	31.61	14923
2000-12-22	30.70	33.76	30.68	31.15	12342
2000-12-26	31.46	32.85	30.37	30.99	18311
2000-12-27	30.70	35.49	30.68	34.63	21296
2000-12-28	34.27	39.05	34.27	37.42	50416
2000-12-29	38.35	38.35	34.79	37.42	30814
2001-01-02	37.50	37.50	34.56	35.18	52594
2001-01-03	34.58	37.73	33.24	37.73	41946
2001-01-04	37.58	40.44	37.19	38.89	267653
2001-01-05	39.65	41.06	36.03	36.03	139634
2001-01-08	36.57	36.57	34.71	34.79	55256
2001-01-09	35.95	36.03	33.16	34.56	338236
2001-01-10	34.71	34.71	33.16	33.94	121565
2001-01-11	34.25	34.25	33.47	33.94	181097
2001-01-12	33.78	37.11	33.55	36.57	333961
2001-01-16	36.65	37.34	35.95	36.26	55095
2001-01-17	39.98	43.00	39.67	41.76	169239
2001-01-18	42.61	43.23	41.68	42.85	20005
2001-01-19	42.54	43.70	42.54	43.31	221753
2001-01-22	42.77	45.56	42.38	45.56	75262
2001-01-23	44.86	50.44	44.63	49.28	204410
2001-01-24	49.59	52.22	49.28	50.83	98575
2001-01-25	50.98	51.29	50.52	51.14	67437
2001-01-26	49.28	50.59	49.04	49.74	69857
2001-01-29	49.72	49.72	47.11	48.35	84297
2001-01-30	49.59	56.87	49.20	55.94	198279
2001-01-31	55.96	64.93	55.96	62.91	198844
2001-02-01	62.22	62.35	57.80	59.58	220140
2001-02-02	59.50	60.12	52.07	54.55	421565
2001-02-05	52.40	57.64	52.38	56.09	78246
2001-02-06	56.09	61.98	56.09	61.98	78166
2001-02-07	58.19	60.12	57.95	58.81	168190
2001-02-08	58.38	66.55	57.64	62.76	247244
2001-02-09	63.20	63.84	60.59	60.67	245227
2001-02-12	61.67	61.98	57.88	58.19	200054
2001-02-13	58.73	59.58	55.17	56.09	164560
2001-02-14	56.25	56.40	52.07	55.80	175208
2001-02-15	56.25	59.66	55.78	55.96	208443
2001-02-16	54.55	55.78	53.77	54.55	778839
2001-02-20	54.93	56.09	53.31	55.47	423179
2001-02-21	54.47	54.55	52.07	52.84	386152
2001-02-22	53.31	54.78	50.98	54.70	302985
2001-02-23	54.62	54.62	52.07	52.07	357838
2001-02-26	52.74	52.76	51.91	52.14	170852
2001-02-27	52.07	52.14	48.50	48.50	119548
2001-02-28	48.66	48.68	43.39	44.47	412289
2001-03-01	44.94	44.94	40.13	42.77	309277
2001-03-02	42.46	50.52	41.68	48.97	202070
2001-03-05	48.85	51.76	48.19	49.59	112207
2001-03-06	50.36	56.09	50.36	53.23	516672
2001-03-07	54.47	55.17	52.76	53.54	321700
2001-03-08	53.85	53.85	51.76	51.83	227803
2001-03-09	52.07	52.07	47.73	47.73	184243
2001-03-12	47.42	47.80	44.32	44.32	56708
2001-03-13	44.94	50.98	44.71	50.98	165609
2001-03-14	49.28	51.68	48.89	49.74	284109
2001-03-15	50.21	53.00	49.61	50.28	677118
2001-03-16	50.83	51.35	46.18	46.49	616699
2001-03-19	46.64	47.11	43.39	44.01	364695
2001-03-20	44.69	45.02	43.93	44.47	281366
2001-03-21	44.63	48.64	44.59	45.25	270879
2001-03-22	45.25	49.51	44.94	48.81	233611
2001-03-23	50.21	55.32	50.19	53.31	799329
2001-03-26	54.55	54.55	52.07	52.22	200457
2001-03-27	52.53	53.46	51.76	52.07	301210
2001-03-28	51.81	51.99	46.64	46.64	543856
2001-03-29	46.56	48.04	43.39	45.71	410030
2001-03-30	45.71	46.33	39.82	43.00	387443
2001-04-02	43.23	44.63	38.97	39.44	254827
2001-04-03	38.82	38.89	33.78	34.71	675908
2001-04-04	34.79	38.27	34.40	35.49	170610
2001-04-05	36.88	42.30	36.86	40.91	111481
2001-04-06	39.82	41.04	37.34	39.20	98978
2001-04-09	38.43	39.92	37.07	37.45	57434
2001-04-10	38.18	44.16	38.18	42.89	262167
2001-04-11	51.45	52.25	46.98	46.98	532160
2001-04-12	46.88	49.83	46.50	49.64	221027
2001-04-16	48.69	53.78	47.14	49.57	263135
2001-04-17	49.87	50.68	45.97	47.19	193520
2001-04-18	49.59	59.50	49.46	53.32	658162
2001-04-19	54.07	60.01	53.93	58.44	766901
2001-04-20	58.70	63.52	54.92	63.22	249422
2001-04-23	60.74	60.74	53.81	58.50	367680
2001-04-24	57.92	61.05	56.40	56.53	297499
2001-04-25	56.40	61.55	52.98	61.43	312907
2001-04-26	61.71	64.09	58.64	59.83	210218
2001-04-27	61.59	63.36	57.02	61.46	169320
2001-04-30	63.21	67.56	59.19	59.62	486099
2001-05-01	55.91	58.90	55.25	56.71	576688
2001-05-02	57.00	60.74	54.86	59.23	465690
2001-05-03	57.06	58.20	55.78	57.89	304517
2001-05-04	56.13	59.01	52.54	54.24	671068
2001-05-07	54.79	56.57	52.35	53.11	241113
2001-05-08	55.17	56.24	51.45	52.93	437134
2001-05-09	52.57	57.00	50.89	55.47	213122
2001-05-10	59.38	62.60	57.95	60.50	581528
2001-05-11	60.12	61.04	55.78	56.78	205700
2001-05-14	56.24	56.24	51.69	54.17	223044
2001-05-15	55.07	55.78	51.20	51.38	256359
2001-05-16	51.33	53.88	49.90	53.62	337510
2001-05-17	55.23	61.98	54.61	61.23	718904
2001-05-18	60.11	62.91	59.21	61.92	332348
2001-05-21	62.00	65.02	60.74	62.91	399462
2001-05-22	63.84	64.45	59.19	62.36	486180
2001-05-23	62.11	62.11	58.88	59.38	191422
2001-05-24	59.38	59.50	54.55	58.35	415193
2001-05-25	58.35	60.25	57.02	58.02	104947
2001-05-29	56.96	57.63	54.37	55.54	204490
2001-05-30	54.30	54.55	51.82	53.06	262006
2001-05-31	53.68	55.66	53.00	54.62	98817
2001-06-01	55.21	57.52	53.42	56.28	248696
2001-06-04	56.37	57.95	55.80	55.91	201586
2001-06-05	55.91	61.74	55.91	58.70	146975
2001-06-06	60.43	61.05	57.71	59.36	72438
2001-06-07	58.23	63.28	58.05	63.17	392283
2001-06-08	63.46	63.47	58.44	60.41	149959
2001-06-11	58.36	59.19	54.06	54.06	276929
2001-06-12	52.44	57.64	52.43	57.02	191906
2001-06-13	57.27	58.47	54.93	55.66	117289
2001-06-14	54.21	55.49	53.24	54.05	267975
2001-06-15	53.00	56.40	52.26	54.73	386072
2001-06-18	55.75	55.78	53.55	54.05	356386
2001-06-19	56.05	57.02	53.83	54.47	189002
2001-06-20	54.36	54.55	48.33	50.27	687686
2001-06-21	49.71	50.95	47.99	50.89	399946
2001-06-22	50.45	53.62	49.90	50.68	241920
2001-06-25	51.06	51.94	48.84	50.58	169239
2001-06-26	49.45	49.45	47.53	47.73	420759
2001-06-27	48.04	48.78	45.56	47.88	268217
2001-06-28	47.73	52.56	47.73	51.93	239338
2001-06-29	52.25	62.22	51.02	58.26	278865
2001-07-02	57.33	57.35	52.70	55.78	276687
2001-07-03	54.67	56.58	53.32	54.55	160043
2001-07-05	53.19	54.05	52.08	53.01	57999
2001-07-06	52.70	52.70	49.09	49.34	216348
2001-07-09	49.75	51.12	48.97	49.52	134875
2001-07-10	50.06	50.52	45.81	46.19	129147
2001-07-11	46.97	47.69	44.38	46.70	116241
2001-07-12	47.73	51.16	47.70	50.52	137698
2001-07-13	50.58	52.40	47.73	50.36	80021
2001-07-16	50.70	50.70	45.87	45.87	116644
2001-07-17	45.32	45.32	41.17	44.75	732698
2001-07-18	43.29	44.13	40.91	41.03	256601
2001-07-19	42.46	44.44	42.21	43.00	316133
2001-07-20	42.59	42.83	41.53	42.02	40736
2001-07-23	42.19	43.05	41.01	42.15	49045
2001-07-24	41.90	42.33	41.02	41.40	52191
2001-07-25	41.34	42.92	41.09	42.15	151089
2001-07-26	42.02	45.81	42.02	45.07	106157
2001-07-27	45.36	53.29	44.98	51.05	504733
2001-07-30	51.15	53.00	50.21	52.47	299193
2001-07-31	51.16	55.77	50.95	51.45	658081
2001-08-01	51.69	55.47	51.69	54.06	447459
2001-08-02	54.92	55.78	54.36	54.55	191745
2001-08-03	54.48	55.26	50.89	51.89	233934
2001-08-06	51.20	51.20	47.60	49.54	238209
2001-08-07	49.23	49.23	47.75	48.82	294515
2001-08-08	48.67	48.68	47.42	48.00	110513
2001-08-09	47.91	49.54	46.61	47.73	129389
2001-08-10	47.05	47.19	45.26	46.19	183598
2001-08-13	46.80	47.19	45.87	46.24	68324
2001-08-14	46.61	46.78	45.87	45.88	44608
2001-08-15	46.48	46.61	45.57	45.92	101075
2001-08-16	45.56	46.05	44.69	45.92	31056
2001-08-17	44.76	44.76	43.00	43.39	76875
2001-08-20	43.09	43.44	41.90	42.58	99865
2001-08-21	41.76	42.47	40.87	40.87	115676
2001-08-22	40.97	43.23	40.92	42.43	125679
2001-08-23	42.21	42.88	41.34	41.34	101479
2001-08-24	42.27	45.06	41.84	44.57	353482
2001-08-27	45.10	46.49	43.70	45.58	364453
2001-08-28	45.94	45.99	45.25	45.40	166738
2001-08-29	46.13	46.13	43.40	44.01	116321
2001-08-30	43.46	44.12	43.19	43.55	99139
2001-08-31	43.70	44.81	43.45	44.63	93412
2001-09-04	44.63	44.63	42.95	43.20	108739
2001-09-05	42.93	42.94	40.49	41.86	177144
2001-09-06	41.53	41.53	39.36	39.93	126647
2001-09-07	39.24	41.17	37.91	37.97	221027
2001-09-10	37.97	39.89	37.70	38.36	150927
2001-09-17	37.28	37.28	32.54	32.85	345980
2001-09-18	33.47	34.90	31.69	33.22	263781
2001-09-19	33.67	34.59	27.64	30.74	183759
2001-09-20	28.44	32.07	28.31	31.12	97687
2001-09-21	29.50	32.37	29.02	32.23	261925
2001-09-24	32.52	35.58	32.18	33.57	133342
2001-09-25	33.93	34.70	33.11	33.69	49932
2001-09-26	34.05	34.28	32.58	33.59	209572
2001-09-27	33.10	33.28	28.29	30.50	226835
2001-09-28	32.54	32.55	29.71	30.57	438909
2001-10-01	30.57	30.99	27.58	27.90	484002
2001-10-02	28.14	28.39	23.54	23.54	327266
2001-10-03	23.53	24.48	19.24	22.60	1680858
2001-10-04	22.88	26.34	22.85	26.03	287658
2001-10-05	26.03	26.62	23.78	26.34	123985
2001-10-08	25.97	27.29	24.27	26.53	104947
2001-10-09	26.50	27.72	25.52	25.64	231272
2001-10-10	25.56	27.42	24.87	27.27	190535
2001-10-11	27.27	32.85	27.27	30.26	325491
2001-10-12	30.24	33.26	28.20	32.71	179080
2001-10-15	31.98	32.17	30.38	30.93	103092
2001-10-16	30.93	32.84	30.36	32.60	161656
2001-10-17	33.12	33.28	30.26	30.27	140763
2001-10-18	30.99	30.99	28.67	28.79	52110
2001-10-19	28.95	29.13	27.40	29.01	144151
2001-10-22	29.13	32.12	28.83	32.12	150685
2001-10-23	31.75	32.16	30.69	31.18	102931
2001-10-24	31.43	31.49	30.28	31.36	112772
2001-10-25	31.55	34.52	30.62	33.53	117693
2001-10-26	33.78	35.86	33.30	35.21	170610
2001-10-29	34.43	36.45	30.99	32.55	140360
2001-10-30	31.19	32.17	30.25	31.49	83893
2001-10-31	31.59	33.12	30.62	31.36	219656
2001-11-01	32.48	35.86	31.15	35.08	196666
2001-11-02	34.41	36.84	34.40	35.80	446895
2001-11-05	36.30	36.38	35.14	36.00	110917
2001-11-06	35.95	37.29	35.53	37.19	293869
2001-11-07	36.77	37.77	36.51	37.31	159881
2001-11-08	37.49	38.28	36.58	37.19	300968
2001-11-09	36.57	38.36	36.57	38.19	401318
2001-11-12	37.57	38.16	36.14	37.62	193842
2001-11-13	38.12	41.49	38.12	40.70	198279
2001-11-14	41.50	45.56	41.03	44.64	473031
2001-11-15	44.13	44.26	42.89	43.08	344528
2001-11-16	42.88	44.02	42.83	43.44	79456
2001-11-19	43.19	46.34	43.08	45.86	137617
2001-11-20	45.56	45.88	41.67	42.55	626782
2001-11-21	41.67	42.64	40.36	42.36	208685
2001-11-23	42.64	43.76	42.59	43.08	79376
2001-11-26	43.44	46.18	43.39	44.81	390589
2001-11-27	47.79	48.16	46.52	47.05	901776
2001-11-28	46.92	46.98	45.87	46.24	1185159
2001-11-29	45.87	47.45	45.25	46.93	181984
2001-11-30	46.74	47.16	45.45	46.20	356951
2001-12-03	45.74	46.38	44.98	45.99	146571
2001-12-04	45.88	49.83	45.88	48.51	235144
2001-12-05	49.40	51.88	48.77	51.59	309519
2001-12-06	51.76	51.76	49.17	50.08	201425
2001-12-07	49.96	50.21	48.35	49.48	169723
2001-12-10	48.69	49.09	46.95	46.95	164076
2001-12-11	47.79	49.96	47.11	48.97	227480
2001-12-12	48.92	49.21	47.63	48.64	149798
2001-12-13	47.90	47.90	45.38	45.52	118338
2001-12-14	45.87	47.16	45.00	47.00	112530
2001-12-17	46.92	49.20	46.46	49.20	214251
2001-12-18	49.28	49.39	47.63	48.50	119225
2001-12-19	47.95	48.56	46.65	47.21	143990
2001-12-20	46.80	47.00	43.15	43.19	204813
2001-12-21	43.78	45.21	43.26	45.02	215058
2001-12-24	44.86	45.25	43.12	43.12	51868
2001-12-26	42.93	43.88	42.92	43.55	105028
2001-12-27	43.54	47.39	43.36	46.23	226754
2001-12-28	45.84	46.18	43.61	43.92	215219
2001-12-31	43.51	43.64	41.90	42.55	493440
2002-01-02	42.77	44.38	41.90	44.32	153509
2002-01-03	44.19	49.40	44.19	49.10	354612
2002-01-04	49.28	49.90	46.86	47.85	156897
2002-01-07	48.35	49.57	47.05	47.90	239419
2002-01-08	47.38	47.74	46.48	46.74	170126
2002-01-09	47.55	48.84	46.21	46.25	202393
2002-01-10	46.80	47.11	45.38	47.11	60580
2002-01-11	48.04	49.09	45.99	47.78	334687
2002-01-14	47.12	48.71	45.77	48.11	284996
2002-01-15	48.32	48.78	46.05	48.21	164560
2002-01-16	46.62	46.80	41.90	42.64	627347
2002-01-17	42.89	43.64	39.79	43.45	422775
2002-01-18	43.02	43.76	41.01	41.06	92686
2002-01-22	41.33	41.71	39.48	39.84	71874
2002-01-23	40.05	42.06	39.98	41.65	365018
2002-01-24	41.90	42.89	40.92	41.37	297661
2002-01-25	41.33	43.29	40.72	42.42	71309
2002-01-28	42.04	42.88	40.35	40.91	165851
2002-01-29	41.88	44.01	40.91	41.47	342431
2002-01-30	41.40	43.82	41.22	42.95	237483
2002-01-31	43.56	45.19	43.09	44.73	180613
2002-02-01	44.48	44.94	42.83	42.83	100672
2002-02-04	43.48	45.14	43.48	44.88	378489
2002-02-05	44.47	45.35	44.09	44.89	273461
2002-02-06	45.04	46.23	44.42	45.32	181984
2002-02-07	45.24	45.56	43.82	43.83	160688
2002-02-08	44.14	46.61	43.96	46.61	161656
2002-02-11	46.48	48.02	45.97	47.60	119064
2002-02-12	47.52	49.20	46.38	48.73	247647
2002-02-13	48.84	51.45	48.73	51.25	287497
2002-02-14	51.14	52.19	50.83	51.01	569025
2002-02-15	50.83	51.02	49.21	49.41	244663
2002-02-19	48.28	48.97	46.96	47.42	246599
2002-02-20	47.31	48.10	45.52	46.60	205862
2002-02-21	46.18	46.60	43.67	43.80	249987
2002-02-22	44.19	44.94	42.56	44.18	240306
2002-02-25	44.26	45.93	44.19	45.82	185453
2002-02-26	46.00	47.89	46.00	47.75	145119
2002-02-27	47.98	48.31	45.06	45.19	137698
2002-02-28	45.14	46.12	44.45	45.99	224899
2002-03-01	46.12	48.73	46.09	48.62	238532
2002-03-04	48.53	53.00	48.43	52.35	365421
2002-03-05	52.36	54.87	52.25	54.79	283463
2002-03-06	53.38	55.47	53.00	55.30	263377
2002-03-07	55.34	55.78	54.50	55.17	310164
2002-03-08	55.25	56.19	54.79	55.78	316053
2002-03-11	55.36	55.47	53.99	54.66	241275
2002-03-12	53.93	56.39	52.46	55.60	355015
2002-03-13	55.10	55.10	53.68	54.17	261441
2002-03-14	54.00	55.36	53.81	54.11	187308
2002-03-15	53.90	54.97	52.82	54.97	236999
2002-03-18	55.07	56.71	55.07	56.24	189809
2002-03-19	56.58	58.08	56.09	57.58	181904
2002-03-20	56.86	57.02	53.62	54.27	135036
2002-03-21	54.24	54.77	53.12	54.11	125033
2002-03-22	54.24	54.69	52.87	53.12	103253
2002-03-25	52.95	54.46	51.36	51.56	124549
2002-03-26	52.19	53.18	49.62	50.78	254988
2002-03-27	50.76	52.77	50.50	51.82	154880
2002-03-28	52.29	54.55	52.19	53.50	217800
2002-04-01	53.47	53.47	51.59	52.66	175692
2002-04-02	52.61	52.61	50.70	50.84	141812
2002-04-03	50.83	51.36	49.09	49.33	152137
2002-04-04	49.57	50.79	49.03	50.13	135117
2002-04-05	50.14	50.80	48.02	48.02	94138
2002-04-08	47.98	49.09	45.66	48.71	215784
2002-04-09	49.24	50.13	45.61	46.90	318231
2002-04-10	46.87	47.78	45.14	46.59	364776
2002-04-11	46.23	46.24	44.38	44.69	225544
2002-04-12	45.37	46.00	44.91	45.43	245953
2002-04-15	45.56	46.30	43.83	45.55	306615
2002-04-16	46.81	48.82	46.18	46.24	518769
2002-04-17	47.40	48.71	46.55	48.30	477790
2002-04-18	48.42	48.42	44.70	45.10	374294
2002-04-19	45.67	46.18	43.66	44.29	116886
2002-04-22	44.01	44.01	41.53	42.02	198763
2002-04-23	42.02	43.39	41.90	43.00	206830
2002-04-24	42.72	43.39	41.85	42.21	380748
2002-04-25	42.09	42.11	39.67	41.09	320489
2002-04-26	41.22	42.89	38.60	38.83	166416
2002-04-29	38.80	39.26	36.63	37.62	307502
2002-04-30	36.69	38.52	36.51	37.81	808122
2002-05-01	38.08	39.81	36.81	38.70	304679
2002-05-02	38.06	40.29	36.35	36.40	208604
2002-05-03	36.26	36.26	34.41	34.51	236192
2002-05-06	34.52	35.64	32.74	32.99	333880
2002-05-07	33.09	33.72	30.68	31.18	458753
2002-05-08	32.91	35.70	32.90	35.21	878947
2002-05-09	35.05	35.83	34.34	34.55	434069
2002-05-10	34.40	34.52	30.82	31.25	323636
2002-05-13	32.24	33.84	32.02	32.75	790617
2002-05-14	35.58	38.64	35.27	38.38	878382
2002-05-15	38.43	40.04	37.36	38.85	389056
2002-05-16	38.78	39.97	38.62	38.80	181097
2002-05-17	39.79	39.98	37.50	38.38	300081
2002-05-20	37.96	38.32	36.43	36.57	337107
2002-05-21	36.38	37.19	33.74	34.30	434311
2002-05-22	34.08	34.28	31.12	32.17	766497
2002-05-23	32.64	33.00	31.12	31.66	397042
2002-05-24	31.30	31.50	29.68	30.15	431245
2002-05-28	30.48	30.87	29.75	30.81	385346
2002-05-29	30.10	30.11	29.05	29.38	337268
2002-05-30	28.64	29.13	27.33	28.61	753429
2002-05-31	29.45	30.10	28.64	28.77	266039
2002-06-03	28.76	28.76	26.83	27.19	303469
2002-06-04	27.78	28.82	26.74	28.14	318150
2002-06-05	28.49	29.40	27.81	28.88	335010
2002-06-06	28.71	29.76	28.15	29.05	432455
2002-06-07	27.82	29.44	26.80	29.38	425841
2002-06-10	30.06	30.45	28.41	29.09	308309
2002-06-11	29.14	29.84	27.76	28.21	176741
2002-06-12	27.84	29.44	27.71	28.70	300242
2002-06-13	28.51	29.63	27.82	28.07	114385
2002-06-14	27.57	27.58	25.83	26.28	514494
2002-06-17	27.16	28.50	26.76	28.23	191584
2002-06-18	28.38	30.11	27.97	28.12	244905
2002-06-19	28.12	28.21	26.67	26.78	283786
2002-06-20	26.90	27.59	25.30	26.03	425034
2002-06-21	26.02	27.40	25.77	26.13	369454
2002-06-24	26.03	28.70	25.98	28.12	237080
2002-06-25	27.94	29.07	26.48	26.73	218607
2002-06-26	25.81	29.13	25.71	28.87	264345
2002-06-27	29.01	30.83	28.91	30.42	458753
2002-06-28	30.74	33.30	30.73	30.90	315407
2002-07-01	31.30	32.23	28.26	28.69	260231
2002-07-02	26.59	27.72	20.31	20.75	1869135
2002-07-03	21.33	23.29	21.17	23.08	653886
2002-07-05	23.13	25.03	23.12	24.86	201586
2002-07-08	24.89	24.90	22.46	23.08	280237
2002-07-09	22.75	23.14	22.08	22.46	193923
2002-07-10	22.69	23.09	21.58	21.69	207233
2002-07-11	21.68	23.00	21.33	22.40	363485
2002-07-12	22.66	23.68	22.02	23.45	428180
2002-07-15	23.40	24.11	22.69	23.74	180532
2002-07-16	23.55	24.36	22.31	22.95	174482
2002-07-17	24.57	24.86	22.13	23.02	176176
2002-07-18	22.07	23.16	21.88	22.19	170933
2002-07-19	22.24	22.25	20.90	21.04	505459
2002-07-22	21.17	21.26	20.29	20.74	241355
2002-07-23	20.64	20.70	18.58	18.59	328556
2002-07-24	18.20	19.56	17.74	19.35	305566
2002-07-25	19.36	19.59	17.75	18.14	345335
2002-07-26	18.29	18.72	17.93	18.21	100753
2002-07-29	18.26	19.80	18.26	19.56	209169
2002-07-30	19.25	20.59	18.72	20.11	173353
2002-07-31	19.90	19.90	18.72	18.82	115515
2002-08-01	18.68	19.52	18.63	18.90	200618
2002-08-02	18.30	18.76	17.57	17.85	73810
2002-08-05	17.67	17.99	16.60	16.60	123823
2002-08-06	16.71	18.41	16.52	17.93	371955
2002-08-07	18.11	19.10	17.45	18.89	139957
2002-08-08	19.21	19.65	18.10	19.60	164399
2002-08-09	19.60	19.60	18.71	19.21	47109
2002-08-12	18.97	18.99	17.55	18.04	119548
2002-08-13	18.04	19.21	16.90	16.97	118419
2002-08-14	16.81	17.05	15.93	16.41	469723
2002-08-15	16.72	16.86	15.97	16.85	370664
2002-08-16	16.83	17.45	16.71	17.43	308228
2002-08-19	17.42	17.79	17.09	17.31	326459
2002-08-20	17.85	18.12	17.37	17.69	247325
2002-08-21	17.68	18.63	17.59	18.36	133261
2002-08-22	18.47	18.76	17.98	18.37	71793
2002-08-23	18.09	18.16	16.61	16.74	133100
2002-08-26	16.66	17.22	16.33	17.03	103657
2002-08-27	16.95	17.05	15.52	15.59	150040
2002-08-28	15.81	15.93	14.80	15.20	144797
2002-08-29	15.12	16.05	14.83	15.89	103818
2002-08-30	15.88	16.29	15.48	15.62	139150
2002-09-03	15.43	15.78	15.01	15.78	133019
2002-09-04	15.84	17.05	15.42	16.74	308551
2002-09-05	16.82	16.83	15.67	15.98	258941
2002-09-06	16.09	17.50	16.08	16.92	188196
2002-09-09	16.15	17.09	16.02	16.76	128986
2002-09-10	16.70	17.78	16.70	17.55	104383
2002-09-11	17.64	18.26	17.11	17.80	111723
2002-09-12	17.17	17.18	16.85	17.07	78730
2002-09-13	16.35	17.73	16.35	16.91	90185
2002-09-16	16.96	17.36	16.36	16.56	71712
2002-09-17	16.86	16.86	15.86	15.99	169078
2002-09-18	15.89	16.19	15.43	15.62	131164
2002-09-19	15.51	15.72	14.49	14.53	155525
2002-09-20	15.07	15.25	14.69	14.88	148991
2002-09-23	14.74	14.75	13.57	13.87	94622
2002-09-24	13.71	14.13	13.26	13.50	235708
2002-09-25	13.90	14.40	13.83	14.23	205136
2002-09-26	14.33	14.43	13.09	13.13	118580
2002-09-27	13.02	13.33	12.66	12.82	129228
2002-09-30	12.69	13.03	11.55	12.76	308954
2002-10-01	12.95	13.91	12.53	13.91	203038
2002-10-02	13.62	13.91	12.68	12.72	149072
2002-10-03	12.71	12.99	12.32	12.53	259989
2002-10-04	12.59	12.62	11.63	12.09	100914
2002-10-07	12.04	12.73	11.71	12.58	177306
2002-10-08	12.71	13.03	12.15	12.89	226512
2002-10-09	12.57	13.05	12.16	12.45	107851
2002-10-10	12.16	13.61	12.15	13.36	171175
2002-10-11	13.62	14.86	13.51	14.55	417532
2002-10-14	14.38	15.50	14.27	15.43	147378
2002-10-15	16.05	18.10	16.03	18.10	730681
2002-10-16	17.90	17.91	16.69	16.91	206668
2002-10-17	17.70	18.47	17.48	18.37	281850
2002-10-18	18.38	18.40	17.36	18.12	393251
2002-10-21	18.04	19.30	17.48	19.15	159155
2002-10-22	18.97	19.04	17.48	17.73	312181
2002-10-23	17.52	18.79	16.91	18.78	214170
2002-10-24	18.84	19.65	17.63	17.90	184324
2002-10-25	18.01	19.46	18.01	19.46	151008
2002-10-28	19.49	20.26	18.92	18.93	194246
2002-10-29	18.31	19.75	17.98	19.34	386636
2002-10-30	19.55	22.31	19.21	21.46	542727
2002-10-31	21.32	22.05	20.16	21.17	340172
2002-11-01	21.20	21.76	20.64	21.67	304679
2002-11-04	21.94	23.91	21.83	22.74	522076
2002-11-05	22.75	23.43	21.94	22.51	231594
2002-11-06	22.54	23.49	22.07	23.49	248293
2002-11-07	23.42	23.44	21.73	21.73	118257
2002-11-08	21.71	22.18	19.81	20.76	259102
2002-11-11	20.69	20.74	19.26	19.28	221188
2002-11-12	19.41	20.21	19.34	19.83	310890
2002-11-13	19.85	20.37	19.15	19.69	156171
2002-11-14	19.92	21.11	19.69	21.06	226996
2002-11-15	20.94	21.33	20.42	20.99	99543
2002-11-18	21.22	21.97	20.84	21.05	58160
2002-11-19	20.90	21.20	20.17	20.43	76714
2002-11-20	20.53	22.33	20.40	21.95	331460
2002-11-21	22.21	25.29	22.20	24.58	282011
2002-11-22	24.24	25.35	24.11	24.90	299758
2002-11-25	25.29	26.54	25.12	26.03	309196
2002-11-26	25.96	26.03	23.22	23.29	415757
2002-11-27	23.55	25.97	23.38	25.18	167142
2002-11-29	25.41	25.60	24.55	24.56	67034
2002-12-02	25.10	26.34	24.25	24.26	138585
2002-12-03	24.19	24.19	22.66	22.66	179161
2002-12-04	22.31	22.31	20.84	21.21	174966
2002-12-05	21.86	21.95	20.60	21.12	169239
2002-12-06	20.75	21.32	20.33	20.60	512477
2002-12-09	20.50	20.50	18.84	19.18	257408
2002-12-10	19.28	20.34	19.12	20.27	189486
2002-12-11	20.21	21.27	19.81	20.62	177951
2002-12-12	20.70	21.26	20.70	21.16	136891
2002-12-13	20.95	21.05	20.24	20.45	184162
2002-12-16	20.53	21.16	20.16	21.16	172385
2002-12-17	21.09	22.08	20.89	21.06	223689
2002-12-18	20.83	20.88	19.83	19.96	209492
2002-12-19	19.96	20.71	19.36	20.03	218768
2002-12-20	20.14	21.01	20.11	20.94	408417
2002-12-23	20.83	22.04	20.83	22.00	178919
2002-12-24	21.98	22.43	21.94	21.98	103173
2002-12-26	22.00	23.01	22.00	22.79	160930
2002-12-27	22.80	23.00	22.46	22.64	139876
2002-12-30	22.72	23.62	22.61	23.21	478113
2002-12-31	23.21	24.01	23.02	23.75	228448
2003-01-02	24.01	24.48	23.70	23.93	188841
2003-01-03	23.90	24.30	23.24	23.79	105351
2003-01-06	23.80	25.66	23.68	25.56	187631
2003-01-07	23.44	24.48	22.41	22.69	841195
2003-01-08	22.25	22.91	22.02	22.44	477871
2003-01-09	22.76	23.94	22.56	23.06	297177
2003-01-10	22.88	24.36	22.76	23.84	216590
2003-01-13	24.06	25.93	24.05	25.90	733908
2003-01-14	25.66	26.91	25.19	25.92	565314
2003-01-15	24.98	25.04	23.37	23.85	799248
2003-01-16	24.04	24.17	22.19	22.93	721162
2003-01-17	22.75	22.75	20.95	21.36	490213
2003-01-21	21.36	21.64	20.08	20.27	490939
2003-01-22	20.16	21.38	19.96	20.70	760205
2003-01-23	21.01	23.65	20.65	21.20	371552
2003-01-24	21.01	21.07	19.82	19.85	227077
2003-01-27	19.83	20.08	18.72	18.97	372116
2003-01-28	19.28	20.00	18.59	20.00	446169
2003-01-29	20.02	20.54	19.24	20.34	248212
2003-01-30	20.58	20.58	19.21	19.29	182630
2003-01-31	19.19	19.19	17.76	18.79	518446
2003-02-03	18.81	18.93	17.50	17.78	608229
2003-02-04	17.48	18.77	17.36	17.90	780937
2003-02-05	18.16	19.51	18.15	18.42	380828
2003-02-06	18.41	18.57	17.55	17.90	200699
2003-02-07	18.20	18.20	17.29	17.33	148991
2003-02-10	17.44	18.05	17.02	17.79	159720
2003-02-11	17.79	18.04	17.32	17.58	100188
2003-02-12	17.48	18.16	17.36	17.68	183840
2003-02-13	17.67	17.68	16.75	17.11	330896
2003-02-14	17.11	17.85	17.11	17.70	341463
2003-02-18	17.86	18.68	17.86	18.30	209088
2003-02-19	18.30	18.58	18.05	18.51	156413
2003-02-20	18.52	18.78	18.16	18.51	215219
2003-02-21	18.47	18.71	18.01	18.61	154961
2003-02-24	18.59	18.82	18.04	18.40	138908
2003-02-25	18.29	18.30	17.59	18.09	113417
2003-02-26	18.04	18.40	17.58	17.58	83490
2003-02-27	17.64	18.24	16.85	16.95	340011
2003-02-28	16.92	17.24	16.60	16.92	212557
2003-03-03	17.28	17.34	16.35	16.55	314359
2003-03-04	16.55	16.56	15.76	16.00	311777
2003-03-05	16.00	16.03	15.51	15.73	184485
2003-03-06	15.73	15.78	15.36	15.71	149395
2003-03-07	15.25	15.66	15.21	15.63	184566
2003-03-10	15.47	15.72	15.07	15.14	148185
2003-03-11	15.26	15.26	14.90	14.96	100995
2003-03-12	14.95	15.20	14.67	15.07	280801
2003-03-13	15.42	16.64	15.25	16.50	229658
2003-03-14	16.54	16.98	16.44	16.75	174482
2003-03-17	16.48	18.25	16.43	17.89	272735
2003-03-18	18.36	19.05	18.35	18.68	307583
2003-03-19	18.72	18.83	18.00	18.47	214896
2003-03-20	18.48	18.83	18.01	18.62	261441
2003-03-21	18.90	19.09	17.99	18.17	231110
2003-03-24	17.94	18.02	17.50	17.60	109061
2003-03-25	17.60	17.74	17.09	17.34	139069
2003-03-26	17.43	18.53	17.19	18.30	343802
2003-03-27	18.16	19.08	17.83	18.73	224576
2003-03-28	18.73	18.74	18.47	18.59	176499
2003-03-31	18.41	18.41	17.76	17.91	271202
2003-04-01	17.93	18.10	16.57	16.57	757705
2003-04-02	17.29	17.47	16.40	16.71	728987
2003-04-03	16.92	17.06	16.12	16.12	274913
2003-04-04	16.13	16.20	15.11	15.25	284431
2003-04-07	16.31	17.24	15.82	15.98	395994
2003-04-08	15.99	16.04	15.50	15.84	259021
2003-04-09	16.04	16.26	15.86	16.12	311455
2003-04-10	16.18	16.24	15.83	16.23	270315
2003-04-11	16.36	16.74	15.99	16.18	129712
2003-04-14	16.19	16.49	16.05	16.43	207072
2003-04-15	16.35	16.38	15.99	16.18	290804
2003-04-16	16.60	17.36	16.49	17.17	225625
2003-04-17	17.12	18.35	16.92	18.10	210782
2003-04-21	18.14	18.69	17.98	18.31	189164
2003-04-22	18.22	18.71	17.95	18.22	144797
2003-04-23	18.24	18.86	18.20	18.51	141489
2003-04-24	18.36	19.25	18.15	19.09	171820
2003-04-25	18.90	19.08	17.96	18.01	389379
2003-04-28	18.11	18.76	17.86	18.47	229174
2003-04-29	18.47	19.65	18.16	19.09	490455
2003-04-30	19.02	19.12	18.27	18.73	167142
2003-05-01	18.68	18.73	17.74	17.91	178112
2003-05-02	17.71	18.56	17.69	18.36	322668
2003-05-05	18.36	18.84	18.32	18.64	112933
2003-05-06	18.66	18.72	18.32	18.61	108013
2003-05-07	18.72	18.72	17.67	17.73	105754
2003-05-08	17.60	17.60	17.03	17.23	200296
2003-05-09	17.24	17.48	17.09	17.11	284754
2003-05-12	17.13	17.39	17.02	17.39	349610
2003-05-13	17.32	17.36	17.03	17.21	134068
2003-05-14	17.16	17.33	16.85	16.98	90911
2003-05-15	16.97	17.18	16.45	16.66	196908
2003-05-16	16.40	16.66	15.32	15.32	556360
2003-05-19	15.31	15.36	14.84	15.04	349046
2003-05-20	14.88	15.27	14.16	14.26	411885
2003-05-21	14.19	14.32	13.76	14.11	708014
2003-05-22	14.19	15.04	14.03	14.80	283141
2003-05-23	14.91	15.43	14.76	15.14	384620
2003-05-27	14.94	16.49	14.94	16.29	583545
2003-05-28	16.50	16.65	16.18	16.24	332751
2003-05-29	16.36	17.60	16.30	17.23	395429
2003-05-30	17.37	18.47	17.36	17.98	310325
2003-06-02	18.21	18.30	17.67	17.85	337752
2003-06-03	17.80	18.36	17.49	18.31	328234
2003-06-04	18.25	18.74	18.12	18.59	262974
2003-06-05	18.48	18.90	18.22	18.59	262732
2003-06-06	18.59	19.33	18.27	18.48	219575
2003-06-09	18.40	18.40	17.34	17.70	316537
2003-06-10	17.73	19.45	17.50	19.44	493117
2003-06-11	19.28	19.46	18.67	19.45	508605
2003-06-12	19.46	21.37	19.34	21.19	673488
2003-06-13	21.19	21.19	20.31	20.39	324442
2003-06-16	20.44	21.05	20.05	20.79	166900
2003-06-17	20.83	21.38	20.39	21.09	135197
2003-06-18	21.17	21.93	20.57	21.31	307986
2003-06-19	21.32	21.47	20.49	20.62	189325
2003-06-20	20.83	21.21	19.67	20.96	363646
2003-06-23	21.14	21.22	20.33	20.62	291530
2003-06-24	20.58	20.76	20.37	20.40	221672
2003-06-25	20.34	21.12	20.07	20.09	208443
2003-06-26	20.09	20.43	19.59	20.07	208362
2003-06-27	19.98	20.45	19.52	19.77	196988
2003-06-30	19.87	20.29	19.54	19.79	200699
2003-07-01	19.65	19.75	18.43	19.25	456655
2003-07-02	19.17	19.83	19.03	19.83	204974
2003-07-03	19.12	19.55	18.61	19.18	150605
2003-07-07	19.34	21.27	19.31	21.01	477145
2003-07-08	21.12	22.65	21.11	22.56	370180
2003-07-09	22.45	23.00	22.30	22.65	122775
2003-07-10	22.20	22.62	21.83	22.07	68324
2003-07-11	22.07	22.29	21.51	21.77	141489
2003-07-14	22.43	25.10	22.21	23.62	735521
2003-07-15	23.80	24.74	23.31	24.25	479645
2003-07-16	24.41	24.67	23.58	24.12	170933
2003-07-17	23.65	24.00	22.93	23.33	198924
2003-07-18	23.26	23.31	22.43	22.51	451412
2003-07-21	22.62	22.62	21.76	22.04	120597
2003-07-22	22.12	22.98	22.12	22.62	355418
2003-07-23	22.72	24.06	22.62	23.93	283786
2003-07-24	24.12	24.69	24.02	24.06	148104
2003-07-25	24.00	24.22	22.87	23.81	105673
2003-07-28	23.05	25.97	23.05	25.86	335655
2003-07-29	25.67	25.87	24.61	25.30	158913
2003-07-30	25.29	25.29	24.50	24.79	186502
2003-07-31	24.99	25.48	24.74	24.86	127453
2003-08-01	24.79	25.72	24.38	25.60	234337
2003-08-04	25.54	25.54	24.94	25.24	112369
2003-08-05	23.22	23.80	22.35	22.61	868138
2003-08-06	22.56	22.90	21.69	22.05	198360
2003-08-07	22.05	22.45	21.68	22.03	105512
2003-08-08	22.00	22.71	21.67	21.87	170046
2003-08-11	21.72	22.31	21.57	22.31	128905
2003-08-12	22.29	22.93	22.17	22.93	171175
2003-08-13	22.87	23.06	22.25	22.56	135036
2003-08-14	22.55	23.27	22.50	23.12	50416
2003-08-15	23.13	23.43	22.96	23.17	32589
2003-08-18	23.18	24.22	22.72	24.10	220624
2003-08-19	24.21	25.18	24.05	24.81	196182
2003-08-20	24.73	24.86	24.09	24.24	335010
2003-08-21	24.55	25.19	24.37	24.79	119709
2003-08-22	25.29	26.83	24.31	24.81	690106
2003-08-25	24.79	25.04	24.19	24.95	196424
2003-08-26	24.29	25.46	24.29	25.02	158107
2003-08-27	24.97	26.03	24.97	25.98	93896
2003-08-28	26.01	27.24	25.56	27.00	465045
2003-08-29	27.06	27.83	26.96	27.46	149314
2003-09-02	27.58	27.84	26.78	27.58	205216
2003-09-03	27.69	28.35	27.58	27.77	196746
2003-09-04	27.83	28.88	27.67	28.80	218284
2003-09-05	28.74	29.37	28.19	29.34	179161
2003-09-08	29.36	29.90	29.22	29.79	273703
2003-09-09	29.88	29.88	28.95	29.65	351385
2003-09-10	29.14	29.48	27.78	27.78	225222
2003-09-11	27.89	27.89	26.71	27.53	163350
2003-09-12	27.42	27.52	26.40	27.10	140360
2003-09-15	27.09	27.58	26.91	27.00	70018
2003-09-16	26.90	27.81	26.90	27.59	140037
2003-09-17	27.58	28.45	27.36	28.40	163028
2003-09-18	28.23	28.69	27.72	28.57	106157
2003-09-19	28.59	28.59	27.64	27.88	70906
2003-09-22	27.58	27.58	26.64	26.89	108255
2003-09-23	26.90	27.83	26.80	27.47	128179
2003-09-24	27.47	27.57	25.41	25.51	179645
2003-09-25	25.54	25.54	24.32	24.55	192390
2003-09-26	24.55	24.79	24.00	24.16	109707
2003-09-29	24.36	25.76	23.76	25.18	277010
2003-09-30	24.36	25.09	23.69	23.98	150766
2003-10-01	24.31	24.61	23.78	24.16	326540
2003-10-02	24.30	25.04	24.06	24.64	95187
2003-10-03	25.13	27.31	24.98	26.63	465851
2003-10-06	26.65	26.96	26.43	26.90	84135
2003-10-07	26.63	27.00	26.38	26.73	111885
2003-10-08	26.71	27.11	26.45	26.55	86717
2003-10-09	27.24	28.43	26.93	27.73	185130
2003-10-10	27.72	27.72	26.83	26.83	60661
2003-10-13	26.91	28.14	26.86	27.66	61064
2003-10-14	27.71	27.86	27.21	27.69	84700
2003-10-15	28.45	28.75	27.89	28.51	277091
2003-10-16	28.46	29.00	28.39	28.91	133181
2003-10-17	28.72	28.91	27.64	27.74	131003
2003-10-20	27.76	28.67	27.42	27.98	114950
2003-10-21	28.04	28.72	27.93	28.72	74616
2003-10-22	28.57	28.66	27.56	27.57	103737
2003-10-23	26.89	26.90	26.24	26.29	146894
2003-10-24	26.05	26.53	24.63	25.24	179968
2003-10-27	25.39	25.57	24.86	24.86	301936
2003-10-28	25.59	29.11	25.48	28.82	868864
2003-10-29	28.98	31.09	28.91	30.87	449153
2003-10-30	31.67	33.46	31.35	32.67	533692
2003-10-31	32.70	33.59	31.91	32.42	491423
2003-11-03	32.18	35.14	32.18	34.52	357596
2003-11-04	34.48	35.38	34.09	34.59	523932
2003-11-05	34.71	34.71	33.47	33.47	591047
2003-11-06	33.69	33.72	32.98	33.28	172950
2003-11-07	33.28	33.90	32.93	33.69	467626
2003-11-10	33.53	33.88	30.92	31.05	308954
2003-11-11	31.12	31.30	30.66	30.71	220704
2003-11-12	30.81	32.00	30.79	31.50	292821
2003-11-13	31.41	32.03	31.00	31.24	217155
2003-11-14	31.08	31.43	30.00	30.01	98736
2003-11-17	29.49	29.75	28.50	28.91	251277
2003-11-18	29.32	29.68	28.05	28.33	198360
2003-11-19	28.30	28.61	27.76	28.17	138424
2003-11-20	28.03	28.90	27.55	27.71	195133
2003-11-21	27.82	28.34	27.27	27.71	156816
2003-11-24	28.20	29.16	28.20	28.83	180774
2003-11-25	28.97	29.88	28.91	29.17	166174
2003-11-26	29.44	29.60	28.07	28.50	137375
2003-11-28	28.51	28.88	28.51	28.77	103818
2003-12-01	28.93	29.75	28.82	29.09	154235
2003-12-02	29.11	29.26	28.29	28.33	67598
2003-12-03	28.54	28.95	27.71	28.51	314439
2003-12-04	28.51	28.97	27.79	28.44	189164
2003-12-05	27.71	28.40	27.71	28.33	189970
2003-12-08	28.31	28.39	27.89	28.26	159317
2003-12-09	28.36	29.01	27.59	27.98	298629
2003-12-10	28.07	28.64	27.02	27.58	279753
2003-12-11	27.72	28.91	27.71	28.57	225625
2003-12-12	28.64	29.49	28.48	29.14	154961
2003-12-15	29.84	30.05	27.87	28.12	182065
2003-12-16	27.83	28.20	25.91	27.51	253697
2003-12-17	27.51	28.19	27.04	28.00	278059
2003-12-18	28.04	29.43	27.99	29.43	115999
2003-12-19	29.50	29.86	28.91	29.71	338720
2003-12-22	29.75	29.94	29.19	29.89	89701
2003-12-23	29.94	30.93	29.50	30.93	91395
2003-12-24	30.81	31.43	30.52	30.81	109384
2003-12-26	30.74	31.31	30.71	30.98	40414
2003-12-29	31.10	31.78	30.71	31.67	354773
2003-12-30	31.49	31.52	30.92	31.12	204006
2003-12-31	31.09	31.09	30.06	30.42	150282
2004-01-02	30.62	31.08	30.31	30.40	103737
2004-01-05	30.67	32.29	30.56	32.29	115676
2004-01-06	32.34	33.28	31.51	32.29	178193
2004-01-07	32.23	32.98	31.33	32.95	184082
2004-01-08	33.11	34.21	33.06	34.04	156493
2004-01-09	33.72	33.73	32.49	32.80	339688
2004-01-12	32.75	35.58	32.73	35.54	434714
2004-01-13	35.63	35.80	34.00	34.57	197956
2004-01-14	34.71	35.37	34.46	35.23	117209
2004-01-15	35.07	35.21	34.00	35.05	183275
2004-01-16	35.21	37.50	35.21	36.56	292417
2004-01-20	36.59	37.19	36.59	37.00	131406
2004-01-21	37.00	37.00	35.36	35.59	146652
2004-01-22	35.63	36.19	34.46	34.71	197230
2004-01-23	34.77	34.96	34.02	34.21	157139
2004-01-26	34.34	35.02	33.84	34.83	445523
2004-01-27	34.71	34.90	33.66	34.15	234902
2004-01-28	34.33	35.91	34.33	34.92	246115
2004-01-29	33.84	33.84	32.23	32.48	434875
2004-01-30	32.78	33.02	31.96	32.36	420839
2004-02-02	32.60	32.85	32.33	32.69	322910
2004-02-03	28.50	28.51	25.54	26.31	3287664
2004-02-04	26.03	26.08	24.56	25.25	1119738
2004-02-05	25.54	26.37	25.35	25.81	661146
2004-02-06	25.81	27.55	25.66	27.15	342270
2004-02-09	27.27	27.89	26.49	26.57	310567
2004-02-10	26.53	26.76	25.72	25.97	378408
2004-02-11	26.06	26.53	25.79	26.18	256440
2004-02-12	26.26	26.69	26.03	26.05	108658
2004-02-13	26.24	26.44	25.25	25.25	138505
2004-02-17	25.66	25.93	25.30	25.57	178193
2004-02-18	25.65	26.76	25.30	26.44	279833
2004-02-19	28.76	29.29	27.58	27.83	932994
2004-02-20	27.64	27.79	26.37	26.52	372036
2004-02-23	26.74	26.74	24.95	24.97	195536
2004-02-24	24.88	25.70	24.64	24.82	180210
2004-02-25	24.92	25.71	24.67	25.30	134068
2004-02-26	25.66	26.58	25.65	26.26	567815
2004-02-27	26.28	26.47	25.33	25.43	119064
2004-03-01	25.79	26.39	25.46	26.19	105270
2004-03-02	26.28	27.02	26.06	26.07	121726
2004-03-03	26.06	26.11	25.21	25.81	108900
2004-03-04	25.82	26.68	25.82	26.57	116160
2004-03-05	26.06	26.40	25.45	25.46	249180
2004-03-08	25.46	26.03	23.98	23.98	133907
2004-03-09	24.15	24.79	22.75	23.37	286932
2004-03-10	23.37	24.24	22.62	22.86	121242
2004-03-11	22.56	23.74	22.09	22.41	268379
2004-03-12	23.03	23.28	22.56	23.21	289433
2004-03-15	23.07	23.08	21.69	21.87	333558
2004-03-16	22.15	22.91	21.20	21.57	230626
2004-03-17	21.84	22.49	21.84	22.33	143506
2004-03-18	22.07	22.44	21.57	22.19	145684
2004-03-19	22.44	22.44	21.64	22.07	119387
2004-03-22	21.89	21.98	20.81	21.05	327911
2004-03-23	21.48	21.51	20.73	21.07	256843
2004-03-24	21.09	21.46	20.73	21.10	309841
2004-03-25	21.48	22.26	21.21	22.00	214574
2004-03-26	21.98	22.29	21.51	21.93	184001
2004-03-29	22.35	23.12	22.21	22.67	123420
2004-03-30	22.48	23.78	22.40	23.36	163996
2004-03-31	23.48	23.62	22.83	23.22	86152
2004-04-01	23.28	24.24	23.28	23.91	84781
2004-04-02	24.56	24.82	23.74	24.22	325410
2004-04-05	24.24	25.70	24.07	25.38	129228
2004-04-06	25.13	25.67	24.57	24.99	205136
2004-04-07	25.08	26.09	24.79	25.54	150363
2004-04-08	25.87	26.09	25.31	25.72	82925
2004-04-12	25.51	26.13	25.51	26.03	60742
2004-04-13	26.13	26.33	25.14	25.62	150282
2004-04-14	25.65	25.87	25.03	25.13	153831
2004-04-15	25.00	25.29	24.33	24.89	118096
2004-04-16	24.89	24.92	23.50	23.70	290804
2004-04-19	23.74	23.74	22.76	23.24	435359
2004-04-20	23.18	23.53	22.07	22.13	229900
2004-04-21	22.30	22.69	22.04	22.38	156735
2004-04-22	22.30	22.30	20.89	21.14	534902
2004-04-23	21.26	22.19	21.22	21.97	260312
2004-04-26	21.89	22.46	20.81	21.04	174563
2004-04-27	20.45	21.38	19.90	20.06	487551
2004-04-28	20.08	20.91	20.00	20.34	234579
2004-04-29	20.33	20.39	19.83	20.08	209653
2004-04-30	20.05	20.33	19.66	19.72	245308
2004-05-03	19.71	20.55	19.69	19.90	140360
2004-05-04	20.01	20.89	19.83	20.45	145361
2004-05-05	20.64	20.96	20.39	20.64	88007
2004-05-06	20.52	20.99	19.91	20.75	132535
2004-05-07	20.64	21.78	20.52	21.14	218526
2004-05-10	20.83	21.25	20.44	20.78	149475
2004-05-11	21.15	22.07	20.71	21.69	103092
2004-05-12	21.69	21.82	20.67	21.17	302662
2004-05-13	20.98	21.71	20.49	21.63	101559
2004-05-14	21.37	21.57	20.27	20.83	256359
2004-05-17	20.26	20.49	19.67	19.90	243372
2004-05-18	20.44	20.86	19.93	20.78	107690
2004-05-19	21.22	22.00	20.75	20.79	92605
2004-05-20	21.09	21.43	20.83	21.06	78166
2004-05-21	21.14	21.86	20.88	21.42	72600
2004-05-24	21.83	21.97	21.27	21.72	80344
2004-05-25	21.57	22.14	21.38	22.07	178112
2004-05-26	21.95	23.24	21.50	22.93	212557
2004-05-27	22.75	23.24	22.13	23.01	118580
2004-05-28	22.75	23.13	22.50	23.06	56386
2004-06-01	22.74	23.31	22.64	23.26	62436
2004-06-02	23.00	23.37	22.64	22.88	52675
2004-06-03	22.75	22.76	21.66	21.66	234337
2004-06-04	22.23	22.36	21.69	21.93	142780
2004-06-07	22.25	22.26	21.94	22.07	135520
2004-06-08	22.02	22.02	21.56	21.64	139715
2004-06-09	21.55	21.87	21.20	21.46	128825
2004-06-10	21.68	21.84	21.05	21.22	122936
2004-06-14	21.04	21.07	20.26	20.33	111804
2004-06-15	20.64	21.19	20.59	20.93	96235
2004-06-16	20.78	21.22	20.78	21.20	100188
2004-06-17	21.29	21.29	20.47	20.59	82522
2004-06-18	20.45	21.27	20.34	20.95	252326
2004-06-21	20.75	21.20	20.54	20.54	39688
2004-06-22	20.53	21.98	20.44	21.77	204410
2004-06-23	22.07	22.77	21.81	22.13	94945
2004-06-24	22.19	22.52	21.63	22.13	71309
2004-06-25	22.19	22.80	21.77	22.77	67598
2004-06-28	22.81	22.81	20.89	21.00	145603
2004-06-29	21.12	21.22	20.31	20.98	213606
2004-06-30	21.07	22.67	20.80	22.55	125114
2004-07-01	22.38	22.44	21.38	21.50	131971
2004-07-02	21.79	21.93	20.89	21.06	101156
2004-07-06	20.73	20.95	19.96	20.08	113579
2004-07-07	20.07	20.58	19.92	20.06	105673
2004-07-08	21.05	21.88	20.58	20.78	242646
2004-07-09	21.01	21.63	20.95	21.21	134875
2004-07-12	21.01	21.25	20.02	20.40	149395
2004-07-13	20.40	20.79	20.24	20.28	45334
2004-07-14	19.39	19.39	17.16	17.70	838775
2004-07-15	17.85	18.84	17.60	18.58	480049
2004-07-16	18.68	18.93	18.41	18.78	487954
2004-07-19	18.77	18.77	17.88	18.21	365905
2004-07-20	18.25	19.14	18.10	19.12	416080
2004-07-21	19.15	19.60	17.23	17.43	368164
2004-07-22	17.48	18.82	17.48	18.29	181339
2004-07-23	18.41	18.53	16.98	17.42	147378
2004-07-26	17.31	17.42	16.14	16.14	391154
2004-07-27	17.08	19.15	16.76	18.61	553375
2004-07-28	18.48	18.71	18.14	18.63	255714
2004-07-29	18.61	19.19	18.47	18.78	185050
2004-07-30	19.21	20.13	18.87	19.83	216994
2004-08-02	19.71	20.21	19.51	20.21	202554
2004-08-03	20.21	20.21	18.66	18.83	138101
2004-08-04	18.72	19.30	18.61	19.12	89217
2004-08-05	18.94	19.51	18.74	18.94	117531
2004-08-06	18.47	18.81	17.78	18.02	126324
2004-08-09	17.99	18.27	17.74	17.90	66953
2004-08-10	17.91	18.67	17.91	18.67	55579
2004-08-11	18.04	18.48	17.38	18.09	81877
2004-08-12	17.94	18.20	17.54	17.81	76633
2004-08-13	18.06	18.21	17.52	18.16	52756
2004-08-16	17.91	18.68	17.91	18.20	65017
2004-08-17	18.53	18.98	18.31	18.84	54530
2004-08-18	18.77	21.04	18.72	20.94	131003
2004-08-19	20.83	21.01	20.55	20.76	109061
2004-08-20	20.85	21.59	20.65	21.56	50255
2004-08-23	21.56	22.07	21.00	21.00	197714
2004-08-24	21.14	21.22	20.57	20.80	86152
2004-08-25	20.93	21.69	20.55	21.56	68163
2004-08-26	21.61	21.61	20.33	20.75	116160
2004-08-27	20.94	21.04	20.60	20.76	89298
2004-08-30	20.69	20.79	19.96	20.07	98171
2004-08-31	19.96	20.48	19.65	20.08	145845
2004-09-01	20.21	20.99	20.11	20.33	107367
2004-09-02	20.45	20.98	20.24	20.93	53240
2004-09-03	20.05	20.59	19.10	19.24	137295
2004-09-07	19.41	19.92	19.24	19.71	121242
2004-09-08	19.71	20.02	19.09	19.13	82119
2004-09-09	19.65	19.90	19.09	19.85	162705
2004-09-10	19.83	20.45	19.59	20.23	169400
2004-09-13	20.57	21.92	20.54	21.45	428503
2004-09-14	21.51	21.83	20.94	21.22	147136
2004-09-15	20.91	20.95	20.34	20.79	201748
2004-09-16	21.02	21.37	20.91	21.19	105673
2004-09-17	21.27	21.77	20.71	21.07	122049
2004-09-20	21.12	21.57	20.94	21.31	161172
2004-09-21	21.67	21.69	21.30	21.53	71390
2004-09-22	21.24	21.63	20.18	20.45	217639
2004-09-23	20.44	21.29	20.16	21.26	121161
2004-09-24	21.29	21.29	20.34	20.47	102689
2004-09-27	20.34	20.54	19.83	20.07	137295
2004-09-28	20.12	20.42	19.90	20.27	83651
2004-09-29	20.28	21.69	20.28	20.85	143022
2004-09-30	20.69	21.14	20.40	20.75	95832
2004-10-01	21.07	21.73	21.06	21.61	179564
2004-10-04	21.98	22.93	21.90	22.80	194326
2004-10-05	22.70	22.72	22.10	22.31	152057
2004-10-06	22.30	22.44	21.87	22.30	115757
2004-10-07	22.29	22.38	21.27	21.27	170852
2004-10-08	21.27	21.45	20.45	20.57	145039
2004-10-11	20.59	21.43	20.58	21.20	90185
2004-10-12	20.84	21.05	20.39	20.76	80747
2004-10-13	21.38	21.73	20.93	21.12	77762
2004-10-14	20.95	20.95	20.21	20.39	153186
2004-10-15	20.39	20.62	18.82	19.03	187470
2004-10-18	19.21	19.36	18.74	19.28	121887
2004-10-19	19.34	19.90	18.62	18.62	99059
2004-10-20	18.29	19.19	17.74	18.87	184162
2004-10-21	18.88	19.46	18.22	19.31	136165
2004-10-22	19.28	19.49	18.19	18.66	156090
2004-10-25	18.56	19.00	18.27	18.46	80586
2004-10-26	18.43	18.61	17.98	18.37	152299
2004-10-27	18.63	18.71	18.10	18.59	203522
2004-10-28	18.55	19.57	18.55	19.03	380102
2004-10-29	19.00	19.59	18.58	18.69	92767
2004-11-01	18.41	18.66	18.29	18.64	164318
2004-11-02	18.62	18.77	18.02	18.09	207072
2004-11-03	18.58	18.78	17.99	18.16	191906
2004-11-04	18.33	18.69	18.04	18.47	139715
2004-11-05	18.69	18.90	18.48	18.59	160850
2004-11-08	18.41	18.87	17.91	18.09	124791
2004-11-09	18.15	18.41	17.76	17.86	111481
2004-11-10	17.69	17.88	17.29	17.40	138263
2004-11-11	17.63	17.79	16.88	17.09	376956
2004-11-12	17.16	17.62	17.00	17.45	132535
2004-11-15	17.67	18.43	17.47	18.40	190858
2004-11-16	18.06	18.90	18.06	18.82	169562
2004-11-17	18.95	20.07	18.95	20.02	263055
2004-11-18	19.93	20.34	19.40	20.34	210460
2004-11-19	20.28	20.38	19.36	20.37	232159
2004-11-22	20.02	20.45	19.65	20.38	117773
2004-11-23	20.08	20.21	19.41	20.14	120113
2004-11-24	20.08	20.40	19.83	20.28	48884
2004-11-26	20.24	20.26	19.98	20.06	16214
2004-11-29	20.16	20.52	19.71	20.18	79537
2004-11-30	20.24	20.52	19.82	19.83	71067
2004-12-01	20.08	21.16	20.01	21.04	114627
2004-12-02	20.86	21.61	20.85	21.04	89621
2004-12-03	21.51	22.04	21.32	21.84	121403
2004-12-06	21.86	21.99	21.32	21.66	42672
2004-12-07	21.63	21.69	20.55	20.57	65340
2004-12-08	20.58	21.30	20.34	21.04	77198
2004-12-09	20.45	20.83	19.93	20.53	70018
2004-12-10	20.53	21.40	19.95	20.59	107851
2004-12-13	21.02	21.02	20.14	20.55	63242
2004-12-14	20.49	21.31	20.48	21.16	65259
2004-12-15	21.04	21.35	20.85	21.22	50255
2004-12-16	21.07	21.07	19.55	19.70	181742
2004-12-17	19.87	20.62	19.83	20.33	96397
2004-12-20	20.23	20.59	19.57	19.66	51223
2004-12-21	19.93	20.31	19.56	20.22	66953
2004-12-22	20.22	20.76	20.22	20.45	50578
2004-12-23	20.45	20.79	20.34	20.58	22264
2004-12-27	20.86	21.07	20.43	20.58	56386
2004-12-28	20.71	21.30	20.71	21.29	67518
2004-12-29	21.17	21.56	21.05	21.31	50336
2004-12-30	21.20	21.53	21.07	21.11	41866
2004-12-31	21.07	21.51	21.07	21.29	36703
2005-01-03	21.57	21.66	20.52	20.60	79940
2005-01-04	20.76	20.76	20.16	20.27	117935
2005-01-05	20.17	20.54	19.77	19.81	97284
2005-01-06	19.92	20.14	19.24	19.24	60258
2005-01-07	19.34	19.70	18.41	19.21	161979
2005-01-10	19.03	19.59	18.82	19.28	70502
2005-01-11	19.15	19.28	18.81	18.88	79376
2005-01-12	19.65	20.89	19.59	20.60	217074
2005-01-13	20.31	20.69	20.13	20.17	91637
2005-01-14	20.29	20.96	20.12	20.91	73890
2005-01-18	20.67	21.20	20.67	21.20	47109
2005-01-19	21.19	21.42	20.28	20.34	75504
2005-01-20	20.27	20.99	20.14	20.19	61387
2005-01-21	20.40	20.40	19.69	19.83	113417
2005-01-24	19.60	19.92	19.35	19.48	88169
2005-01-25	19.41	20.14	19.36	19.56	44850
2005-01-26	19.83	20.70	19.55	20.50	48158
2005-01-27	20.31	20.89	20.31	20.86	52191
2005-01-28	19.93	19.93	18.41	19.07	275881
2005-01-31	19.83	20.27	19.50	19.52	268137
2005-02-01	19.59	19.66	19.36	19.64	165609
2005-02-02	19.71	19.77	19.15	19.23	110191
2005-02-03	19.15	19.44	18.98	19.31	124469
2005-02-04	19.96	20.27	19.60	20.08	191100
2005-02-07	20.14	21.04	20.14	20.78	181420
2005-02-08	20.02	20.42	19.66	20.14	304437
2005-02-09	20.02	20.71	19.86	20.57	202070
2005-02-10	20.74	22.72	20.74	22.41	705997
2005-02-11	22.05	22.39	21.59	22.14	391557
2005-02-14	21.87	22.92	21.69	22.74	262490
2005-02-15	22.64	23.55	22.60	23.36	432052
2005-02-16	23.06	23.37	22.57	22.77	195859
2005-02-17	22.95	23.19	22.20	22.40	166335
2005-02-18	22.26	23.16	22.26	22.92	150927
2005-02-22	23.07	23.45	22.25	22.40	154477
2005-02-23	22.40	22.61	22.07	22.21	108497
2005-02-24	22.43	22.74	22.05	22.40	120516
2005-02-25	22.52	23.37	22.30	23.26	76794
2005-02-28	23.43	23.48	22.51	22.74	271363
2005-03-01	22.91	23.36	22.80	23.23	94057
2005-03-02	23.06	23.64	22.95	23.55	168190
2005-03-03	23.68	23.79	22.24	22.50	135762
2005-03-04	22.13	22.14	21.07	21.25	369938
2005-03-07	21.07	21.51	20.96	21.04	169804
2005-03-08	21.07	21.31	20.71	20.76	193358
2005-03-09	20.68	21.07	20.29	20.47	155929
2005-03-10	20.42	20.52	20.14	20.14	140199
2005-03-11	20.16	20.38	19.24	19.38	262974
2005-03-14	19.55	20.00	19.39	19.62	189970
2005-03-15	19.82	19.82	18.16	18.51	250955
2005-03-16	18.72	19.03	18.46	18.66	172627
2005-03-17	18.90	19.61	18.71	19.39	187066
2005-03-18	19.62	19.64	18.59	18.93	212234
2005-03-21	18.92	19.65	18.88	19.03	69373
2005-03-22	19.21	19.46	18.95	19.00	198037
2005-03-23	19.18	19.71	18.59	18.66	163108
2005-03-24	18.83	19.02	18.62	18.72	83006
2005-03-28	18.71	18.81	18.45	18.55	114869
2005-03-29	18.73	19.03	18.50	18.57	96316
2005-03-30	18.71	18.92	18.43	18.76	99543
2005-03-31	18.81	18.81	18.40	18.67	137375
2005-04-01	18.95	19.28	18.61	19.23	103818
2005-04-04	19.38	19.38	18.53	18.64	82038
2005-04-05	18.69	18.76	18.24	18.26	72035
2005-04-06	18.38	18.59	18.33	18.35	68324
2005-04-07	18.52	18.78	18.41	18.57	41301
2005-04-08	18.51	18.77	18.26	18.30	63726
2005-04-11	18.48	18.59	17.89	18.00	63968
2005-04-12	17.86	17.98	17.53	17.79	69373
2005-04-13	17.95	18.06	17.17	17.18	84700
2005-04-14	17.32	17.37	16.29	16.31	82845
2005-04-15	16.43	16.43	15.67	16.36	216510
2005-04-18	16.29	16.91	16.29	16.72	143748
2005-04-19	16.75	17.05	15.71	16.05	131083
2005-04-20	16.61	16.74	15.68	15.74	333800
2005-04-21	15.78	15.99	15.42	15.78	313310
2005-04-22	15.93	15.97	15.06	15.14	107206
2005-04-25	15.31	15.59	15.01	15.45	134310
2005-04-26	15.25	15.92	14.99	15.17	251116
2005-04-27	15.12	15.93	15.06	15.59	158752
2005-04-28	15.52	15.97	15.52	15.82	123259
2005-04-29	15.81	16.07	15.59	15.99	174724
2005-05-02	16.50	17.19	16.35	16.91	205539
2005-05-03	17.03	17.26	16.82	16.92	110110
2005-05-04	16.88	17.59	16.83	17.55	102689
2005-05-05	17.28	17.55	16.46	16.80	261119
2005-05-06	17.00	17.02	16.04	16.41	65985
2005-05-09	16.38	16.55	16.02	16.30	101640
2005-05-10	16.12	16.36	15.81	16.20	76714
2005-05-11	16.36	16.36	15.69	15.84	112046
2005-05-12	15.89	16.12	15.86	15.92	89540
2005-05-13	15.92	16.28	15.92	16.07	82441
2005-05-16	16.10	16.43	16.02	16.43	39204
2005-05-17	16.45	16.50	16.05	16.38	61952
2005-05-18	16.50	16.69	16.26	16.69	127534
2005-05-19	16.50	17.09	16.46	17.03	110352
2005-05-20	16.88	17.12	16.72	17.11	75665
2005-05-23	17.00	17.09	16.43	16.59	96477
2005-05-24	16.49	17.11	16.49	17.02	56224
2005-05-25	16.92	17.33	16.70	17.03	73245
2005-05-26	17.23	18.16	17.23	17.71	216348
2005-05-27	17.86	17.99	17.65	17.84	85910
2005-05-31	17.88	18.10	17.79	17.88	134713
2005-06-01	18.04	18.52	17.73	18.37	174966
2005-06-02	18.50	19.07	18.42	18.71	109545
2005-06-03	18.52	19.03	18.50	18.61	81312
2005-06-06	18.69	18.73	18.30	18.63	57354
2005-06-07	18.52	19.15	18.50	18.55	59612
2005-06-08	18.50	18.51	18.14	18.29	56063
2005-06-09	18.11	18.81	17.93	18.79	60742
2005-06-10	18.88	19.19	18.83	18.90	103899
2005-06-13	19.04	19.07	18.61	18.72	59128
2005-06-14	18.61	18.81	18.55	18.76	74374
2005-06-15	18.86	19.18	18.59	19.18	50416
2005-06-16	19.13	19.13	18.79	18.86	77601
2005-06-17	18.92	18.97	18.74	18.78	90669
2005-06-20	18.72	18.87	18.51	18.72	33960
2005-06-21	18.61	18.81	18.59	18.59	27023
2005-06-22	18.74	18.81	18.43	18.64	58402
2005-06-23	18.59	18.67	18.09	18.15	57999
2005-06-24	18.07	18.20	17.48	17.64	185130
2005-06-27	17.58	17.63	16.80	17.07	87362
2005-06-28	16.81	18.26	16.54	18.19	263458
2005-06-29	18.01	18.38	17.84	17.91	102931
2005-06-30	17.96	17.99	17.67	17.76	45738
2005-07-01	17.81	18.36	17.75	18.22	46383
2005-07-05	18.17	18.35	18.04	18.22	105189
2005-07-06	18.17	18.17	17.69	17.83	72116
2005-07-07	17.54	17.90	17.39	17.75	75423
2005-07-08	17.57	17.58	17.18	17.47	149233
2005-07-11	17.48	18.41	17.48	18.11	78327
2005-07-12	17.98	18.52	17.93	18.36	73084
2005-07-13	18.36	18.63	18.20	18.63	53966
2005-07-14	18.73	19.04	18.59	18.59	98978
2005-07-15	18.51	19.12	18.48	18.79	69050
2005-07-18	18.79	19.00	18.66	18.89	55256
2005-07-19	18.97	19.65	18.84	19.64	109949
2005-07-20	19.55	19.77	19.30	19.77	75665
2005-07-21	19.80	20.39	19.59	19.77	107367
2005-07-22	19.80	19.87	19.35	19.82	61790
2005-07-25	19.83	20.29	19.56	19.86	57192
2005-07-26	19.95	19.95	19.57	19.67	49529
2005-07-27	19.82	19.95	19.40	19.75	37348
2005-07-28	19.91	19.91	18.90	19.17	81796
2005-07-29	19.08	19.26	18.57	18.89	116805
2005-08-01	18.99	19.08	18.41	18.63	93089
2005-08-02	18.00	19.19	17.73	18.42	267653
2005-08-03	18.15	18.42	18.11	18.30	54450
2005-08-04	18.25	18.46	18.14	18.14	47190
2005-08-05	18.07	18.21	18.04	18.21	41946
2005-08-08	18.26	18.29	17.98	18.02	80505
2005-08-09	18.07	18.33	18.02	18.20	43398
2005-08-10	18.30	18.30	17.74	17.90	87927
2005-08-11	17.80	18.17	17.80	18.04	25410
2005-08-12	18.00	18.15	17.90	17.94	39607
2005-08-15	18.14	18.67	17.94	18.48	95348
2005-08-16	18.43	18.71	18.36	18.55	39768
2005-08-17	18.66	18.78	18.56	18.62	59774
2005-08-18	18.69	18.76	18.41	18.55	39688
2005-08-19	18.50	18.87	18.50	18.58	83571
2005-08-22	18.76	19.21	18.71	19.04	56305
2005-08-23	19.03	19.51	19.03	19.04	91395
2005-08-24	19.03	19.33	18.50	18.78	70986
2005-08-25	18.89	19.39	18.74	19.13	42834
2005-08-26	19.19	19.19	18.59	18.78	45254
2005-08-29	18.67	18.67	18.17	18.52	59532
2005-08-30	18.50	18.66	18.29	18.50	47432
2005-08-31	18.40	18.47	17.79	18.19	95106
2005-09-01	18.30	18.83	18.30	18.61	64856
2005-09-02	18.51	18.63	18.29	18.51	43479
2005-09-06	18.00	18.51	17.85	18.24	144958
2005-09-07	18.22	18.22	17.88	18.02	55176
2005-09-08	17.94	18.25	17.85	18.09	70422
2005-09-09	18.07	18.22	17.94	18.17	65501
2005-09-12	18.12	18.41	17.98	18.26	41785
2005-09-13	18.21	18.89	18.05	18.66	75100
2005-09-14	18.67	19.17	18.45	18.73	68082
2005-09-15	18.62	18.67	18.38	18.48	97687
2005-09-16	18.59	18.72	18.19	18.56	170852
2005-09-19	18.51	18.67	18.17	18.41	49045
2005-09-20	18.43	18.78	18.35	18.51	100672
2005-09-21	18.40	18.41	17.88	17.98	86959
2005-09-22	18.09	18.09	17.73	17.84	129067
2005-09-23	17.81	17.90	16.97	17.24	407045
2005-09-26	17.37	17.43	17.05	17.12	174724
2005-09-27	17.09	17.17	16.86	16.91	83006
2005-09-28	17.14	17.14	16.29	16.50	145684
2005-09-29	16.48	16.67	16.28	16.56	104947
2005-09-30	16.74	16.85	16.49	16.70	126405
2005-10-03	16.70	17.14	16.67	16.91	115999
2005-10-04	17.05	17.17	16.61	16.65	75342
2005-10-05	16.61	16.70	16.44	16.49	96074
2005-10-06	16.61	16.61	16.15	16.19	52675
2005-10-07	16.25	16.61	16.25	16.43	30814
2005-10-10	16.57	16.57	16.23	16.30	24764
2005-10-11	16.46	16.46	15.62	15.83	81957
2005-10-12	15.76	16.05	15.25	15.48	94299
2005-10-13	15.45	15.90	15.22	15.37	178838
2005-10-14	15.47	15.72	15.26	15.50	115031
2005-10-17	15.46	15.67	15.07	15.37	100995
2005-10-18	15.29	16.08	15.29	15.62	70986
2005-10-19	15.58	16.17	15.47	16.17	76149
2005-10-20	16.12	16.18	15.62	15.90	71793
2005-10-21	15.79	16.12	15.61	15.81	37510
2005-10-24	15.84	16.17	15.61	16.05	76956
2005-10-25	15.99	16.12	15.50	15.73	75504
2005-10-26	15.63	15.84	15.50	15.61	30895
2005-10-27	15.55	15.59	15.19	15.19	28556
2005-10-28	15.25	15.38	14.73	14.81	129712
2005-10-31	14.83	15.19	14.78	15.10	63175
2005-11-01	14.96	15.19	14.84	15.09	71309
2005-11-02	14.99	15.62	14.94	15.46	84135
2005-11-03	15.50	16.05	15.50	15.83	170933
2005-11-04	15.74	15.84	15.52	15.52	103737
2005-11-07	15.67	15.74	15.31	15.53	195536
2005-11-08	14.39	15.67	14.39	14.89	240629
2005-11-09	14.88	15.16	14.69	15.15	84377
2005-11-10	15.17	15.64	14.89	15.57	86313
2005-11-11	15.68	15.78	15.41	15.51	53482
2005-11-14	15.32	15.37	15.12	15.26	57999
2005-11-15	15.26	15.31	15.06	15.24	52272
2005-11-16	15.24	15.88	14.91	15.52	175289
2005-11-17	15.59	16.00	15.46	15.90	93009
2005-11-18	16.07	16.24	15.88	16.20	124630
2005-11-21	16.23	16.40	15.79	16.29	60258
2005-11-22	16.21	16.61	16.21	16.61	93654
2005-11-23	16.60	17.23	16.60	16.67	128099
2005-11-25	16.62	16.90	16.62	16.83	19602
2005-11-28	16.67	16.67	16.40	16.44	68002
2005-11-29	16.52	16.82	16.20	16.31	58644
2005-11-30	16.34	16.41	15.74	15.93	149233
2005-12-01	15.81	17.09	15.81	16.67	187792
2005-12-02	16.91	17.18	16.49	16.75	155767
2005-12-05	16.62	16.87	16.52	16.76	78892
2005-12-06	16.92	17.14	16.75	16.88	59532
2005-12-07	16.85	16.85	16.13	16.43	56063
2005-12-08	16.35	16.67	15.88	16.10	58806
2005-12-09	16.02	16.88	15.89	16.72	91799
2005-12-12	16.90	16.91	16.36	16.61	85507
2005-12-13	16.49	16.97	16.30	16.64	91395
2005-12-14	16.60	16.97	16.60	16.80	62436
2005-12-15	16.71	17.28	16.56	16.87	192068
2005-12-16	16.83	17.34	16.69	16.87	211266
2005-12-19	16.77	16.79	16.07	16.33	52998
2005-12-20	16.41	16.41	15.66	15.94	76310
2005-12-21	16.10	16.14	15.82	16.04	139553
2005-12-22	15.95	16.12	15.82	15.94	45496
2005-12-23	15.99	16.09	15.78	16.02	61064
2005-12-27	15.95	16.34	15.95	16.03	65098
2005-12-28	15.95	16.43	15.81	16.02	82361
2005-12-29	15.92	15.95	15.66	15.83	64614
2005-12-30	15.66	16.03	15.63	15.97	86797
2006-01-03	16.04	16.86	15.81	16.67	105835
2006-01-04	16.75	17.03	16.45	16.98	96316
2006-01-05	17.05	17.78	16.98	17.52	96961
2006-01-06	17.76	17.98	17.53	17.88	109061
2006-01-09	18.01	18.25	17.89	18.22	54127
2006-01-10	18.04	18.62	18.02	18.51	205942
2006-01-11	18.46	18.52	18.01	18.30	91476
2006-01-12	18.47	18.51	18.15	18.17	66550
2006-01-13	18.31	18.58	18.11	18.40	71712
2006-01-17	18.41	18.41	17.33	17.34	140763
2006-01-18	17.29	18.11	17.18	17.90	116725
2006-01-19	18.05	19.65	18.05	19.48	548858
2006-01-20	19.56	19.56	18.66	18.66	218365
2006-01-23	18.83	19.34	18.72	19.18	78408
2006-01-24	18.92	19.07	18.62	18.88	1026003
2006-01-25	18.87	19.13	18.72	18.89	226190
2006-01-26	18.94	19.65	18.87	19.59	277817
2006-01-27	19.56	20.02	19.54	19.85	424873
2006-01-30	20.03	20.31	19.96	20.19	360581
2006-01-31	18.68	19.07	18.56	18.95	871768
2006-02-01	18.83	19.45	18.78	19.44	315085
2006-02-02	19.48	19.56	19.09	19.54	356951
2006-02-03	19.51	20.45	19.34	19.91	420275
2006-02-06	19.87	20.83	19.74	20.68	434472
2006-02-07	20.59	20.93	20.50	20.74	352676
2006-02-08	20.76	21.63	20.69	21.47	577333
2006-02-09	21.46	22.12	21.36	21.50	461334
2006-02-10	21.46	21.62	21.32	21.36	349126
2006-02-13	21.38	21.50	21.24	21.36	201022
2006-02-14	21.48	21.57	21.24	21.53	279914
2006-02-15	21.57	22.31	21.55	22.21	887901
2006-02-16	22.24	22.43	21.05	21.62	564669
2006-02-17	21.51	22.07	21.51	21.68	304517
2006-02-21	21.89	21.94	21.57	21.76	302097
2006-02-22	21.67	21.83	21.53	21.83	111481
2006-02-23	21.71	21.86	21.47	21.55	240145
2006-02-24	21.47	21.47	20.67	21.38	261038
2006-02-27	21.35	21.47	21.12	21.15	257973
2006-02-28	21.14	21.16	20.38	20.43	516349
2006-03-01	20.31	20.59	20.23	20.53	308470
2006-03-02	20.54	20.54	19.40	19.85	236434
2006-03-03	19.83	19.85	19.40	19.56	144393
2006-03-06	19.66	19.70	18.97	19.07	166577
2006-03-07	18.99	19.05	18.66	18.77	89863
2006-03-08	18.68	19.07	18.42	18.47	190616
2006-03-09	18.61	18.73	18.26	18.31	160446
2006-03-10	18.38	18.97	18.17	18.53	153670
2006-03-13	18.59	18.93	18.56	18.61	111481
2006-03-14	18.59	18.86	18.50	18.77	126001
2006-03-15	18.64	18.68	18.25	18.52	104383
2006-03-16	19.61	20.76	19.18	19.52	725196
2006-03-17	19.67	19.86	18.90	19.72	355902
2006-03-20	19.71	19.93	19.40	19.82	189486
2006-03-21	19.88	20.65	19.88	20.12	370584
2006-03-22	19.97	20.58	19.87	20.52	270073
2006-03-23	20.52	20.63	20.38	20.44	197311
2006-03-24	20.34	20.54	19.93	20.11	252407
2006-03-27	20.11	20.58	20.11	20.33	321458
2006-03-28	20.36	20.57	20.06	20.08	234337
2006-03-29	20.21	20.81	20.06	20.62	337349
2006-03-30	20.70	20.96	20.49	20.88	362356
2006-03-31	20.98	21.36	20.96	21.14	341705
2006-04-03	21.07	21.32	20.52	20.80	258215
2006-04-04	20.73	20.76	20.27	20.28	244824
2006-04-05	20.28	20.83	19.75	20.62	270073
2006-04-06	20.62	21.01	20.19	20.89	179726
2006-04-07	20.91	21.02	20.33	20.65	147055
2006-04-10	20.59	20.75	19.29	19.54	207717
2006-04-11	19.55	19.70	19.13	19.45	190777
2006-04-12	19.38	19.39	18.87	19.00	148265
2006-04-13	19.04	20.39	18.98	20.05	204652
2006-04-17	20.00	20.27	19.54	19.85	137053
2006-04-18	19.98	20.27	19.67	20.26	105754
2006-04-19	20.24	21.00	20.05	20.86	114627
2006-04-20	20.95	20.99	20.58	20.79	77762
2006-04-21	21.01	21.01	20.27	20.69	148507
2006-04-24	20.74	20.74	19.82	19.96	159720
2006-04-25	20.07	20.43	19.69	20.43	78972
2006-04-26	20.45	21.01	20.31	20.58	139795
2006-04-27	20.44	21.15	20.32	20.54	102124
2006-04-28	20.44	20.96	20.33	20.55	87039
2006-05-01	20.58	20.90	20.01	20.06	98494
2006-05-02	20.01	20.06	19.28	19.97	110271
2006-05-03	20.08	20.12	19.66	19.86	194084
2006-05-04	21.92	24.15	21.32	23.18	1582525
2006-05-05	23.34	24.11	23.26	24.04	300484
2006-05-08	24.02	24.79	23.70	24.12	256198
2006-05-09	24.12	24.14	23.29	23.37	126566
2006-05-10	23.24	23.43	22.57	22.75	125114
2006-05-11	22.75	22.76	21.76	22.17	154235
2006-05-12	22.00	22.23	21.59	21.64	216994
2006-05-15	21.53	22.07	21.27	21.76	216913
2006-05-16	21.87	22.28	21.59	21.74	132132
2006-05-17	21.58	21.81	21.36	21.53	186502
2006-05-18	21.72	21.87	21.17	21.21	258134
2006-05-19	21.17	21.69	21.07	21.62	151895
2006-05-22	21.43	21.74	20.95	21.50	282334
2006-05-23	21.64	21.64	20.42	20.47	234740
2006-05-24	20.39	20.55	19.40	20.29	225141
2006-05-25	20.39	21.27	20.24	21.27	251681
2006-05-26	21.38	21.94	21.00	21.02	283141
2006-05-30	21.14	21.45	20.34	20.36	209814
2006-05-31	20.49	20.70	19.97	20.55	432939
2006-06-01	20.70	22.25	20.21	21.94	806266
2006-06-02	22.17	22.26	20.81	21.04	354531
2006-06-05	20.89	21.53	20.83	20.93	413902
2006-06-06	21.06	21.29	20.65	20.98	355580
2006-06-07	20.95	21.21	20.29	20.57	311535
2006-06-08	20.36	20.89	19.40	20.71	435682
2006-06-09	20.90	20.98	20.07	20.17	200860
2006-06-12	20.23	20.23	19.38	19.40	168513
2006-06-13	19.26	19.88	18.87	19.03	214332
2006-06-14	18.97	19.70	18.89	19.46	223044
2006-06-15	19.66	20.27	19.14	20.14	245389
2006-06-16	20.05	20.05	18.97	19.07	402367
2006-06-19	19.07	19.21	17.64	17.79	497473
2006-06-20	17.79	18.43	17.69	17.91	341624
2006-06-21	17.96	18.38	17.75	18.15	166254
2006-06-22	18.10	18.24	17.74	17.98	154557
2006-06-23	17.98	17.98	17.59	17.69	154154
2006-06-26	17.81	18.09	17.38	17.83	140441
2006-06-27	17.78	17.94	17.13	17.39	192955
2006-06-28	17.52	17.55	16.98	17.45	163754
2006-06-29	17.50	17.93	17.31	17.86	377602
2006-06-30	17.99	18.21	17.70	17.98	306615
2006-07-03	18.06	18.50	17.94	18.09	83006
2006-07-05	17.86	17.90	17.29	17.67	236031
2006-07-06	17.68	18.22	16.98	17.09	214170
2006-07-07	16.98	17.40	16.92	17.02	167787
2006-07-10	17.01	17.19	16.48	16.61	158107
2006-07-11	16.48	17.90	16.39	17.83	252568
2006-07-12	17.81	18.00	17.34	17.69	340011
2006-07-13	17.57	17.85	16.93	17.21	337268
2006-07-14	17.13	17.36	16.71	16.92	176176
2006-07-17	16.87	17.29	16.61	16.82	92767
2006-07-18	16.93	17.26	16.28	16.82	221511
2006-07-19	16.75	17.95	16.69	17.75	249583
2006-07-20	17.88	17.95	16.79	16.81	120113
2006-07-21	16.72	16.93	16.05	16.17	184646
2006-07-24	16.25	16.52	16.25	16.44	125275
2006-07-25	16.40	16.98	16.10	16.88	94703
2006-07-26	16.72	16.76	15.87	16.43	140279
2006-07-27	16.59	16.70	16.12	16.28	75342
2006-07-28	16.44	17.69	16.26	17.65	349046
2006-07-31	17.55	17.64	16.96	17.24	342754
2006-08-01	17.05	17.18	16.14	16.71	132374
2006-08-02	16.87	17.14	16.62	16.77	59532
2006-08-03	16.54	16.97	16.12	16.80	96558
2006-08-04	16.95	17.47	16.74	17.28	319360
2006-08-07	17.22	17.44	16.69	17.08	176257
2006-08-08	19.36	21.27	18.90	20.48	1247676
2006-08-09	20.81	21.84	20.27	20.36	553698
2006-08-10	20.21	21.38	20.14	20.90	202554
2006-08-11	20.76	20.78	20.27	20.34	148588
2006-08-14	20.60	21.22	20.40	20.67	247244
2006-08-15	20.88	21.20	20.68	20.99	159801
2006-08-16	21.07	22.70	20.85	22.46	430439
2006-08-17	22.90	23.78	22.52	23.68	1180400
2006-08-18	23.74	23.86	22.15	22.31	267895
2006-08-21	22.20	22.33	21.51	21.82	327669
2006-08-22	21.67	22.70	21.55	22.29	337107
2006-08-23	22.19	22.64	21.00	21.04	201990
2006-08-24	21.01	21.38	20.60	21.15	117773
2006-08-25	21.20	21.21	20.59	21.04	130035
2006-08-28	20.95	21.77	20.86	21.50	122291
2006-08-29	21.56	21.95	21.47	21.90	119387
2006-08-30	22.26	22.44	21.78	22.26	216187
2006-08-31	22.40	22.44	22.12	22.19	262490
2006-09-01	22.44	22.48	21.76	21.99	140925
2006-09-05	22.05	22.26	21.86	22.00	177628
2006-09-06	21.83	22.04	21.22	21.25	200376
2006-09-07	21.31	21.53	21.20	21.42	303711
2006-09-08	21.46	21.52	20.89	21.26	150363
2006-09-11	21.06	21.26	20.26	21.00	139957
2006-09-12	21.10	22.61	21.10	22.61	308793
2006-09-13	22.72	22.72	22.30	22.57	439393
2006-09-14	22.59	23.28	22.48	23.17	251519
2006-09-15	23.26	23.50	22.75	23.07	253213
2006-09-18	23.01	23.38	22.43	22.82	134713
2006-09-19	23.03	23.06	22.26	22.81	99785
2006-09-20	22.91	23.54	22.91	23.38	191342
2006-09-21	23.55	23.63	22.39	22.71	177225
2006-09-22	22.59	22.87	22.31	22.61	70744
2006-09-25	22.66	23.36	22.21	23.16	102931
2006-09-26	23.22	23.31	22.26	22.65	134713
2006-09-27	22.69	22.81	22.18	22.36	250793
2006-09-28	22.34	22.64	22.25	22.44	392928
2006-09-29	22.52	22.92	22.44	22.72	155687
2006-10-02	22.76	22.90	22.45	22.74	113175
2006-10-03	22.74	22.74	22.12	22.28	249745
2006-10-04	22.09	22.72	22.09	22.60	164802
2006-10-05	22.60	23.11	22.60	22.95	112046
2006-10-06	22.93	22.93	22.31	22.56	116967
2006-10-09	22.43	23.19	22.21	23.01	66630
2006-10-10	23.13	23.23	22.54	23.12	134310
2006-10-11	23.06	24.53	22.83	23.88	491423
2006-10-12	23.99	24.74	23.93	24.61	311132
2006-10-13	24.74	24.98	24.36	24.78	243937
2006-10-16	24.78	24.93	24.68	24.83	282334
2006-10-17	24.56	24.76	23.67	24.37	148104
2006-10-18	24.50	24.74	23.29	23.34	333961
2006-10-19	23.17	23.31	22.20	22.62	424711
2006-10-20	22.76	23.08	22.25	22.83	180210
2006-10-23	22.82	23.07	22.44	22.72	169400
2006-10-24	22.75	22.75	21.55	22.08	237644
2006-10-25	22.17	22.61	21.82	22.46	179806
2006-10-26	22.50	22.77	22.12	22.64	355257
2006-10-27	22.43	22.64	21.77	21.90	250229
2006-10-30	21.77	22.49	21.66	22.24	123797
2006-10-31	22.04	22.31	21.56	21.89	181783
2006-11-01	21.99	22.13	21.31	21.36	248884
2006-11-02	21.24	21.35	20.44	20.74	392181
2006-11-03	19.28	19.61	16.24	18.36	3322857
2006-11-06	18.24	18.95	18.05	18.59	462943
2006-11-07	18.45	19.10	18.19	18.58	369909
2006-11-08	18.50	19.05	18.24	18.66	339566
2006-11-09	18.74	18.81	18.25	18.40	280348
2006-11-10	18.40	18.64	18.17	18.62	188952
2006-11-13	18.56	19.00	18.48	18.81	164849
2006-11-14	18.81	19.55	18.52	19.52	313643
2006-11-15	19.45	19.74	19.17	19.43	209126
2006-11-16	19.43	19.71	19.23	19.50	147416
2006-11-17	19.48	19.48	18.81	18.99	214316
2006-11-20	18.92	19.34	18.71	19.19	154021
2006-11-21	19.19	19.29	19.07	19.19	136437
2006-11-22	19.70	19.92	19.36	19.69	353632
2006-11-24	19.64	20.11	19.60	19.90	111092
2006-11-27	20.02	20.11	19.59	19.60	384579
2006-11-28	19.60	19.88	19.31	19.86	187316
2006-11-29	19.97	20.21	19.70	20.00	118991
2006-11-30	19.92	20.19	19.50	19.87	266606
2006-12-01	19.90	20.05	19.17	19.66	170563
2006-12-04	19.65	20.40	19.38	20.19	197246
2006-12-05	20.34	20.70	19.98	20.17	165913
2006-12-06	20.05	20.38	19.82	20.34	116117
2006-12-07	20.44	20.55	20.09	20.21	146759
2006-12-08	20.16	20.33	19.90	20.07	144869
2006-12-11	20.08	20.64	20.05	20.57	108307
2006-12-12	20.62	20.64	19.31	19.56	201394
2006-12-13	19.70	19.83	19.26	19.33	211903
2006-12-14	19.26	20.08	19.26	19.90	116030
2006-12-15	20.08	20.45	19.88	20.16	165474
2006-12-18	20.32	20.67	20.00	20.21	190043
2006-12-19	20.03	20.14	19.64	19.87	120940
2006-12-20	19.95	20.48	19.83	20.34	106494
2006-12-21	20.28	20.39	19.50	19.76	255298
2006-12-22	19.76	19.91	19.41	19.62	133678
2006-12-26	19.56	20.31	19.49	20.18	131472
2006-12-27	20.28	20.64	20.16	20.27	263748
2006-12-28	20.21	20.57	19.98	20.16	137892
2006-12-29	20.19	20.47	19.69	19.74	143406
2007-01-03	19.87	20.36	19.56	19.85	272771
2007-01-04	19.77	20.12	19.50	20.00	247040
2007-01-05	19.87	20.00	19.39	19.49	144990
2007-01-08	19.54	20.07	18.99	19.96	147644
2007-01-09	19.96	19.96	19.50	19.82	85524
2007-01-10	19.67	20.48	19.60	20.19	254994
2007-01-11	20.26	20.65	19.91	20.01	255394
2007-01-12	20.02	20.26	19.83	19.96	130419
2007-01-16	20.00	20.34	19.75	19.83	160462
2007-01-17	19.71	20.23	19.67	19.88	116980
2007-01-18	19.76	19.83	18.95	19.03	255555
2007-01-19	18.92	19.08	18.74	18.84	512706
2007-01-22	18.90	18.90	18.66	18.81	191693
2007-01-23	18.82	19.41	18.73	19.25	118143
2007-01-24	19.34	19.34	18.38	18.43	422025
2007-01-25	18.68	18.88	18.47	18.59	328591
2007-01-26	18.58	19.33	18.58	19.10	218427
2007-01-29	19.09	19.34	18.97	19.08	102733
2007-01-30	19.08	19.69	19.08	19.49	72351
2007-01-31	19.43	19.67	18.90	19.38	126108
2007-02-01	19.39	19.81	19.31	19.76	117742
2007-02-02	19.77	20.07	19.51	19.88	150364
2007-02-05	19.82	20.33	19.70	19.79	132748
2007-02-06	19.88	20.21	19.62	20.05	83626
2007-02-07	20.05	21.05	20.05	20.62	384098
2007-02-08	19.60	20.38	19.24	19.93	466903
2007-02-09	19.90	20.03	19.30	19.43	310349
2007-02-12	19.44	19.90	19.44	19.61	201499
2007-02-13	19.69	19.95	19.69	19.85	211250
2007-02-14	19.88	20.27	19.85	20.06	98375
2007-02-15	20.07	20.24	19.81	20.13	122372
2007-02-16	20.12	20.27	19.92	20.13	102451
2007-02-20	20.12	20.73	20.06	20.38	173647
2007-02-21	20.48	21.07	20.40	20.90	214893
2007-02-22	21.20	21.78	20.98	21.63	243753
2007-02-23	21.69	21.98	21.45	21.61	206749
2007-02-26	21.71	21.83	20.73	21.01	179346
2007-02-27	20.63	20.98	19.83	20.02	318115
2007-02-28	19.91	20.68	19.59	20.21	249524
2007-03-01	19.81	20.14	19.20	19.87	348804
2007-03-02	19.85	20.02	19.04	19.07	137658
2007-03-05	19.02	19.69	18.86	19.36	228690
2007-03-06	19.57	20.11	19.57	20.02	414225
2007-03-07	19.98	20.34	19.81	20.12	171636
2007-03-08	20.38	20.38	19.90	20.18	219309
2007-03-09	20.37	20.39	19.55	19.83	205183
2007-03-12	19.76	20.71	19.76	20.58	132064
2007-03-13	20.37	20.47	19.93	20.07	157967
2007-03-14	20.02	20.28	19.65	20.18	141117
2007-03-15	20.22	20.52	20.07	20.43	63558
2007-03-16	20.39	20.95	20.34	20.89	275036
2007-03-19	21.67	22.30	21.36	21.59	294508
2007-03-20	21.59	21.76	21.14	21.62	156173
2007-03-21	21.69	22.31	21.24	21.89	313102
2007-03-22	21.92	22.04	21.36	21.61	217312
2007-03-23	21.55	22.00	21.36	21.81	186340
2007-03-26	21.88	22.35	21.53	22.31	168158
2007-03-27	22.20	22.44	21.89	22.24	132055
2007-03-28	22.12	22.12	21.45	21.71	230770
2007-03-29	21.84	21.92	21.27	21.79	184583
2007-03-30	21.81	22.13	21.43	21.62	139664
2007-04-02	21.62	21.73	20.88	21.22	149611
2007-04-03	21.26	21.82	21.25	21.63	163305
2007-04-04	21.56	22.14	21.56	22.03	109401
2007-04-05	22.10	22.14	21.58	22.10	94217
2007-04-09	22.23	22.23	21.55	21.84	243353
2007-04-10	21.92	21.92	21.51	21.69	96164
2007-04-11	21.74	21.74	20.96	21.22	189869
2007-04-12	21.12	21.69	21.12	21.45	156241
2007-04-13	21.40	21.69	21.05	21.40	86612
2007-04-16	21.47	21.76	21.42	21.66	68798
2007-04-17	21.63	21.86	21.35	21.51	122563
2007-04-18	21.42	21.78	21.36	21.51	115685
2007-04-19	21.33	21.43	20.89	20.96	125771
2007-04-20	21.25	21.62	20.94	21.40	137141
2007-04-23	21.32	21.59	21.01	21.12	102758
2007-04-24	21.22	21.86	21.22	21.59	182894
2007-04-25	21.68	21.72	21.47	21.63	145663
2007-04-26	21.57	22.07	21.38	21.89	90910
2007-04-27	21.89	22.15	21.50	21.77	72712
2007-04-30	21.76	21.95	21.35	21.41	128202
2007-05-01	21.40	21.46	21.11	21.38	129661
2007-05-02	21.40	22.07	21.20	22.03	115955
2007-05-03	22.07	22.13	21.58	21.86	97475
2007-05-04	22.04	22.11	21.38	21.88	151404
2007-05-07	21.88	21.99	21.26	21.32	156560
2007-05-08	21.07	21.07	20.59	20.73	249791
2007-05-09	20.59	20.62	20.02	20.43	216640
2007-05-10	20.33	20.33	19.38	19.45	261778
2007-05-11	19.80	20.01	19.51	19.70	165192
2007-05-14	19.65	19.75	19.34	19.52	82241
2007-05-15	19.55	19.75	19.07	19.14	87097
2007-05-16	19.15	19.25	18.79	19.24	91049
2007-05-17	19.21	19.29	18.53	18.83	133472
2007-05-18	18.89	19.30	18.55	19.24	160159
2007-05-21	19.28	19.66	19.02	19.34	63602
2007-05-22	19.29	19.72	19.20	19.59	112015
2007-05-23	19.59	20.07	19.41	19.60	112442
2007-05-24	19.49	19.88	19.21	19.26	123422
2007-05-25	19.39	19.76	19.23	19.70	101515
2007-05-29	19.74	20.06	19.72	19.83	185554
2007-05-30	19.74	19.85	19.38	19.85	138305
2007-05-31	19.88	20.01	19.79	19.88	294313
2007-06-01	19.96	20.63	19.96	20.28	118919
2007-06-04	20.28	20.58	20.03	20.17	257945
2007-06-05	20.13	20.33	19.91	20.05	148264
2007-06-06	19.98	20.49	19.76	20.01	141256
2007-06-07	19.85	20.07	19.64	19.72	122691
2007-06-08	19.74	20.13	19.66	20.13	106200
2007-06-11	20.12	20.12	19.85	19.90	116329
2007-06-12	19.86	19.90	19.41	19.66	140840
2007-06-13	19.71	19.98	19.56	19.86	129521
2007-06-14	19.91	21.50	19.91	21.43	312901
2007-06-15	21.79	22.57	21.63	21.84	461784
2007-06-18	22.00	22.10	21.55	21.79	232352
2007-06-19	21.77	21.87	21.30	21.63	161118
2007-06-20	21.66	21.89	21.21	21.29	156304
2007-06-21	21.20	21.52	21.00	21.20	97695
2007-06-22	21.20	21.25	20.80	20.80	685266
2007-06-25	20.80	20.86	20.38	20.49	210850
2007-06-26	20.64	20.70	20.16	20.44	167975
2007-06-27	20.42	20.64	19.87	20.58	117124
2007-06-28	20.63	20.80	20.45	20.76	71737
2007-06-29	20.84	21.11	20.54	20.59	179962
2007-07-02	20.78	20.83	20.44	20.50	216498
2007-07-03	20.57	20.65	20.50	20.54	109486
2007-07-05	20.65	20.86	20.45	20.81	101823
2007-07-06	20.89	20.95	20.74	20.80	77983
2007-07-09	20.80	20.99	20.63	20.95	287554
2007-07-10	20.98	21.69	20.86	21.21	226864
2007-07-11	21.26	21.43	21.06	21.11	155244
2007-07-12	21.31	21.40	20.95	21.07	437303
2007-07-13	21.07	21.14	20.73	20.84	237885
2007-07-16	20.90	21.01	20.65	20.76	242419
2007-07-17	20.85	22.46	20.85	22.36	454111
2007-07-18	22.30	22.41	21.83	22.33	244771
2007-07-19	22.41	22.46	22.12	22.39	249908
2007-07-20	22.34	22.67	21.68	21.84	246407
2007-07-23	21.94	22.00	21.43	21.63	156980
2007-07-24	21.47	21.51	20.67	20.91	168337
2007-07-25	21.16	21.26	20.58	21.04	192782
2007-07-26	20.69	20.85	19.46	20.02	282676
2007-07-27	20.02	20.21	19.59	19.77	235399
2007-07-30	19.79	20.09	19.40	19.97	119978
2007-07-31	20.22	20.32	19.35	19.40	153985
2007-08-01	19.35	19.97	19.25	19.76	327560
2007-08-02	19.80	20.09	19.54	19.74	226433
2007-08-03	19.95	20.07	18.90	19.00	183531
2007-08-06	19.20	19.96	19.07	19.38	354366
2007-08-07	16.81	16.83	14.26	14.81	2109475
2007-08-08	14.93	15.27	14.31	15.25	1116166
2007-08-09	15.17	18.31	15.06	17.36	1229624
2007-08-10	17.13	17.36	15.05	16.31	916522
2007-08-13	16.48	16.79	16.04	16.04	379889
2007-08-14	16.34	16.38	15.41	15.71	314454
2007-08-15	15.71	15.78	14.70	14.85	233481
2007-08-16	14.83	15.74	14.55	15.57	420465
2007-08-17	16.18	16.61	15.61	16.15	364312
2007-08-20	16.25	16.35	15.59	16.18	135276
2007-08-21	16.25	16.44	15.82	16.18	112099
2007-08-22	16.40	16.43	15.44	15.68	185928
2007-08-23	15.82	15.87	15.35	15.59	186686
2007-08-24	15.61	15.69	15.37	15.58	137541
2007-08-27	15.59	16.04	15.41	15.79	261052
2007-08-28	15.72	15.76	15.12	15.15	184975
2007-08-29	15.30	15.79	14.75	15.72	238999
2007-08-30	15.56	16.12	15.25	15.45	186048
2007-08-31	15.73	16.10	15.57	15.90	79772
2007-09-04	15.88	16.66	15.87	16.35	134782
2007-09-05	16.25	16.75	16.14	16.29	172178
2007-09-06	16.31	16.41	15.33	15.61	256120
2007-09-07	15.48	16.03	15.33	15.92	297127
2007-09-10	16.05	16.05	15.38	15.63	101982
2007-09-11	15.74	16.08	15.58	15.98	227701
2007-09-12	15.94	16.40	15.81	15.86	128999
2007-09-13	15.97	16.40	15.74	16.08	166850
2007-09-14	15.89	16.38	15.82	16.23	115966
2007-09-17	16.20	16.35	16.00	16.21	129282
2007-09-18	16.29	16.29	15.93	16.14	368837
2007-09-19	16.34	16.50	16.07	16.24	145394
2007-09-20	16.25	17.05	16.21	16.66	222973
2007-09-21	16.81	17.06	16.67	16.69	382839
2007-09-24	16.77	17.05	16.65	16.70	157113
2007-09-25	16.70	17.00	16.57	16.92	153043
2007-09-26	16.96	17.27	16.95	17.05	137186
2007-09-27	17.07	17.23	17.00	17.07	191005
2007-09-28	17.02	17.18	16.60	17.14	403231
2007-10-01	17.11	17.73	16.79	17.63	288528
2007-10-02	17.63	18.02	17.36	17.73	348541
2007-10-03	17.59	18.15	17.48	18.07	254998
2007-10-04	18.11	18.21	17.94	18.16	220381
2007-10-05	18.29	18.71	18.01	18.53	264518
2007-10-08	17.93	17.95	16.50	16.75	432853
2007-10-09	16.80	17.33	16.71	17.11	274016
2007-10-10	17.01	17.31	16.77	17.00	214049
2007-10-11	17.02	17.27	16.49	16.64	186960
2007-10-12	16.65	17.14	16.61	16.92	109896
2007-10-15	16.91	17.05	16.45	16.49	199693
2007-10-16	16.46	16.76	16.15	16.18	179232
2007-10-17	16.35	16.90	16.08	16.49	329872
2007-10-18	16.43	17.13	16.34	16.98	136757
2007-10-19	16.98	16.98	15.81	15.82	167723
2007-10-22	15.82	16.67	15.82	16.59	122424
2007-10-23	16.79	16.85	16.09	16.45	244551
2007-10-24	16.29	16.44	15.83	16.30	227968
2007-10-25	16.33	16.46	15.95	16.07	146135
2007-10-26	16.23	16.40	15.93	16.18	522990
2007-10-29	16.23	16.36	15.74	15.77	220438
2007-10-30	15.68	16.03	15.43	15.82	276332
2007-10-31	15.86	16.40	15.30	16.15	232016
2007-11-01	15.88	16.09	15.19	15.36	291488
2007-11-02	15.55	16.66	15.19	16.46	497205
2007-11-05	16.20	17.50	16.12	17.11	280400
2007-11-06	17.07	17.32	16.86	17.21	308343
2007-11-07	16.98	17.11	16.62	16.65	394860
2007-11-08	16.65	16.65	15.81	15.90	271224
2007-11-09	15.73	16.24	15.66	16.15	184578
2007-11-12	16.17	16.61	15.72	16.26	185549
2007-11-13	16.34	16.71	15.72	16.10	227715
2007-11-14	16.17	16.26	15.25	15.52	331964
2007-11-15	15.48	15.77	15.24	15.53	264846
2007-11-16	15.57	16.09	15.33	15.88	227996
2007-11-19	15.71	15.74	15.28	15.67	245229
2007-11-20	15.69	15.76	14.79	15.29	169379
2007-11-21	15.22	15.51	15.01	15.30	141680
2007-11-23	15.45	15.98	15.20	15.63	76386
2007-11-26	15.62	15.62	14.52	14.54	141048
2007-11-27	14.62	14.79	14.06	14.37	181932
2007-11-28	14.49	15.46	14.47	15.05	198726
2007-11-29	14.99	15.58	14.80	14.89	108772
2007-11-30	14.96	15.26	14.67	14.81	207587
2007-12-03	14.71	15.22	14.31	14.32	111265
2007-12-04	14.22	14.75	14.12	14.12	148460
2007-12-05	14.32	14.88	14.05	14.26	137672
2007-12-06	14.28	14.91	14.11	14.89	163411
2007-12-07	14.83	14.89	14.58	14.89	132314
2007-12-10	14.99	15.29	14.94	14.98	100554
2007-12-11	15.02	15.24	14.31	14.32	128860
2007-12-12	14.62	14.88	14.45	14.74	108432
2007-12-13	14.58	14.76	14.06	14.44	117318
2007-12-14	14.40	14.40	13.64	13.66	258724
2007-12-17	13.64	13.65	13.09	13.15	195710
2007-12-18	13.21	13.38	12.43	13.08	335243
2007-12-19	12.88	13.35	12.88	13.29	299113
2007-12-20	13.39	13.91	13.29	13.90	219434
2007-12-21	14.01	15.12	13.98	15.11	565789
2007-12-24	15.05	15.26	14.75	15.22	84260
2007-12-26	15.21	15.61	14.93	15.31	235115
2007-12-27	15.32	15.52	13.66	13.72	264995
2007-12-28	13.80	14.29	13.76	13.95	146096
2007-12-31	13.85	14.09	13.49	14.03	207967
2008-01-02	13.97	14.00	13.57	13.90	278827
2008-01-03	13.98	14.19	13.72	13.76	192530
2008-01-04	13.61	13.75	12.48	12.64	317740
2008-01-07	12.68	13.04	12.38	12.45	262488
2008-01-08	12.48	12.97	12.36	12.37	294130
2008-01-09	12.27	12.59	11.93	12.51	310329
2008-01-10	12.33	13.05	12.25	13.00	214736
2008-01-11	12.86	12.87	12.27	12.27	250275
2008-01-14	12.35	13.02	12.29	12.90	230403
2008-01-15	12.76	13.02	12.35	12.40	261100
2008-01-16	12.36	13.34	12.27	12.88	190725
2008-01-17	12.95	13.33	12.36	12.42	117180
2008-01-18	12.35	12.89	12.16	12.40	192442
2008-01-22	12.11	12.81	11.96	12.42	122565
2008-01-23	12.09	12.68	11.78	12.50	165230
2008-01-24	12.59	12.59	11.96	12.07	128763
2008-01-25	12.25	12.51	12.01	12.11	79430
2008-01-28	12.06	12.41	11.80	12.41	140103
2008-01-29	12.51	12.68	12.32	12.46	145645
2008-01-30	12.35	12.74	12.31	12.33	120559
2008-01-31	12.10	12.82	11.95	12.71	168390
2008-02-01	12.74	12.95	12.36	12.40	155339
2008-02-04	12.36	12.88	12.36	12.74	284827
2008-02-05	12.46	12.77	12.40	12.56	103972
2008-02-06	12.64	12.99	12.40	12.62	162034
2008-02-07	12.46	13.00	12.15	12.92	242162
2008-02-08	12.36	12.41	10.76	11.73	432630
2008-02-11	11.70	11.83	11.12	11.18	379936
2008-02-12	11.26	11.48	11.00	11.28	257801
2008-02-13	11.42	11.63	11.26	11.52	184220
2008-02-14	11.52	11.53	11.26	11.38	166891
2008-02-15	11.29	11.59	11.24	11.47	171061
2008-02-19	11.53	11.53	11.21	11.45	133194
2008-02-20	11.36	11.64	11.14	11.52	148613
2008-02-21	11.53	11.78	11.22	11.32	158089
2008-02-22	11.32	11.34	10.91	11.22	107279
2008-02-25	11.19	11.71	11.14	11.70	164211
2008-02-26	11.64	12.12	11.54	11.86	120829
2008-02-27	11.86	12.00	11.69	11.94	66669
2008-02-28	11.81	11.90	11.18	11.40	117024
2008-02-29	11.26	11.40	10.80	10.80	171986
2008-03-03	10.79	11.08	10.19	10.50	172016
2008-03-04	10.38	10.38	10.05	10.24	143906
2008-03-05	10.31	10.83	10.24	10.82	134562
2008-03-06	10.75	10.83	10.30	10.43	152478
2008-03-07	10.30	10.97	10.23	10.79	184102
2008-03-10	10.85	11.03	10.74	10.87	217432
2008-03-11	11.13	11.75	11.11	11.40	484840
2008-03-12	11.42	11.67	11.28	11.36	181283
2008-03-13	11.24	11.79	11.11	11.52	301850
2008-03-14	11.59	11.70	10.97	11.31	168539
2008-03-17	11.03	11.49	10.92	11.22	125279
2008-03-18	11.40	11.81	10.97	11.67	215322
2008-03-19	11.68	12.02	11.33	11.33	188213
2008-03-20	11.52	11.99	11.08	11.94	446933
2008-03-24	11.99	12.45	11.99	12.37	179529
2008-03-25	12.40	12.45	12.16	12.37	122209
2008-03-26	12.29	12.46	12.04	12.45	86049
2008-03-27	12.48	12.53	11.84	11.88	187412
2008-03-28	11.86	12.19	11.78	12.11	210698
2008-03-31	12.09	12.31	11.99	12.11	142439
2008-04-01	12.40	12.78	12.05	12.69	144669
2008-04-02	12.66	13.17	12.66	13.10	167184
2008-04-03	13.04	13.25	12.72	12.90	122542
2008-04-04	12.94	13.03	12.51	12.79	130954
2008-04-07	12.86	12.99	12.82	12.89	90120
2008-04-08	12.84	12.89	12.48	12.57	105210
2008-04-09	12.56	12.61	12.21	12.25	133889
2008-04-10	12.22	12.53	12.10	12.19	124002
2008-04-11	12.07	12.07	11.94	11.95	141413
2008-04-14	11.90	12.01	11.78	11.79	57255
2008-04-15	11.83	12.20	11.79	12.20	101711
2008-04-16	12.22	12.89	12.21	12.86	148000
2008-04-17	12.79	12.79	12.47	12.68	103889
2008-04-18	12.84	12.99	12.50	12.83	79351
2008-04-21	12.76	13.08	12.58	12.97	62291
2008-04-22	12.89	12.89	12.61	12.81	160716
2008-04-23	12.87	13.30	12.64	13.19	121477
2008-04-24	13.23	13.29	12.83	13.14	103893
2008-04-25	13.19	13.61	12.93	13.49	185312
2008-04-28	13.45	13.62	13.15	13.56	54253
2008-04-29	13.57	13.60	13.12	13.28	116005
2008-04-30	13.33	13.33	12.58	12.59	195982
2008-05-01	12.61	13.39	12.58	13.33	124844
2008-05-02	13.31	13.31	12.58	12.88	156922
2008-05-05	12.87	13.10	12.66	12.86	185747
2008-05-06	12.27	12.79	11.55	12.06	383987
2008-05-07	12.10	12.19	11.47	11.58	211975
2008-05-08	11.68	11.76	11.45	11.71	167813
2008-05-09	11.55	11.76	11.33	11.63	122185
2008-05-12	11.67	11.88	11.49	11.65	168288
2008-05-13	11.64	11.93	11.49	11.65	153233
2008-05-14	11.64	11.95	11.39	11.47	173663
2008-05-15	11.44	11.78	11.44	11.69	118267
2008-05-16	11.76	11.76	11.23	11.62	123739
2008-05-19	11.59	11.93	11.52	11.67	113088
2008-05-20	12.22	12.62	12.09	12.35	240098
2008-05-21	12.35	12.68	12.14	12.27	145582
2008-05-22	12.29	12.63	12.29	12.61	176133
2008-05-23	12.58	12.83	12.33	12.50	205600
2008-05-27	12.47	12.72	12.10	12.40	194679
2008-05-28	12.46	12.46	12.05	12.20	145648
2008-05-29	12.19	12.88	12.19	12.57	119600
2008-05-30	12.57	12.71	12.25	12.47	225081
2008-06-02	12.36	12.38	11.55	11.81	233686
2008-06-03	11.84	12.09	11.59	11.80	134459
2008-06-04	11.73	11.88	11.44	11.55	175466
2008-06-05	11.54	11.86	11.52	11.83	146221
2008-06-06	11.73	11.91	11.34	11.34	93506
2008-06-09	11.42	11.60	10.86	11.03	159844
2008-06-10	10.85	11.00	10.64	10.71	271412
2008-06-11	10.66	10.67	10.03	10.03	212070
2008-06-12	10.13	10.46	10.03	10.24	153239
2008-06-13	10.33	10.64	10.21	10.48	61169
2008-06-16	10.41	11.18	10.24	11.18	155450
2008-06-17	11.19	11.32	10.97	11.00	113451
2008-06-18	10.97	10.97	10.56	10.56	118028
2008-06-19	10.56	10.92	10.56	10.76	96359
2008-06-20	10.70	10.90	10.36	10.79	240455
2008-06-23	10.82	10.93	10.41	10.46	71240
2008-06-24	10.34	10.55	10.10	10.15	99057
2008-06-25	10.15	10.56	10.15	10.38	121892
2008-06-26	10.26	10.28	9.84	9.89	178961
2008-06-27	9.86	9.98	9.55	9.78	334705
2008-06-30	9.82	9.83	9.55	9.55	250057
2008-07-01	9.43	9.46	9.29	9.43	307709
2008-07-02	9.48	9.53	9.33	9.42	176842
2008-07-03	9.46	9.63	9.11	9.24	83916
2008-07-07	9.31	9.47	8.95	9.14	92796
2008-07-08	9.14	9.63	9.00	9.58	94291
2008-07-09	10.35	10.95	10.18	10.67	482066
2008-07-10	10.64	11.06	10.55	10.80	194833
2008-07-11	10.72	11.19	10.54	11.19	213512
2008-07-14	11.31	11.47	11.01	11.22	171858
2008-07-15	11.03	11.53	10.96	11.16	166753
2008-07-16	11.19	11.83	10.97	11.65	201052
2008-07-17	11.75	11.99	11.34	11.93	369874
2008-07-18	11.98	11.99	11.40	11.48	233600
2008-07-21	11.50	11.58	11.39	11.43	164057
2008-07-22	11.33	11.83	11.23	11.47	202309
2008-07-23	11.43	11.71	11.34	11.40	114516
2008-07-24	11.45	11.47	11.12	11.19	87893
2008-07-25	11.18	11.36	10.88	10.98	139372
2008-07-28	10.92	11.09	10.24	10.54	214932
2008-07-29	10.54	11.34	10.54	11.08	106225
2008-07-30	11.12	11.39	11.00	11.17	102128
2008-07-31	10.98	11.24	10.75	10.82	112923
2008-08-01	10.70	10.83	10.54	10.62	106463
2008-08-04	10.57	10.67	9.94	10.43	179403
2008-08-05	10.65	11.16	10.15	11.07	157124
2008-08-06	11.02	11.03	10.44	11.02	155012
2008-08-07	10.93	11.14	10.71	10.86	93913
2008-08-08	10.85	11.59	10.69	11.59	129786
2008-08-11	11.57	12.50	11.57	12.32	199312
2008-08-12	12.31	12.66	12.02	12.29	146287
2008-08-13	12.30	12.79	12.20	12.24	162011
2008-08-14	12.12	12.29	11.90	11.99	102727
2008-08-15	12.19	12.33	11.52	11.62	183162
2008-08-18	11.67	11.75	11.38	11.45	169929
2008-08-19	11.36	11.50	11.19	11.43	128681
2008-08-20	11.49	11.79	11.11	11.63	87836
2008-08-21	11.49	11.86	11.32	11.50	82974
2008-08-22	11.57	11.69	11.18	11.44	113809
2008-08-25	11.36	11.36	10.91	10.93	97298
2008-08-26	10.92	11.23	10.65	10.98	108123
2008-08-27	10.95	11.03	10.66	10.77	95604
2008-08-28	10.80	10.87	10.54	10.80	109281
2008-08-29	10.75	10.95	10.41	10.46	171827
2008-09-02	10.52	10.80	10.19	10.36	104754
2008-09-03	10.35	10.49	10.21	10.36	77552
2008-09-04	10.28	10.35	10.07	10.17	102217
2008-09-05	10.17	10.61	10.05	10.57	100645
2008-09-08	10.74	11.36	10.67	11.22	146293
2008-09-09	11.23	11.53	10.86	10.86	123409
2008-09-10	11.01	11.27	10.77	10.92	114042
2008-09-11	10.76	11.11	10.71	10.93	205391
2008-09-12	10.82	11.11	10.76	10.95	90160
2008-09-15	10.64	11.08	10.40	10.44	98666
2008-09-16	10.15	11.53	10.02	11.53	213234
2008-09-17	11.34	11.44	10.74	11.11	285851
2008-09-18	11.38	12.52	10.51	12.47	329377
2008-09-19	12.72	13.66	12.33	12.48	514091
2008-09-22	12.45	12.46	11.71	11.76	336861
2008-09-23	11.79	12.09	11.67	11.75	100206
2008-09-24	11.75	11.95	11.54	11.58	86102
2008-09-25	11.63	11.70	11.13	11.44	165615
2008-09-26	11.37	11.74	11.19	11.70	81846
2008-09-29	11.48	11.48	10.34	10.61	155278
2008-09-30	10.75	11.08	10.25	10.39	137267
2008-10-01	10.29	10.46	10.18	10.33	101707
2008-10-02	9.56	9.81	9.05	9.10	167644
2008-10-03	9.17	9.30	8.68	8.74	136555
2008-10-06	8.67	8.74	7.96	8.07	175939
2008-10-07	8.21	8.37	7.54	7.62	167987
2008-10-08	7.43	7.72	6.93	6.97	292102
2008-10-09	7.12	7.44	6.61	6.61	239995
2008-10-10	6.50	7.49	6.16	6.97	258537
2008-10-13	7.23	7.79	6.84	7.62	214591
2008-10-14	7.90	7.90	7.13	7.48	121846
2008-10-15	7.38	7.45	6.62	6.64	91719
2008-10-16	6.69	7.12	6.16	6.89	230853
2008-10-17	6.74	6.97	6.55	6.62	207086
2008-10-20	6.71	6.86	6.50	6.69	135330
2008-10-21	6.57	6.90	6.43	6.55	142147
2008-10-22	6.46	6.60	5.91	5.94	118979
2008-10-23	5.94	6.12	5.32	5.59	125609
2008-10-24	5.26	5.55	5.12	5.24	130535
2008-10-27	5.14	5.26	4.61	4.62	108619
2008-10-28	4.74	4.77	3.86	4.23	337363
2008-10-29	4.25	4.51	4.07	4.10	281427
2008-10-30	4.28	4.49	4.15	4.36	418950
2008-10-31	4.44	4.44	3.94	4.15	365143
2008-11-03	4.05	4.62	3.95	4.56	174085
2008-11-04	4.66	5.42	4.57	5.05	160312
2008-11-05	5.00	5.29	4.41	4.45	161455
2008-11-06	4.49	4.96	4.49	4.65	96017
2008-11-07	4.71	4.85	4.54	4.67	70308
2008-11-10	4.79	4.86	4.44	4.54	95229
2008-11-11	4.49	4.49	4.14	4.15	124045
2008-11-12	4.09	4.28	3.51	3.57	199448
2008-11-13	3.57	3.72	3.12	3.43	471858
2008-11-14	3.36	3.56	3.02	3.11	199299
2008-11-17	3.16	3.42	3.14	3.15	127483
2008-11-18	3.19	3.22	2.96	3.14	129539
2008-11-19	3.12	3.20	2.93	2.93	147720
2008-11-20	2.90	2.99	2.73	2.73	107782
2008-11-21	2.78	3.01	2.52	2.94	166888
2008-11-24	2.91	3.20	2.83	3.09	151367
2008-11-25	3.12	3.42	2.75	3.42	176756
2008-11-26	3.31	4.08	3.20	4.04	128003
2008-11-28	3.92	4.09	3.72	4.09	59194
2008-12-01	3.93	3.93	3.20	3.26	116779
2008-12-02	3.35	3.79	3.16	3.79	113529
2008-12-03	3.67	3.94	3.31	3.67	128166
2008-12-04	3.62	3.88	3.19	3.47	113261
2008-12-05	3.40	3.79	3.33	3.78	120222
2008-12-08	3.87	4.41	3.38	4.23	146477
2008-12-09	4.18	4.82	4.17	4.30	111280
2008-12-10	4.34	4.52	4.07	4.23	92905
2008-12-11	4.17	4.35	3.98	4.21	238303
2008-12-12	4.10	4.28	3.98	4.25	101659
2008-12-15	4.26	4.50	3.58	3.62	130899
2008-12-16	3.71	3.74	3.46	3.66	207258
2008-12-17	3.61	3.73	3.47	3.50	130934
2008-12-18	3.47	3.73	3.42	3.53	77453
2008-12-19	3.69	3.69	3.21	3.48	364897
2008-12-22	3.47	3.95	3.47	3.90	132315
2008-12-23	3.98	4.07	3.84	3.90	77330
2008-12-24	3.92	4.08	3.81	3.99	141911
2008-12-26	3.99	4.09	3.94	4.05	38491
2008-12-29	4.03	4.14	4.03	4.10	69645
2008-12-30	4.18	4.31	4.03	4.28	175633
2008-12-31	4.29	4.60	4.21	4.38	140301
2009-01-02	4.38	4.67	4.35	4.59	81384
2009-01-05	4.61	4.72	4.29	4.39	207056
2009-01-06	4.45	4.81	4.45	4.80	80064
2009-01-07	4.31	4.59	4.03	4.51	241429
2009-01-08	4.51	5.10	4.34	5.06	129903
2009-01-09	4.91	4.97	4.38	4.43	113629
2009-01-12	4.43	4.50	3.97	4.12	97871
2009-01-13	4.12	4.12	3.81	3.87	56004
2009-01-14	3.81	3.83	3.40	3.82	195189
2009-01-15	3.82	3.92	3.60	3.78	92781
2009-01-16	3.82	4.14	3.77	4.13	87997
2009-01-20	4.05	4.05	3.42	3.58	137755
2009-01-21	3.63	3.93	3.43	3.88	98055
2009-01-22	3.79	3.97	3.63	3.73	49227
2009-01-23	3.55	4.08	3.52	3.99	85480
2009-01-26	3.99	4.29	3.99	4.19	31126
2009-01-27	4.14	4.19	3.93	4.07	81931
2009-01-28	4.08	4.15	3.95	4.09	49133
2009-01-29	4.05	4.05	3.55	3.55	84921
2009-01-30	3.57	3.88	3.46	3.48	98776
2009-02-02	3.45	3.79	3.36	3.77	98178
2009-02-03	3.68	3.98	3.68	3.89	59537
2009-02-04	3.88	4.17	3.84	4.17	126768
2009-02-05	4.14	4.33	4.05	4.19	67739
2009-02-06	4.20	4.69	4.18	4.67	96960
2009-02-09	4.69	4.69	4.46	4.57	69018
2009-02-10	4.52	4.82	4.21	4.23	111547
2009-02-11	4.25	4.40	4.19	4.31	38614
2009-02-12	4.23	4.33	4.09	4.30	47291
2009-02-13	4.30	4.48	4.25	4.34	105390
2009-02-17	4.24	4.29	4.03	4.12	145268
2009-02-18	4.09	4.17	4.03	4.04	98227
2009-02-19	4.10	4.17	3.90	3.90	81330
2009-02-20	3.84	3.97	3.73	3.78	65945
2009-02-23	3.82	3.93	3.52	3.52	96163
2009-02-24	3.57	3.79	3.51	3.72	73887
2009-02-25	3.69	3.83	3.53	3.64	66069
2009-02-26	3.67	3.79	3.48	3.48	32122
2009-02-27	3.48	3.55	3.36	3.36	77677
2009-03-02	3.37	3.50	3.12	3.14	92208
2009-03-03	3.19	3.20	2.88	2.90	55624
2009-03-04	3.04	3.16	2.88	2.95	96317
2009-03-05	2.88	2.99	2.69	2.73	84426
2009-03-06	2.78	2.83	2.42	2.52	131901
2009-03-09	2.54	2.65	2.42	2.44	81785
2009-03-10	2.50	2.81	2.50	2.79	72171
2009-03-11	2.81	3.04	2.68	2.70	51956
2009-03-12	2.70	3.17	2.70	3.15	83542
2009-03-13	3.16	3.50	3.16	3.47	36988
2009-03-16	3.36	3.56	3.10	3.14	61917
2009-03-17	3.12	3.48	2.99	3.48	52857
2009-03-18	3.47	3.78	3.45	3.72	109915
2009-03-19	3.78	4.13	3.78	4.05	90523
2009-03-20	4.10	4.20	3.83	3.94	120936
2009-03-23	4.07	5.29	4.07	4.70	83733
2009-03-24	4.64	4.91	4.02	4.09	51252
2009-03-25	4.14	4.71	3.93	4.29	72665
2009-03-26	4.38	4.71	4.36	4.71	78251
2009-03-27	4.64	4.66	4.24	4.24	56078
2009-03-30	4.14	4.14	3.60	3.66	61304
2009-03-31	3.72	4.09	3.61	3.76	106857
2009-04-01	3.69	4.13	3.67	4.08	44787
2009-04-02	4.19	4.92	4.18	4.83	111033
2009-04-03	4.81	4.96	4.59	4.96	78393
2009-04-06	4.87	4.87	4.49	4.52	65045
2009-04-07	4.46	4.46	3.84	3.86	56906
2009-04-08	3.90	4.19	3.72	4.18	74139
2009-04-09	4.28	4.81	4.28	4.81	137261
2009-04-13	4.72	4.88	4.26	4.88	69680
2009-04-14	4.79	4.86	4.49	4.57	46256
2009-04-15	4.52	4.52	4.13	4.34	56666
2009-04-16	4.41	4.85	4.14	4.76	1184786
2009-04-17	4.79	4.79	4.54	4.65	84478
2009-04-20	4.52	4.62	4.28	4.29	70238
2009-04-21	4.28	4.77	4.28	4.70	90525
2009-04-22	4.60	5.63	4.60	5.57	272777
2009-04-23	5.60	6.14	5.13	5.33	119211
2009-04-24	5.38	5.94	5.21	5.73	100772
2009-04-27	5.59	5.91	5.17	5.53	134889
2009-04-28	5.45	6.26	5.44	6.06	178374
2009-04-29	6.15	6.50	5.89	6.20	104026
2009-04-30	6.29	6.57	6.08	6.48	208645
2009-05-01	6.48	7.17	6.35	6.76	120214
2009-05-04	6.81	7.03	6.41	6.68	163492
2009-05-05	6.66	6.86	6.47	6.82	169142
2009-05-06	6.88	7.35	6.29	6.66	133015
2009-05-07	6.63	6.77	5.84	6.16	102450
2009-05-08	6.24	6.94	6.01	6.52	104233
2009-05-11	6.33	6.62	6.09	6.12	200364
2009-05-12	6.19	6.43	5.63	5.94	125321
2009-05-13	5.73	5.83	5.34	5.34	126389
2009-05-14	5.40	5.90	5.29	5.48	96555
2009-05-15	5.52	5.55	5.14	5.33	81952
2009-05-18	5.40	5.69	5.34	5.52	176176
2009-05-19	5.52	5.67	5.38	5.53	153102
2009-05-20	5.57	6.16	5.21	5.22	94219
2009-05-21	5.14	5.45	4.97	5.22	106703
2009-05-22	5.24	5.47	5.17	5.21	64954
2009-05-26	5.16	6.07	5.16	5.67	130395
2009-05-27	5.55	5.90	5.40	5.42	93612
2009-05-28	5.44	5.71	5.08	5.53	86205
2009-05-29	5.54	5.69	5.42	5.42	119592
2009-06-01	5.62	6.14	5.50	5.95	191580
2009-06-02	5.95	6.31	5.70	5.84	184952
2009-06-03	5.79	6.04	5.60	5.70	141112
2009-06-04	5.76	6.32	5.74	6.25	122442
2009-06-05	6.32	6.43	6.06	6.42	100986
2009-06-08	6.35	6.53	6.11	6.15	73654
2009-06-09	6.14	6.81	6.14	6.53	119664
2009-06-10	6.60	7.07	6.32	7.04	147870
2009-06-11	7.04	7.49	6.95	7.10	114021
2009-06-12	7.04	7.17	6.73	7.17	54323
2009-06-15	7.04	7.04	6.26	6.50	137980
2009-06-16	6.60	7.09	6.40	6.61	111952
2009-06-17	6.63	7.09	6.25	6.93	94353
2009-06-18	6.89	7.27	6.64	7.17	148014
2009-06-19	7.31	7.62	6.98	7.24	258626
2009-06-22	7.12	7.29	6.47	6.47	137049
2009-06-23	6.56	6.93	6.31	6.42	118635
2009-06-24	6.52	6.97	6.45	6.87	100244
2009-06-25	6.78	7.34	6.66	7.29	134784
2009-06-26	7.24	7.62	6.82	7.56	386603
2009-06-29	7.55	7.66	7.13	7.30	96393
2009-06-30	7.30	7.36	6.79	6.84	98967
2009-07-01	6.95	7.55	6.84	7.48	114465
2009-07-02	7.31	7.34	6.94	7.04	78046
2009-07-06	7.00	7.17	6.78	7.00	72986
2009-07-07	7.03	7.19	6.89	6.92	86943
2009-07-08	6.98	7.04	6.74	6.83	87272
2009-07-09	6.88	7.00	6.74	6.76	69830
2009-07-10	6.72	6.88	6.53	6.87	45410
2009-07-13	6.88	7.48	6.59	7.34	126477
2009-07-14	7.35	7.56	7.20	7.40	48792
2009-07-15	7.56	9.01	7.44	9.01	276807
2009-07-16	9.00	9.17	8.50	9.15	110158
2009-07-17	9.17	9.32	8.69	9.30	96860
2009-07-20	9.41	9.41	8.89	9.02	75847
2009-07-21	9.07	9.07	8.42	8.70	83215
2009-07-22	8.64	9.40	8.50	9.27	128599
2009-07-23	9.22	9.78	9.01	9.71	164202
2009-07-24	9.62	9.68	9.11	9.30	153907
2009-07-27	9.31	9.45	9.14	9.38	54796
2009-07-28	9.32	9.71	9.25	9.68	68804
2009-07-29	9.60	9.68	9.36	9.61	69477
2009-07-30	9.73	10.17	9.53	9.74	109651
2009-07-31	9.66	10.48	9.57	10.13	129639
2009-08-03	10.28	10.49	10.00	10.40	95921
2009-08-04	10.23	10.29	9.88	10.17	80258
2009-08-05	9.99	10.00	9.50	9.69	78474
2009-08-06	9.55	9.73	8.90	9.14	131275
2009-08-07	10.20	10.24	9.26	9.61	174202
2009-08-10	9.51	9.55	9.09	9.12	66164
2009-08-11	9.06	9.06	8.33	8.42	73345
2009-08-12	8.40	9.21	8.39	9.06	96353
2009-08-13	9.16	9.17	8.64	8.99	57226
2009-08-14	8.98	8.98	8.24	8.58	78741
2009-08-17	8.33	8.33	8.03	8.11	59730
2009-08-18	8.17	8.44	8.13	8.38	68551
2009-08-19	8.31	8.40	8.08	8.37	69990
2009-08-20	8.33	8.49	8.32	8.43	30058
2009-08-21	8.58	8.79	8.47	8.71	94604
2009-08-24	8.76	8.91	8.59	8.80	40879
2009-08-25	8.86	8.86	8.68	8.73	31439
2009-08-26	8.69	8.75	8.13	8.45	91466
2009-08-27	8.47	8.63	8.10	8.47	51514
2009-08-28	8.53	8.54	8.23	8.32	70452
2009-08-31	8.18	8.38	7.92	7.96	155305
2009-09-01	7.91	8.29	7.41	7.51	87034
2009-09-02	7.50	7.96	6.97	7.82	100114
2009-09-03	7.88	7.88	7.38	7.85	72749
2009-09-04	7.88	8.32	7.79	8.32	69347
2009-09-08	8.33	8.86	8.33	8.81	83454
2009-09-09	8.79	9.81	8.70	9.77	102821
2009-09-10	9.73	10.03	9.36	9.86	66928
2009-09-11	9.87	9.88	9.19	9.24	46544
2009-09-14	9.12	9.40	8.88	9.31	33241
2009-09-15	9.26	9.43	9.12	9.38	39040
2009-09-16	9.55	9.84	9.32	9.43	66071
2009-09-17	9.45	9.50	9.17	9.25	66964
2009-09-18	9.30	9.49	9.15	9.26	149421
2009-09-21	9.12	9.66	9.05	9.43	62274
2009-09-22	9.55	9.64	9.30	9.45	60734
2009-09-23	9.50	10.19	9.25	9.88	106368
2009-09-24	9.90	9.98	9.46	9.62	116767
2009-09-25	9.56	9.92	9.46	9.61	52897
2009-09-28	9.69	9.86	9.43	9.79	55368
2009-09-29	9.61	9.72	9.35	9.41	44713
2009-09-30	9.45	9.52	8.93	9.17	63636
2009-10-01	8.88	9.20	8.79	8.80	107171
2009-10-02	8.75	8.88	8.43	8.44	71566
2009-10-05	8.53	9.10	8.53	8.96	65481
2009-10-06	9.05	9.21	8.89	9.10	56971
2009-10-07	9.05	9.12	8.84	9.04	51436
2009-10-08	9.15	9.89	9.15	9.77	135546
2009-10-09	9.74	10.15	9.68	9.89	215697
2009-10-12	9.94	10.17	9.90	10.02	77602
2009-10-13	10.03	10.03	9.86	9.95	51136
2009-10-14	10.03	10.23	10.00	10.13	142733
2009-10-15	10.03	10.07	9.76	9.90	79805
2009-10-16	9.92	9.92	9.58	9.88	90446
2009-10-19	9.97	9.97	9.52	9.57	79444
2009-10-20	9.64	9.84	9.17	9.32	61928
2009-10-21	9.27	9.84	8.80	8.85	62992
2009-10-22	8.85	9.36	8.73	9.21	52570
2009-10-23	9.29	9.54	8.75	8.75	168552
2009-10-26	8.81	8.96	8.52	8.53	84556
2009-10-27	8.60	8.93	8.05	8.12	126118
2009-10-28	8.07	8.17	7.56	7.56	128347
2009-10-29	7.64	8.63	7.64	8.07	142034
2009-10-30	8.00	8.59	7.65	7.86	151064
2009-11-02	7.92	7.92	7.07	7.34	176910
2009-11-03	7.69	8.91	7.65	8.59	436944
2009-11-04	8.68	8.76	8.28	8.37	160340
2009-11-05	8.48	8.86	8.34	8.85	107708
2009-11-06	8.75	9.04	8.50	8.95	120602
2009-11-09	9.10	9.16	8.67	8.90	114168
2009-11-10	8.80	9.05	8.15	8.23	201746
2009-11-11	8.38	8.75	8.27	8.50	65648
2009-11-12	8.50	8.80	7.76	7.79	136315
2009-11-13	7.86	8.13	7.70	7.76	55615
2009-11-16	7.88	8.42	7.87	8.38	127669
2009-11-17	8.32	8.55	8.21	8.43	82723
2009-11-18	8.43	8.62	8.03	8.22	78051
2009-11-19	8.13	8.22	7.46	8.03	113875
2009-11-20	7.92	8.50	7.92	8.49	125484
2009-11-23	8.68	8.86	8.38	8.50	233500
2009-11-24	8.50	8.68	8.29	8.67	92466
2009-11-25	8.70	8.70	8.36	8.37	47662
2009-11-27	8.16	8.18	7.95	7.95	47345
2009-11-30	7.95	8.22	7.57	8.06	123742
2009-12-01	8.19	8.47	7.97	8.00	59675
2009-12-02	8.03	8.24	7.98	8.07	53588
2009-12-03	8.12	8.48	8.01	8.02	79674
2009-12-04	8.27	8.64	8.13	8.49	76785
2009-12-07	8.48	8.80	8.36	8.63	60219
2009-12-08	8.52	8.85	8.50	8.53	130506
2009-12-09	8.55	8.68	8.38	8.64	84443
2009-12-10	8.69	8.73	8.07	8.24	54775
2009-12-11	8.29	8.57	8.08	8.47	39100
2009-12-14	8.53	8.76	8.27	8.68	65524
2009-12-15	8.62	8.68	8.34	8.37	115702
2009-12-16	8.45	8.78	8.32	8.34	98570
2009-12-17	8.28	8.45	7.92	7.97	96753
2009-12-18	8.10	8.45	7.83	8.00	390066
2009-12-21	8.06	8.70	7.95	8.65	97679
2009-12-22	8.64	8.89	8.54	8.74	78088
2009-12-23	8.84	8.99	8.76	8.83	61444
2009-12-24	8.86	8.86	8.68	8.70	26783
2009-12-28	8.74	8.79	8.31	8.50	53684
2009-12-29	8.55	8.67	8.47	8.57	27587
2009-12-30	8.50	8.74	8.45	8.74	47901
2009-12-31	8.75	8.76	8.33	8.33	75146
2010-01-04	8.54	9.06	8.52	8.80	173161
2010-01-05	8.80	8.93	8.62	8.68	94152
2010-01-06	8.68	8.85	8.49	8.55	129070
2010-01-07	8.57	8.78	8.34	8.52	91826
2010-01-08	8.50	8.95	8.49	8.93	265510
2010-01-11	9.01	9.22	8.84	8.95	79826
2010-01-12	8.80	8.86	8.48	8.63	46228
2010-01-13	8.67	9.09	8.43	8.94	75603
2010-01-14	8.93	10.00	8.86	9.90	326443
2010-01-15	9.94	9.94	9.30	9.52	200033
2010-01-19	9.53	9.90	9.50	9.77	74416
2010-01-20	9.67	9.79	9.05	9.16	146570
2010-01-21	9.16	9.43	9.16	9.19	231477
2010-01-22	9.12	9.16	8.37	8.47	145544
2010-01-25	8.58	8.62	8.16	8.21	122232
2010-01-26	8.21	8.47	7.88	8.06	158463
2010-01-27	7.97	8.74	7.97	8.19	180515
2010-01-28	8.24	8.24	7.81	7.82	135723
2010-01-29	7.85	8.07	7.61	7.77	125743
2010-02-01	7.74	8.48	7.74	8.39	259487
2010-02-02	9.30	10.91	9.24	9.87	2454672
2010-02-03	9.78	10.54	9.63	10.43	511470
2010-02-04	10.23	10.24	9.43	9.55	280525
2010-02-05	9.53	9.99	9.37	9.98	144611
2010-02-08	10.02	10.05	9.62	9.62	170954
2010-02-09	9.86	10.15	9.74	9.97	153527
2010-02-10	9.89	10.18	9.72	10.08	110773
2010-02-11	10.02	10.18	9.76	10.14	130107
2010-02-12	9.97	10.20	9.91	10.05	143495
2010-02-16	10.20	10.31	10.09	10.30	83080
2010-02-17	10.19	10.65	10.17	10.57	160785
2010-02-18	10.52	10.64	10.41	10.57	76531
2010-02-19	10.55	11.54	10.38	11.32	415106
2010-02-22	11.47	11.81	10.82	10.91	212861
2010-02-23	10.85	11.01	10.41	10.43	121619
2010-02-24	10.51	10.79	10.26	10.38	88178
2010-02-25	10.25	10.25	9.88	10.10	140649
2010-02-26	10.15	10.21	9.82	9.87	144865
2010-03-01	9.95	10.54	9.95	10.52	233789
2010-03-02	10.54	10.55	10.33	10.49	117873
2010-03-03	10.55	10.86	10.33	10.39	152815
2010-03-04	10.40	10.48	10.23	10.44	78310
2010-03-05	10.54	11.36	10.52	11.33	194517
2010-03-08	11.29	11.29	10.69	10.91	130507
2010-03-09	10.90	11.44	10.79	11.16	214357
2010-03-10	11.12	11.44	11.03	11.14	123031
2010-03-11	11.05	11.14	10.88	11.07	65843
2010-03-12	11.13	11.13	10.60	10.74	89826
2010-03-15	10.74	10.74	10.30	10.38	105411
2010-03-16	10.48	10.62	10.26	10.57	48383
2010-03-17	10.65	10.81	10.44	10.48	70958
2010-03-18	10.52	10.52	10.25	10.30	50382
2010-03-19	10.40	10.59	9.68	9.79	233418
2010-03-22	9.72	10.14	9.66	10.10	98041
2010-03-23	10.13	10.50	10.05	10.48	77387
2010-03-24	10.41	10.46	10.15	10.15	75248
2010-03-25	10.31	10.72	10.25	10.61	122713
2010-03-26	10.64	10.65	10.36	10.57	83628
2010-03-29	10.64	10.77	10.54	10.70	60363
2010-03-30	10.69	10.85	10.65	10.81	86880
2010-03-31	10.70	10.96	10.60	10.66	174225
2010-04-01	10.79	11.00	10.46	10.88	133339
2010-04-05	10.95	11.16	10.77	11.16	148968
2010-04-06	11.01	11.16	10.96	11.09	84126
2010-04-07	11.03	11.18	10.76	11.07	108576
2010-04-08	10.96	11.16	10.92	11.11	69843
2010-04-09	11.11	11.11	10.75	10.77	362276
2010-04-12	10.79	10.91	10.60	10.82	159408
2010-04-13	10.81	10.95	10.61	10.95	62537
2010-04-14	11.03	11.88	11.02	11.88	250896
2010-04-15	11.88	12.14	11.68	11.95	159248
2010-04-16	11.89	12.26	11.89	12.15	347219
2010-04-19	12.06	12.22	11.69	11.93	248910
2010-04-20	12.06	12.25	11.84	12.20	125740
2010-04-21	12.22	12.50	11.78	12.12	215089
2010-04-22	11.91	12.27	11.76	12.05	271718
2010-04-23	12.06	12.27	11.85	12.26	239172
2010-04-26	12.27	12.52	12.05	12.36	286183
2010-04-27	12.27	12.46	11.84	12.27	176708
2010-04-28	12.40	13.14	12.31	13.12	227985
2010-04-29	13.07	13.61	12.92	13.55	253938
2010-04-30	13.44	13.50	11.59	11.81	624240
2010-05-03	11.89	12.04	11.40	11.52	356799
2010-05-04	11.29	11.36	10.75	10.90	313874
2010-05-05	10.69	11.31	10.69	10.75	159724
2010-05-06	10.66	11.16	9.67	10.36	162194
2010-05-07	10.34	10.76	9.86	10.13	249083
2010-05-10	10.88	11.17	10.62	11.14	255647
2010-05-11	10.95	11.29	10.74	11.07	161743
2010-05-12	11.17	12.24	11.09	12.15	176653
2010-05-13	12.14	12.27	11.94	12.07	151886
2010-05-14	11.83	11.94	11.27	11.53	141277
2010-05-17	11.63	11.88	11.12	11.50	167218
2010-05-18	11.75	11.80	10.96	11.07	92179
2010-05-19	11.00	11.33	10.76	11.00	68100
2010-05-20	10.51	10.56	9.94	10.08	174047
2010-05-21	9.84	10.82	9.71	10.55	182154
2010-05-24	10.49	10.64	10.25	10.30	114238
2010-05-25	10.19	10.43	9.48	10.30	111792
2010-05-26	10.44	10.69	10.24	10.38	138860
2010-05-27	10.81	11.39	10.66	11.39	110345
2010-05-28	11.29	11.29	10.82	11.01	129633
2010-06-01	10.77	11.02	10.44	10.47	108981
2010-06-02	10.54	11.27	10.29	11.27	144877
2010-06-03	11.29	11.70	11.09	11.54	110411
2010-06-04	11.00	11.21	10.46	10.49	173964
2010-06-07	10.56	10.74	9.88	9.90	124960
2010-06-08	10.00	10.17	9.37	9.67	150921
2010-06-09	9.79	9.89	9.36	9.63	175003
2010-06-10	10.02	10.23	9.78	10.20	148783
2010-06-11	9.98	10.81	9.29	10.81	138125
2010-06-14	10.86	11.09	10.38	10.51	169429
2010-06-15	10.65	11.14	10.28	11.08	226119
2010-06-16	10.77	11.32	10.40	11.14	114450
2010-06-17	11.18	11.28	10.83	11.02	63529
2010-06-18	11.11	11.27	10.36	10.75	163334
2010-06-21	11.02	11.02	10.23	10.36	111003
2010-06-22	10.41	10.60	10.21	10.24	116476
2010-06-23	10.24	10.31	10.03	10.07	144347
2010-06-24	9.95	10.20	9.92	10.00	81068
2010-06-25	10.07	10.31	9.92	10.23	780654
2010-06-28	10.28	10.41	10.04	10.13	132502
2010-06-29	9.82	9.87	9.36	9.47	245729
2010-06-30	9.50	9.71	9.31	9.36	164623
2010-07-01	9.35	9.47	8.80	9.12	196971
2010-07-02	9.21	9.22	8.93	8.99	104237
2010-07-06	9.29	9.30	8.70	9.04	176814
2010-07-07	9.07	9.38	8.99	9.35	173476
2010-07-08	9.52	9.74	9.22	9.46	162606
2010-07-09	9.40	9.66	9.31	9.60	187883
2010-07-12	9.51	9.78	9.47	9.57	93593
2010-07-13	9.79	10.08	9.73	9.90	233186
2010-07-14	9.86	10.52	9.86	10.52	212757
2010-07-15	10.60	10.61	9.92	10.14	168891
2010-07-16	9.97	10.08	9.40	9.42	141150
2010-07-19	9.46	9.79	9.21	9.50	79402
2010-07-20	9.26	9.71	9.00	9.66	115693
2010-07-21	9.79	9.79	9.25	9.26	94518
2010-07-22	9.50	10.11	9.50	10.07	88694
2010-07-23	9.94	10.65	9.84	10.64	106992
2010-07-26	10.65	10.91	9.69	10.90	107229
2010-07-27	11.01	11.24	10.51	10.60	143914
2010-07-28	10.55	10.66	10.18	10.20	93242
2010-07-29	10.33	10.44	9.92	10.34	113738
2010-07-30	10.07	10.86	9.89	10.71	206952
2010-08-02	10.91	11.03	10.65	11.00	176893
2010-08-03	11.62	12.04	11.12	11.49	406579
2010-08-04	11.59	11.88	11.37	11.79	192172
2010-08-05	11.55	11.98	11.26	11.27	141837
2010-08-06	11.03	11.48	10.74	11.18	114927
2010-08-09	11.37	11.68	11.21	11.49	195540
2010-08-10	11.27	11.44	10.98	11.16	126392
2010-08-11	10.91	10.98	10.38	10.61	166303
2010-08-12	10.35	11.03	10.29	10.80	171673
2010-08-13	10.75	11.08	10.66	10.67	101053
2010-08-16	10.60	10.80	10.35	10.50	82892
2010-08-17	10.67	11.07	10.65	10.91	84352
2010-08-18	10.86	11.34	10.60	11.26	114308
2010-08-19	11.14	11.23	10.55	10.64	125799
2010-08-20	10.66	10.74	10.41	10.67	117361
2010-08-23	10.74	10.93	10.38	10.50	96331
2010-08-24	10.29	10.62	10.02	10.35	100279
2010-08-25	10.25	10.39	9.94	10.36	116805
2010-08-26	10.48	10.59	9.89	9.94	87039
2010-08-27	10.15	10.33	9.72	10.30	109273
2010-08-30	10.26	10.59	10.26	10.36	127582
2010-08-31	10.36	10.57	9.63	9.80	265910
2010-09-01	10.15	10.29	9.79	10.25	213811
2010-09-02	10.21	10.76	10.02	10.66	153158
2010-09-03	10.83	10.88	10.34	10.57	109230
2010-09-07	10.48	10.48	10.02	10.04	98975
2010-09-08	10.12	10.23	9.84	9.92	105879
2010-09-09	10.14	10.15	9.48	9.55	133113
2010-09-10	9.58	9.71	9.32	9.41	74166
2010-09-13	9.57	9.92	9.52	9.77	139050
2010-09-14	9.41	9.78	9.17	9.62	201641
2010-09-15	9.57	9.93	9.37	9.74	233081
2010-09-16	9.76	9.83	9.42	9.67	95802
2010-09-17	9.84	10.04	9.33	9.84	192653
2010-09-20	9.86	10.29	9.63	10.24	87735
2010-09-21	10.26	10.40	10.10	10.10	64867
2010-09-22	10.08	10.15	9.81	10.08	153754
2010-09-23	9.94	10.35	9.77	9.90	174129
2010-09-24	10.14	10.76	10.04	10.66	201678
2010-09-27	10.64	10.66	10.04	10.17	235996
2010-09-28	10.19	10.43	9.86	10.30	169783
2010-09-29	10.23	10.64	9.94	10.33	240049
2010-09-30	10.46	10.46	10.04	10.30	244120
2010-10-01	10.43	10.43	9.87	10.10	151419
2010-10-04	10.03	10.14	9.87	9.90	105284
2010-10-05	10.08	10.29	9.88	10.06	231272
2010-10-06	10.14	10.39	9.99	10.23	174414
2010-10-07	10.24	10.26	9.71	9.89	145753
2010-10-08	9.93	9.93	9.56	9.77	457246
2010-10-11	9.73	9.78	9.58	9.60	113356
2010-10-12	9.57	9.68	9.35	9.63	107853
2010-10-13	9.69	9.86	9.56	9.73	186583
2010-10-14	9.68	9.86	9.43	9.55	150277
2010-10-15	9.72	9.72	9.22	9.50	256018
2010-10-18	9.46	9.74	9.36	9.71	87703
2010-10-19	9.52	9.71	9.12	9.26	156939
2010-10-20	9.35	9.41	9.14	9.17	145153
2010-10-21	9.27	9.29	8.74	8.80	245791
2010-10-22	8.83	9.11	8.69	9.07	154140
2010-10-25	9.19	9.36	8.99	9.02	108086
2010-10-26	8.96	9.13	8.86	8.99	119408
2010-10-27	8.89	9.31	8.88	9.25	117265
2010-10-28	9.40	9.41	9.11	9.17	171894
2010-10-29	9.15	9.40	9.12	9.19	155129
2010-11-01	9.24	9.43	9.17	9.41	316544
2010-11-02	9.73	9.89	9.27	9.40	305937
2010-11-03	9.38	9.74	9.37	9.72	163627
2010-11-04	9.84	10.14	9.78	10.13	200544
2010-11-05	10.17	10.23	10.00	10.17	122596
2010-11-08	10.08	10.48	9.92	10.40	111534
2010-11-09	10.40	10.41	9.93	10.00	85654
2010-11-10	10.04	10.09	9.77	9.83	151730
2010-11-11	9.67	9.74	9.35	9.61	153215
2010-11-12	9.45	9.62	9.21	9.26	123054
2010-11-15	9.35	9.38	9.11	9.26	100813
2010-11-16	9.17	9.17	8.86	8.98	91790
2010-11-17	8.99	9.04	8.75	8.80	87084
2010-11-18	8.93	9.25	8.83	8.88	126596
2010-11-19	8.89	9.36	8.80	9.29	179563
2010-11-22	9.20	9.77	8.95	9.63	286437
2010-11-23	9.53	9.66	9.22	9.29	111475
2010-11-24	9.45	9.83	9.31	9.79	138836
2010-11-26	9.74	9.79	9.60	9.68	20786
2010-11-29	9.60	9.60	9.20	9.45	78103
2010-11-30	9.30	9.45	9.16	9.25	135806
2010-12-01	9.48	9.81	9.09	9.15	414551
2010-12-02	9.11	9.35	8.86	9.21	196598
2010-12-03	9.20	9.56	9.12	9.50	137237
2010-12-06	9.51	9.74	9.43	9.60	118365
2010-12-07	9.71	9.77	9.55	9.62	140534
2010-12-08	9.61	10.21	9.61	10.15	192622
2010-12-09	10.25	10.25	10.00	10.08	90793
2010-12-10	10.13	10.13	9.79	9.95	114748
2010-12-13	10.04	10.35	10.00	10.21	106219
2010-12-14	10.24	10.31	9.83	9.84	133378
2010-12-15	9.86	10.28	9.82	10.00	121916
2010-12-16	10.02	10.30	10.02	10.25	125137
2010-12-17	10.23	10.39	10.05	10.30	322944
2010-12-20	10.30	10.33	10.02	10.05	181495
2010-12-21	10.05	10.21	9.74	9.76	326875
2010-12-22	9.79	9.89	9.62	9.83	397081
2010-12-23	9.81	10.05	9.74	10.03	164420
2010-12-27	10.03	10.34	10.00	10.29	83283
2010-12-28	10.24	10.26	10.10	10.15	49400
2010-12-29	10.17	10.59	10.17	10.56	127568
2010-12-30	10.52	10.56	10.45	10.46	71878
2010-12-31	10.45	10.45	10.20	10.20	87736
2011-01-03	10.31	10.51	10.19	10.36	135476
2011-01-04	10.36	10.49	10.02	10.04	191247
2011-01-05	10.03	10.19	9.94	10.05	92792
2011-01-06	10.09	10.26	9.98	10.04	136182
2011-01-07	10.04	10.20	9.88	9.97	128225
2011-01-10	9.92	10.39	9.88	10.29	143685
2011-01-11	10.43	10.54	10.23	10.23	169052
2011-01-12	10.33	10.77	10.17	10.76	314859
2011-01-13	11.03	11.73	10.97	11.49	467818
2011-01-14	11.84	12.19	11.53	12.12	390163
2011-01-18	12.07	12.40	11.94	12.31	509314
2011-01-19	12.35	12.35	11.75	11.83	211201
2011-01-20	11.74	12.21	11.65	11.95	208434
2011-01-21	12.04	12.12	11.59	11.59	116375
2011-01-24	11.63	12.21	11.59	12.05	107943
2011-01-25	12.02	12.02	11.53	11.85	192635
2011-01-26	11.84	12.46	11.79	12.21	311122
2011-01-27	12.21	12.68	12.10	12.58	606345
2011-01-28	12.67	12.95	12.02	12.10	354924
2011-01-31	12.46	12.98	12.35	12.47	553695
2011-02-01	12.06	12.61	11.53	12.20	908161
2011-02-02	12.15	13.19	12.14	13.14	503666
2011-02-03	13.09	13.43	12.77	12.97	311994
2011-02-04	13.02	13.40	12.74	13.17	292342
2011-02-07	13.54	14.03	13.43	13.54	442353
2011-02-08	13.64	13.81	13.39	13.76	203278
2011-02-09	13.80	14.53	13.80	14.50	520813
2011-02-10	14.38	14.65	14.21	14.32	205880
2011-02-11	14.27	14.79	14.02	14.54	205971
2011-02-14	14.64	14.74	14.44	14.45	246280
2011-02-15	14.73	14.73	14.12	14.16	499394
2011-02-16	14.24	14.48	14.22	14.45	179660
2011-02-17	14.49	14.55	14.32	14.42	243095
2011-02-18	14.49	14.52	14.27	14.34	262942
2011-02-22	14.07	14.58	13.92	14.28	339024
2011-02-23	14.28	14.39	13.96	14.12	312513
2011-02-24	14.11	14.14	13.50	13.83	234427
2011-02-25	13.88	14.24	13.82	14.23	149217
2011-02-28	14.37	14.37	13.64	13.74	191547
2011-03-01	13.81	13.86	13.37	13.48	213588
2011-03-02	13.44	13.82	13.34	13.72	150719
2011-03-03	13.90	14.24	13.75	13.88	187828
2011-03-04	13.95	13.95	13.51	13.86	139944
2011-03-07	13.87	13.87	13.00	13.20	123005
2011-03-08	13.19	13.43	12.62	13.23	166118
2011-03-09	13.19	13.19	12.58	12.83	229056
2011-03-10	12.56	12.71	11.96	12.14	351657
2011-03-11	12.06	12.27	11.64	12.17	211932
2011-03-14	12.00	12.31	11.80	12.17	102393
2011-03-15	11.71	12.11	11.71	12.04	181805
2011-03-16	11.96	12.16	11.80	11.89	212560
2011-03-17	12.12	12.14	11.74	11.74	183081
2011-03-18	11.86	12.29	11.79	12.29	200748
2011-03-21	12.45	12.84	12.45	12.83	166583
2011-03-22	12.83	13.30	12.48	12.52	92494
2011-03-23	12.47	12.59	12.35	12.50	163244
2011-03-24	12.64	13.03	12.56	12.73	98856
2011-03-25	12.64	13.14	12.46	12.71	72421
2011-03-28	12.74	12.93	12.62	12.74	50898
2011-03-29	12.69	12.95	12.57	12.94	81096
2011-03-30	13.00	13.26	12.98	13.21	64828
2011-03-31	13.26	13.62	13.26	13.56	124561
2011-04-01	13.85	14.26	13.26	13.30	238362
2011-04-04	13.40	13.61	13.25	13.55	117232
2011-04-05	13.57	13.66	13.30	13.38	130610
2011-04-06	13.48	13.60	13.46	13.52	105073
2011-04-07	13.52	13.77	13.41	13.69	348747
2011-04-08	13.82	13.88	13.09	13.18	135967
2011-04-11	13.18	13.38	12.79	12.82	163587
2011-04-12	12.71	12.90	12.40	12.77	321986
2011-04-13	12.81	13.12	12.68	12.77	478357
2011-04-14	12.67	13.21	12.58	13.13	221128
2011-04-15	13.07	13.08	12.62	12.89	148808
2011-04-18	12.73	12.86	12.64	12.76	150905
2011-04-19	12.83	12.89	12.64	12.86	141573
2011-04-20	13.10	13.36	13.10	13.33	104850
2011-04-21	13.43	14.03	13.41	13.81	192857
2011-04-25	13.85	14.12	13.62	13.88	255276
2011-04-26	13.98	14.49	13.70	14.24	198625
2011-04-27	14.34	14.63	14.27	14.42	270899
2011-04-28	14.47	14.52	13.80	13.86	375968
2011-04-29	13.92	14.22	13.92	14.02	327087
2011-05-02	14.02	14.29	13.75	13.79	316413
2011-05-03	13.86	14.50	13.03	14.01	664447
2011-05-04	14.02	14.32	13.61	14.02	186527
2011-05-05	13.92	14.53	13.34	14.29	181211
2011-05-06	14.50	14.88	14.34	14.63	423863
2011-05-09	14.65	15.27	14.57	14.90	334859
2011-05-10	15.04	15.43	14.86	15.38	579644
2011-05-11	15.43	15.62	15.29	15.48	572298
2011-05-12	15.46	15.74	15.20	15.47	437524
2011-05-13	15.51	15.67	15.05	15.27	175155
2011-05-16	15.09	15.81	14.94	15.41	287531
2011-05-17	15.30	15.45	14.94	14.98	246622
2011-05-18	15.01	15.43	15.01	15.37	143728
2011-05-19	15.43	15.50	15.01	15.14	184812
2011-05-20	15.04	15.33	14.98	15.07	125417
2011-05-23	14.73	14.73	14.09	14.26	281469
2011-05-24	14.36	14.65	14.29	14.50	177789
2011-05-25	14.38	14.59	14.22	14.33	237980
2011-05-26	14.26	14.57	14.17	14.54	171286
2011-05-27	14.58	14.58	14.12	14.26	66040
2011-05-31	14.53	14.59	14.29	14.54	195490
2011-06-01	14.48	14.57	13.67	13.86	303348
2011-06-02	13.88	14.06	13.72	13.87	79733
2011-06-03	13.56	13.56	13.04	13.20	219545
2011-06-06	13.18	13.46	13.04	13.20	249749
2011-06-07	13.33	13.54	13.21	13.30	192519
2011-06-08	13.20	13.24	12.58	12.89	182433
2011-06-09	12.88	13.12	12.68	12.72	112077
2011-06-10	12.58	12.71	12.27	12.58	168263
2011-06-13	12.61	13.05	12.61	13.03	254611
2011-06-14	13.17	13.67	13.13	13.49	201436
2011-06-15	13.26	13.43	13.08	13.31	228161
2011-06-16	13.08	13.48	12.74	13.18	184768
2011-06-17	13.30	13.34	12.51	12.73	285818
2011-06-20	12.66	12.71	12.31	12.51	133612
2011-06-21	12.64	13.02	12.45	12.77	188968
2011-06-22	12.68	12.92	12.65	12.78	191945
2011-06-23	12.61	13.14	12.55	13.07	85896
2011-06-24	13.10	13.10	12.78	13.00	963997
2011-06-27	12.95	13.21	12.74	13.09	102893
2011-06-28	13.12	13.35	13.08	13.28	103678
2011-06-29	13.33	13.33	12.99	13.17	126167
2011-06-30	13.23	13.35	13.08	13.28	229115
2011-07-01	13.30	13.44	13.08	13.38	165640
2011-07-05	13.38	13.40	13.17	13.26	149683
2011-07-06	13.21	13.38	12.99	13.12	89023
2011-07-07	13.25	13.61	13.23	13.49	121684
2011-07-08	13.29	13.54	13.04	13.24	116958
2011-07-11	13.05	13.15	12.97	13.04	101712
2011-07-12	13.04	13.08	12.58	12.83	192911
2011-07-13	12.92	13.19	12.81	12.94	170240
2011-07-14	12.95	13.04	12.63	12.86	182509
2011-07-15	12.90	13.08	12.81	13.02	151776
2011-07-18	12.93	13.08	12.73	13.00	150853
2011-07-19	12.14	12.14	11.36	11.89	1416701
2011-07-20	11.84	11.89	11.44	11.53	1046124
2011-07-21	11.55	11.79	11.34	11.78	506928
2011-07-22	11.76	12.01	11.72	12.00	169566
2011-07-25	11.81	11.89	11.63	11.83	117035
2011-07-26	11.79	11.96	11.79	11.90	162771
2011-07-27	11.80	11.86	11.49	11.52	164660
2011-07-28	11.53	11.69	11.38	11.43	238169
2011-07-29	11.26	11.26	10.62	10.65	364272
2011-08-01	11.11	11.40	10.57	10.71	401034
2011-08-02	9.30	10.49	9.30	10.23	594113
2011-08-03	10.19	10.85	10.19	10.77	252748
2011-08-04	10.54	10.59	9.45	9.56	474334
2011-08-05	9.71	10.55	9.37	9.64	257138
2011-08-08	9.17	9.52	8.65	8.65	408308
2011-08-09	8.89	9.38	8.22	9.37	414860
2011-08-10	9.02	9.11	8.48	8.55	238106
2011-08-11	8.63	9.06	8.08	8.78	503022
2011-08-12	8.90	9.12	8.64	8.79	202141
2011-08-15	8.93	9.50	8.84	9.32	568219
2011-08-16	9.15	9.33	8.95	9.31	471536
2011-08-17	9.33	9.63	9.11	9.37	225163
2011-08-18	9.09	9.11	8.57	8.58	272714
2011-08-19	8.34	8.71	8.01	8.49	273707
2011-08-22	8.74	8.74	8.31	8.45	209985
2011-08-23	8.54	8.93	8.43	8.84	252280
2011-08-24	8.83	9.05	8.59	8.86	152767
2011-08-25	8.98	8.98	8.37	8.42	187599
2011-08-26	8.32	8.75	8.14	8.65	140978
2011-08-29	8.68	8.85	8.62	8.74	317028
2011-08-30	8.70	8.83	8.47	8.71	289360
2011-08-31	8.79	8.79	8.26	8.42	397551
2011-09-01	8.48	8.68	8.10	8.18	197402
2011-09-02	7.92	8.19	7.75	7.92	853977
2011-09-06	7.65	8.06	7.46	8.01	206277
2011-09-07	8.24	8.45	7.79	8.42	244632
2011-09-08	8.34	8.59	8.07	8.10	171322
2011-09-09	8.05	8.24	7.81	8.05	219863
2011-09-12	7.93	8.18	7.87	8.07	141858
2011-09-13	8.11	8.43	8.11	8.37	102597
2011-09-14	8.49	8.74	8.36	8.57	155788
2011-09-15	8.69	8.73	8.51	8.68	146867
2011-09-16	8.74	9.04	8.50	8.52	209242
2011-09-19	8.32	8.40	8.10	8.22	131675
2011-09-20	8.26	8.47	8.06	8.07	307788
2011-09-21	8.06	8.24	7.81	7.82	160223
2011-09-22	7.57	7.95	7.51	7.74	242345
2011-09-23	7.70	8.31	7.70	8.08	212049
2011-09-26	8.14	8.23	7.87	8.22	202746
2011-09-27	8.45	8.58	8.10	8.16	227080
2011-09-28	8.18	8.33	7.91	7.97	165746
2011-09-29	8.22	8.31	7.82	8.24	302374
2011-09-30	8.11	8.49	8.11	8.29	210811
2011-10-03	8.23	8.36	7.69	7.71	278984
2011-10-04	7.60	8.54	7.59	8.48	199394
2011-10-05	8.44	8.59	8.25	8.50	159714
2011-10-06	8.45	8.68	8.33	8.63	105052
2011-10-07	8.68	8.78	8.33	8.47	112128
2011-10-10	8.69	8.80	8.45	8.75	89593
2011-10-11	8.63	8.86	8.53	8.74	115837
2011-10-12	8.81	9.40	8.80	9.19	191804
2011-10-13	9.11	9.46	8.75	9.33	87175
2011-10-14	9.52	9.52	9.14	9.42	74352
2011-10-17	9.36	9.53	8.70	8.81	128722
2011-10-18	8.84	9.35	8.68	9.25	137801
2011-10-19	9.25	9.25	8.84	8.93	79933
2011-10-20	8.90	9.10	8.55	8.96	78801
2011-10-21	9.16	9.25	8.85	9.21	144547
2011-10-24	9.29	9.61	9.24	9.58	120550
2011-10-25	9.48	9.49	9.05	9.09	106395
2011-10-26	9.24	9.68	8.93	9.50	127774
2011-10-27	9.90	10.07	9.58	9.90	284636
2011-10-28	9.82	10.03	9.58	9.66	129181
2011-10-31	9.46	9.63	9.02	9.14	254978
2011-11-01	9.11	10.77	8.84	10.39	624003
2011-11-02	10.54	10.54	9.98	10.17	197639
2011-11-03	10.34	10.66	9.90	10.55	177544
2011-11-04	10.44	10.79	10.34	10.75	85746
2011-11-07	10.71	10.85	10.40	10.75	152759
2011-11-08	10.83	10.95	10.58	10.85	102071
2011-11-09	10.55	10.67	10.31	10.46	237803
2011-11-10	10.36	10.80	10.36	10.51	125847
2011-11-11	10.66	10.90	10.64	10.87	84260
2011-11-14	10.77	10.77	10.28	10.33	84323
2011-11-15	10.25	10.46	10.08	10.30	93405
2011-11-16	10.23	10.67	9.99	10.19	221225
2011-11-17	10.18	10.33	10.08	10.25	198877
2011-11-18	10.29	10.38	9.82	9.90	253196
2011-11-21	9.69	9.81	9.43	9.55	137802
2011-11-22	9.52	9.55	9.04	9.07	251852
2011-11-23	8.99	9.07	8.74	8.86	152728
2011-11-25	8.85	9.02	8.80	8.86	60585
2011-11-28	9.20	9.21	8.98	9.21	143680
2011-11-29	9.24	9.24	9.00	9.09	69091
2011-11-30	9.56	9.79	9.09	9.74	271033
2011-12-01	9.68	9.87	9.45	9.69	94569
2011-12-02	9.84	10.07	9.79	10.04	100111
2011-12-05	10.25	10.29	9.98	10.15	194529
2011-12-06	10.14	10.62	10.00	10.40	129209
2011-12-07	10.33	10.59	10.07	10.44	161356
2011-12-08	10.34	10.40	9.98	10.03	107108
2011-12-09	10.07	10.61	10.07	10.48	181082
2011-12-12	10.30	10.31	10.10	10.25	105687
2011-12-13	10.35	10.56	10.02	10.04	155006
2011-12-14	9.93	10.29	9.92	10.29	162177
2011-12-15	10.51	10.54	10.20	10.39	170328
2011-12-16	10.54	10.85	10.48	10.70	488556
2011-12-19	10.79	10.93	10.57	10.66	186511
2011-12-20	10.92	11.02	10.74	10.95	162463
2011-12-21	10.86	10.88	10.52	10.85	90600
2011-12-22	10.88	11.47	10.85	11.33	211367
2011-12-23	11.42	11.65	11.22	11.27	193887
2011-12-27	11.18	11.68	11.18	11.57	177079
2011-12-28	11.58	11.69	11.34	11.37	155913
2011-12-29	11.44	11.71	11.44	11.69	57692
2011-12-30	11.65	11.73	11.45	11.48	93986
2012-01-03	11.79	11.89	11.53	11.62	128194
2012-01-04	11.58	11.74	11.47	11.59	56200
2012-01-05	11.48	11.79	11.43	11.75	140218
2012-01-06	11.78	11.78	11.45	11.47	161717
2012-01-09	11.47	11.52	11.31	11.37	198153
2012-01-10	11.48	11.73	11.40	11.65	114976
2012-01-11	11.59	11.94	11.55	11.80	111707
2012-01-12	11.80	12.09	11.64	11.99	81044
2012-01-13	11.89	12.02	11.64	11.95	120274
2012-01-17	12.04	12.32	11.68	11.78	138648
2012-01-18	11.80	12.26	11.78	12.22	94280
2012-01-19	12.27	12.32	11.93	12.11	151643
2012-01-20	12.09	12.29	11.85	12.15	123336
2012-01-23	12.16	12.35	12.01	12.32	91047
2012-01-24	12.25	12.58	12.22	12.52	125258
2012-01-25	12.50	12.72	12.35	12.43	76586
2012-01-26	12.50	12.81	12.32	12.46	111057
2012-01-27	12.42	12.71	12.37	12.55	152709
2012-01-30	12.42	12.63	12.30	12.46	217794
2012-01-31	13.55	14.19	12.62	12.68	1142201
2012-02-01	12.72	13.13	12.48	12.74	356942
2012-02-02	12.58	13.45	12.58	13.26	377408
2012-02-03	13.54	13.54	13.24	13.43	207932
2012-02-06	13.35	13.44	13.14	13.29	225109
2012-02-07	13.24	13.39	13.10	13.19	148073
2012-02-08	13.18	13.46	13.02	13.35	251758
2012-02-09	13.43	13.51	13.24	13.51	215303
2012-02-10	13.36	13.57	13.20	13.45	137705
2012-02-13	13.62	13.69	13.33	13.62	219390
2012-02-14	13.57	13.66	13.26	13.65	131300
2012-02-15	13.69	13.69	12.92	13.03	139693
2012-02-16	13.07	13.49	13.07	13.36	254969
2012-02-17	13.44	13.49	13.30	13.43	92788
2012-02-21	13.51	13.51	12.56	13.08	445709
2012-02-22	13.08	13.21	12.78	12.81	180101
2012-02-23	12.79	12.79	12.53	12.73	110177
2012-02-24	12.73	12.95	12.53	12.67	125858
2012-02-27	12.57	12.83	12.20	12.61	181810
2012-02-28	12.62	12.86	12.52	12.68	96112
2012-02-29	12.63	12.77	12.24	12.24	163652
2012-03-01	12.30	12.67	12.29	12.30	92165
2012-03-02	12.32	12.69	12.10	12.43	243729
2012-03-05	12.41	12.61	12.36	12.46	308868
2012-03-06	12.30	12.42	12.26	12.31	115967
2012-03-07	12.36	12.48	12.27	12.32	106745
2012-03-08	12.40	12.47	12.25	12.36	69510
2012-03-09	12.33	12.67	12.29	12.33	157367
2012-03-12	12.32	12.51	12.22	12.48	157922
2012-03-13	12.58	12.87	12.52	12.86	95533
2012-03-14	12.83	12.89	12.51	12.82	515615
2012-03-15	12.86	13.14	12.78	13.07	100380
2012-03-16	13.12	13.48	13.10	13.34	203285
2012-03-19	13.31	13.64	13.22	13.49	240244
2012-03-20	13.41	13.64	13.25	13.45	183139
2012-03-21	13.49	13.88	13.49	13.66	219057
2012-03-22	13.59	13.71	13.46	13.64	122446
2012-03-23	13.65	13.88	13.44	13.87	112898
2012-03-26	13.97	14.13	13.87	14.03	235520
2012-03-27	13.92	14.19	13.67	13.90	159614
2012-03-28	13.91	14.13	13.80	14.03	226648
2012-03-29	13.92	14.08	13.71	14.06	111600
2012-03-30	14.16	14.16	13.77	13.77	93480
2012-04-02	13.72	13.96	13.51	13.82	102265
2012-04-03	13.80	13.85	13.34	13.55	100693
2012-04-04	13.33	13.35	12.69	13.12	250047
2012-04-05	13.12	13.33	12.93	13.29	114482
2012-04-09	13.21	13.52	13.10	13.13	142203
2012-04-10	13.10	13.28	12.72	12.93	120313
2012-04-11	13.09	13.35	13.00	13.25	133892
2012-04-12	13.25	13.74	13.25	13.61	148004
2012-04-13	13.52	13.54	13.31	13.33	63730
2012-04-16	13.43	13.43	13.24	13.38	56984
2012-04-17	13.52	13.74	13.52	13.65	124885
2012-04-18	13.51	13.63	13.23	13.59	59069
2012-04-19	13.57	13.74	13.28	13.33	82056
2012-04-20	13.48	13.54	13.16	13.28	71516
2012-04-23	13.04	13.18	12.77	12.83	100058
2012-04-24	12.81	12.88	12.59	12.69	142178
2012-04-25	12.88	13.34	12.88	13.33	134554
2012-04-26	13.28	13.60	13.28	13.50	81497
2012-04-27	13.52	13.74	13.29	13.54	106186
2012-04-30	13.55	13.55	13.21	13.39	247541
2012-05-01	13.03	13.45	13.02	13.28	164547
2012-05-02	13.13	13.18	12.06	12.14	305293
2012-05-03	12.15	12.26	11.71	11.90	161044
2012-05-04	11.80	12.02	11.49	11.53	157040
2012-05-07	11.53	11.65	11.39	11.44	101534
2012-05-08	11.36	11.47	11.23	11.44	164547
2012-05-09	11.27	11.53	11.18	11.38	121191
2012-05-10	11.50	11.58	11.16	11.22	92616
2012-05-11	11.16	11.38	11.14	11.19	65483
2012-05-14	10.97	11.22	10.97	11.16	136779
2012-05-15	11.16	11.29	11.08	11.17	114630
2012-05-16	11.19	11.33	10.91	10.92	85895
2012-05-17	10.93	11.02	10.72	10.86	139682
2012-05-18	10.85	10.91	10.58	10.66	107082
2012-05-21	10.65	10.85	10.43	10.72	109283
2012-05-22	10.72	10.76	10.28	10.34	314159
2012-05-23	10.19	10.77	10.03	10.66	311241
2012-05-24	10.66	10.95	10.23	10.51	65123
2012-05-25	10.45	10.75	10.45	10.52	65578
2012-05-29	10.66	10.97	10.56	10.82	115298
2012-05-30	10.69	10.87	10.69	10.79	108817
2012-05-31	10.76	10.85	10.55	10.69	138237
2012-06-01	10.43	10.60	10.14	10.14	135624
2012-06-04	10.21	10.38	10.10	10.25	104470
2012-06-05	10.19	10.41	10.18	10.30	65834
2012-06-06	10.40	10.97	10.40	10.93	94867
2012-06-07	11.06	11.23	10.31	10.36	126728
2012-06-08	10.30	10.72	10.30	10.71	51662
2012-06-11	10.86	10.89	10.31	10.33	91742
2012-06-12	10.33	10.71	10.30	10.64	56012
2012-06-13	10.64	10.71	10.25	10.31	66633
2012-06-14	10.29	10.56	10.17	10.52	110158
2012-06-15	10.52	11.13	10.49	11.11	193542
2012-06-18	11.05	11.05	10.65	10.69	74009
2012-06-19	10.60	11.14	10.56	10.95	159037
2012-06-20	10.93	11.08	10.54	10.91	49677
2012-06-21	10.88	10.93	10.51	10.54	101550
2012-06-22	10.62	11.17	10.55	11.17	662825
2012-06-25	10.92	11.01	10.61	10.74	89465
2012-06-26	10.79	10.90	10.71	10.78	99252
2012-06-27	10.81	10.90	10.67	10.70	98396
2012-06-28	10.57	10.66	10.13	10.29	222496
2012-06-29	10.54	10.83	10.49	10.81	217869
2012-07-02	10.81	11.06	10.65	11.06	112748
2012-07-03	11.01	11.39	10.97	11.37	34031
2012-07-05	11.37	11.55	11.22	11.34	105283
2012-07-06	11.24	11.27	10.98	11.01	75721
2012-07-09	10.96	11.08	10.90	11.01	107027
2012-07-10	11.02	11.16	10.71	10.81	147018
2012-07-11	10.79	10.96	10.60	10.92	123216
2012-07-12	10.83	10.83	10.46	10.56	119108
2012-07-13	10.62	10.87	10.54	10.71	55720
2012-07-16	10.65	10.82	10.60	10.75	54950
2012-07-17	10.80	10.95	10.65	10.85	61644
2012-07-18	10.81	11.22	10.81	10.93	69168
2012-07-19	11.00	11.07	10.81	10.87	27870
2012-07-20	10.79	10.80	10.44	10.51	75543
2012-07-23	10.25	10.54	10.21	10.38	168878
2012-07-24	10.40	10.40	10.21	10.29	52879
2012-07-25	10.31	10.55	10.31	10.39	91621
2012-07-26	10.60	10.80	10.48	10.57	76486
2012-07-27	10.65	11.06	10.41	10.82	119094
2012-07-30	10.85	11.08	10.40	10.45	87964
2012-07-31	11.78	13.55	11.73	12.40	1167058
2012-08-01	12.40	12.59	12.12	12.25	472153
2012-08-02	12.05	12.43	11.99	12.06	257355
2012-08-03	12.35	12.51	12.14	12.27	289951
2012-08-06	12.26	12.46	12.26	12.40	286412
2012-08-07	12.40	12.42	12.11	12.32	210318
2012-08-08	12.27	12.47	12.21	12.24	154581
2012-08-09	12.25	12.36	12.16	12.24	62256
2012-08-10	12.22	12.40	12.11	12.19	121270
2012-08-13	12.20	12.29	11.93	12.15	85862
2012-08-14	12.20	12.40	11.91	11.97	133973
2012-08-15	11.89	12.17	11.68	12.10	98489
2012-08-16	12.10	12.22	11.84	12.16	71295
2012-08-17	12.16	12.35	11.99	12.10	130312
2012-08-20	12.10	12.22	11.85	11.94	119524
2012-08-21	11.98	11.98	11.32	11.63	185817
2012-08-22	11.63	11.95	11.63	11.89	158907
2012-08-23	11.86	11.99	11.76	11.76	74156
2012-08-24	11.70	11.78	11.55	11.67	70394
2012-08-27	11.70	11.85	11.50	11.71	313860
2012-08-28	11.69	11.99	11.59	11.84	269017
2012-08-29	11.86	12.07	11.62	12.06	164684
2012-08-30	11.95	11.95	11.76	11.84	70065
2012-08-31	11.94	11.94	11.52	11.58	150737
2012-09-04	11.55	11.86	11.32	11.83	143819
2012-09-05	11.85	11.85	11.48	11.62	313530
2012-09-06	11.69	12.29	11.69	12.21	425301
2012-09-07	12.30	12.45	12.20	12.40	397781
2012-09-10	12.36	12.43	12.22	12.29	260264
2012-09-11	12.31	12.69	12.29	12.57	578391
2012-09-12	12.81	12.81	12.40	12.46	75631
2012-09-13	12.48	12.92	12.38	12.59	121323
2012-09-14	12.66	12.78	12.56	12.67	177507
2012-09-17	13.08	13.33	12.86	13.19	523905
2012-09-18	13.08	13.48	13.07	13.43	527578
2012-09-19	13.36	13.36	12.95	13.04	213462
2012-09-20	12.98	13.19	12.84	13.12	161035
2012-09-21	13.30	13.30	13.10	13.14	466880
2012-09-24	13.04	13.15	12.71	12.95	215815
2012-09-25	13.03	13.21	12.97	13.03	321388
2012-09-26	13.02	13.02	12.82	12.93	344800
2012-09-27	12.95	13.08	12.88	12.98	148159
2012-09-28	12.93	13.15	12.84	13.02	171650
2012-10-01	13.38	13.56	13.18	13.20	235950
2012-10-02	13.25	13.33	13.04	13.19	148175
2012-10-03	13.21	13.28	13.03	13.04	75183
2012-10-04	13.07	13.13	12.72	12.77	128349
2012-10-05	12.79	12.83	12.26	12.30	219800
2012-10-08	12.19	12.30	11.93	11.95	127963
2012-10-09	11.94	12.04	11.68	11.90	130697
2012-10-10	11.95	11.96	11.73	11.87	124441
2012-10-11	11.98	12.20	11.84	11.84	133931
2012-10-12	11.78	11.88	11.37	11.67	144073
2012-10-15	11.68	11.69	11.34	11.52	91711
2012-10-16	11.57	11.89	11.57	11.89	98176
2012-10-17	11.89	12.05	11.79	11.91	149776
2012-10-18	11.89	12.01	11.85	11.88	131521
2012-10-19	11.80	11.93	11.79	11.86	141635
2012-10-22	11.86	11.98	11.86	11.88	90861
2012-10-23	11.69	12.04	11.67	11.96	287026
2012-10-24	12.01	12.53	11.93	12.41	206913
2012-10-25	12.56	12.56	11.75	11.79	246494
2012-10-26	11.78	12.11	11.63	11.75	167826
2012-10-31	11.78	11.84	11.65	11.78	127823
2012-11-01	11.81	12.16	11.76	12.01	119731
2012-11-02	12.02	12.04	11.75	11.81	133225
2012-11-05	11.79	12.01	11.67	11.81	243365
2012-11-06	13.19	13.20	12.61	12.73	678644
2012-11-07	12.61	12.61	12.19	12.35	209820
2012-11-08	12.35	12.51	12.27	12.40	146954
2012-11-09	12.35	12.61	12.35	12.55	267752
2012-11-12	12.56	12.64	12.33	12.55	166862
2012-11-13	12.46	12.64	12.46	12.46	231019
2012-11-14	12.50	12.58	12.45	12.46	115093
2012-11-15	12.46	12.56	12.41	12.45	218699
2012-11-16	12.40	12.48	12.06	12.17	196656
2012-11-19	12.32	12.71	12.25	12.61	180306
2012-11-20	12.52	12.86	12.46	12.76	155943
2012-11-21	12.77	13.08	12.75	12.83	124484
2012-11-23	12.90	13.19	12.90	13.05	51721
2012-11-26	13.04	13.24	12.90	12.98	93499
2012-11-27	13.00	13.31	12.14	13.04	142006
2012-11-28	12.95	13.19	12.73	13.19	94208
2012-11-29	13.28	13.64	13.25	13.62	180588
2012-11-30	13.64	13.71	13.57	13.70	155593
2012-12-03	13.80	13.82	13.57	13.71	104491
2012-12-04	13.71	13.82	13.50	13.77	111815
2012-12-05	13.82	13.82	13.56	13.66	67511
2012-12-06	13.67	13.81	13.50	13.80	153019
2012-12-07	13.86	13.98	13.65	13.97	106562
2012-12-10	13.97	14.19	13.97	14.08	227109
2012-12-11	14.19	14.98	14.13	14.93	783700
2012-12-12	14.98	15.45	14.81	15.15	430435
2012-12-13	15.31	15.59	15.09	15.12	320948
2012-12-14	15.07	15.33	15.06	15.22	215767
2012-12-17	15.21	15.66	15.15	15.55	205871
2012-12-18	15.61	15.72	15.27	15.68	197600
2012-12-19	15.68	16.45	15.68	16.28	432693
2012-12-20	16.25	16.40	16.10	16.36	176315
2012-12-21	16.35	16.52	16.12	16.46	628527
2012-12-24	16.52	16.59	15.50	16.54	84054
2012-12-26	16.55	16.57	16.28	16.30	94820
2012-12-27	16.34	16.43	16.15	16.34	116632
2012-12-28	16.29	16.48	16.18	16.25	115547
2012-12-31	16.35	16.76	16.20	16.66	152024
2013-01-02	17.05	17.48	16.87	17.28	284586
2013-01-03	16.96	17.09	16.48	16.74	336245
2013-01-04	16.51	16.70	16.25	16.48	209774
2013-01-07	16.36	16.41	16.02	16.28	195153
2013-01-08	16.25	16.31	16.08	16.30	309825
2013-01-09	16.33	16.67	16.33	16.54	270295
2013-01-10	16.72	16.81	16.55	16.81	246311
2013-01-11	16.91	17.23	16.62	17.13	240113
2013-01-14	17.11	17.24	16.92	17.23	146983
2013-01-15	17.16	17.31	16.96	17.12	226500
2013-01-16	17.06	17.22	16.86	16.92	128161
2013-01-17	16.95	17.17	16.76	17.11	174360
2013-01-18	17.11	17.24	16.80	17.21	230238
2013-01-22	17.24	17.24	17.03	17.18	135065
2013-01-23	17.22	17.22	16.96	17.01	163890
2013-01-24	16.98	17.19	16.82	16.95	158609
2013-01-25	17.01	17.29	16.98	17.13	190693
2013-01-28	17.18	17.34	16.86	17.09	160641
2013-01-29	17.07	17.08	16.76	16.86	193912
2013-01-30	16.86	17.06	16.67	16.72	297261
2013-01-31	16.70	16.90	16.46	16.72	168201
2013-02-01	16.87	17.19	16.69	17.06	185221
2013-02-04	16.90	17.09	16.41	16.56	252190
2013-02-05	14.53	15.46	14.50	14.94	1240293
2013-02-06	14.95	15.09	14.84	14.91	224247
2013-02-07	14.85	14.95	14.57	14.84	402282
2013-02-08	14.86	14.96	14.74	14.89	253347
2013-02-11	14.93	15.02	14.74	14.86	144402
2013-02-12	14.88	14.99	14.76	14.86	119929
2013-02-13	14.86	14.86	14.32	14.47	289438
2013-02-14	14.43	14.60	14.39	14.54	192645
2013-02-15	14.59	14.60	14.44	14.48	131348
2013-02-19	14.48	14.73	14.47	14.59	337260
2013-02-20	14.58	14.63	14.32	14.33	560480
2013-02-21	14.27	14.32	13.66	13.80	412626
2013-02-22	13.87	14.00	13.74	13.82	259689
2013-02-25	13.91	13.93	13.46	13.50	241307
2013-02-26	13.54	13.74	13.41	13.54	275785
2013-02-27	13.49	13.70	13.49	13.54	180565
2013-02-28	13.55	13.69	13.43	13.64	289940
2013-03-01	13.52	13.67	13.45	13.52	305833
2013-03-04	13.48	13.48	13.20	13.30	381400
2013-03-05	13.41	13.80	13.41	13.76	399231
2013-03-06	13.79	14.40	13.77	14.17	455311
2013-03-07	14.16	14.28	14.01	14.18	138119
2013-03-08	14.34	14.36	14.13	14.27	84242
2013-03-11	14.18	14.27	14.01	14.26	108180
2013-03-12	14.28	14.43	13.98	14.06	92888
2013-03-13	14.09	14.22	13.93	13.98	78554
2013-03-14	14.02	14.34	14.02	14.29	102791
2013-03-15	14.29	14.54	13.96	13.97	173155
2013-03-18	13.80	13.90	13.69	13.76	107246
2013-03-19	13.76	13.97	13.54	13.67	110130
2013-03-20	13.74	13.80	13.55	13.75	326728
2013-03-21	13.81	14.78	13.81	14.60	822796
2013-03-22	14.74	14.85	14.60	14.71	175009
2013-03-25	14.74	14.94	14.57	14.62	113482
2013-03-26	14.59	14.71	14.19	14.43	218007
2013-03-27	14.29	14.78	14.26	14.59	123412
2013-03-28	14.63	14.79	14.47	14.60	100079
2013-04-01	14.60	14.67	14.48	14.57	230905
2013-04-02	14.67	14.68	14.42	14.43	196615
2013-04-03	14.42	14.58	14.39	14.47	226108
2013-04-04	14.50	14.63	14.26	14.58	277521
2013-04-05	14.33	14.57	14.26	14.31	198444
2013-04-08	14.32	14.57	14.16	14.24	152657
2013-04-09	14.24	14.26	14.11	14.11	86318
2013-04-10	14.13	14.80	14.07	14.68	178274
2013-04-11	14.67	14.81	14.27	14.32	153869
2013-04-12	14.21	14.40	14.02	14.18	140704
2013-04-15	14.11	14.11	13.45	13.64	221998
2013-04-16	13.76	13.88	13.57	13.81	129677
2013-04-17	13.72	13.91	13.51	13.61	169824
2013-04-18	13.67	13.83	13.18	13.38	293407
2013-04-19	13.38	13.59	13.21	13.39	104863
2013-04-22	13.43	13.50	12.92	13.26	128821
2013-04-23	13.38	13.75	13.35	13.75	69234
2013-04-24	13.75	13.80	13.52	13.62	64145
2013-04-25	13.70	14.08	13.70	13.76	108548
2013-04-26	13.69	13.72	13.38	13.65	159733
2013-04-29	13.67	14.02	13.57	14.02	101910
2013-04-30	14.05	14.52	13.92	14.47	206342
2013-05-01	14.40	14.44	13.80	13.97	219719
2013-05-02	14.05	14.47	13.88	14.34	186728
2013-05-03	13.39	13.75	13.08	13.28	678532
2013-05-06	13.26	13.39	13.01	13.08	243323
2013-05-07	13.12	13.20	13.02	13.07	136390
2013-05-08	13.07	13.54	13.07	13.40	130235
2013-05-09	13.34	13.59	13.33	13.51	119132
2013-05-10	13.52	13.75	13.43	13.74	86649
2013-05-13	13.67	13.85	13.62	13.66	100966
2013-05-14	13.64	13.83	13.61	13.75	100925
2013-05-15	13.61	14.06	13.61	13.83	284375
2013-05-16	13.81	14.29	13.72	14.01	338475
2013-05-17	14.09	14.12	13.87	14.06	89020
2013-05-20	14.01	14.24	13.93	14.19	68526
2013-05-21	14.23	14.93	14.09	14.76	326121
2013-05-22	14.83	15.06	14.22	14.38	204106
2013-05-23	14.23	14.45	14.13	14.28	134947
2013-05-24	14.21	14.65	14.21	14.63	90541
2013-05-28	14.81	15.02	14.68	14.91	162349
2013-05-29	14.84	15.41	14.74	15.05	231461
2013-05-30	15.06	15.31	14.95	15.31	158538
2013-05-31	15.19	15.40	15.16	15.20	108835
2013-06-03	15.25	15.40	14.93	15.19	272827
2013-06-04	15.19	15.50	15.17	15.35	148521
2013-06-05	15.35	15.48	15.14	15.43	184676
2013-06-06	15.41	15.62	15.40	15.58	337657
2013-06-07	15.63	15.63	15.36	15.43	138474
2013-06-10	15.48	15.66	15.32	15.61	69091
2013-06-11	15.40	15.53	15.06	15.20	96695
2013-06-12	15.26	15.55	15.14	15.16	80855
2013-06-13	15.16	15.36	15.04	15.31	54873
2013-06-14	15.31	15.45	15.10	15.15	96388
2013-06-17	15.32	15.47	15.17	15.30	91194
2013-06-18	15.36	15.68	15.22	15.68	87432
2013-06-19	15.43	15.63	15.38	15.43	96491
2013-06-20	15.20	15.21	14.58	14.73	206505
2013-06-21	14.83	14.90	14.62	14.85	186719
2013-06-24	14.74	14.88	14.39	14.58	131103
2013-06-25	14.84	14.84	14.52	14.53	110485
2013-06-26	14.64	14.64	14.16	14.16	214340
2013-06-27	14.19	14.20	14.01	14.18	154765
2013-06-28	14.11	14.23	13.88	13.88	464847
2013-07-01	13.96	14.22	13.96	14.02	186172
2013-07-02	13.98	14.17	13.86	14.11	277050
2013-07-03	14.02	14.26	14.02	14.17	42272
2013-07-05	14.37	14.94	14.21	14.73	199164
2013-07-08	14.79	15.00	14.69	14.80	129511
2013-07-09	14.89	15.25	14.83	15.25	146388
2013-07-10	15.12	15.83	14.95	15.67	233439
2013-07-11	15.76	16.08	15.76	15.95	198000
2013-07-12	15.89	16.12	15.66	15.93	84676
2013-07-15	15.94	16.34	15.89	16.14	356836
2013-07-16	16.12	16.20	16.07	16.10	191764
2013-07-17	16.18	16.48	16.05	16.25	183728
2013-07-18	16.28	16.28	16.15	16.24	142584
2013-07-19	16.17	16.23	15.95	16.15	116633
2013-07-22	16.00	16.18	15.66	16.05	181292
2013-07-23	16.08	16.08	15.72	15.76	197872
2013-07-24	15.87	15.98	15.63	15.71	160540
2013-07-25	15.73	15.99	15.66	15.74	172178
2013-07-26	15.59	15.78	14.98	15.09	162576
2013-07-29	15.19	15.41	15.07	15.40	165412
2013-07-30	15.36	15.53	15.22	15.40	110408
2013-07-31	15.43	15.55	15.31	15.31	100251
2013-08-01	15.45	15.76	15.38	15.66	140546
2013-08-02	14.88	15.41	14.29	14.76	558852
2013-08-05	14.67	14.67	14.19	14.53	270893
2013-08-06	14.43	14.43	14.18	14.37	221455
2013-08-07	14.28	14.28	14.00	14.07	234861
2013-08-08	14.13	14.13	13.88	13.96	93992
2013-08-09	13.92	14.13	13.64	13.70	117591
2013-08-12	13.60	13.71	13.26	13.34	238525
2013-08-13	13.35	13.51	13.09	13.10	238632
2013-08-14	13.08	13.24	12.99	13.00	203937
2013-08-15	12.90	13.02	12.71	12.83	261230
2013-08-16	12.76	12.92	12.63	12.63	211788
2013-08-19	12.59	12.71	12.51	12.52	206217
2013-08-20	12.53	12.77	12.50	12.76	209088
2013-08-21	12.69	12.84	12.55	12.64	202616
2013-08-22	12.68	12.95	12.64	12.86	99693
2013-08-23	12.88	12.93	12.81	12.87	93548
2013-08-26	12.87	13.09	12.84	12.99	267110
2013-08-27	12.86	12.95	12.68	12.73	244930
2013-08-28	12.77	12.93	12.77	12.90	101185
2013-08-29	12.89	13.13	12.89	13.05	88672
2013-08-30	13.03	13.13	12.76	12.83	114122
2013-09-03	12.99	13.13	12.86	12.93	117147
2013-09-04	12.93	13.35	12.93	13.21	188285
2013-09-05	13.25	13.65	13.14	13.50	186108
2013-09-06	13.61	13.61	13.15	13.25	115236
2013-09-09	13.33	13.70	13.24	13.66	94371
2013-09-10	13.71	13.97	13.71	13.81	84909
2013-09-11	13.70	13.95	13.66	13.75	86016
2013-09-12	13.77	13.90	13.54	13.59	88112
2013-09-13	13.66	14.02	13.12	13.77	52018
2013-09-16	13.97	14.06	13.65	13.69	167504
2013-09-17	13.69	13.81	13.34	13.62	123672
2013-09-18	13.65	13.82	13.51	13.74	96528
2013-09-19	13.80	14.01	13.73	13.88	80472
2013-09-20	13.91	14.24	13.87	14.11	203199
2013-09-23	14.14	14.34	14.04	14.14	131351
2013-09-24	14.22	14.33	14.00	14.19	123012
2013-09-25	14.18	14.47	13.85	14.08	94702
2013-09-26	14.14	14.18	13.96	14.18	105015
2013-09-27	14.13	14.27	14.03	14.05	44634
2013-09-30	13.88	14.22	13.80	14.13	149182
2013-10-01	14.09	14.09	13.87	14.05	162984
2013-10-02	14.00	14.32	13.54	14.08	148901
2013-10-03	14.08	14.08	13.60	13.75	238607
2013-10-04	13.71	13.88	13.66	13.74	78676
2013-10-07	13.57	13.69	13.48	13.54	108655
2013-10-08	13.55	13.60	13.20	13.40	77706
2013-10-09	13.48	13.62	13.28	13.45	103731
2013-10-10	13.59	13.92	13.52	13.59	94351
2013-10-11	13.51	13.63	13.33	13.49	417507
2013-10-14	13.39	13.64	13.39	13.62	159405
2013-10-15	13.55	13.67	13.46	13.62	218429
2013-10-16	13.64	13.65	13.49	13.57	140165
2013-10-17	13.50	13.57	13.28	13.51	117044
2013-10-18	13.61	13.66	13.50	13.62	144829
2013-10-21	13.60	13.64	13.24	13.26	176366
2013-10-22	13.33	13.45	13.23	13.24	225102
2013-10-23	13.17	13.26	13.07	13.19	136875
2013-10-24	13.20	13.31	13.18	13.20	112600
2013-10-25	13.26	13.50	13.13	13.14	210724
2013-10-28	13.14	13.40	13.14	13.29	132446
2013-10-29	13.30	13.64	13.14	13.44	251835
2013-10-30	13.43	13.57	13.17	13.25	342520
2013-10-31	13.24	13.29	13.04	13.14	132364
2013-11-01	13.09	13.31	12.90	13.02	282353
2013-11-04	13.05	13.48	13.02	13.45	213073
2013-11-05	13.34	13.56	12.87	12.95	255852
2013-11-06	12.98	12.98	12.74	12.86	137221
2013-11-07	12.86	12.86	12.55	12.66	133891
2013-11-08	12.66	12.95	12.66	12.86	101525
2013-11-11	12.81	13.05	12.64	12.90	139478
2013-11-12	12.89	12.95	12.81	12.86	89400
2013-11-13	12.79	13.03	12.77	12.99	136714
2013-11-14	12.95	12.99	12.82	12.92	35559
2013-11-15	12.89	12.98	12.78	12.87	85955
2013-11-18	12.88	13.13	12.82	12.94	92877
2013-11-19	12.90	13.17	12.81	12.90	137207
2013-11-20	12.94	13.05	12.77	12.99	59797
2013-11-21	13.10	13.45	13.10	13.29	165002
2013-11-22	13.33	13.62	13.24	13.47	114543
2013-11-25	13.56	13.81	13.26	13.72	51526
2013-11-26	13.70	13.93	13.63	13.87	68070
2013-11-27	13.91	14.01	13.82	13.92	101862
2013-11-29	14.01	14.13	13.92	13.95	58472
2013-12-02	13.93	13.96	13.51	13.70	73587
2013-12-03	13.64	13.90	13.56	13.82	158575
2013-12-04	13.77	13.90	13.52	13.61	71673
2013-12-05	13.60	13.90	13.52	13.59	114537
2013-12-06	13.75	13.97	13.57	13.59	78533
2013-12-10	13.70	13.79	13.41	13.46	76651
2013-12-11	13.43	13.72	13.33	13.60	124850
2013-12-12	13.60	13.82	13.04	13.10	92550
2013-12-13	13.15	13.67	13.00	13.20	104085
2013-12-16	13.29	13.45	13.19	13.33	64846
2013-12-17	13.26	13.88	13.26	13.80	151666
2013-12-18	13.75	13.97	13.64	13.88	82897
2013-12-19	13.83	14.02	13.72	13.74	111607
2013-12-20	13.75	14.32	13.66	14.09	327282
2013-12-23	14.09	14.63	14.09	14.48	129117
2013-12-24	14.54	14.78	14.47	14.64	68249
2013-12-26	14.69	14.75	14.45	14.60	95646
2013-12-27	14.64	14.70	14.50	14.63	99141
2013-12-30	14.60	14.73	14.52	14.58	42442
2013-12-31	14.60	14.81	14.52	14.55	109770
2014-01-02	14.47	14.60	14.26	14.38	80920
2014-01-03	14.38	14.57	14.37	14.48	59721
2014-01-06	14.49	14.78	14.47	14.74	97094
2014-01-07	14.76	15.04	14.75	14.89	119145
2014-01-08	14.83	15.27	14.83	15.07	396993
2014-01-09	15.17	15.17	14.90	15.04	113831
2014-01-10	15.09	15.12	14.91	15.12	107417
2014-01-13	15.14	15.16	14.81	14.93	97795
2014-01-14	14.03	14.86	13.83	14.67	275588
2014-01-15	14.64	15.12	14.64	14.96	133452
2014-01-16	14.95	14.99	14.64	14.74	81426
2014-01-17	14.76	14.76	14.45	14.62	126738
2014-01-21	14.67	14.73	14.55	14.64	168317
2014-01-22	14.69	14.88	14.54	14.85	93973
2014-01-23	14.74	14.93	14.68	14.70	155675
2014-01-24	14.59	14.68	14.12	14.12	132373
2014-01-27	14.22	14.23	13.79	13.82	177200
2014-01-28	13.86	14.03	13.50	13.71	156614
2014-01-29	13.54	13.64	13.29	13.44	111705
2014-01-30	13.59	13.74	13.45	13.61	239828
2014-01-31	13.34	13.79	13.34	13.62	253342
2014-02-03	13.52	14.03	13.42	13.51	218246
2014-02-04	14.32	14.81	13.35	13.51	427968
2014-02-05	13.40	13.66	13.00	13.61	216920
2014-02-06	13.66	13.70	13.40	13.40	137231
2014-02-07	13.44	13.66	13.31	13.55	146228
2014-02-10	13.56	13.60	13.30	13.45	63795
2014-02-11	13.45	13.82	13.45	13.61	135047
2014-02-12	13.57	13.82	13.51	13.77	65718
2014-02-13	13.69	13.95	13.69	13.87	55906
2014-02-14	13.88	14.18	13.80	14.14	100113
2014-02-18	14.18	14.26	14.05	14.14	107333
2014-02-19	14.14	14.26	13.86	14.00	81480
2014-02-20	14.02	14.26	13.98	14.21	60087
2014-02-21	14.21	14.29	14.01	14.05	94350
2014-02-24	14.11	14.47	14.08	14.37	203368
2014-02-25	14.37	14.43	14.11	14.16	114137
2014-02-26	14.60	14.63	14.27	14.38	131197
2014-02-27	14.29	14.55	14.29	14.50	109360
2014-02-28	14.55	14.55	14.11	14.22	100599
2014-03-03	14.13	14.14	13.57	13.67	145473
2014-03-04	13.77	14.42	13.77	14.08	200144
2014-03-05	14.13	14.13	13.93	14.01	79582
2014-03-06	14.08	14.21	14.00	14.14	227368
2014-03-07	14.23	14.42	14.12	14.21	78940
2014-03-10	14.16	14.27	14.05	14.14	76306
2014-03-11	14.07	14.24	13.91	13.98	99516
2014-03-12	13.96	14.22	13.90	14.14	84136
2014-03-13	14.21	14.21	13.69	13.86	67481
2014-03-14	13.85	14.00	13.66	13.82	140373
2014-03-17	13.83	14.22	13.59	13.80	157140
2014-03-18	13.80	14.00	13.80	14.00	253625
2014-03-19	13.98	14.29	13.89	14.18	106394
2014-03-20	14.16	14.40	14.09	14.29	83742
2014-03-21	14.33	14.42	13.90	14.05	189092
2014-03-24	14.03	14.09	13.57	13.70	137563
2014-03-25	13.70	13.95	13.66	13.79	202731
2014-03-26	13.80	14.05	13.57	13.57	161116
2014-03-27	13.57	13.82	13.48	13.54	136728
2014-03-28	13.57	13.87	13.56	13.65	82322
2014-03-31	13.76	14.19	13.70	14.14	101865
2014-04-01	14.21	14.40	14.13	14.32	202796
2014-04-02	14.34	14.40	14.21	14.38	108326
2014-04-03	14.42	14.45	14.06	14.39	122417
2014-04-04	14.47	14.55	13.71	13.71	214306
2014-04-07	13.69	13.76	13.46	13.50	413586
2014-04-08	13.48	13.77	13.39	13.45	117818
2014-04-09	13.54	13.70	13.38	13.67	102485
2014-04-10	13.71	13.75	13.08	13.17	158812
2014-04-11	13.02	13.41	12.95	13.00	162068
2014-04-14	13.12	13.18	12.78	13.00	155137
2014-04-15	13.08	13.21	12.73	13.08	114166
2014-04-16	13.12	13.23	12.89	13.07	157367
2014-04-17	13.04	13.36	13.04	13.31	83867
2014-04-21	13.33	13.46	13.15	13.33	74443
2014-04-22	13.35	13.86	13.35	13.82	113328
2014-04-23	13.80	13.87	13.65	13.70	141563
2014-04-24	13.83	13.97	13.64	13.76	74234
2014-04-25	13.65	13.72	13.28	13.50	839064
2014-04-28	13.57	13.81	13.28	13.56	436495
2014-04-29	11.96	12.56	11.66	11.74	1070272
2014-04-30	11.71	11.71	11.16	11.29	732453
2014-05-01	11.28	11.75	11.16	11.48	431874
2014-05-02	11.48	11.58	11.37	11.47	185140
2014-05-05	11.54	12.09	11.50	11.95	359257
2014-05-06	11.90	12.00	11.32	11.34	231523
2014-05-07	11.32	11.38	11.05	11.33	180316
2014-05-08	11.29	11.53	11.16	11.22	138353
2014-05-09	11.17	11.63	11.17	11.63	181658
2014-05-12	11.70	12.24	11.65	12.10	197330
2014-05-13	11.96	12.09	11.79	11.79	179409
2014-05-14	11.76	11.78	11.34	11.37	112116
2014-05-15	11.32	11.42	11.16	11.28	85978
2014-05-16	11.38	11.49	11.24	11.28	108330
2014-05-19	11.28	11.55	11.24	11.48	78100
2014-05-20	11.45	11.45	11.16	11.26	120057
2014-05-21	11.31	11.54	11.23	11.47	96742
2014-05-22	11.49	11.79	11.42	11.67	97857
2014-05-23	11.69	11.90	11.67	11.89	79090
2014-05-27	11.96	12.38	11.89	12.24	155194
2014-05-28	12.22	12.24	11.88	11.90	132293
2014-05-29	11.94	12.06	11.63	11.86	102963
2014-05-30	11.89	11.89	11.64	11.75	119787
2014-06-02	11.78	11.78	11.42	11.58	84055
2014-06-03	11.53	11.71	11.40	11.42	93376
2014-06-04	11.38	11.73	11.38	11.69	91094
2014-06-05	11.65	12.32	11.65	12.15	177700
2014-06-06	12.19	12.40	12.17	12.20	97218
2014-06-09	12.16	12.56	12.09	12.30	142221
2014-06-10	12.25	12.42	12.17	12.30	57758
2014-06-11	12.25	12.37	12.16	12.33	64869
2014-06-12	12.33	12.37	12.19	12.29	43574
2014-06-13	12.26	12.36	12.11	12.33	72405
2014-06-16	12.36	12.37	12.16	12.32	79651
2014-06-17	12.22	12.38	12.22	12.29	150493
2014-06-18	12.27	12.27	11.98	12.06	72438
2014-06-19	12.05	12.13	11.79	11.93	67197
2014-06-20	11.96	11.96	11.60	11.78	195181
2014-06-23	11.76	11.78	11.64	11.70	48327
2014-06-24	11.67	11.78	11.48	11.54	253029
2014-06-25	11.47	11.81	11.43	11.76	90608
2014-06-26	11.81	11.83	11.62	11.80	42884
2014-06-27	11.71	12.19	11.71	12.11	155722
2014-06-30	12.06	12.30	11.99	12.25	106114
2014-07-01	12.25	12.88	12.25	12.66	188071
2014-07-02	12.63	12.86	12.63	12.67	75253
2014-07-03	12.73	12.74	12.64	12.67	25555
2014-07-07	12.66	12.66	12.31	12.46	62410
2014-07-08	12.43	12.69	12.25	12.66	105216
2014-07-09	12.69	12.84	12.58	12.74	80317
2014-07-10	12.41	12.76	12.40	12.61	105576
2014-07-11	12.56	12.67	12.47	12.59	146289
2014-07-14	12.73	12.84	12.47	12.62	121234
2014-07-15	12.64	12.64	12.36	12.40	216846
2014-07-16	12.45	12.45	12.26	12.27	293918
2014-07-17	12.24	12.46	12.11	12.17	87571
2014-07-18	12.14	12.41	12.14	12.30	123866
2014-07-21	12.24	12.35	12.20	12.26	104396
2014-07-22	12.32	12.37	12.19	12.21	80786
2014-07-23	12.17	12.21	11.90	11.94	166975
2014-07-24	11.98	12.05	11.68	11.73	111130
2014-07-25	11.58	11.59	11.21	11.32	173471
2014-07-28	11.34	11.40	11.19	11.28	180363
2014-07-29	11.32	11.50	11.29	11.42	83820
2014-07-30	11.50	11.70	11.50	11.67	72211
2014-07-31	11.50	11.55	11.27	11.42	137923
2014-08-01	11.42	11.80	11.34	11.48	117858
2014-08-04	11.49	11.64	11.34	11.55	140191
2014-08-05	11.68	11.94	11.34	11.88	175228
2014-08-06	11.79	12.01	11.79	11.90	162385
2014-08-07	11.93	11.99	11.57	11.58	184349
2014-08-08	11.55	11.60	11.37	11.38	120714
2014-08-11	11.49	11.83	11.43	11.75	78631
2014-08-12	11.71	11.84	11.44	11.52	59825
2014-08-13	11.55	11.68	11.50	11.63	89364
2014-08-14	11.63	11.90	11.63	11.86	129506
2014-08-15	12.01	12.10	11.84	11.91	134144
2014-08-18	11.99	12.07	11.88	12.05	102030
2014-08-19	12.04	12.10	11.98	12.00	119899
2014-08-20	11.95	12.04	11.80	11.93	92495
2014-08-21	11.93	12.06	11.73	11.94	68090
2014-08-22	11.91	11.94	11.80	11.88	56303
2014-08-25	11.94	11.99	11.64	11.78	68195
2014-08-26	11.83	12.01	11.77	11.93	121019
2014-08-27	11.94	11.94	11.81	11.85	38350
2014-08-28	11.78	11.85	11.68	11.79	60505
2014-08-29	11.78	12.02	11.70	11.99	105070
2014-09-02	12.01	12.09	11.83	12.00	82160
2014-09-03	12.02	12.08	11.76	11.81	119476
2014-09-04	11.81	11.99	11.71	11.75	73099
2014-09-05	11.69	11.79	11.60	11.76	93242
2014-09-08	11.79	11.85	11.58	11.70	92763
2014-09-09	11.64	11.67	11.48	11.60	123388
2014-09-10	11.58	11.67	11.34	11.42	89437
2014-09-11	11.33	12.02	11.33	11.99	127148
2014-09-12	12.02	12.05	11.55	11.63	87271
2014-09-15	11.60	11.69	11.38	11.64	116258
2014-09-16	11.58	11.65	11.49	11.64	79359
2014-09-17	11.58	11.98	11.57	11.88	121090
2014-09-18	11.90	12.10	11.88	12.05	88205
2014-09-19	12.01	12.12	11.55	11.65	355748
2014-09-22	11.63	11.76	11.42	11.43	89341
2014-09-23	11.40	11.64	11.29	11.37	129588
2014-09-24	11.39	11.55	11.37	11.45	141879
2014-09-25	11.47	11.49	11.12	11.19	146318
2014-09-26	11.23	11.36	11.20	11.33	109104
2014-09-29	11.19	11.40	11.19	11.27	75451
2014-09-30	11.27	11.40	11.21	11.22	109988
2014-10-01	11.18	11.31	10.98	11.21	140406
2014-10-02	11.18	11.63	11.18	11.57	113004
2014-10-03	11.70	11.74	11.34	11.37	80121
2014-10-06	11.48	11.50	11.22	11.26	124601
2014-10-07	11.18	11.24	10.96	11.01	170504
2014-10-08	11.03	11.23	10.56	11.22	228741
2014-10-09	11.18	11.22	10.61	10.71	310792
2014-10-10	10.60	11.44	10.38	10.38	333742
2014-10-13	10.38	10.64	10.24	10.41	249768
2014-10-14	10.52	10.65	10.15	10.19	222778
2014-10-15	10.04	10.70	10.04	10.52	142140
2014-10-16	10.39	11.12	10.36	11.07	167679
2014-10-17	11.13	11.23	10.60	10.62	128501
2014-10-20	10.61	10.85	10.59	10.85	77758
2014-10-21	10.88	11.00	10.77	10.95	60718
2014-10-22	10.93	11.00	10.60	10.70	112546
2014-10-23	10.80	11.19	10.71	11.12	146954
2014-10-24	11.17	11.28	10.95	10.98	85720
2014-10-27	10.95	10.97	10.76	10.91	68822
2014-10-28	10.93	11.13	10.71	10.92	241640
2014-10-29	10.91	11.21	10.86	11.09	285869
2014-10-30	11.02	11.02	10.61	10.81	170477
2014-10-31	11.07	11.27	10.77	10.88	244616
2014-11-03	10.92	11.07	10.87	11.02	364847
2014-11-04	11.09	11.54	10.69	10.72	415910
2014-11-05	10.76	11.38	10.67	11.27	341670
2014-11-06	11.34	11.40	11.21	11.32	157403
2014-11-07	11.36	11.39	11.09	11.28	161479
2014-11-10	11.29	11.47	11.26	11.40	201002
2014-11-11	11.39	11.45	11.24	11.34	124451
2014-11-12	11.28	11.28	11.09	11.22	169018
2014-11-13	11.24	11.34	11.24	11.31	28763
2014-11-14	11.26	11.44	11.18	11.36	197363
2014-11-17	11.38	11.38	11.06	11.06	105485
2014-11-18	11.08	11.29	11.03	11.27	122656
2014-11-19	11.24	11.24	10.41	10.85	182275
2014-11-20	10.83	10.94	10.75	10.86	118599
2014-11-21	11.02	11.03	10.75	10.81	93113
2014-11-24	10.82	11.22	10.71	11.17	161945
2014-11-25	11.17	11.28	11.05	11.19	232471
2014-11-26	11.22	11.63	11.14	11.53	170182
2014-11-28	11.55	11.67	11.38	11.38	77538
2014-12-01	11.32	11.54	11.27	11.27	143870
2014-12-02	11.28	11.60	11.28	11.53	171018
2014-12-03	11.53	11.79	11.50	11.59	292493
2014-12-04	11.60	11.89	11.57	11.64	249499
2014-12-05	11.65	11.88	11.65	11.80	161576
2014-12-08	11.80	11.96	11.68	11.70	168409
2014-12-09	11.58	12.14	11.54	12.07	221317
2014-12-10	12.02	12.10	11.69	11.73	141486
2014-12-11	11.75	12.06	11.75	11.88	796675
2014-12-12	11.71	11.96	11.71	11.84	132669
2014-12-15	11.84	12.01	11.65	11.68	194558
2014-12-16	11.59	12.00	11.59	11.79	187737
2014-12-17	11.81	12.06	11.64	12.02	521106
2014-12-18	12.15	12.40	12.04	12.38	184257
2014-12-19	12.35	12.57	12.32	12.50	301085
2014-12-22	12.46	12.72	12.45	12.68	127574
2014-12-23	12.66	12.94	12.51	12.58	105467
2014-12-24	12.63	12.72	12.50	12.59	32270
2014-12-26	12.62	12.77	12.56	12.71	38065
2014-12-29	12.71	12.73	12.51	12.59	79376
2014-12-30	12.63	12.68	12.48	12.57	61097
2014-12-31	12.62	12.79	12.57	12.68	82804
2015-01-02	12.77	12.93	12.37	12.61	96952
2015-01-05	12.57	12.71	12.31	12.48	123649
2015-01-06	12.48	12.48	12.04	12.20	197145
2015-01-07	12.31	12.33	12.15	12.32	91381
2015-01-08	12.41	12.62	12.35	12.48	76834
2015-01-09	12.47	12.53	12.31	12.42	60304
2015-01-12	12.43	12.45	12.20	12.33	86218
2015-01-13	12.43	12.71	12.16	12.27	370783
2015-01-14	12.15	12.38	12.14	12.35	57757
2015-01-15	12.41	12.41	12.11	12.20	111222
2015-01-16	12.14	12.35	12.12	12.32	75705
2015-01-20	12.71	12.97	12.53	12.89	166400
2015-01-21	12.84	13.03	12.81	13.00	169014
2015-01-22	13.08	13.14	12.53	13.10	81088
2015-01-23	13.14	13.14	12.88	13.04	52743
2015-01-26	13.04	13.20	12.90	13.12	72914
2015-01-27	13.00	13.08	12.87	12.90	68083
2015-01-28	13.12	13.14	12.69	12.71	145720
2015-01-29	12.76	13.05	12.65	13.04	112419
2015-01-30	12.90	12.98	12.41	12.43	432928
2015-02-02	12.48	12.64	12.15	12.59	191082
2015-02-03	13.44	14.57	13.37	14.13	1291468
2015-02-04	14.05	14.64	14.05	14.54	398855
2015-02-05	14.50	14.91	14.50	14.89	425252
2015-02-06	14.89	15.22	14.80	14.99	372700
2015-02-09	15.02	15.59	15.02	15.45	375630
2015-02-10	15.62	15.74	15.30	15.58	287813
2015-02-11	15.50	15.61	15.15	15.20	200901
2015-02-12	15.27	15.36	15.21	15.26	172630
2015-02-13	15.26	15.35	15.04	15.05	239047
2015-02-17	15.06	15.07	14.85	14.95	162889
2015-02-18	14.99	15.11	14.86	15.04	145833
2015-02-19	15.11	15.62	15.00	15.30	211497
2015-02-20	15.32	15.37	14.99	15.25	109829
2015-02-23	15.25	15.25	14.96	15.20	138813
2015-02-24	15.26	15.37	15.12	15.27	93553
2015-02-25	15.27	15.41	15.10	15.31	87186
2015-02-26	15.25	15.36	15.19	15.36	96080
2015-02-27	15.33	15.43	15.25	15.29	150150
2015-03-02	15.30	15.83	15.25	15.79	224808
2015-03-03	15.78	15.78	15.27	15.47	131984
2015-03-04	15.40	15.59	15.31	15.46	83293
2015-03-05	15.53	15.53	15.27	15.37	76877
2015-03-06	15.20	15.35	15.01	15.09	124332
2015-03-09	15.12	15.27	15.07	15.14	77306
2015-03-10	15.01	15.17	14.63	14.88	317580
2015-03-11	14.93	15.56	14.91	15.55	158384
2015-03-12	15.61	15.68	15.38	15.50	94583
2015-03-13	15.19	15.19	14.65	14.76	527876
2015-03-16	14.76	14.90	14.68	14.78	190413
2015-03-17	14.68	14.90	14.65	14.89	381240
2015-03-18	14.88	15.01	14.58	14.91	148052
2015-03-19	14.91	15.02	14.86	14.95	122182
2015-03-20	15.07	15.17	14.81	14.96	217462
2015-03-23	14.95	15.19	14.95	15.07	129207
2015-03-24	15.10	15.41	15.02	15.31	91774
2015-03-25	15.27	15.37	14.28	14.33	178172
2015-03-26	14.17	14.32	13.86	14.11	97177
2015-03-27	14.16	14.26	13.76	13.96	158106
2015-03-30	14.02	14.16	13.83	13.87	139587
2015-03-31	13.74	13.83	13.52	13.66	182613
2015-04-01	13.52	14.01	13.52	13.90	132445
2015-04-02	13.88	14.01	13.79	13.90	120723
2015-04-06	13.77	13.95	13.70	13.91	92262
2015-04-07	13.90	13.96	13.77	13.93	121309
2015-04-08	13.95	14.29	13.95	14.17	90749
2015-04-09	14.12	14.17	13.86	13.96	80936
2015-04-10	14.05	14.13	13.98	14.08	43056
2015-04-13	14.05	14.34	14.05	14.27	102205
2015-04-14	14.28	14.48	14.08	14.38	124333
2015-04-15	14.33	14.75	14.29	14.58	121419
2015-04-16	14.58	14.68	14.53	14.55	111779
2015-04-17	14.45	14.45	13.52	13.77	290822
2015-04-20	13.85	14.03	13.72	13.88	56963
2015-04-21	13.96	14.34	13.95	14.33	115612
2015-04-22	14.39	14.54	13.97	14.45	113595
2015-04-23	14.95	15.53	14.89	15.43	319891
2015-04-24	15.52	15.52	15.21	15.35	148727
2015-04-27	15.36	15.77	14.90	14.94	250186
2015-04-28	16.33	17.16	15.95	16.67	1244650
2015-04-29	16.50	16.65	16.30	16.35	342858
2015-04-30	16.18	16.31	15.87	15.90	274538
2015-05-01	15.94	16.30	15.88	16.19	179754
2015-05-04	16.30	16.30	16.03	16.15	224337
2015-05-05	16.05	16.17	15.77	15.82	206693
2015-05-06	15.90	15.97	15.77	15.94	121826
2015-05-07	15.89	15.94	15.82	15.93	103582
2015-05-08	16.09	16.19	15.90	16.05	75701
2015-05-11	16.08	16.18	15.97	15.99	63640
2015-05-12	15.88	16.03	15.68	15.83	112515
2015-05-13	15.92	16.12	15.69	15.81	67248
2015-05-14	15.81	16.20	15.79	16.15	78107
2015-05-15	16.17	16.35	16.09	16.17	70916
2015-05-18	16.00	16.36	16.00	16.28	78481
2015-05-19	16.25	16.50	16.12	16.14	97311
2015-05-20	16.05	16.31	15.83	16.07	81872
2015-05-21	15.93	16.14	15.84	15.95	84373
2015-05-22	15.98	16.08	15.82	15.97	81691
2015-05-26	15.87	15.87	15.50	15.67	119074
2015-05-27	15.67	16.05	15.46	16.03	88767
2015-05-28	15.95	16.02	15.70	15.90	82532
2015-05-29	15.90	15.90	15.50	15.79	145357
2015-06-01	15.81	15.97	15.46	15.89	147380
2015-06-02	15.83	15.83	15.45	15.50	147877
2015-06-03	15.50	16.74	15.50	16.62	290418
2015-06-04	16.60	16.60	16.07	16.24	147006
2015-06-05	16.17	16.43	16.04	16.38	169979
2015-06-08	16.33	16.35	16.00	16.24	114270
2015-06-09	16.20	16.24	16.05	16.17	78190
2015-06-10	16.28	16.49	16.19	16.43	126680
2015-06-11	16.48	16.51	16.31	16.36	69820
2015-06-12	16.25	16.34	16.20	16.33	43370
2015-06-15	16.10	16.52	16.04	16.46	106846
2015-06-16	16.43	16.44	16.15	16.20	154093
2015-06-17	15.76	15.88	15.57	15.69	313588
2015-06-18	15.68	15.71	15.51	15.63	227516
2015-06-19	15.68	15.68	15.24	15.47	205132
2015-06-22	15.52	15.61	15.35	15.38	121239
2015-06-23	15.42	15.88	15.27	15.66	154776
2015-06-24	15.62	15.62	15.41	15.48	75859
2015-06-25	15.56	15.77	15.38	15.50	77219
2015-06-26	15.48	15.48	15.12	15.25	451294
2015-06-29	15.15	15.33	14.99	15.00	88577
2015-06-30	15.09	15.21	14.81	14.89	119542
2015-07-01	14.96	15.29	14.85	14.96	81680
2015-07-02	15.04	15.04	14.80	14.93	52470
2015-07-06	14.85	15.06	14.76	14.81	76269
2015-07-07	14.80	15.12	14.53	15.07	162845
2015-07-08	14.91	15.06	14.62	14.68	73794
2015-07-09	14.88	14.90	14.49	14.53	155350
2015-07-10	14.71	15.17	14.60	15.07	113625
2015-07-13	16.13	16.24	15.66	16.10	478361
2015-07-14	16.10	16.13	15.77	15.83	172515
2015-07-15	15.94	16.10	15.50	15.50	164322
2015-07-16	15.58	15.69	14.93	14.99	187525
2015-07-17	14.95	15.02	14.52	14.62	121501
2015-07-20	14.67	14.89	14.47	14.57	173287
2015-07-21	14.52	14.64	14.40	14.44	83119
2015-07-22	14.39	14.39	13.95	14.06	79740
2015-07-23	14.11	14.37	14.03	14.19	73569
2015-07-24	14.17	14.17	13.61	13.64	142852
2015-07-27	13.52	13.70	13.45	13.57	119646
2015-07-28	13.62	13.93	13.28	13.64	125733
2015-07-29	13.67	13.81	13.49	13.65	177633
2015-07-30	13.59	13.98	13.57	13.93	76638
2015-07-31	14.00	14.12	13.81	13.91	107308
2015-08-03	13.88	14.07	13.50	13.59	157483
2015-08-04	15.25	16.15	15.02	15.92	744326
2015-08-05	16.07	16.07	15.55	15.68	421472
2015-08-06	15.78	15.87	15.29	15.83	187165
2015-08-07	15.63	16.50	15.57	16.43	289792
2015-08-10	16.69	16.92	16.55	16.71	312099
2015-08-11	16.67	16.83	16.36	16.49	127371
2015-08-12	16.44	16.44	15.86	16.29	296326
2015-08-13	16.18	16.56	15.93	15.97	233401
2015-08-14	15.95	16.25	15.92	16.04	142887
2015-08-17	15.95	16.41	15.66	16.14	171953
2015-08-18	16.15	16.30	15.81	15.88	153833
2015-08-19	15.81	16.07	15.79	15.81	102504
2015-08-20	15.67	15.88	15.55	15.69	146227
2015-08-21	15.42	15.94	15.30	15.76	241205
2015-08-24	14.67	15.87	14.32	15.00	213609
2015-08-25	15.42	15.50	14.64	14.71	157075
2015-08-26	15.01	15.19	14.75	15.12	126623
2015-08-27	15.27	15.33	14.94	15.19	156395
2015-08-28	15.11	15.37	15.11	15.35	192673
2015-08-31	15.32	15.94	15.25	15.82	157533
2015-09-01	15.56	15.84	15.36	15.45	152011
2015-09-02	15.50	15.67	15.22	15.57	130834
2015-09-03	15.68	15.99	15.46	15.61	155355
2015-09-04	15.47	15.64	15.40	15.42	65707
2015-09-08	15.42	15.81	15.41	15.72	137849
2015-09-09	15.74	15.82	15.41	15.45	116442
2015-09-10	15.46	15.74	15.26	15.64	173472
2015-09-11	15.56	15.71	15.37	15.56	168029
2015-09-14	15.56	15.72	15.25	15.36	139429
2015-09-15	15.33	15.69	15.33	15.67	162595
2015-09-16	15.73	16.46	15.69	16.23	244512
2015-09-17	16.19	16.41	16.13	16.23	201562
2015-09-18	16.08	16.25	15.56	15.72	290178
2015-09-21	15.81	16.07	15.72	15.94	155872
2015-09-22	15.81	15.84	15.19	15.29	283738
2015-09-23	15.22	15.35	15.02	15.26	141055
2015-09-24	15.06	15.14	14.58	14.89	204531
2015-09-25	15.00	15.22	14.58	14.64	151803
2015-09-28	14.50	14.63	14.45	14.52	119162
2015-09-29	14.53	15.09	14.52	14.98	192630
2015-09-30	15.17	15.66	15.12	15.43	177468
2015-10-01	15.43	15.55	14.76	15.02	124694
2015-10-02	14.91	15.62	14.85	15.59	117364
2015-10-05	15.61	15.99	15.57	15.71	202416
2015-10-06	15.64	15.88	15.21	15.58	149202
2015-10-07	15.68	15.89	15.63	15.83	118623
2015-10-08	15.84	16.05	15.73	16.03	148598
2015-10-09	16.05	16.23	15.93	16.12	234533
2015-10-12	16.17	16.49	16.03	16.39	186011
2015-10-13	16.28	16.28	15.64	15.64	144256
2015-10-14	15.62	16.05	15.62	15.78	132524
2015-10-15	15.88	16.14	15.82	16.05	112291
2015-10-16	16.10	16.10	15.74	15.90	77620
2015-10-19	15.88	16.02	15.40	15.87	174189
2015-10-20	15.87	16.08	15.74	16.08	106303
2015-10-21	16.29	16.40	15.77	15.77	169388
2015-10-22	15.89	15.92	15.10	15.43	237089
2015-10-23	15.52	15.86	15.24	15.67	201402
2015-10-26	15.71	15.74	15.22	15.30	106637
2015-10-27	15.30	15.59	15.20	15.32	120264
2015-10-28	15.38	16.43	15.36	16.28	152666
2015-10-29	16.17	16.18	15.55	15.76	137490
2015-10-30	15.82	16.04	15.72	15.86	140843
2015-11-02	15.93	16.65	15.93	16.55	284595
2015-11-03	16.95	17.91	16.74	17.69	976720
2015-11-04	17.84	17.93	17.52	17.53	313754
2015-11-05	17.53	17.90	17.52	17.74	391076
2015-11-06	17.63	18.22	17.59	18.01	360144
2015-11-09	18.00	18.04	17.71	17.79	175929
2015-11-10	17.79	17.79	17.42	17.67	127690
2015-11-11	17.74	17.85	17.54	17.57	107087
2015-11-12	17.50	17.68	17.19	17.37	200165
2015-11-13	17.40	17.60	17.34	17.38	128695
2015-11-16	17.34	17.58	17.32	17.36	160501
2015-11-17	17.36	17.47	17.18	17.36	142272
2015-11-18	17.36	17.40	17.11	17.22	213315
2015-11-19	17.26	17.38	17.18	17.24	253750
2015-11-20	17.37	18.67	17.37	17.73	773515
2015-11-23	17.79	17.83	17.54	17.60	218429
2015-11-24	17.45	17.69	17.38	17.58	115304
2015-11-25	17.52	17.79	17.50	17.59	114935
2015-11-27	17.64	17.94	17.58	17.83	34387
2015-11-30	17.83	18.02	17.54	17.64	236516
2015-12-01	17.74	17.83	17.52	17.68	185940
2015-12-02	17.80	18.22	17.80	17.94	369487
2015-12-03	18.06	18.19	17.17	17.40	339782
2015-12-04	17.47	17.81	17.44	17.79	260223
2015-12-07	17.88	18.21	17.61	17.98	350506
2015-12-08	17.84	18.16	17.78	18.14	241952
2015-12-09	18.12	18.40	17.93	18.33	405577
2015-12-10	18.27	18.56	18.06	18.37	249837
2015-12-11	18.32	18.40	17.88	18.09	195573
2015-12-14	18.04	18.21	17.29	17.58	348613
2015-12-15	17.68	17.68	17.37	17.47	197627
2015-12-16	17.67	17.70	17.29	17.65	185009
2015-12-17	17.69	17.98	17.32	17.39	621871
2015-12-18	17.39	17.81	17.31	17.60	1137938
2015-12-21	17.69	17.95	17.48	17.70	215171
2015-12-22	17.83	18.00	17.60	17.96	202157
2015-12-23	18.16	18.19	17.85	17.94	133371
2015-12-24	17.99	18.15	17.89	18.04	44654
2015-12-28	18.05	18.07	17.75	17.99	91287
2015-12-29	18.01	18.19	17.95	18.06	114665
2015-12-30	18.12	18.12	17.60	17.63	111718
2015-12-31	17.60	17.90	17.38	17.63	167515
2016-01-04	17.27	17.37	15.89	16.02	493364
2016-01-05	15.94	16.03	14.96	15.37	1114047
2016-01-06	15.22	15.94	15.22	15.93	765929
2016-01-07	15.62	15.81	15.38	15.61	301379
2016-01-08	15.68	15.81	14.88	14.91	499448
2016-01-11	15.06	15.20	14.78	14.98	212695
2016-01-12	15.05	15.12	14.62	14.85	194945
2016-01-13	14.94	15.07	14.05	14.24	350214
2016-01-14	14.89	16.04	14.89	15.47	625976
2016-01-15	15.07	15.42	14.88	15.38	416433
2016-01-19	15.77	15.77	14.90	15.14	203139
2016-01-20	14.85	15.74	14.74	15.56	190461
2016-01-21	15.55	15.55	15.02	15.36	259404
2016-01-22	15.62	15.66	15.41	15.62	122598
2016-01-25	15.57	15.73	15.33	15.40	114679
2016-01-26	15.40	15.78	15.29	15.61	157846
2016-01-27	15.67	15.97	15.19	15.22	159905
2016-01-28	15.58	15.99	15.37	15.45	142666
2016-01-29	15.52	15.94	15.51	15.88	180477
2016-02-01	16.07	16.57	15.82	16.39	358113
2016-02-02	15.16	15.57	14.49	15.21	469738
2016-02-03	15.40	15.81	15.37	15.63	198857
2016-02-04	15.56	15.72	15.15	15.30	183373
2016-02-05	15.22	15.22	14.45	14.57	212338
2016-02-08	14.38	14.75	14.26	14.69	259530
2016-02-09	14.48	14.80	14.16	14.23	220959
2016-02-10	14.27	14.48	14.07	14.22	260030
2016-02-11	14.03	14.24	13.85	14.21	204339
2016-02-12	14.37	14.45	14.14	14.28	142099
2016-02-16	14.50	14.75	14.27	14.54	250588
2016-02-17	14.64	14.79	14.33	14.45	138710
2016-02-18	14.48	14.60	14.27	14.29	106692
2016-02-19	14.32	14.79	14.18	14.62	193647
2016-02-22	14.78	14.89	14.62	14.75	126750
2016-02-23	14.83	15.86	14.80	15.53	465280
2016-02-24	15.35	15.71	15.26	15.68	195209
2016-02-25	15.68	15.87	15.58	15.82	220057
2016-02-26	15.83	16.08	15.83	15.88	163177
2016-02-29	15.87	16.29	15.87	16.07	275998
2016-03-01	16.07	16.07	16.07	16.40	216239
2016-03-02	16.35	16.62	16.35	16.60	149730
2016-03-03	16.60	16.60	16.60	16.40	511020
2016-03-04	16.40	16.40	16.40	16.31	259237
2016-03-07	16.28	16.56	16.15	16.49	250571
2016-03-08	16.40	16.45	16.25	16.26	107465
2016-03-09	16.26	16.26	16.26	16.55	266335
2016-03-10	16.59	16.65	16.28	16.28	219565
2016-03-11	16.46	16.46	16.21	16.46	132927
2016-03-14	16.40	16.60	16.34	16.51	51170
2016-03-15	16.52	16.52	16.52	16.19	50938
2016-03-16	16.18	16.45	16.12	16.38	151247
2016-03-17	16.28	16.67	16.23	16.61	150171
2016-03-18	16.70	16.74	16.54	16.70	229547
2016-03-21	16.62	16.86	16.62	16.74	184584
2016-03-22	16.67	16.80	16.51	16.72	245708
2016-03-23	16.67	16.79	16.19	16.19	129372
2016-03-24	16.19	16.19	16.19	16.29	106428
2016-03-28	16.31	16.31	15.93	16.00	97427
2016-03-29	15.98	16.64	15.93	16.57	157320
2016-03-30	16.62	16.94	16.57	16.87	263410
2016-03-31	16.81	17.09	16.74	16.93	124024
2016-04-01	16.75	16.86	16.59	16.65	113417
2016-04-04	16.61	16.71	16.39	16.48	154544
2016-04-05	16.48	16.48	16.48	16.13	179096
2016-04-06	16.13	16.26	15.92	16.19	122403
2016-04-07	16.13	16.21	15.99	16.14	345000
2016-04-08	16.24	16.77	16.24	16.39	160029
2016-04-11	16.45	16.66	16.31	16.34	108588
2016-04-12	16.33	16.40	16.10	16.19	74553
2016-04-13	16.29	16.51	16.29	16.44	94238
2016-04-14	16.35	16.50	16.12	16.48	137079
2016-04-15	16.41	16.56	16.34	16.46	77283
2016-04-18	16.46	16.94	16.35	16.90	205629
2016-04-19	16.88	17.01	16.81	16.91	162965
2016-04-20	16.86	17.14	16.82	16.96	171335
2016-04-21	16.91	17.24	16.90	17.13	345710
2016-04-22	16.97	17.49	16.97	17.26	306754
2016-04-25	17.17	17.22	16.91	16.95	181831
2016-04-26	16.96	17.80	16.96	17.65	372065
2016-04-27	17.60	17.93	17.54	17.80	292968
2016-04-28	17.79	17.90	17.23	17.29	165022
2016-04-29	17.21	17.42	17.08	17.19	138898
2016-05-02	17.19	17.43	17.11	17.43	239924
2016-05-03	18.16	18.29	17.54	17.76	475078
2016-05-04	17.69	17.85	17.26	17.26	141903
2016-05-05	17.27	17.28	16.95	17.08	120690
2016-05-06	17.00	17.16	16.83	17.16	155383
2016-05-09	17.18	17.28	16.93	17.07	130845
2016-05-10	17.17	17.28	17.09	17.17	115882
2016-05-11	17.11	17.27	17.09	17.23	151553
2016-05-12	17.23	17.39	17.01	17.21	204243
2016-05-13	17.16	17.29	16.87	16.96	405101
2016-05-16	16.96	17.34	16.92	17.22	245780
2016-05-17	17.16	17.34	16.76	16.83	241708
2016-05-18	16.74	17.13	16.70	16.95	169081
2016-05-19	16.83	17.11	16.65	16.77	198603
2016-05-20	16.91	17.23	16.80	17.21	231486
2016-05-23	17.17	17.49	17.17	17.34	182219
2016-05-24	17.42	17.94	17.42	17.80	330019
2016-05-25	17.84	17.94	17.60	17.76	184940
2016-05-26	17.85	17.96	17.65	17.88	169912
2016-05-27	17.83	18.35	17.83	18.15	265763
2016-05-31	18.12	18.30	17.93	18.10	252493
2016-06-01	18.10	18.38	18.02	18.25	229302
2016-06-02	18.09	18.38	18.09	18.33	237109
2016-06-03	18.26	18.56	18.22	18.45	243709
2016-06-06	18.58	18.82	18.46	18.72	268251
2016-06-07	18.67	18.82	18.43	18.51	177141
2016-06-08	18.48	18.69	18.48	18.59	330847
2016-06-09	18.52	18.79	18.51	18.74	255711
2016-06-10	18.53	18.97	18.48	18.78	236055
2016-06-13	18.67	18.82	18.46	18.53	194920
2016-06-14	18.46	18.63	18.29	18.58	235634
2016-06-15	18.59	18.79	18.36	18.40	214829
2016-06-16	18.19	18.42	18.07	18.40	259909
2016-06-17	18.45	18.55	18.19	18.42	385304
2016-06-20	18.76	19.26	18.72	19.18	414093
2016-06-21	19.30	19.44	18.99	19.19	275084
2016-06-22	19.29	19.34	19.02	19.08	243162
2016-06-23	19.35	19.45	19.18	19.33	251629
2016-06-24	18.41	19.08	18.20	18.83	525852
2016-06-27	18.64	18.71	18.22	18.26	297434
2016-06-28	18.52	18.92	18.43	18.57	308673
2016-06-29	18.82	18.92	18.53	18.67	290824
2016-06-30	18.79	19.31	18.69	19.25	383586
2016-07-01	19.13	19.29	18.99	19.18	278310
2016-07-05	19.13	19.17	18.86	18.95	164429
2016-07-06	18.78	19.05	18.64	18.82	192691
2016-07-07	18.97	19.07	18.76	18.84	223982
2016-07-08	18.97	19.34	18.73	19.26	398273
2016-07-11	19.33	19.57	19.33	19.50	355267
2016-07-12	19.49	19.53	19.35	19.41	305318
2016-07-13	19.43	19.60	19.38	19.52	304459
2016-07-14	19.69	19.69	19.44	19.48	237227
2016-07-15	19.57	19.57	19.44	19.54	132770
2016-07-18	19.57	19.77	19.49	19.54	203735
2016-07-19	19.45	19.79	19.45	19.62	326982
2016-07-20	19.67	19.81	19.61	19.79	344532
2016-07-21	19.70	19.88	19.62	19.74	265153
2016-07-22	19.82	19.89	19.66	19.83	201072
2016-07-25	19.87	20.05	19.85	19.91	148543
2016-07-26	19.86	20.06	19.86	20.03	184957
2016-07-27	20.11	20.33	20.11	20.27	212375
2016-07-28	20.17	20.49	19.98	20.28	285088
2016-07-29	20.22	21.95	20.09	21.84	1028615
2016-08-01	21.84	21.97	21.07	21.42	440884
2016-08-02	21.26	21.33	21.07	21.17	333787
2016-08-03	21.22	21.38	21.02	21.09	242287
2016-08-04	21.07	21.15	20.84	20.91	236230
2016-08-05	20.96	21.24	20.95	21.19	163184
2016-08-08	21.19	21.36	21.14	21.26	211441
2016-08-09	21.37	21.47	21.32	21.38	258091
2016-08-10	21.38	21.43	21.10	21.21	221905
2016-08-11	21.35	21.37	21.07	21.15	183958
2016-08-12	21.04	21.26	20.95	21.15	305479
2016-08-15	21.20	21.38	21.15	21.24	192581
2016-08-16	21.26	21.45	21.14	21.37	196765
2016-08-17	21.32	21.38	21.07	21.35	110190
2016-08-18	21.32	21.69	21.25	21.58	237165
2016-08-19	21.64	22.09	21.58	22.04	338454
2016-08-22	22.03	22.18	21.72	22.03	329747
2016-08-23	22.05	22.31	22.00	22.19	239969
2016-08-24	22.14	22.14	21.71	21.78	137884
2016-08-25	21.79	21.98	21.57	21.90	158042
2016-08-26	21.88	21.98	21.78	21.88	112073
2016-08-29	21.83	21.94	21.69	21.79	113255
2016-08-30	21.78	21.93	21.74	21.82	123209
2016-08-31	21.84	21.84	21.50	21.74	187432
2016-09-01	21.79	21.94	21.51	21.82	155951
2016-09-02	21.84	22.00	21.68	21.94	204291
2016-09-06	22.09	22.09	21.62	21.90	175773
2016-09-07	21.82	22.03	21.69	22.02	132939
2016-09-08	22.00	22.00	21.67	21.81	106027
2016-09-09	21.69	21.71	21.41	21.43	224568
2016-09-12	21.35	21.68	21.26	21.58	108464
2016-09-13	21.43	21.57	21.31	21.45	183464
2016-09-14	21.38	21.51	21.16	21.30	219403
2016-09-15	21.29	21.73	21.29	21.57	174921
2016-09-16	21.62	21.71	21.41	21.66	388155
2016-09-19	21.66	21.74	21.47	21.61	197705
2016-09-20	21.71	21.82	21.56	21.69	172084
2016-09-21	21.82	21.93	21.71	21.86	203596
2016-09-22	22.08	22.26	22.02	22.15	245420
2016-09-23	22.17	22.17	21.88	21.88	151415
2016-09-26	21.86	21.87	21.16	21.77	145787
2016-09-27	21.76	21.86	21.64	21.86	122415
2016-09-28	21.84	22.10	21.83	22.04	204127
2016-09-29	22.07	22.07	21.73	21.88	113690
2016-09-30	21.93	22.08	21.86	21.99	183010
2016-10-03	21.90	22.03	21.74	22.00	224297
2016-10-04	22.10	22.18	21.66	21.87	284890
2016-10-05	21.83	22.23	21.83	22.17	241790
2016-10-06	22.10	22.76	22.00	22.66	445703
2016-10-07	22.69	22.69	22.25	22.46	332897
2016-10-10	22.67	22.67	22.44	22.59	168377
2016-10-11	22.62	22.62	21.90	22.12	226691
2016-10-12	22.15	22.15	21.84	21.98	171371
2016-10-13	21.98	21.99	21.69	21.94	245266
2016-10-14	21.98	22.20	21.94	22.00	150312
2016-10-17	22.03	22.14	21.94	22.02	126772
2016-10-18	22.14	22.14	21.97	22.02	112130
2016-10-19	21.98	22.23	21.95	22.12	96640
2016-10-20	22.13	22.24	22.00	22.19	137063
2016-10-21	22.14	22.31	21.95	22.28	272235
2016-10-24	22.31	22.56	22.31	22.44	91866
2016-10-25	22.44	22.59	22.44	22.56	93536
2016-10-26	22.44	22.62	22.28	22.44	157337
2016-10-27	22.44	22.62	22.31	22.50	167348
2016-10-28	22.38	22.56	22.07	22.19	257679
2016-10-31	22.07	22.44	22.07	22.44	136433
2016-11-01	22.44	22.47	22.19	22.25	182368
2016-11-02	22.19	22.44	22.00	22.19	144476
2016-11-03	22.13	22.38	22.13	22.38	126036
2016-11-04	22.25	22.44	22.07	22.13	266038
2016-11-07	22.38	22.56	22.19	22.38	277001
2016-11-08	21.07	22.50	20.83	22.25	416094
2016-11-09	21.88	22.56	21.57	22.50	286896
2016-11-10	22.62	22.62	22.13	22.56	306156
2016-11-11	22.56	23.31	22.50	23.24	304898
2016-11-14	23.24	23.72	22.93	23.12	304610
2016-11-15	23.18	23.58	22.93	23.31	211966
2016-11-16	23.12	23.68	23.12	23.62	235970
2016-11-17	23.55	24.24	23.31	23.93	244238
2016-11-18	23.99	24.51	23.80	24.42	225385
2016-11-21	24.55	25.10	24.31	24.92	253968
2016-11-22	24.92	25.35	24.76	25.23	340118
2016-11-23	24.73	24.79	24.05	24.30	273633
2016-11-25	24.36	24.73	24.17	24.61	85265
2016-11-28	24.61	24.79	24.48	24.67	200031
2016-11-29	24.73	25.13	24.61	24.79	162325
2016-11-30	24.92	25.29	24.24	24.30	280087
2016-12-01	24.42	24.42	23.43	23.55	256838
2016-12-02	23.37	24.17	23.37	23.93	167066
2016-12-05	24.11	25.04	24.04	24.92	210162
2016-12-06	25.04	25.38	24.95	25.29	268323
2016-12-07	25.41	25.85	25.17	25.72	239570
2016-12-08	25.60	26.47	25.60	26.28	247599
2016-12-09	26.47	26.59	25.38	25.41	341672
2016-12-12	25.48	26.59	25.44	26.47	355647
2016-12-13	26.40	26.78	26.22	26.59	224883
2016-12-14	26.47	27.15	26.47	26.71	258609
2016-12-15	26.90	27.77	26.71	27.52	329080
2016-12-16	27.64	28.17	27.21	27.64	611047
2016-12-19	27.27	28.45	27.27	28.33	235270
2016-12-20	28.26	28.92	28.08	28.39	282976
2016-12-21	28.45	28.70	28.14	28.45	187893
2016-12-22	28.57	29.63	28.51	28.82	325280
2016-12-23	28.82	29.44	28.82	29.38	188792
2016-12-27	29.50	30.31	29.32	29.44	274679
2016-12-28	29.38	29.57	28.82	29.13	226118
2016-12-29	29.07	29.50	28.64	29.19	244700
2016-12-30	29.32	29.41	28.79	28.95	268078
2017-01-03	29.13	29.26	28.33	28.82	255551
2017-01-04	28.82	29.19	28.76	29.13	307959
2017-01-05	29.13	29.19	28.51	28.82	227472
2017-01-06	28.88	28.88	28.36	28.70	189534
2017-01-09	27.83	28.64	27.40	28.39	231105
2017-01-10	28.45	28.76	28.08	28.20	240136
2017-01-11	28.08	28.26	27.89	28.14	306982
2017-01-12	28.14	28.33	27.89	28.33	187584
2017-01-13	28.39	28.70	28.39	28.57	123877
2017-01-17	28.39	28.57	28.14	28.20	90397
2017-01-18	28.45	28.82	28.26	28.51	142611
2017-01-19	28.45	30.87	27.86	28.08	444056
2017-01-20	28.20	28.95	28.20	28.39	201339
2017-01-23	28.14	28.82	27.83	27.95	188367
2017-01-24	28.14	28.98	28.08	28.88	201436
2017-01-25	28.88	29.32	28.76	29.01	221827
2017-01-26	28.95	29.07	28.64	28.76	92491
2017-01-27	28.88	29.13	28.64	28.88	105466
2017-01-30	28.70	28.70	27.95	28.33	163256
2017-01-31	28.20	28.45	27.83	28.45	300371
2017-02-01	28.88	29.19	28.70	28.95	265345
2017-02-02	28.57	29.19	28.45	28.64	467351
2017-02-03	28.70	30.25	28.26	28.33	485094
2017-02-06	28.14	28.20	27.40	27.71	389418
2017-02-07	27.77	28.08	27.21	27.71	213373
2017-02-08	27.58	27.64	26.53	26.65	250604
2017-02-09	26.78	27.46	26.71	27.15	196798
2017-02-10	27.40	27.55	27.15	27.33	161808
2017-02-13	27.33	27.64	27.02	27.40	225739
2017-02-14	27.27	27.40	26.84	27.21	157425
2017-02-15	27.21	27.40	26.95	27.09	144865
2017-02-16	27.02	27.27	26.84	27.02	202281
2017-02-17	27.02	27.02	26.53	26.84	696607
2017-02-21	27.15	27.64	27.15	27.33	180062
2017-02-22	27.21	27.49	27.09	27.33	111190
2017-02-23	27.40	27.52	26.90	27.09	127282
2017-02-24	27.09	27.71	27.08	27.71	213412
2017-02-27	27.83	27.83	27.21	27.58	175750
2017-02-28	27.46	27.64	26.50	26.65	411375
2017-03-01	26.90	27.55	26.78	27.52	183556
2017-03-02	27.46	27.46	26.84	26.90	124187
2017-03-03	26.96	27.09	26.50	26.65	107717
2017-03-06	26.53	26.71	26.22	26.59	102649
2017-03-07	26.59	26.96	26.34	26.65	116862
2017-03-08	26.78	26.90	26.53	26.53	97135
2017-03-09	26.47	26.71	26.19	26.34	120406
2017-03-10	26.34	26.87	26.34	26.71	91340
2017-03-13	26.59	26.93	26.59	26.78	102607
2017-03-14	26.59	26.90	26.34	26.84	105914
2017-03-15	26.90	27.33	26.84	27.15	120260
2017-03-16	27.21	27.40	27.09	27.27	87302
2017-03-17	27.33	27.89	27.18	27.83	294881
2017-03-20	27.83	28.20	27.71	27.95	122291
2017-03-21	28.02	28.20	26.78	26.84	143737
2017-03-22	26.90	27.21	26.65	26.84	98632
2017-03-23	26.84	27.21	26.71	27.09	60845
2017-03-24	27.27	27.52	27.02	27.27	130887
2017-03-27	26.84	27.89	26.84	27.64	127987
2017-03-28	27.33	27.52	26.93	27.21	135821
2017-03-29	27.15	27.61	26.84	27.52	165681
2017-03-30	27.52	27.71	27.33	27.40	108756
2017-03-31	27.46	27.89	27.31	27.77	219557
2017-04-03	27.77	27.89	27.21	27.27	105142
2017-04-04	27.15	27.58	26.90	27.09	83544
2017-04-05	27.15	27.27	26.40	26.47	110525
2017-04-06	26.53	26.90	26.13	26.84	175553
2017-04-07	26.71	27.09	26.53	26.59	166121
2017-04-10	26.65	27.09	26.65	26.84	76060
2017-04-11	26.84	26.96	26.53	26.90	82088
2017-04-12	26.84	26.96	26.40	26.47	73073
2017-04-13	26.47	26.68	26.09	26.09	104088
2017-04-17	26.09	26.56	26.09	26.53	63822
2017-04-18	26.34	26.53	26.03	26.34	93685
2017-04-19	26.84	28.51	26.78	28.39	288608
2017-04-20	28.57	29.32	28.57	29.26	197101
2017-04-21	29.13	29.23	28.70	29.13	115706
2017-04-24	29.44	29.69	28.82	29.38	176933
2017-04-25	29.07	29.94	29.07	29.57	172090
2017-04-26	29.44	30.12	29.26	29.88	133630
2017-04-27	30.12	30.74	29.81	30.56	152148
2017-04-28	30.56	30.68	30.00	30.37	180988
2017-05-01	30.25	31.55	30.19	31.49	299782
2017-05-02	29.69	30.12	27.46	29.75	489003
2017-05-03	29.44	29.50	28.70	29.07	149641
2017-05-04	29.07	30.00	29.01	30.00	169770
2017-05-05	30.12	30.12	29.32	29.63	108092
2017-05-08	29.69	29.94	29.38	29.57	98615
2017-05-09	29.50	30.09	29.44	29.94	183118
2017-05-10	30.00	30.93	30.00	30.74	192832
2017-05-11	30.56	30.74	29.94	30.43	143112
2017-05-12	30.43	30.56	29.88	30.12	110759
2017-05-15	30.19	30.87	30.19	30.62	97060
2017-05-16	30.81	30.94	30.43	30.87	127477
2017-05-17	30.25	30.50	29.63	29.69	202110
2017-05-18	29.69	30.56	29.44	30.43	175366
2017-05-19	30.62	30.68	30.03	30.19	206756
2017-05-22	30.37	30.56	30.12	30.43	130519
2017-05-23	30.43	30.56	29.75	30.00	151513
2017-05-24	30.00	30.31	29.81	30.19	145119
2017-05-25	30.25	30.37	29.78	30.19	116750
2017-05-26	30.06	30.21	29.81	29.88	111389
2017-05-30	29.81	30.19	29.81	30.06	161984
2017-05-31	30.19	30.25	29.50	29.63	256318
2017-06-01	29.63	29.88	29.38	29.88	171189
2017-06-02	29.88	30.74	29.88	30.37	183310
2017-06-05	30.25	30.50	30.06	30.12	99819
2017-06-06	29.88	30.93	29.86	30.87	194995
2017-06-07	30.93	32.79	30.93	32.60	404640
2017-06-08	33.04	33.81	32.67	33.47	422026
2017-06-09	33.66	33.84	31.24	31.67	359748
2017-06-12	31.36	31.46	29.88	30.93	317604
2017-06-13	31.12	31.43	30.56	30.93	188555
2017-06-14	30.99	31.05	29.16	29.50	238832
2017-06-15	28.88	29.26	28.45	28.70	204281
2017-06-16	29.32	31.67	29.19	30.81	549344
2017-06-19	31.12	31.24	30.31	30.74	210151
2017-06-20	30.81	31.05	30.06	30.12	183923
2017-06-21	30.31	30.74	29.88	30.37	234171
2017-06-22	30.25	30.37	29.32	29.88	184129
2017-06-23	29.94	30.56	29.81	30.31	778694
2017-06-26	30.56	30.63	29.69	30.12	361267
2017-06-27	30.06	30.06	28.95	28.95	207559
2017-06-28	29.19	29.88	28.64	29.69	224923
2017-06-29	29.50	29.57	28.33	28.88	219253
2017-06-30	29.01	29.19	28.33	28.33	198569
2017-07-03	28.51	28.61	28.08	28.39	82820
2017-07-05	28.45	28.76	28.26	28.76	130293
2017-07-06	28.33	28.92	28.26	28.76	176568
2017-07-07	28.95	29.75	28.88	29.69	198345
2017-07-10	29.75	30.06	29.32	29.81	145753
2017-07-11	29.88	30.40	29.63	30.37	168463
2017-07-12	30.68	30.99	30.25	30.31	313088
2017-07-13	30.31	30.50	30.00	30.43	175146
2017-07-14	30.50	30.87	30.37	30.81	102474
2017-07-17	30.87	30.87	30.37	30.81	129966
2017-07-18	30.50	30.87	30.43	30.87	104420
2017-07-19	30.99	31.49	30.93	31.49	113738
2017-07-20	31.49	31.61	31.05	31.43	113942
2017-07-21	31.49	31.55	30.99	31.30	158536
2017-07-24	31.36	31.55	31.05	31.36	92775
2017-07-25	31.36	31.67	31.18	31.61	118793
2017-07-26	31.80	31.92	31.49	31.86	130712
2017-07-27	31.92	31.95	30.56	30.81	161676
2017-07-28	30.68	30.87	29.94	30.00	165456
2017-07-31	30.12	30.74	29.94	30.68	211562
2017-08-01	30.81	30.99	30.37	30.43	226792
2017-08-02	30.56	30.62	28.82	29.13	256481
2017-08-03	29.32	29.88	26.65	26.84	271757
2017-08-04	26.96	27.33	26.47	26.90	184608
2017-08-07	26.96	27.77	26.84	27.71	171648
2017-08-08	27.64	28.02	27.15	27.33	205545
2017-08-09	27.02	27.77	26.90	27.52	185951
2017-08-10	27.21	27.33	26.53	26.65	292802
2017-08-11	26.47	27.40	26.16	27.21	213078
2017-08-14	27.46	27.83	27.33	27.71	186502
2017-08-15	27.64	27.95	27.15	27.21	142788
2017-08-16	27.27	27.46	27.02	27.27	140249
2017-08-17	27.15	27.33	26.37	26.47	262974
2017-08-18	26.34	27.02	26.34	26.65	791948
2017-08-21	26.71	27.06	26.53	26.71	153374
2017-08-22	26.90	27.33	26.90	27.21	136858
2017-08-23	26.96	27.27	26.84	27.02	175627
2017-08-24	27.27	27.27	26.53	26.53	147580
2017-08-25	26.65	27.09	26.59	26.71	160172
2017-08-28	26.71	27.33	26.71	27.15	220241
2017-08-29	26.84	27.46	26.59	27.40	144432
2017-08-30	27.40	27.77	27.21	27.77	97911
2017-08-31	27.83	27.83	27.40	27.52	116736
2017-09-01	27.71	27.74	27.33	27.71	124567
2017-09-05	27.52	27.89	27.12	27.40	191360
2017-09-06	27.40	27.55	27.15	27.33	163836
2017-09-07	27.40	28.02	27.33	27.95	138724
2017-09-08	27.89	27.89	27.27	27.40	99664
2017-09-11	27.58	28.05	27.58	27.95	88693
2017-09-12	27.95	28.14	27.83	28.08	67149
2017-09-13	27.95	28.64	27.89	28.45	151216
2017-09-14	28.51	29.44	28.39	29.19	186842
2017-09-15	29.13	29.38	28.67	28.88	330157
2017-09-18	29.13	30.37	29.13	30.12	251442
2017-09-19	30.12	30.28	29.69	30.19	168884
2017-09-20	30.19	30.19	29.57	30.12	175053
2017-09-21	30.19	30.25	29.63	30.06	190310
2017-09-22	30.00	30.74	29.94	30.68	162575
2017-09-25	30.56	30.56	29.63	30.12	216707
2017-09-26	30.31	30.43	29.69	30.19	190436
2017-09-27	30.56	31.98	30.37	31.80	286071
2017-09-28	31.61	32.29	30.93	32.05	196047
2017-09-29	32.05	32.73	31.80	32.60	297731
2017-10-02	32.60	32.91	31.98	32.54	140839
2017-10-03	32.54	32.73	32.01	32.48	162769
2017-10-04	32.42	32.91	32.11	32.79	195630
2017-10-05	32.73	32.85	32.23	32.67	211521
2017-10-06	32.42	32.91	32.42	32.73	106228
2017-10-09	32.91	33.22	32.54	32.73	1625458
2017-10-10	32.79	33.16	32.32	32.79	144956
2017-10-11	33.04	33.41	32.67	33.10	158257
2017-10-12	32.98	33.32	32.91	33.04	176551
2017-10-13	33.10	33.63	33.04	33.22	139706
2017-10-16	33.22	33.35	32.60	33.10	162103
2017-10-17	33.16	33.53	33.10	33.16	171163
2017-10-18	33.47	33.90	33.10	33.72	125178
2017-10-19	33.53	33.84	33.10	33.78	78186
2017-10-20	34.21	34.65	33.35	33.41	125183
2017-10-23	33.66	34.06	33.35	33.78	140318
2017-10-24	33.78	33.97	33.59	33.66	55156
2017-10-25	33.35	33.66	32.91	33.53	102744
2017-10-26	33.78	33.84	33.38	33.72	115851
2017-10-27	33.78	34.15	33.41	33.97	154701
2017-10-30	34.03	34.03	33.28	33.78	105799
2017-10-31	34.28	34.83	33.78	34.40	166158
2017-11-01	34.83	34.83	32.42	32.60	185454
2017-11-02	32.42	33.32	32.23	33.28	119260
2017-11-03	33.16	33.16	32.23	32.60	251068
2017-11-06	32.67	33.35	32.42	33.16	94549
2017-11-07	33.04	33.16	32.48	32.79	88411
2017-11-08	32.79	32.91	32.29	32.79	83043
2017-11-09	32.60	32.60	31.30	32.05	137615
2017-11-10	32.11	32.36	31.80	31.86	60010
2017-11-13	31.74	32.23	31.55	32.05	61508
2017-11-14	32.23	32.23	31.80	31.98	114138
2017-11-15	31.67	31.74	31.24	31.36	278334
2017-11-16	31.67	32.67	31.61	32.60	112008
2017-11-17	32.48	32.54	31.86	32.11	77258
2017-11-20	32.29	32.91	32.23	32.73	338694
2017-11-21	32.91	33.78	32.79	33.16	142583
2017-11-22	33.28	33.66	32.67	32.73	153168
2017-11-24	32.73	32.85	32.29	32.48	206676
2017-11-27	32.54	32.91	31.98	32.91	365074
2017-11-28	32.91	33.28	32.05	32.17	672349
2017-11-29	31.98	32.54	30.19	30.74	226802
2017-11-30	30.68	30.93	29.88	30.12	320264
2017-12-01	30.12	30.25	28.57	29.75	214537
2017-12-04	30.00	30.37	29.03	29.07	227586
2017-12-05	29.01	29.88	28.88	29.26	132257
2017-12-06	29.13	29.44	28.82	29.75	117065
2017-12-07	29.50	30.12	29.38	29.75	262304
2017-12-08	30.00	30.25	29.19	29.26	161943
2017-12-11	29.44	29.50	28.82	29.01	148162
2017-12-12	29.01	29.26	28.72	29.13	140221
2017-12-13	29.38	29.94	29.01	29.01	155094
2017-12-14	29.13	29.88	29.07	29.32	121290
2017-12-15	29.38	30.25	29.38	29.94	294624
2017-12-18	30.31	30.93	30.25	30.62	188033
2017-12-19	30.56	31.08	30.43	30.43	166586
2017-12-20	30.74	30.87	30.34	30.68	109853
2017-12-21	30.68	30.74	30.43	30.43	162986
2017-12-22	30.56	30.87	30.12	30.25	145249
2017-12-26	30.12	30.19	29.57	29.75	207611
2017-12-27	29.81	30.19	29.63	29.88	232625
2017-12-28	30.00	30.31	29.57	29.75	101945
2017-12-29	29.88	30.06	29.57	29.63	111854
2018-01-02	29.94	30.25	29.54	30.19	141099
2018-01-03	30.19	30.62	30.06	30.50	110806
2018-01-04	30.74	31.12	30.43	30.81	119392
2018-01-05	30.93	31.36	30.93	31.18	68791
2018-01-08	31.12	31.55	30.99	31.36	68920
2018-01-09	31.43	31.67	30.31	30.31	114860
2018-01-10	30.12	30.19	29.39	29.88	121037
2018-01-11	29.88	30.19	29.75	30.00	83253
2018-01-12	30.12	30.56	29.88	29.94	110141
2018-01-16	30.37	32.54	30.31	32.42	388021
2018-01-17	33.04	34.40	32.79	34.21	402401
2018-01-18	34.21	35.33	34.21	34.52	191720
2018-01-19	34.46	34.71	34.29	34.71	143336
2018-01-22	34.65	35.08	33.84	34.34	258146
2018-01-23	34.46	34.46	33.87	34.03	107581
2018-01-24	34.09	34.21	33.41	33.72	132143
2018-01-25	34.15	34.77	33.22	33.47	200862
2018-01-26	33.66	33.84	33.22	33.66	67273
2018-01-29	33.41	33.73	32.92	33.22	102170
2018-01-30	32.73	33.28	32.37	32.73	110454
2018-01-31	32.91	32.91	32.36	32.48	116865
2018-02-01	32.36	32.91	32.29	32.85	237170
2018-02-02	33.72	34.03	30.00	31.05	309332
2018-02-05	30.74	31.67	30.68	30.81	365407
2018-02-06	30.25	32.23	30.12	31.55	400454
2018-02-07	31.49	31.55	30.81	30.99	202660
2018-02-08	30.99	30.99	29.63	29.69	237854
2018-02-09	30.06	30.74	29.38	30.25	310728
2018-02-12	30.43	30.99	30.12	30.74	178608
2018-02-13	30.62	30.74	29.88	30.31	118772
2018-02-14	30.06	31.61	30.06	31.36	183602
2018-02-15	31.61	32.17	31.12	32.17	109444
2018-02-16	31.98	32.29	31.67	31.98	192924
2018-02-20	31.86	32.79	31.86	32.54	136413
2018-02-21	32.67	32.85	32.36	32.60	125158
2018-02-22	32.73	32.85	32.08	32.23	127771
2018-02-23	33.10	34.87	32.85	34.59	339156
2018-02-26	34.65	34.68	33.78	34.40	181859
2018-02-27	34.40	34.59	33.59	33.78	482116
2018-02-28	33.97	33.97	32.91	32.91	156894
2018-03-01	32.91	33.22	32.29	32.79	130983
2018-03-02	32.54	33.25	32.11	33.22	92842
2018-03-05	33.10	33.28	32.60	33.10	106870
2018-03-06	33.22	34.00	33.04	33.97	150782
2018-03-07	33.78	34.74	33.78	34.71	152808
2018-03-08	34.71	35.83	34.50	35.58	326819
2018-03-09	36.07	37.50	35.64	37.44	306294
2018-03-12	37.69	37.81	36.88	37.62	174216
2018-03-13	37.75	38.24	36.76	36.88	123835
2018-03-14	37.00	37.25	36.57	36.57	140001
2018-03-15	36.82	37.31	36.69	36.76	143013
2018-03-16	36.69	37.31	36.57	37.19	352105
2018-03-19	36.94	37.00	36.14	36.88	132335
2018-03-20	36.76	36.88	36.26	36.38	118012
2018-03-21	36.45	37.75	36.45	37.62	142606
2018-03-22	37.00	37.45	36.38	36.38	130968
2018-03-23	36.57	37.06	35.08	35.08	160061
2018-03-26	35.70	36.20	34.90	36.14	202550
2018-03-27	36.32	36.32	33.97	34.21	156484
2018-03-28	34.03	34.46	33.30	33.90	202870
2018-03-29	33.97	35.08	33.76	34.34	361284
2018-04-02	35.70	35.95	33.97	34.77	298905
2018-04-03	35.33	35.33	34.52	35.14	130644
2018-04-04	34.28	35.45	33.96	35.33	154919
2018-04-05	35.52	35.76	34.71	34.90	149186
2018-04-06	34.52	34.99	33.78	33.97	121029
2018-04-09	34.28	35.14	34.15	34.34	282157
2018-04-10	34.96	35.52	34.77	35.14	170046
2018-04-11	34.83	35.64	34.83	35.45	84342
2018-04-12	35.45	35.76	35.08	35.33	99247
2018-04-13	35.52	35.89	35.21	35.58	105860
2018-04-16	35.64	36.20	35.52	35.95	94120
2018-04-17	36.20	36.69	36.01	36.51	98835
2018-04-18	36.20	36.20	35.22	35.95	140363
2018-04-19	35.58	35.64	33.53	33.53	145797
2018-04-20	33.47	33.84	32.85	33.16	157236
2018-04-23	33.35	33.90	33.01	33.22	84429
2018-04-24	33.53	33.59	32.36	32.67	147490
2018-04-25	32.60	32.73	31.36	31.98	233176
2018-04-26	32.36	32.98	32.29	32.67	134671
2018-04-27	32.79	33.16	31.67	31.92	149342
2018-04-30	31.98	32.17	31.33	31.43	125145
2018-05-01	31.30	32.17	31.24	32.11	212932
2018-05-02	31.98	32.98	31.92	32.85	132535
2018-05-03	35.95	39.40	35.58	38.49	475158
2018-05-04	38.55	39.48	38.12	38.86	223963
2018-05-07	38.43	39.11	38.06	38.55	294312
2018-05-08	38.43	39.45	38.43	39.05	164247
2018-05-09	39.17	39.30	38.62	39.11	140807
2018-05-10	39.17	39.86	38.49	39.79	156511
2018-05-11	39.79	39.92	39.30	39.42	109529
2018-05-14	39.73	40.41	39.67	39.73	78567
2018-05-15	39.36	39.73	38.80	39.61	119751
2018-05-16	39.86	40.54	39.67	40.23	116565
2018-05-17	40.35	40.66	39.98	40.35	122698
2018-05-18	40.17	40.17	39.05	39.42	183683
2018-05-21	39.67	40.23	39.30	40.23	175467
2018-05-22	40.54	41.09	40.23	40.23	108756
2018-05-23	39.79	40.41	39.61	40.29	104137
2018-05-24	40.41	40.54	39.73	39.98	87923
2018-05-25	39.79	40.54	39.79	40.29	118074
2018-05-29	39.86	41.40	39.86	40.97	241255
2018-05-30	41.28	42.83	41.26	41.78	534494
2018-05-31	41.90	42.52	41.47	41.53	169300
2018-06-01	41.90	41.90	41.34	41.47	183807
2018-06-04	39.61	42.02	39.48	41.71	278693
2018-06-05	41.65	42.58	41.53	42.58	106861
2018-06-06	42.40	42.71	42.02	42.64	101695
2018-06-07	42.46	42.46	40.91	40.97	210089
2018-06-08	40.85	40.85	39.55	39.98	429788
2018-06-11	40.04	40.29	39.35	39.48	320064
2018-06-12	39.48	40.23	39.11	40.23	181709
2018-06-13	40.29	40.72	39.55	40.04	115912
2018-06-14	40.04	40.23	39.58	40.04	98283
2018-06-15	39.98	40.04	39.42	39.79	178594
2018-06-18	39.61	40.04	38.93	39.92	128352
2018-06-19	39.17	39.55	38.74	39.30	162698
2018-06-20	39.42	39.92	38.67	39.86	150958
2018-06-21	39.92	40.23	39.17	39.30	95750
2018-06-22	39.55	39.55	38.55	38.68	215784
2018-06-25	38.31	38.43	37.07	37.56	131617
2018-06-26	37.44	37.81	37.22	37.50	108293
2018-06-27	37.62	37.62	36.01	36.07	141034
2018-06-28	36.07	36.32	35.33	36.14	145670
2018-06-29	36.38	36.82	36.32	36.69	149207
2018-07-02	36.38	37.38	36.20	37.31	99693
2018-07-03	37.44	37.44	36.20	36.51	71336
2018-07-05	36.94	37.25	36.42	37.07	127352
2018-07-06	37.07	37.69	36.63	37.62	100364
2018-07-09	37.81	37.98	37.19	37.93	109999
2018-07-10	38.18	38.31	37.62	37.75	79116
2018-07-11	37.56	37.75	36.20	36.45	165283
2018-07-12	36.82	37.62	36.69	36.94	217483
2018-07-13	36.94	37.43	35.96	37.00	67128
2018-07-16	36.88	37.25	36.75	36.88	68895
2018-07-17	36.63	37.69	36.63	37.62	94946
2018-07-18	37.81	38.00	37.36	37.81	99878
2018-07-19	37.69	37.81	37.25	37.62	110187
2018-07-20	37.75	37.75	37.16	37.25	82523
2018-07-23	37.07	37.38	36.14	37.07	127432
2018-07-24	37.19	37.69	36.38	36.63	84881
2018-07-25	36.57	36.62	35.45	35.64	231918
2018-07-26	35.64	36.69	35.52	36.14	180030
2018-07-27	36.32	36.82	35.89	36.38	116123
2018-07-30	36.32	36.51	35.58	35.64	118088
2018-07-31	35.76	36.51	35.21	35.45	250124
2018-08-01	35.83	35.95	35.45	35.70	216857
2018-08-02	35.39	36.51	35.39	36.32	167027
2018-08-03	32.98	36.01	32.42	35.27	380365
2018-08-06	35.21	35.39	34.52	35.08	238418
2018-08-07	35.14	35.45	33.90	34.28	233608
2018-08-08	34.34	35.08	34.15	34.77	217637
2018-08-09	34.46	34.59	34.09	34.34	150381
2018-08-10	33.90	34.59	33.72	34.46	243261
2018-08-13	34.46	35.02	34.34	34.46	172331
2018-08-14	34.65	35.08	34.40	34.46	172842
2018-08-15	34.21	34.65	32.98	33.22	148646
2018-08-16	33.41	33.59	32.73	32.91	177953
2018-08-17	32.73	33.53	32.17	33.53	194451
2018-08-20	33.59	33.72	32.98	33.22	139811
2018-08-21	33.35	33.78	33.28	33.66	148532
2018-08-22	33.66	34.03	33.41	33.47	110500
2018-08-23	33.53	34.03	33.41	33.90	117441
2018-08-24	34.09	34.59	34.03	34.15	155340
2018-08-27	34.34	35.02	33.97	34.28	127122
2018-08-28	34.28	34.52	33.84	34.03	81330
2018-08-29	33.97	34.46	33.78	34.28	151391
2018-08-30	34.09	34.46	33.90	34.34	188747
2018-08-31	33.84	34.77	33.04	34.46	260373
2018-09-04	34.21	34.28	33.35	33.59	258862
2018-09-05	33.47	33.84	32.85	33.78	451795
2018-09-06	33.84	33.84	31.61	32.36	191235
2018-09-07	32.23	32.42	31.71	31.80	153399
2018-09-10	32.11	33.16	31.61	31.86	261175
2018-09-11	32.05	32.11	31.05	31.12	254333
2018-09-12	30.99	30.99	29.94	30.25	316171
2018-09-13	30.56	31.43	30.09	30.12	270981
2018-09-14	30.25	30.81	30.25	30.62	183692
2018-09-17	30.62	30.87	30.22	30.43	155579
2018-09-18	30.56	30.62	30.03	30.12	117410
2018-09-19	30.19	30.25	29.63	29.81	128062
2018-09-20	30.06	30.37	29.69	30.37	292283
2018-09-21	30.31	30.87	30.00	30.43	294567
2018-09-24	30.31	30.37	30.06	30.31	104625
2018-09-25	30.19	30.43	30.12	30.12	115280
2018-09-26	30.06	30.37	29.88	29.94	143227
2018-09-27	29.94	30.37	29.88	30.19	200046
2018-09-28	30.19	30.93	30.00	30.31	283999
2018-10-01	30.55	30.83	29.95	29.98	130583
2018-10-02	29.88	30.53	29.70	29.88	117454
2018-10-03	30.04	30.24	29.53	29.70	239648
2018-10-04	26.16	26.27	24.00	25.44	1520987
2018-10-05	25.29	25.32	24.20	24.38	764822
2018-10-08	24.21	25.05	24.01	24.41	317001
2018-10-09	24.50	24.98	24.42	24.81	366339
2018-10-10	24.53	25.39	24.32	24.43	500827
2018-10-11	24.40	25.62	24.40	24.81	343850
2018-10-12	25.45	25.50	24.69	24.77	298940
2018-10-15	24.67	25.44	24.61	25.09	271045
2018-10-16	25.34	25.95	25.17	25.92	240333
2018-10-17	26.37	26.53	25.72	26.28	308866
2018-10-18	26.08	26.08	25.24	25.40	195545
2018-10-19	25.40	25.54	24.52	24.68	168317
2018-10-22	24.82	25.03	24.42	24.81	183934
2018-10-23	24.22	25.14	24.09	24.90	254984
2018-10-24	24.67	24.67	23.64	23.65	272341
2018-10-25	23.78	24.58	23.63	24.41	215029
2018-10-26	23.91	24.49	23.64	24.21	155212
2018-10-29	24.74	25.05	23.84	24.12	315190
2018-10-30	23.98	25.62	23.98	25.56	310384
2018-10-31	26.01	26.01	25.09	25.77	273917
2018-11-01	26.03	27.25	25.75	27.00	224022
2018-11-02	26.73	26.73	24.87	26.38	324637
2018-11-05	26.47	27.24	25.36	26.23	265087
2018-11-06	26.24	26.53	25.62	25.85	166925
2018-11-07	26.03	26.16	25.52	25.83	147727
2018-11-08	25.83	26.19	25.52	26.01	130974
2018-11-09	25.83	25.83	25.43	25.56	234092
2018-11-12	25.28	25.28	24.41	24.82	223954
2018-11-13	24.90	25.58	24.77	24.78	243570
2018-11-14	25.31	25.51	24.79	24.88	122750
2018-11-15	24.78	25.51	24.77	25.36	117855
2018-11-16	24.87	25.20	24.21	24.86	189187
2018-11-19	24.73	24.83	24.09	24.53	207861
2018-11-20	23.99	24.79	23.62	24.16	144143
2018-11-21	24.43	24.84	24.30	24.59	76997
2018-11-23	24.32	24.95	24.32	24.52	73312
2018-11-26	24.79	24.98	24.46	24.79	148935
2018-11-27	24.63	26.07	24.63	25.72	239343
2018-11-28	26.01	26.48	25.30	26.38	178232
2018-11-29	26.17	26.53	25.85	25.96	102310
2018-11-30	25.88	26.36	25.61	26.31	151821
2018-12-03	26.78	26.80	26.01	26.33	179376
2018-12-04	26.08	26.43	25.41	25.59	193368
2018-12-06	25.10	25.48	24.69	25.18	198005
2018-12-07	25.14	25.36	24.31	24.36	119393
2018-12-10	24.33	24.59	24.07	24.25	146340
2018-12-11	24.78	25.15	24.36	24.76	196749
2018-12-12	25.08	25.49	24.77	24.98	174632
2018-12-13	25.12	25.12	24.47	24.62	130282
2018-12-14	24.21	24.62	23.94	24.19	251016
2018-12-17	24.14	24.63	23.98	24.21	302284
2018-12-18	24.53	25.05	24.53	24.61	277565
2018-12-19	24.46	24.71	22.48	22.93	392277
2018-12-20	23.03	23.42	22.74	23.09	225250
2018-12-21	23.21	23.44	22.80	22.93	819060
2018-12-24	22.79	23.53	22.49	22.77	169420
2018-12-26	22.86	24.00	22.81	23.96	217678
2018-12-27	23.58	24.43	23.58	24.42	124532
2018-12-28	24.53	25.19	24.53	24.84	216690
2018-12-31	25.10	25.38	24.74	25.38	167576
2019-01-02	24.92	25.88	24.81	25.44	160735
2019-01-03	25.05	25.05	24.14	24.40	229935
2019-01-04	24.76	25.92	24.76	25.71	289442
2019-01-07	25.71	25.80	25.30	25.69	268108
2019-01-08	26.01	26.01	24.93	25.48	151596
2019-01-09	25.77	26.32	25.77	25.87	119954
2019-01-10	25.74	26.22	25.70	26.12	99239
2019-01-11	25.92	26.43	25.84	26.28	138601
2019-01-14	26.07	26.16	25.67	25.71	69326
2019-01-15	25.76	26.03	25.48	25.88	125180
2019-01-16	25.90	26.21	25.52	25.72	139507
2019-01-17	25.49	25.83	25.31	25.74	131271
2019-01-18	25.90	26.81	25.90	26.32	150989
2019-01-22	26.07	26.09	25.18	25.25	173246
2019-01-23	25.43	25.61	24.99	25.30	181789
2019-01-24	25.57	26.84	25.57	26.37	124382
2019-01-25	26.69	27.22	26.67	27.04	113397
2019-01-28	26.47	27.37	26.39	26.74	82591
2019-01-29	26.76	26.90	26.28	26.34	86444
2019-01-30	26.60	26.90	26.33	26.69	116833
2019-01-31	26.80	27.19	26.58	26.93	105696
2019-02-01	26.95	27.43	26.86	27.19	72235
2019-02-04	27.11	27.57	26.91	27.10	207334
2019-02-05	26.03	27.45	25.92	27.36	436724
2019-02-06	27.35	28.35	27.24	27.86	177043
2019-02-07	27.57	27.69	27.27	27.51	191145
2019-02-08	27.15	27.59	27.14	27.57	160448
2019-02-11	27.50	27.62	27.26	27.38	101105
2019-02-12	27.69	28.08	27.58	28.03	134903
2019-02-13	28.28	28.57	27.90	28.50	160117
2019-02-14	28.44	28.71	28.14	28.23	113316
2019-02-15	28.38	28.55	28.13	28.29	101379
2019-02-19	28.25	28.45	28.03	28.19	87469
2019-02-20	28.28	28.83	28.23	28.57	126245
2019-02-21	28.55	28.65	28.07	28.28	58348
2019-02-22	28.34	28.35	27.93	28.31	106159
2019-02-25	28.62	29.60	28.57	28.76	196810
2019-02-26	28.70	29.17	28.41	29.05	200940
2019-02-27	28.86	28.86	27.99	28.40	267263
2019-02-28	28.23	28.26	27.86	27.99	147946
2019-03-01	28.25	28.39	27.95	28.03	89077
2019-03-04	28.12	28.48	27.84	27.98	73451
2019-03-05	27.97	28.09	27.58	27.61	78601
2019-03-06	27.62	27.95	27.24	27.27	162435
2019-03-07	27.21	27.59	26.90	27.38	128780
2019-03-08	27.19	27.51	27.12	27.24	100507
2019-03-11	27.41	27.78	27.32	27.59	87881
2019-03-12	27.66	27.87	27.31	27.40	82000
2019-03-13	27.47	27.56	27.24	27.27	116261
2019-03-14	27.21	27.71	27.21	27.33	87697
2019-03-15	27.55	28.69	27.55	28.13	327774
2019-03-18	28.20	28.50	27.89	28.18	100925
2019-03-19	28.18	28.28	27.97	28.08	82560
2019-03-20	28.08	28.54	27.99	27.99	159176
2019-03-21	28.14	29.16	28.14	28.91	128439
2019-03-22	28.74	28.77	27.58	27.64	118862
2019-03-25	27.67	27.82	27.21	27.31	115595
2019-03-26	27.55	27.94	27.35	27.48	83139
2019-03-27	27.38	27.87	27.15	27.37	59510
2019-03-28	27.33	27.90	27.15	27.56	142657
2019-03-29	27.90	28.43	27.87	28.26	123441
2019-04-01	28.60	28.84	28.40	28.44	110305
2019-04-02	28.46	28.61	28.20	28.41	64561
2019-04-03	28.75	29.53	28.75	29.01	110971
2019-04-04	29.06	29.43	29.00	29.16	67526
2019-04-05	29.33	29.57	29.05	29.11	84115
2019-04-08	28.91	29.19	28.88	29.14	56687
2019-04-09	28.96	29.20	28.76	28.80	115185
2019-04-10	28.95	29.50	28.69	29.33	92922
2019-04-11	29.38	29.40	29.08	29.37	98053
2019-04-12	29.48	29.65	28.97	29.05	83382
2019-04-15	29.11	29.29	28.89	29.08	73415
2019-04-16	29.32	29.85	29.11	29.76	137108
2019-04-17	29.99	30.33	29.78	29.94	139655
2019-04-18	29.88	30.36	29.75	30.32	157008
2019-04-22	30.26	30.58	30.12	30.45	151108
2019-04-23	30.38	30.72	30.37	30.48	145794
2019-04-24	30.48	30.90	30.42	30.73	122283
2019-04-25	30.69	30.74	30.07	30.51	140467
2019-04-26	30.36	30.59	29.90	30.59	92538
2019-04-29	30.57	30.59	29.76	29.84	80054
2019-04-30	29.84	30.07	29.73	29.99	93522
2019-05-01	30.24	30.61	29.90	30.30	235893
2019-05-02	30.24	30.64	30.01	30.24	77164
2019-05-03	30.41	31.50	30.33	31.43	109078
2019-05-06	30.71	31.92	30.64	31.66	193593
2019-05-07	33.53	34.71	33.01	33.72	244039
2019-05-08	33.53	33.73	32.26	32.29	202744
2019-05-09	31.91	31.93	30.98	31.25	108266
2019-05-10	31.12	31.30	30.66	30.98	90623
2019-05-13	30.10	30.23	29.24	29.27	118255
2019-05-14	29.47	29.50	29.00	29.43	126935
2019-05-15	29.16	30.41	29.16	30.33	137567
2019-05-16	30.32	30.48	29.97	30.04	82047
2019-05-17	29.67	30.22	29.39	29.45	131555
2019-05-20	29.12	29.17	28.35	28.44	115106
2019-05-21	28.45	29.09	28.45	28.98	131561
2019-05-22	28.74	28.90	28.40	28.46	121574
2019-05-23	28.05	28.23	27.63	28.20	191867
2019-05-24	28.36	28.75	28.33	28.52	68092
2019-05-28	28.59	29.14	28.46	28.81	129315
2019-05-29	28.64	28.95	28.44	28.70	148294
2019-05-30	28.75	29.13	28.70	28.93	102927
2019-05-31	28.95	29.19	28.28	28.60	203108
2019-06-03	28.75	28.91	28.46	28.65	115150
2019-06-04	29.02	30.00	28.91	29.78	374524
2019-06-05	30.10	30.10	28.95	29.55	105744
2019-06-06	29.49	29.69	29.12	29.50	106329
2019-06-07	29.74	30.19	29.50	30.09	64946
2019-06-10	30.16	31.09	30.16	31.09	101934
2019-06-11	31.48	31.57	30.39	30.66	125998
2019-06-12	30.55	30.55	30.07	30.17	85240
2019-06-13	30.36	30.67	30.01	30.17	87347
2019-06-14	29.63	29.79	28.95	29.64	205466
2019-06-17	29.74	30.35	29.59	29.68	178828
2019-06-18	29.96	30.71	29.94	30.28	121430
2019-06-19	30.35	30.61	29.90	30.42	125077
2019-06-20	30.90	30.94	30.50	30.89	79644
2019-06-21	30.76	31.12	30.52	31.03	683062
2019-06-24	33.26	35.57	32.23	33.98	663085
2019-06-25	34.07	34.33	33.37	34.03	339784
2019-06-26	34.17	34.21	33.52	33.82	317548
2019-06-27	33.84	35.60	33.83	35.23	412190
2019-06-28	35.33	35.47	34.25	34.25	1247287
2019-07-01	34.96	35.64	34.72	35.01	243490
2019-07-02	35.01	35.27	34.09	34.65	129399
2019-07-03	34.74	34.91	33.69	34.18	53539
2019-07-05	33.88	34.13	33.40	34.04	62020
2019-07-08	33.82	33.82	33.02	33.17	120940
2019-07-09	32.96	33.43	32.78	33.38	222212
2019-07-10	33.61	34.18	33.16	33.30	101998
2019-07-11	33.25	33.36	32.90	33.19	147835
2019-07-12	33.22	33.66	33.06	33.46	72789
2019-07-15	33.67	33.82	32.96	33.74	87483
2019-07-16	33.66	33.66	33.04	33.05	111190
2019-07-17	33.35	33.35	32.47	32.94	118315
2019-07-18	32.94	33.92	32.94	33.45	92920
2019-07-19	33.30	33.77	32.73	33.52	178708
2019-07-22	33.73	34.55	33.67	34.21	69302
2019-07-23	34.31	34.75	34.12	34.64	63490
2019-07-24	34.69	36.19	34.69	36.07	198440
2019-07-25	35.81	36.66	35.13	35.45	355357
2019-07-26	35.60	35.62	34.93	35.34	128825
2019-07-29	35.26	35.32	34.45	35.00	185322
2019-07-30	34.70	35.76	34.65	35.55	144995
2019-07-31	32.58	33.77	31.66	33.37	687125
2019-08-01	33.47	34.71	32.54	33.01	262206
2019-08-02	32.81	32.96	32.12	32.71	175759
2019-08-05	32.23	32.47	30.89	31.34	201772
2019-08-06	31.59	31.71	30.35	30.56	216746
2019-08-07	30.25	30.86	30.12	30.32	95496
2019-08-08	30.74	30.83	30.10	30.15	153464
2019-08-09	30.02	30.02	28.83	29.12	190247
2019-08-12	28.87	29.11	28.40	28.44	112216
2019-08-13	28.50	29.12	28.33	28.65	93758
2019-08-14	28.24	28.82	27.73	28.18	330247
2019-08-15	28.30	28.31	27.42	27.95	127154
2019-08-16	28.10	28.75	28.10	28.69	184501
2019-08-19	28.81	29.36	28.81	28.95	132802
2019-08-20	28.86	28.93	28.30	28.34	79076
2019-08-21	28.74	29.27	28.17	29.26	289767
2019-08-22	29.48	29.48	28.69	29.26	113465
2019-08-23	28.92	28.92	27.61	27.84	106323
2019-08-26	28.19	28.33	27.35	27.46	69823
2019-08-27	27.58	27.58	26.78	27.20	132644
2019-08-28	27.04	27.50	26.93	27.11	92354
2019-08-29	27.53	28.19	27.45	27.92	146406
2019-08-30	27.69	27.69	26.73	27.26	195199
2019-09-03	27.02	27.48	26.90	27.22	184842
2019-09-04	27.61	28.14	27.58	27.82	298954
2019-09-05	28.28	29.36	28.17	28.43	120564
2019-09-06	28.50	28.50	27.93	28.10	108735
2019-09-09	28.55	29.02	28.35	28.96	179714
2019-09-10	28.90	29.65	28.52	29.55	106514
2019-09-11	29.57	31.08	29.53	30.88	176498
2019-09-12	31.15	31.60	30.42	31.49	173773
2019-09-13	31.59	31.59	30.88	30.95	118735
2019-09-16	30.68	31.80	30.68	31.67	118440
2019-09-17	31.48	32.18	31.20	32.13	95678
2019-09-18	32.11	32.19	31.67	32.12	92945
2019-09-19	32.23	32.79	32.11	32.24	182311
2019-09-20	32.17	32.28	31.55	31.80	317521
2019-09-23	31.71	32.84	31.56	32.69	75840
2019-09-24	32.93	33.30	32.36	32.74	122607
2019-09-25	32.62	33.20	32.22	32.73	75325
2019-09-26	32.75	32.79	32.18	32.73	86734
2019-09-27	32.64	32.64	31.77	32.38	224270
2019-09-30	32.53	33.05	32.36	32.68	110133
2019-10-01	32.86	33.73	32.29	32.73	209167
2019-10-02	32.58	32.85	32.23	32.63	197892
2019-10-03	32.64	32.79	31.50	32.38	136291
2019-10-04	32.53	33.28	32.31	33.25	91264
2019-10-07	33.32	33.59	33.02	33.27	109522
2019-10-08	32.90	33.10	32.13	32.24	107437
2019-10-09	32.48	33.00	32.28	32.74	79549
2019-10-10	32.91	33.30	32.39	32.76	161912
2019-10-11	33.37	33.88	32.89	32.94	135086
2019-10-14	32.83	33.11	32.41	32.83	66922
2019-10-15	32.81	33.51	32.70	33.35	66509
2019-10-16	33.06	33.77	33.06	33.37	50937
2019-10-17	33.56	34.33	33.56	33.88	143090
2019-10-18	33.67	33.98	33.05	33.26	96625
2019-10-21	33.62	34.46	33.56	33.88	68486
2019-10-22	33.83	34.20	33.35	34.05	200162
2019-10-23	33.83	34.40	33.15	33.67	185530
2019-10-24	34.04	35.95	34.04	35.49	422073
2019-10-25	35.44	36.48	35.08	35.33	1297794
2020-02-10	37.86	38.23	36.84	37.80	311818
2020-02-11	37.85	38.88	37.80	38.71	183899
2020-02-12	38.87	39.26	38.72	39.05	323819
2020-02-13	38.91	39.36	38.58	39.27	252885
2020-02-14	39.21	39.85	39.05	39.63	238213
2020-02-18	39.33	39.48	38.44	38.70	293032
2020-02-19	38.94	39.34	38.28	38.51	148947
2020-02-20	38.24	38.71	37.69	38.18	133776
2020-02-21	38.00	38.00	36.89	37.18	205257
2020-02-24	35.90	35.97	34.44	34.88	284204
2020-02-25	35.35	35.35	33.19	33.26	256695
2020-02-26	33.31	34.28	33.10	33.16	253805
2020-02-27	32.23	32.61	31.30	31.31	380796
2020-02-28	30.00	31.37	29.71	30.57	662591
2020-03-02	30.96	31.89	30.37	31.73	406060
2020-03-03	31.70	33.11	31.06	31.24	304345
2020-03-04	31.68	32.98	30.86	32.94	402137
2020-03-05	32.00	32.96	31.92	32.55	304974
2020-03-06	31.55	32.67	30.68	31.54	302486
2020-03-09	29.52	30.42	28.30	28.43	381792
2020-03-10	29.38	29.83	28.29	29.34	418569
2020-03-11	28.34	28.80	26.63	27.16	288999
2020-03-12	24.84	26.99	24.02	24.77	452916
2020-03-13	26.03	28.05	24.75	27.98	644064
2020-03-16	24.60	26.96	24.09	25.43	408908
2020-03-17	25.92	29.00	24.31	28.33	720050
2020-03-18	26.31	27.70	20.32	20.82	513743
2020-03-19	20.80	23.69	20.44	21.54	562019
2020-03-20	21.84	24.41	21.17	21.53	661067
2020-03-23	21.94	24.87	21.13	24.04	813925
2020-03-24	25.04	28.40	25.04	27.94	519387
2020-03-25	27.81	30.50	26.79	29.48	701521
2020-03-26	29.24	32.10	29.24	30.50	608120
2020-03-27	29.13	29.97	28.49	28.52	396231
2020-03-30	29.23	30.28	28.46	29.83	421862
2020-03-31	29.84	30.21	29.16	29.67	515132
2020-04-01	28.06	29.60	27.95	28.66	469883
2020-04-02	27.40	28.12	26.41	27.91	579948
2020-04-03	27.41	28.02	26.85	27.90	561432
2020-04-06	29.27	30.63	28.30	30.49	339566
2020-04-07	31.34	32.00	30.20	31.13	275981
2020-04-08	31.13	32.41	30.69	32.00	348219
2020-04-09	32.46	33.13	31.72	32.11	319402
2020-04-13	32.04	32.04	30.43	31.18	416655
2020-04-14	31.98	33.18	31.56	32.83	202209
2020-04-15	31.43	32.14	30.85	31.69	225356
2020-04-16	31.57	33.58	31.57	33.03	442882
2020-04-17	34.02	34.21	33.03	33.89	257643
2020-04-20	33.08	33.62	32.40	32.52	164851
2020-04-21	31.63	32.12	30.50	30.90	188420
2020-04-22	31.21	33.17	31.09	32.71	230271
2020-04-23	32.68	33.09	31.75	31.90	218432
2020-04-24	32.21	32.63	31.06	32.44	199383
2020-04-27	32.74	33.64	32.45	33.36	242981
2020-04-28	34.31	34.39	33.50	33.64	265795
2020-04-29	34.40	36.47	33.70	35.94	673905
2020-04-30	35.25	35.68	32.34	32.46	304702
2020-05-01	31.58	31.98	29.95	30.52	413503
2020-05-04	30.35	30.84	29.86	30.45	285979
2020-05-05	31.12	32.20	30.76	31.09	528467
2020-05-06	32.64	32.80	30.46	30.72	403918
2020-05-07	31.37	31.83	31.00	31.57	276474
2020-05-08	32.09	33.30	31.72	33.28	365288
2020-05-11	32.52	32.74	31.66	32.26	361958
2020-05-12	32.30	33.04	31.34	31.34	427254
2020-05-13	31.05	31.15	29.63	30.38	358920
2020-05-14	29.86	31.67	28.91	31.67	344126
2020-05-15	31.14	31.22	30.33	30.79	336075
2020-05-18	31.88	33.15	31.88	32.81	334311
2020-05-19	32.59	33.39	32.59	32.66	272671
2020-05-20	33.49	34.04	32.83	33.58	254778
2020-05-21	33.40	33.55	31.97	32.08	191049
2020-05-22	32.27	32.44	31.30	31.79	162677
2020-05-26	33.01	33.45	32.48	32.55	422627
2020-05-27	32.92	33.12	30.90	33.05	224480
2020-05-28	33.36	33.42	31.49	31.66	207653
2020-05-29	31.38	31.70	30.30	31.08	478401
2020-06-01	31.41	31.62	30.62	31.20	284434
2020-06-02	31.47	31.47	30.18	30.84	195303
2020-06-03	31.41	33.40	31.41	32.63	557323
2020-06-04	32.29	35.07	32.20	34.40	403492
2020-06-05	34.81	35.89	34.77	35.03	421682
2020-06-08	34.93	35.56	34.13	34.47	321062
2020-06-09	35.15	36.32	34.84	35.98	554023
2020-06-10	36.27	36.39	34.97	35.25	474553
2020-06-11	33.84	34.45	32.19	32.76	527207
2020-06-12	34.06	34.16	32.39	33.54	487996
2020-06-15	32.26	33.91	32.26	33.87	292706
2020-06-16	35.34	36.24	34.59	34.98	316890
2020-06-17	34.70	35.25	34.40	34.82	303895
2020-06-18	34.42	34.63	33.93	34.23	259360
2020-06-19	34.73	34.96	33.71	33.95	1050512
2020-06-22	33.86	34.03	33.03	33.83	289998
2020-06-23	34.20	34.20	33.35	33.58	369764
2020-06-24	33.50	33.68	32.76	33.28	541650
2020-06-25	33.07	34.49	32.86	34.45	328667
2020-06-26	34.09	34.45	32.46	33.00	945986
2020-06-29	33.43	34.17	33.17	33.69	298278
2020-06-30	33.40	34.18	33.40	34.04	345711
2020-07-01	33.98	34.11	32.71	32.75	255597
2020-07-02	33.66	34.23	33.24	34.11	234750
2020-07-06	34.75	35.37	34.64	35.10	339263
2020-07-07	34.76	35.21	34.52	35.02	432120
2020-07-08	34.98	35.43	34.82	35.32	240597
2020-07-09	35.30	35.70	34.86	35.52	202963
2020-07-10	35.73	35.73	35.07	35.43	315358
2020-07-13	35.74	36.19	34.35	34.38	319443
2020-07-14	34.07	34.77	33.50	34.75	211442
2020-07-15	35.43	35.43	34.12	34.57	309713
2020-07-16	33.90	34.03	33.51	33.94	233831
2020-07-17	33.99	34.88	33.79	34.65	207641
2020-07-20	34.26	35.61	34.21	35.50	146563
2020-07-21	36.00	36.20	35.36	35.65	261846
2020-07-22	35.49	35.97	35.37	35.83	170117
2020-07-23	35.59	37.20	35.48	36.58	404308
2020-07-24	36.52	36.52	34.52	34.57	254571
2020-07-27	34.69	35.95	34.69	35.86	193371
2020-07-28	35.57	35.84	35.06	35.09	296343
2020-07-29	35.23	36.27	34.96	36.06	235330
2020-07-30	35.44	37.71	35.44	37.63	368702
2020-07-31	37.69	37.84	36.71	37.82	282803
2020-08-03	37.99	39.47	37.83	39.29	318362
2020-08-04	37.94	39.31	37.94	38.67	455547
2020-08-05	35.86	38.79	34.84	38.61	817970
2020-08-06	39.00	39.13	36.33	36.36	318966
2020-08-07	36.38	36.94	34.56	35.13	311919
2020-08-10	35.35	35.39	33.88	33.98	325234
2020-08-11	34.34	34.79	33.95	34.01	225379
2020-08-12	34.54	35.36	34.18	35.14	253498
2020-08-13	35.03	35.14	34.45	34.72	241003
2020-08-14	34.72	35.17	34.65	34.98	200130
2020-08-17	35.44	36.61	35.05	36.35	347540
2020-08-18	36.21	36.52	34.65	34.85	256695
2020-08-19	34.96	35.35	33.91	33.98	236818
2020-08-20	33.42	33.49	32.13	32.62	260096
2020-08-21	32.46	32.78	32.22	32.54	225164
2020-08-24	32.84	32.95	32.08	32.37	183042
2020-08-25	32.42	32.81	31.97	32.56	326118
2020-08-26	32.61	32.61	32.18	32.25	206168
2020-08-27	32.62	32.66	31.22	31.68	328219
2020-08-28	31.97	32.15	31.65	32.02	131887
2020-08-31	31.80	31.92	31.23	31.24	284907
2020-09-01	31.21	32.12	31.02	32.06	243711
2020-09-02	32.27	33.20	32.02	33.18	208299
2020-09-03	32.93	32.93	31.52	32.16	499586
2020-09-04	32.27	32.50	30.59	30.92	378071
2020-09-08	30.18	30.50	28.90	29.25	646348
2020-09-09	29.66	30.06	28.80	29.51	540876
2020-09-10	29.68	29.80	28.61	28.70	263813
2020-09-11	28.93	29.09	28.08	28.33	378170
2020-09-14	28.80	29.27	28.60	29.00	381744
2020-09-15	29.23	29.23	28.45	28.86	283609
2020-09-16	29.13	29.55	28.85	29.09	197547
2020-09-17	28.51	29.70	28.27	29.48	509163
2020-09-18	29.70	30.16	29.05	29.50	628914
2020-09-21	28.81	29.17	28.45	29.01	281655
2020-09-22	29.19	29.22	28.32	28.89	348916
2020-09-23	28.67	29.17	28.25	28.46	266362
2020-09-24	28.40	29.05	28.25	28.72	334191
2020-09-25	28.58	28.94	28.35	28.72	242647
2020-09-28	29.11	29.80	29.01	29.76	205626
2020-09-29	29.56	30.47	29.53	29.94	203131
2020-09-30	30.06	30.53	29.60	29.78	325129
2020-10-01	29.98	30.92	29.98	30.88	167806
2020-10-02	30.21	30.70	30.15	30.29	181567
2020-10-05	30.56	31.10	30.41	30.93	127164
2020-10-06	31.22	31.86	30.90	30.99	224750
2020-10-07	31.40	32.02	31.25	31.57	202805
2020-10-08	31.92	32.90	31.62	32.88	192502
2020-10-09	33.36	34.55	33.07	34.46	220434
2020-10-12	34.69	35.27	34.50	35.12	190186
2020-10-13	34.92	35.51	34.54	35.36	186598
2020-10-14	35.54	35.60	34.16	34.28	107225
2020-10-15	33.76	34.06	33.43	33.98	101456
2020-10-16	34.14	34.24	33.47	34.01	164108
2020-10-19	34.01	34.17	33.67	33.82	127654
2020-10-20	33.92	34.08	33.35	33.56	105655
2020-10-21	33.72	34.42	33.62	34.08	118657
2020-10-22	34.32	34.47	33.47	34.43	181960
2020-10-23	34.51	34.68	34.01	34.17	240851
2020-10-26	33.76	33.89	32.88	33.25	186486
2020-10-27	33.36	33.36	32.18	32.26	158866
2020-10-28	31.47	31.74	30.65	31.48	222990
2020-10-29	31.34	32.99	31.14	32.85	152928
2020-10-30	32.69	32.72	31.67	32.07	164863
2020-11-02	32.70	33.38	32.25	32.96	205761
2020-11-03	34.40	36.09	33.89	34.83	410767
2020-11-04	35.05	36.02	34.29	35.79	321589
2020-11-05	36.29	37.64	36.10	37.51	439168
2020-11-06	37.73	37.96	37.12	37.60	147862
2020-11-09	39.20	40.70	38.76	39.64	363050
2020-11-10	39.64	40.42	38.84	39.62	283638
2020-11-11	39.95	40.55	39.82	40.13	171066
2020-11-12	39.77	40.23	39.15	39.45	309372
2020-11-13	40.00	40.62	39.97	40.49	204405
2020-11-16	41.07	43.30	41.07	42.58	585779
2020-11-17	42.07	42.20	41.42	42.10	266864
2020-11-18	42.15	42.61	41.57	42.00	195325
2020-11-19	41.73	41.84	41.00	41.54	235274
2020-11-20	41.38	42.22	41.28	41.72	260344
2020-11-23	42.28	43.15	40.47	43.11	216814
2020-11-24	44.42	45.10	43.38	44.58	466418
2020-11-25	44.29	44.59	42.97	43.69	172353
2020-11-27	43.73	45.00	43.73	44.85	89017
2020-11-30	44.66	44.85	43.79	44.21	251822
2020-12-01	45.00	45.27	44.41	45.03	202345
2020-12-02	44.91	45.22	44.48	44.55	252063
2020-12-03	44.83	45.86	44.59	44.76	200633
2020-12-04	45.10	46.38	45.06	46.22	178623
2020-12-07	46.34	48.35	46.34	47.65	336452
2020-12-08	47.16	48.01	46.54	47.53	209437
2020-12-09	47.83	47.92	45.53	45.71	266072
2020-12-10	45.27	46.87	45.11	46.64	355068
2020-12-11	46.27	47.84	46.10	46.94	274579
2020-12-14	47.18	47.65	46.06	46.50	332707
2020-12-15	47.05	47.90	46.77	47.10	430886
2020-12-16	47.17	47.58	46.07	47.31	526589
2020-12-17	47.57	47.73	46.87	47.26	164635
2020-12-18	47.39	48.49	46.86	47.34	1172609
2020-12-21	46.64	47.50	46.51	47.49	307436
2020-12-22	47.60	48.15	46.78	46.87	122615
2020-12-23	46.90	46.91	46.15	46.83	236969
2020-12-24	45.95	48.38	45.95	48.02	172339
2020-12-28	48.50	49.11	47.51	48.15	276148
2020-12-29	48.40	48.40	46.46	46.73	152802
2020-12-30	47.06	48.83	47.06	48.18	200701
2020-12-31	48.00	48.27	47.20	47.55	227038
2021-01-04	48.26	49.18	47.34	47.77	273337
2021-01-05	47.45	49.48	47.45	48.75	216270
2021-01-06	49.11	51.96	48.90	51.07	432776
2021-01-07	51.25	53.14	51.25	52.98	308799
2021-01-08	54.00	54.00	51.04	51.87	361597
2021-01-11	50.64	53.17	50.52	53.07	193328
2021-01-12	53.29	54.47	53.05	54.18	158365
2021-01-13	54.27	54.70	53.38	54.08	202099
2021-01-14	54.85	57.64	54.71	57.05	567024
2021-01-15	56.07	57.06	55.38	55.65	242949
2021-01-19	56.78	58.94	56.26	58.21	412241
2021-01-20	58.73	58.90	56.81	57.73	186263
2021-01-21	57.88	57.99	56.40	57.11	330934
2021-01-22	56.57	57.85	56.57	57.79	232501
2021-01-25	58.12	59.87	57.09	57.93	234356
2021-01-26	58.26	58.26	55.90	56.85	246077
2021-01-27	55.19	56.44	54.08	54.83	257955
2021-01-28	55.94	57.03	54.93	56.36	437162
2021-01-29	56.38	56.38	54.05	54.05	333365
2021-02-01	54.97	57.15	54.75	57.12	718216
2021-02-02	57.99	59.78	56.72	59.77	644545
2021-02-03	59.95	60.59	57.91	58.46	262611
2021-02-04	58.58	60.44	58.46	60.12	408997
2021-02-05	63.28	64.00	59.07	59.95	670990
2021-02-08	60.15	61.01	57.80	60.40	495949
2021-02-09	60.24	61.13	58.85	59.12	236940
2021-02-10	59.64	60.80	58.37	58.71	256446
2021-02-11	59.39	61.69	59.23	61.33	482534
2021-02-12	60.98	63.55	60.41	62.41	321859
2021-02-16	63.64	64.80	62.03	64.61	656020
2021-02-17	64.47	65.85	63.12	64.75	385069
2021-02-18	63.64	64.16	62.26	62.84	369751
2021-02-19	63.43	66.35	62.56	66.27	482791
2021-02-22	65.43	66.95	63.88	64.32	327531
2021-02-23	63.27	63.53	60.68	62.26	458456
2021-02-24	62.18	65.85	61.78	65.65	352601
2021-02-25	65.20	65.78	61.33	61.62	283173
2021-02-26	62.16	63.48	59.75	62.46	450403
2021-03-01	63.64	66.17	62.94	66.09	317778
2021-03-02	65.75	65.97	63.91	64.04	399122
2021-03-03	64.46	65.19	62.42	63.57	281850
2021-03-04	62.94	63.50	57.43	57.99	551656
2021-03-05	59.49	59.49	52.17	56.00	807132
2021-03-08	56.16	57.00	54.74	55.70	743849
2021-03-09	57.43	61.66	57.35	60.51	344059
2021-03-10	61.00	62.09	59.90	60.50	292267
2021-03-11	61.33	64.44	61.12	64.11	363003
2021-03-12	63.30	65.35	61.74	63.97	401274
2021-03-15	63.47	65.81	63.47	64.94	403032
2021-03-16	65.59	67.77	64.45	66.12	427554
2021-03-17	65.51	67.57	63.74	66.48	523137
2021-03-18	65.39	65.77	60.22	60.33	571402
2021-03-19	60.66	61.63	59.83	60.22	852444
2021-03-22	60.65	62.76	60.41	61.69	501977
2021-03-23	60.94	61.64	58.08	58.80	490176
2021-03-24	60.18	62.27	60.18	61.37	583285
2021-03-25	59.85	60.74	58.13	59.14	516338
2021-03-26	59.22	63.20	58.53	63.04	244081
2021-03-29	62.11	63.07	59.97	60.69	288788
2021-03-30	60.37	62.43	60.19	62.27	302653
2021-03-31	62.89	66.47	62.89	65.71	462629
2021-04-01	67.47	69.99	67.00	69.92	360874
2021-04-05	70.00	72.08	70.00	71.62	435624
2021-04-06	71.21	72.55	70.70	71.55	187419
2021-04-07	71.37	72.33	70.04	71.04	159471
2021-04-08	72.11	72.28	70.94	71.51	276067
2021-04-09	71.12	71.21	69.91	70.69	333041
2021-04-12	70.17	71.47	69.23	71.39	263300
2021-04-13	71.50	71.63	69.15	69.99	404512
2021-04-14	70.00	71.14	69.63	69.83	225140
2021-04-15	70.76	71.30	69.43	71.06	157120
2021-04-16	71.75	71.99	70.29	70.66	249366
2021-04-19	70.23	71.00	68.71	69.27	327786
2021-04-20	69.04	69.64	67.84	68.07	201587
2021-04-21	68.59	70.15	67.80	69.57	509396
2021-04-22	69.66	69.97	67.62	68.03	286717
2021-04-23	68.78	70.60	67.69	69.98	368322
2021-04-26	70.52	71.92	70.30	71.48	564894
2021-04-27	71.37	71.46	69.40	69.88	247622
2021-04-28	69.42	69.64	68.20	68.75	295872
2021-04-29	69.33	69.43	65.11	65.57	523695
2021-04-30	66.99	70.49	66.24	68.52	636980
2021-05-03	69.57	70.45	67.90	68.50	414396
2021-05-04	67.54	67.55	63.43	64.05	366023
2021-05-05	64.70	64.90	62.86	63.82	209635
2021-05-06	63.54	64.08	62.07	64.06	364401
2021-05-07	64.81	66.63	64.46	66.41	265478
2021-05-10	65.47	65.47	61.56	61.83	270243
2021-05-11	59.77	61.86	58.79	61.45	586506
2021-05-12	60.19	61.19	56.59	56.83	418731
2021-05-13	58.22	59.43	57.34	58.21	416475
2021-05-14	59.30	60.19	58.17	59.96	280152
2021-05-17	58.93	59.11	56.92	58.30	379722
2021-05-18	58.79	60.11	58.42	58.46	211218
2021-05-19	56.91	61.56	56.56	61.11	365859
2021-05-20	61.18	63.98	61.12	63.97	358683
2021-05-21	64.58	64.58	63.23	64.05	293626
2021-05-24	64.24	66.81	63.50	66.38	341177
2021-05-25	67.13	68.42	66.37	67.89	392589
2021-05-26	67.89	69.78	67.74	68.73	335467
2021-05-27	68.24	71.00	68.02	70.06	370385
2021-05-28	70.40	72.80	70.11	71.77	318887
2021-06-01	72.50	74.04	71.71	72.06	413134
2021-06-02	71.69	72.71	70.45	70.97	567074
2021-06-03	70.04	70.15	68.05	69.61	254087
2021-06-04	70.07	72.42	69.92	71.97	307080
2021-06-07	71.55	72.58	71.08	71.45	286840
2021-06-08	72.29	72.56	70.58	71.84	191434
2021-06-09	72.41	74.24	71.72	72.63	461448
2021-06-10	72.78	73.90	72.06	73.61	177014
2021-06-11	73.50	75.00	73.09	74.98	229595
2021-06-14	75.00	75.61	74.64	74.80	404824
2021-06-15	74.69	75.41	73.86	74.26	244395
2021-06-16	74.20	75.40	72.84	73.32	511973
2021-06-17	72.96	73.96	71.00	71.87	586289
2021-06-18	70.52	70.69	68.14	68.57	639733
2021-06-21	68.62	69.93	67.58	69.31	497857
2021-06-22	68.63	69.95	68.21	69.36	393501
2021-06-23	69.46	70.35	69.33	69.51	274183
2021-06-24	70.35	72.02	70.15	71.82	202580
2021-06-25	72.01	72.77	71.65	72.12	579120
2021-06-28	72.32	73.85	72.27	73.57	261921
2021-06-29	73.48	74.62	73.09	73.46	185312
2021-06-30	73.21	73.56	72.43	73.04	265711
2021-07-01	72.78	73.40	71.27	72.00	284637
2021-07-02	72.67	72.67	70.56	71.03	212204
2021-07-06	71.74	71.74	68.51	70.04	177646
2021-07-07	70.48	70.95	68.09	68.68	142254
2021-07-08	66.65	68.47	65.07	67.99	212602
2021-07-09	68.83	70.14	67.84	70.06	127535
2021-07-12	70.11	71.36	69.91	71.24	175241
2021-07-13	70.91	71.32	70.02	70.33	177826
2021-07-14	70.62	71.74	67.97	68.15	204124
2021-07-15	67.64	67.64	65.68	66.10	165021
2021-07-16	66.95	67.62	63.64	63.69	167223
2021-07-19	62.17	64.97	62.15	63.96	243988
2021-07-20	64.27	65.81	63.35	64.90	379910
2021-07-21	65.54	67.77	65.54	67.63	240099
2021-07-22	67.37	67.95	65.83	66.18	169543
2021-07-23	66.61	67.40	65.63	67.20	168697
2021-07-26	67.66	68.21	66.13	66.67	159728
2021-07-27	65.84	65.84	62.31	64.48	243049
2021-07-28	65.30	67.73	64.51	67.04	189447
2021-07-29	66.94	68.37	66.28	68.18	130672
2021-07-30	67.69	70.39	67.69	70.08	248363
2021-08-02	70.75	72.47	69.77	70.52	271203
2021-08-03	70.90	70.99	69.34	70.97	457997
2021-08-04	70.72	72.50	70.72	70.99	237115
2021-08-05	71.54	73.07	70.90	71.12	319488
2021-08-06	74.37	77.28	73.02	77.22	1152910
2021-08-09	77.54	79.45	75.59	78.12	536841
2021-08-10	78.19	78.36	76.12	76.98	212242
2021-08-11	77.08	78.88	75.25	76.07	323557
2021-08-12	75.80	75.87	70.93	72.76	465541
2021-08-13	72.70	73.24	71.71	72.19	249873
2021-08-16	71.71	72.77	71.19	71.54	286078
2021-08-17	70.50	70.57	66.74	67.27	348409
2021-08-18	67.44	68.87	66.98	66.98	195898
2021-08-19	66.13	67.12	65.63	66.22	243035
2021-08-20	66.45	67.50	65.00	65.80	199760
2021-08-23	66.83	69.00	66.83	68.95	153573
2021-08-24	69.20	70.75	69.20	70.00	194436
2021-08-25	70.03	72.84	70.03	72.76	294998
2021-08-26	72.28	73.93	71.72	72.44	208202
2021-08-27	72.87	76.46	72.87	75.87	403364
2021-08-30	76.54	77.00	73.77	75.29	183690
2021-08-31	75.38	75.57	73.48	74.13	211284
2021-09-01	74.81	75.88	73.79	75.12	207485
2021-09-02	75.86	76.88	75.07	76.64	205384
2021-09-03	76.18	77.92	76.18	77.80	218182
2021-09-07	78.00	79.50	77.74	79.29	187684
2021-09-08	78.46	78.63	75.50	76.10	325293
2021-09-09	75.66	76.92	75.15	76.54	216585
2021-09-10	77.56	78.86	76.83	76.89	242023
2021-09-13	77.90	78.54	76.31	77.50	172263
2021-09-14	78.30	79.99	77.50	79.54	247584
2021-09-15	79.36	79.36	77.77	79.05	248257
2021-09-16	78.52	79.81	77.66	78.91	229284
2021-09-17	79.09	79.09	76.57	77.07	508117
2021-09-20	75.01	75.23	72.90	74.15	357328
2021-09-21	75.25	75.25	73.13	74.37	167632
2021-09-22	75.29	76.71	74.38	76.07	260793
2021-09-23	76.40	78.18	76.21	78.09	210785
2021-09-24	77.22	77.96	76.22	76.35	215302
2021-09-27	75.23	77.60	74.36	76.84	249070
2021-09-28	75.55	76.82	73.93	74.78	190500
2021-09-29	75.61	75.61	71.26	71.80	279230
2021-09-30	72.82	74.10	72.09	72.25	292278
2021-10-01	72.98	73.54	70.51	73.06	267647
2021-10-04	72.51	72.51	69.51	71.83	282731
2021-10-05	71.95	73.87	71.55	73.23	169986
2021-10-06	72.33	73.54	72.10	72.71	153346
2021-10-07	73.91	74.62	72.89	73.09	212876
2021-10-08	73.70	73.70	71.63	71.87	77547
2021-10-11	71.25	73.04	71.25	72.32	95698
2021-10-12	72.88	72.88	70.23	70.64	150257
2021-10-13	71.25	72.43	69.82	70.17	177606
2021-10-14	71.64	72.75	70.93	72.61	133277
2021-10-15	74.20	74.20	72.13	72.20	160478
2021-10-18	71.77	73.13	71.09	72.90	138067
2021-10-19	72.90	74.82	72.85	74.48	82078
2021-10-20	74.11	74.11	72.72	73.10	136227
2021-10-21	72.75	73.63	71.83	73.39	227207
2021-10-22	73.91	75.98	73.91	74.35	112976
2021-10-25	74.81	75.78	74.52	74.60	141122
2021-10-26	75.00	75.56	74.16	74.58	141442
2021-10-27	74.23	75.90	73.77	73.84	180970
2021-10-28	75.29	78.05	74.73	77.99	170535
2021-10-29	76.91	79.51	76.91	79.21	263409
2021-11-01	79.24	81.08	78.73	80.72	324742
2021-11-02	81.00	82.57	80.48	81.50	260326
2021-11-03	81.40	84.50	81.00	84.29	307580
2021-11-04	84.34	87.70	84.05	87.51	501062
2021-11-05	89.87	93.77	89.11	92.81	567334
2021-11-08	94.05	94.96	90.24	90.50	284267
2021-11-09	91.14	91.26	88.63	89.91	225496
2021-11-10	88.62	89.94	85.85	86.33	219716
2021-11-11	87.18	88.41	86.98	88.27	319988
2021-11-12	88.74	90.24	87.96	89.60	360787
2021-11-15	90.75	91.27	87.01	88.26	266753
2021-11-16	87.46	91.50	87.39	91.06	280961
2021-11-17	90.81	91.25	89.23	90.46	203642
2021-11-18	91.53	91.53	88.19	90.33	182147
2021-11-19	89.40	91.14	89.40	90.02	168098
2021-11-22	90.65	93.65	89.64	89.72	269072
2021-11-23	88.87	91.70	87.84	91.59	320155
2021-11-24	90.44	92.73	89.64	92.65	150277
2021-11-26	90.09	91.14	88.35	90.50	279489
2021-11-29	92.79	94.94	91.35	94.76	370689
2021-11-30	94.17	96.06	92.00	94.16	671700
2021-12-01	96.55	101.26	94.04	94.07	493372
2021-12-02	92.67	94.45	90.37	93.73	352650
2021-12-03	94.00	95.53	90.41	92.88	378582
2021-12-06	93.46	93.57	89.43	92.96	288882
2021-12-07	95.45	99.64	95.00	98.46	354165
2021-12-08	98.81	100.00	96.34	98.06	260985
2021-12-09	96.78	98.48	95.07	95.32	209215
2021-12-10	95.93	96.34	91.74	92.29	283270
2021-12-13	92.40	93.25	90.93	92.07	346673
2021-12-14	90.79	92.72	90.07	91.87	301297
2021-12-15	92.25	96.05	90.27	96.00	416367
2021-12-16	96.25	97.00	90.01	90.96	422004
2021-12-17	89.92	93.56	88.65	91.62	664816
2021-12-20	90.55	91.80	88.41	90.53	232083
2021-12-21	92.38	94.11	90.90	93.99	252515
2021-12-22	93.94	96.76	93.64	96.71	265622
2021-12-23	97.40	99.55	97.40	99.11	219485
2021-12-27	99.75	102.73	99.50	102.27	259093
2021-12-28	102.47	103.77	98.82	99.52	212395
2021-12-29	99.52	101.27	98.91	101.04	167300
2021-12-30	101.04	102.82	100.17	100.89	392049
2021-12-31	101.10	103.34	101.02	101.23	337380
2022-01-03	102.00	104.41	101.36	103.61	274037
2022-01-04	103.58	104.25	97.56	102.94	433992
2022-01-05	102.90	103.70	97.26	97.37	267172
2022-01-06	96.99	100.00	96.00	98.94	320549
2022-01-07	98.31	100.92	95.19	95.22	486581
2022-01-10	93.69	93.69	88.07	92.56	499901
2022-01-11	92.46	95.48	91.03	95.11	343574
2022-01-12	95.65	99.65	95.37	97.21	354824
2022-01-13	99.45	100.98	94.82	95.16	297498
2022-01-14	96.03	106.09	95.75	105.96	662329
2022-01-18	103.53	103.55	93.99	94.02	467798
2022-01-19	95.75	97.24	91.06	91.42	423198
2022-01-20	92.67	96.21	91.31	91.57	386883
2022-01-21	90.56	94.89	89.35	89.47	683743
2022-01-24	86.79	95.00	86.24	94.70	513359
2022-01-25	92.29	93.47	89.26	89.41	370669
2022-01-26	93.11	94.59	87.32	88.91	401637
2022-01-27	89.25	89.34	83.74	84.19	419797
2022-01-28	84.19	84.70	80.02	84.67	723370
2022-01-31	84.81	91.63	84.80	91.54	393003
2022-02-01	92.25	93.69	89.50	92.97	346668
2022-02-02	95.00	95.74	91.18	92.95	291982
2022-02-03	88.86	90.57	87.29	87.85	319323
2022-02-04	86.96	91.18	85.84	90.05	396861
2022-02-07	89.97	93.71	89.95	90.42	337927
2022-02-08	90.00	93.52	90.00	93.09	463508
2022-02-09	97.32	97.93	90.17	93.04	506344
2022-02-10	90.16	96.06	90.16	91.87	301644
2022-02-11	91.58	92.91	86.91	87.56	304523
2022-02-14	88.11	90.04	86.25	87.13	355780
2022-02-15	89.20	91.29	88.29	91.08	237957
2022-02-16	90.21	92.64	89.69	92.07	205377
2022-02-17	91.05	91.70	88.95	88.99	154042
2022-02-18	88.31	89.05	85.26	85.78	238665
2022-02-22	84.37	87.23	83.44	84.45	238631
2022-02-23	85.69	86.81	82.07	82.25	194496
2022-02-24	78.28	87.06	77.37	86.70	314333
2022-02-25	86.57	88.80	85.47	87.85	262199
2022-02-28	87.17	88.58	85.40	86.21	436110
2022-03-01	86.68	87.63	82.04	83.20	308586
2022-03-02	84.36	88.07	83.70	87.47	171131
2022-03-03	87.78	87.84	84.25	84.90	151370
2022-03-04	83.88	83.88	77.75	78.64	325730
2022-03-07	79.23	80.75	73.74	73.98	366939
2022-03-08	74.26	78.84	73.68	76.74	290562
2022-03-09	79.37	81.32	78.94	80.64	340885
2022-03-10	78.46	80.29	77.36	79.95	149997
2022-03-11	81.76	81.91	77.87	77.93	166305
2022-03-14	77.26	78.42	74.00	74.95	314716
2022-03-15	75.23	78.13	74.86	77.88	191687
2022-03-16	79.36	86.10	79.36	85.82	394205
2022-03-17	84.29	87.28	84.05	86.83	198090
2022-03-18	86.49	90.48	85.60	90.33	453836
2022-03-21	90.00	90.97	87.51	88.67	245866
2022-03-22	89.09	91.31	88.60	89.55	211351
2022-03-23	87.82	90.00	86.02	86.51	187204
2022-03-24	87.79	90.40	86.46	90.28	119201
2022-03-25	89.90	89.90	87.19	88.29	207994
2022-03-28	88.15	88.88	85.42	88.72	170963
2022-03-29	90.89	92.76	89.87	91.54	204407
2022-03-30	90.97	90.97	86.76	87.09	139366
2022-03-31	86.94	87.78	86.19	86.89	432952
2022-04-01	87.55	88.91	83.81	84.84	391610
2022-04-04	85.45	86.45	83.06	83.88	253906
2022-04-05	83.35	83.35	78.35	79.09	371987
2022-04-06	77.40	77.95	74.91	76.43	536215
2022-04-07	75.94	77.77	74.33	77.03	441458
2022-04-08	76.23	76.23	72.42	72.59	407767
2022-04-11	71.70	73.16	69.61	69.68	385186
2022-04-12	71.00	72.93	69.81	70.21	215129
2022-04-13	71.05	72.70	70.26	71.80	232297
2022-04-14	72.14	72.19	68.31	68.37	226488
2022-04-18	68.14	70.42	67.71	69.07	198315
2022-04-19	69.07	72.51	68.50	71.95	366265
2022-04-20	74.10	75.56	73.36	74.77	361323
2022-04-21	76.47	77.60	73.09	73.50	314850
2022-04-22	73.31	74.67	71.37	71.51	224898
2022-04-25	70.26	73.13	70.26	73.01	319301
2022-04-26	72.27	72.33	69.91	70.46	281380
2022-04-27	70.15	72.38	69.52	69.90	238008
2022-04-28	71.82	74.16	69.66	73.17	224715
2022-04-29	72.00	74.55	70.90	71.14	200690
2022-05-02	70.93	72.86	69.75	72.37	248282
2022-05-03	72.25	73.58	70.88	72.44	361120
2022-05-04	72.10	77.95	70.75	77.40	348247
2022-05-05	75.69	77.29	71.39	73.42	354103
2022-05-06	72.27	73.62	70.53	71.72	199124
2022-05-09	69.50	70.47	67.74	69.41	342937
2022-05-10	71.17	72.95	69.33	71.96	431593
2022-05-11	71.04	72.90	69.24	69.37	290456
2022-05-12	68.79	71.04	67.17	69.70	287388
2022-05-13	71.33	73.93	70.79	72.73	259575
2022-05-16	71.62	75.21	71.38	73.19	258951
2022-05-17	75.68	78.35	75.68	78.00	272067
2022-05-18	75.70	78.87	72.29	73.08	303090
2022-05-19	72.82	75.17	72.76	72.90	279943
2022-05-20	75.29	75.30	69.59	73.21	224233
2022-05-23	73.28	75.52	73.28	74.38	180288
2022-05-24	73.24	73.24	69.90	70.59	255221
2022-05-25	69.89	74.60	69.89	74.26	241655
2022-05-26	73.91	79.34	73.91	77.85	261620
2022-05-27	79.32	82.44	78.69	82.24	494061
2022-05-31	81.43	81.43	79.32	80.38	218048
2022-06-01	81.04	81.18	78.36	79.81	205546
2022-06-02	79.14	83.46	79.14	83.10	155447
2022-06-03	81.33	83.27	81.04	82.34	239185
2022-06-06	83.86	83.86	80.56	81.11	199591
2022-06-07	80.19	83.89	79.53	83.67	232755
2022-06-08	82.96	83.68	80.01	80.68	245995
2022-06-09	80.04	81.29	78.20	78.28	155097
2022-06-10	76.71	77.61	74.31	74.80	223220
2022-06-13	71.51	73.36	69.77	71.89	316528
2022-06-14	72.20	72.58	70.26	72.30	255224
2022-06-15	73.94	74.61	71.34	73.12	220187
2022-06-16	70.16	70.55	67.23	68.21	232015
2022-06-17	68.70	69.56	67.27	67.28	539838
2022-06-21	69.35	72.13	69.19	71.05	245967
2022-06-22	69.56	71.31	69.50	69.52	406479
2022-06-23	69.26	69.91	67.25	68.52	384993
2022-06-24	69.40	73.36	69.40	73.35	1095930
2022-06-27	74.32	75.76	72.92	74.13	226608
2022-06-28	74.94	75.12	71.26	71.70	311072
2022-06-29	71.35	71.35	68.78	70.12	132678
2022-06-30	68.38	71.33	68.17	69.74	288908
2022-07-01	67.86	68.47	60.90	62.34	659974
2022-07-05	60.47	63.98	59.95	63.93	688432
2022-07-06	63.95	64.33	60.75	61.19	538720
2022-07-07	63.03	65.46	62.79	64.78	604781
2022-07-08	63.96	65.36	63.26	64.39	354908
2022-07-11	63.45	65.70	63.29	64.80	294529
2022-07-12	64.95	66.09	64.15	65.22	249730
2022-07-13	64.17	66.32	63.95	66.21	143157
2022-07-14	66.37	68.28	64.68	67.87	330712
2022-07-15	69.10	71.01	67.77	70.87	297436
2022-07-18	71.60	73.02	70.56	71.52	424242
2022-07-19	72.81	77.24	72.81	77.05	423945
2022-07-20	76.39	81.18	76.39	80.61	279728
2022-07-21	81.34	82.90	80.52	81.35	527998
2022-07-22	81.18	81.18	77.93	79.13	271432
2022-07-25	78.94	79.30	76.69	78.18	198053
2022-07-26	77.67	78.35	77.36	77.89	147626
2022-07-27	78.53	81.75	78.41	80.70	239865
2022-07-28	80.77	82.39	79.34	82.28	160512
2022-07-29	81.70	83.84	81.65	83.25	232774
2022-08-01	81.91	83.65	81.62	82.15	227364
2022-08-02	80.88	83.44	80.40	81.96	176020
2022-08-03	82.49	85.96	81.68	85.29	171053
2022-08-04	85.40	88.38	85.40	88.25	341273
2022-08-05	86.29	89.70	85.83	89.43	373616
2022-08-08	88.47	89.12	83.65	85.11	331634
2022-08-09	83.32	83.59	74.28	74.81	749586
2022-08-10	78.74	80.60	77.35	79.18	562613
2022-08-11	79.60	81.82	79.31	80.28	352475
2022-08-12	80.67	82.22	80.41	82.19	222552
2022-08-15	82.12	82.99	80.48	82.29	493273
2022-08-16	82.07	82.36	80.00	80.66	165250
2022-08-17	79.30	79.57	77.25	79.03	130592
2022-08-18	79.64	82.71	79.60	81.50	205523
2022-08-19	80.41	80.41	79.08	79.47	148495
2022-08-22	77.48	78.31	76.10	76.50	210584
2022-08-23	76.52	78.12	76.52	77.41	127530
2022-08-24	77.50	77.97	76.64	76.92	136809
2022-08-25	78.07	81.19	78.04	81.01	189387
2022-08-26	81.42	81.42	75.95	76.12	143441
2022-08-29	74.98	76.11	74.06	74.12	180202
2022-08-30	74.92	74.92	71.51	72.55	217110
2022-08-31	73.16	73.16	70.47	70.99	258795
2022-09-01	69.36	69.36	65.69	67.70	265695
2022-09-02	69.35	69.99	66.71	67.57	152868
2022-09-06	67.24	67.85	65.71	65.98	308994
2022-09-07	66.20	67.73	64.74	67.46	255629
2022-09-08	66.40	70.05	66.20	70.00	317458
2022-09-09	71.23	71.53	70.52	71.49	163275
2022-09-12	71.68	72.05	70.86	72.02	167123
2022-09-13	68.76	70.90	68.76	70.60	525541
2022-09-14	70.83	71.51	69.43	69.92	398643
2022-09-15	69.28	69.87	67.29	67.99	158544
2022-09-16	66.93	68.45	66.12	68.30	314820
2022-09-19	67.11	68.93	66.95	68.28	133255
2022-09-20	67.18	68.42	66.97	67.80	105595
2022-09-21	68.33	70.47	67.51	67.61	145638
2022-09-22	66.72	67.70	65.31	65.59	213340
2022-09-23	64.73	66.26	63.42	66.08	241551
2022-09-26	65.71	67.42	65.63	65.85	298296
2022-09-27	66.40	67.53	65.04	65.72	238571
2022-09-28	64.47	66.71	64.47	66.17	363433
2022-09-29	64.77	65.42	64.31	65.17	213907
2022-09-30	64.37	66.28	63.98	64.05	319163
2022-10-03	65.10	69.35	64.50	68.43	271066
2022-10-04	70.58	72.40	70.57	71.46	213044
2022-10-05	70.39	72.43	69.84	72.03	168635
2022-10-06	71.73	73.65	71.25	71.79	174868
2022-10-07	69.87	70.18	67.93	68.34	173268
2022-10-10	68.12	68.12	64.30	66.24	206933
2022-10-11	64.70	65.53	60.83	61.85	459794
2022-10-12	61.68	61.68	59.28	59.32	336320
2022-10-13	56.71	62.89	56.02	61.83	850544
2022-10-14	62.51	62.69	58.68	59.04	386129
2022-10-17	60.78	61.14	59.85	60.27	320951
2022-10-18	61.54	61.98	59.68	60.09	484055
2022-10-19	59.36	60.45	58.92	60.34	349705
2022-10-20	60.24	62.14	59.77	60.91	281455
2022-10-21	61.06	63.70	60.45	63.31	206277
2022-10-24	62.99	63.75	61.89	63.39	242428
2022-10-25	63.30	68.11	63.30	67.30	333623
2022-10-26	66.28	69.07	65.98	67.02	207729
2022-10-27	67.36	67.83	64.99	65.08	445259
2022-10-28	64.54	68.42	62.16	67.19	407360
2022-10-31	66.62	67.72	65.65	66.84	347296
2022-11-01	68.65	70.76	67.94	70.40	331335
2022-11-02	70.54	73.08	69.35	69.36	430143
2022-11-03	68.07	71.02	67.49	68.85	386733
2022-11-04	70.74	72.42	69.78	72.16	216331
2022-11-07	72.96	74.89	71.92	74.55	211395
2022-11-08	76.28	77.18	74.73	75.47	256463
2022-11-09	74.20	75.32	73.71	74.58	196570
2022-11-10	78.60	82.81	77.76	82.70	249044
2022-11-11	82.78	86.86	82.70	84.70	252126
2022-11-14	83.46	84.22	81.74	81.74	261966
2022-11-15	84.73	85.89	83.77	84.20	291756
2022-11-16	82.64	83.25	79.87	80.34	156297
2022-11-17	78.47	80.05	78.27	79.89	340699
2022-11-18	81.59	81.59	78.60	79.73	199646
2022-11-21	78.71	79.40	78.39	78.81	119557
2022-11-22	79.04	79.95	78.29	79.54	130849
2022-11-23	79.39	80.75	79.39	80.42	145043
2022-11-25	79.64	80.86	78.83	80.38	66368
2022-11-28	78.78	80.08	75.66	76.14	192780
2022-11-29	76.39	77.02	75.68	75.72	157527
2022-11-30	76.20	80.05	74.75	79.95	401197
2022-12-01	80.72	81.54	78.25	80.85	202127
2022-12-02	78.76	80.78	78.53	79.85	172160
2022-12-05	79.00	79.85	77.41	78.32	152763
2022-12-06	78.45	78.45	75.23	76.08	150503
2022-12-07	75.73	76.78	75.34	75.96	120317
2022-12-08	76.19	78.04	75.60	77.44	175127
2022-12-09	76.83	77.14	75.83	76.17	136487
2022-12-12	75.93	77.91	75.24	77.55	169267
2022-12-13	80.00	82.07	77.27	77.67	298307
2022-12-14	77.19	78.28	74.94	75.75	227962
2022-12-15	74.49	74.49	72.01	72.44	223279
2022-12-16	71.68	73.16	70.65	71.19	579273
2022-12-19	71.16	71.42	69.44	70.05	219182
2022-12-20	69.59	70.48	68.82	69.01	312549
2022-12-21	69.01	71.65	68.03	70.99	331588
2022-12-22	69.27	69.27	65.61	67.09	492762
2022-12-23	66.88	67.97	65.93	67.86	258795
2022-12-27	67.50	68.30	66.92	67.10	198367
2022-12-28	66.84	67.87	65.91	66.00	206752
2022-12-29	67.00	68.96	66.81	68.73	160525
2022-12-30	67.57	68.45	67.54	68.09	264347
2023-01-03	69.48	69.74	67.55	68.14	180780
2023-01-04	69.25	70.53	68.87	70.13	260347
2023-01-05	69.18	70.92	68.81	69.47	184322
2023-01-06	70.79	74.11	69.72	74.10	162892
2023-01-09	75.50	77.20	75.10	75.70	156614
2023-01-10	75.57	76.86	75.43	76.32	158690
2023-01-11	75.64	76.52	74.57	76.50	188084
2023-01-12	77.75	78.41	75.64	77.88	182496
2023-01-13	76.84	77.87	76.81	77.52	112712
2023-01-17	77.29	77.91	75.88	77.01	141475
2023-01-18	77.89	79.02	76.35	76.35	146650
2023-01-19	75.36	75.63	73.40	73.97	222043
2023-01-20	74.88	76.44	74.29	76.14	207062
2023-01-23	76.52	79.31	76.52	78.93	182515
2023-01-24	77.56	78.77	77.38	78.16	128767
2023-01-25	76.83	78.64	75.76	78.64	217905
2023-01-26	79.00	80.51	77.85	80.51	171712
2023-01-27	79.28	79.50	77.98	78.12	196501
2023-01-30	77.04	78.11	76.02	77.04	174825
2023-01-31	77.02	78.76	76.65	78.65	292451
2023-02-01	78.78	85.09	78.78	83.41	333021
2023-02-02	84.09	87.56	83.65	87.27	249716
2023-02-03	85.52	88.49	85.52	86.15	230851
2023-02-06	84.43	85.08	81.75	82.57	233574
2023-02-07	82.49	84.40	81.43	84.31	311317
2023-02-08	83.06	84.62	81.94	82.30	137711
2023-02-09	83.99	85.62	82.38	82.73	235435
2023-02-10	82.35	82.35	77.96	80.90	411916
2023-02-13	80.91	82.03	80.20	81.88	243870
2023-02-14	80.77	82.79	80.09	82.18	222706
2023-02-15	80.93	82.90	80.63	82.48	198150
2023-02-16	80.68	82.19	80.03	80.76	154174
2023-02-17	80.83	80.83	79.11	79.98	174631
2023-02-21	78.57	79.58	77.78	77.87	304507
2023-02-22	77.60	78.35	76.01	77.21	257123
2023-02-23	79.47	81.10	78.37	80.17	323602
2023-02-24	78.49	80.67	78.04	80.20	298995
2023-02-27	81.28	82.93	80.07	82.06	289856
2023-02-28	82.00	84.16	81.79	82.47	517756
2023-03-01	82.98	84.54	82.98	83.56	247854
2023-03-02	82.08	84.83	80.90	84.11	183721
2023-03-03	84.25	85.94	83.22	85.74	219717
2023-03-06	85.78	85.97	83.32	83.84	312068
2023-03-07	83.73	84.31	80.76	81.89	196749
2023-03-08	82.03	84.34	82.03	84.27	127340
2023-03-09	84.28	85.82	83.09	83.20	174989
2023-03-10	83.55	83.80	79.71	80.66	220514
2023-03-13	79.16	81.37	78.66	80.40	187184
2023-03-14	82.84	85.82	82.84	85.41	309339
2023-03-15	83.60	85.00	82.17	84.83	375333
2023-03-16	83.68	87.84	83.23	87.52	193667
2023-03-17	87.72	88.65	85.71	86.26	662175
2023-03-20	86.63	87.28	85.66	86.87	175012
2023-03-21	87.94	88.57	85.26	86.88	227287
2023-03-22	86.66	88.78	85.52	85.58	230437
2023-03-23	87.12	89.75	86.18	87.31	146275
2023-03-24	86.52	86.52	84.63	85.69	181356
2023-03-27	86.39	86.39	84.60	84.76	131813
2023-03-28	84.46	84.46	81.49	82.81	121791
2023-03-29	84.02	86.77	83.23	86.14	174757
2023-03-30	87.35	88.21	86.22	86.96	142814
2023-03-31	86.56	88.46	86.16	87.88	253711
2023-04-03	86.89	87.47	85.02	87.07	182049
2023-04-04	87.44	87.44	82.91	83.78	180345
2023-04-05	82.84	82.84	81.07	82.32	162452
2023-04-06	81.88	82.40	80.00	81.07	195308
2023-04-10	80.00	84.10	79.72	83.71	211447
2023-04-11	84.04	84.30	83.14	83.34	129204
2023-04-12	84.33	84.33	81.42	81.76	186643
2023-04-13	82.27	83.34	81.38	82.89	111701
2023-04-14	83.12	84.70	82.00	82.54	164804
2023-04-17	81.48	82.15	80.01	80.96	188578
2023-04-18	81.94	82.43	80.03	80.38	198893
2023-04-19	79.77	80.26	79.13	79.61	181601
2023-04-20	79.08	81.83	78.46	81.65	209698
2023-04-21	81.88	83.13	81.41	82.71	139217
2023-04-24	82.59	83.38	81.44	82.32	157181
2023-04-25	81.37	81.42	77.82	78.50	181973
2023-04-26	78.50	79.74	78.11	78.90	145282
2023-04-27	78.42	79.33	76.40	79.08	147514
2023-04-28	79.05	80.99	78.67	80.98	196584
2023-05-01	81.21	82.61	81.21	81.97	153452
2023-05-02	81.80	82.51	81.23	82.06	170140
2023-05-03	81.86	84.75	81.86	83.12	253085
2023-05-04	82.25	82.80	80.83	82.11	361015
2023-05-05	82.01	86.65	80.17	86.32	264592
2023-05-08	85.91	86.65	84.17	86.16	239154
2023-05-09	84.94	86.03	84.63	85.41	200218
2023-05-10	86.93	88.58	86.52	88.40	181871
2023-05-11	88.09	89.07	86.04	88.81	186651
2023-05-12	88.94	89.55	87.82	88.28	204735
2023-05-15	88.48	93.56	88.03	93.44	306920
2023-05-16	93.08	96.06	93.08	95.70	390146
2023-05-17	95.91	99.13	94.07	97.95	464743
2023-05-18	98.10	101.58	98.07	99.48	570180
2023-05-19	99.48	100.77	98.22	100.42	286941
2023-05-22	100.00	101.09	99.69	99.98	227415
2023-05-23	98.77	100.63	98.55	99.07	219118
2023-05-24	97.34	98.56	94.83	97.70	364829
2023-05-25	101.10	103.71	99.71	102.72	362368
2023-05-26	102.90	110.11	102.90	109.22	396422
2023-05-30	112.00	112.72	108.20	109.50	396509
2023-05-31	107.41	109.15	106.41	107.35	731200
2023-06-01	107.43	108.01	104.76	106.74	423031
2023-06-02	108.10	108.33	103.85	107.22	432677
2023-06-05	106.23	107.90	104.82	107.03	235053
2023-06-06	105.66	109.31	104.66	108.24	221489
2023-06-07	108.64	113.30	108.64	111.36	458479
2023-06-08	111.06	113.38	110.23	112.22	256890
2023-06-09	113.06	113.87	109.51	110.10	280218
2023-06-12	111.91	112.10	110.27	111.85	514273
2023-06-13	112.99	113.37	110.90	111.76	287260
2023-06-14	109.69	110.18	103.93	105.44	664736
2023-06-15	104.62	106.20	104.38	105.85	458660
2023-06-16	106.68	106.74	103.00	104.50	1022813
2023-06-20	104.39	107.00	104.31	106.42	301634
2023-06-21	106.00	106.93	105.05	105.92	264391
2023-06-22	105.40	108.83	105.24	108.00	274549
2023-06-23	105.07	107.54	104.76	105.45	685147
2023-06-26	106.20	109.46	106.20	108.27	299914
2023-06-27	108.14	113.63	107.05	112.79	241001
2023-06-28	112.61	114.94	112.00	114.16	389032
2023-06-29	114.99	117.63	114.44	116.42	463010
2023-06-30	117.68	117.99	116.00	116.47	272213
2023-07-03	116.45	117.93	114.21	115.69	104065
2023-07-05	114.43	114.54	109.73	109.81	351311
2023-07-06	108.25	109.44	107.29	109.08	212199
2023-07-07	108.70	110.58	107.97	108.17	172865
2023-07-10	108.25	110.81	108.25	110.04	241216
2023-07-11	110.03	110.63	104.90	107.06	312993
2023-07-12	109.41	109.48	107.92	108.85	286859
2023-07-13	109.66	112.67	109.52	112.09	271689
2023-07-14	112.79	113.36	111.34	111.78	258701
2023-07-17	113.15	118.11	112.57	115.90	400144
2023-07-18	114.60	114.88	112.34	114.00	240699
2023-07-19	113.22	113.85	111.29	112.65	179790
2023-07-20	109.93	110.20	104.52	104.84	439575
2023-07-21	106.31	107.56	104.96	105.96	361550
2023-07-24	106.67	107.18	103.94	107.13	349357
2023-07-25	107.54	110.90	107.54	109.33	253603
2023-07-26	108.22	109.00	106.87	108.09	151806
2023-07-27	111.66	118.62	111.66	117.30	704907
2023-07-28	118.92	123.83	118.39	122.16	496739
2023-07-31	121.61	126.64	121.61	124.32	496843
2023-08-01	122.74	123.45	121.54	123.21	332130
2023-08-02	121.10	121.51	117.47	119.35	266502
2023-08-03	118.35	120.82	117.21	119.46	220062
2023-08-04	118.46	119.98	116.54	118.42	201217
2023-08-07	120.34	122.11	118.73	121.88	229387
2023-08-08	120.03	121.01	119.15	120.25	288288
2023-08-09	119.50	120.00	116.21	118.54	299394
2023-08-10	119.04	119.94	112.61	113.18	495465
2023-08-11	108.00	111.93	105.58	110.00	857390
2023-08-14	109.16	111.67	107.71	111.27	349940
2023-08-15	110.71	112.90	109.83	112.04	264993
2023-08-16	112.75	113.75	110.47	110.49	274221
2023-08-17	110.80	112.11	109.74	109.76	342948
2023-08-18	109.42	111.66	108.44	110.37	267726
2023-08-21	110.00	114.79	110.00	114.12	308423
2023-08-22	114.90	115.62	112.76	112.82	252073
2023-08-23	113.19	117.47	112.95	117.38	330748
2023-08-24	119.57	121.52	114.67	114.76	416278
2023-08-25	115.12	116.37	111.22	113.60	212329
2023-08-28	114.85	116.21	113.61	114.24	193629
2023-08-29	115.41	134.28	114.62	129.83	1088166
2023-08-30	130.06	137.19	129.82	136.72	697488
2023-08-31	135.69	142.27	135.51	138.98	755746
2023-09-01	139.36	140.41	135.90	136.78	348796
2023-09-05	135.89	135.89	131.63	134.18	377433
2023-09-06	134.00	136.02	131.56	133.91	280088
2023-09-07	131.35	131.77	125.51	128.40	371719
2023-09-08	128.82	129.23	125.82	128.56	302559
2023-09-11	130.42	132.29	125.16	125.89	434557
2023-09-12	124.95	128.22	123.53	125.64	334982
2023-09-13	126.16	130.77	125.14	127.46	471423
2023-09-14	128.25	132.08	128.25	129.82	478716
2023-09-15	128.43	128.52	122.16	124.39	875401
2023-09-18	123.17	126.31	123.17	124.98	283317
2023-09-19	124.37	125.11	121.75	123.13	284088
2023-09-20	124.37	125.83	122.67	122.82	220182
2023-09-21	121.05	122.77	120.08	122.11	205178
2023-09-22	123.54	125.71	121.99	123.22	297556
2023-09-25	121.86	127.30	121.03	126.74	298640
2023-09-26	125.24	126.38	122.00	122.14	258285
2023-09-27	122.28	127.71	121.78	126.48	342909
2023-09-28	126.04	130.39	126.04	129.24	463082
2023-09-29	131.29	132.88	127.38	127.52	429923
2023-10-02	127.72	130.95	124.73	126.81	345771
2023-10-03	126.04	127.88	124.51	125.39	345823
2023-10-04	125.87	129.91	124.51	128.93	253857
2023-10-05	129.21	130.09	126.25	129.32	318375
2023-10-06	129.48	136.89	127.58	134.76	480679
2023-10-09	132.70	134.38	130.49	133.76	392064
2023-10-10	134.66	141.20	134.18	139.78	734941
2023-10-11	140.30	144.16	140.06	142.53	509156
2023-10-12	143.61	147.72	141.14	143.04	608502
2023-10-13	141.40	143.16	137.49	138.10	402221
2023-10-16	134.23	134.24	126.51	129.33	2188951
2023-10-17	127.01	129.72	121.41	127.83	9552163
2023-10-18	125.73	128.48	123.36	125.76	784214
2023-10-19	126.01	127.34	120.92	121.19	687039
2023-10-20	121.16	121.72	117.42	117.97	698324
2023-10-23	117.07	118.33	114.73	116.53	509027
2023-10-24	117.26	119.04	116.37	117.35	406537
2023-10-25	115.61	116.12	110.28	111.16	469077
2023-10-26	111.83	115.66	111.15	113.93	521624
2023-10-27	114.21	115.99	112.72	114.88	469205
2023-10-30	114.94	115.19	110.63	112.02	395713
2023-10-31	111.97	114.74	108.98	112.37	565666
2023-11-01	112.59	113.48	109.72	113.47	486413
2023-11-02	116.15	118.23	115.07	117.32	370182
2023-11-03	118.99	121.00	117.67	118.90	354643
2023-11-06	119.19	120.72	117.48	119.37	511788
2023-11-07	119.82	121.49	117.44	120.59	382334
2023-11-08	120.92	124.33	120.92	123.72	358217
2023-11-09	124.42	126.44	122.63	123.07	606765
2023-11-10	120.00	136.90	118.90	135.55	1025515
2023-11-13	134.40	136.48	132.20	135.75	403439
2023-11-14	139.03	140.00	135.81	136.44	446418
2023-11-15	137.84	140.00	135.98	137.16	309902
2023-11-16	137.26	140.01	134.90	135.15	349896
2023-11-17	133.97	134.97	131.78	134.96	552948
2023-11-20	134.10	136.55	134.10	136.21	236886
2023-11-21	135.55	135.79	133.67	135.14	291273
2023-11-22	136.79	138.59	135.38	136.55	206364
2023-11-24	135.96	137.61	135.89	137.59	92831
2023-11-27	137.20	139.35	135.36	138.29	328982
2023-11-28	137.12	138.75	134.84	136.18	359423
2023-11-29	138.24	142.77	138.24	139.88	381300
2023-11-30	140.63	141.80	137.63	141.01	658207
2023-12-01	140.00	141.73	138.12	141.05	301711
2023-12-04	139.73	142.23	136.98	141.99	391686
2023-12-05	140.12	140.81	138.22	139.85	298912
2023-12-06	141.90	143.93	137.66	137.67	273908
2023-12-07	138.63	139.76	135.67	138.84	289868
2023-12-08	138.80	141.46	137.16	139.20	293079
2023-12-11	140.75	145.36	140.12	144.59	291727
2023-12-12	144.49	149.31	144.49	146.87	503634
2023-12-13	146.35	151.15	144.13	148.58	454755
2023-12-14	150.87	157.03	149.79	156.70	525532
2023-12-15	157.72	158.45	150.79	151.00	615992
2023-12-18	150.92	152.54	148.82	150.32	275378
2023-12-19	151.07	152.39	148.72	149.00	356860
2023-12-20	147.24	149.78	145.08	145.41	288697
2023-12-21	149.25	154.31	149.25	154.20	302501
2023-12-22	154.27	156.02	152.43	153.91	262433
2023-12-26	154.80	156.87	154.80	156.11	142373
2023-12-27	157.37	158.50	154.99	156.29	174009
2023-12-28	155.61	156.72	153.31	155.29	180533
2023-12-29	155.00	155.37	152.16	152.90	197130
2024-01-02	149.85	149.85	141.61	144.58	407722
2024-01-03	141.89	142.60	137.42	138.72	492424
2024-01-04	136.93	139.35	134.88	137.34	324993
2024-01-05	137.00	137.00	134.11	136.19	382531
2024-01-08	137.30	139.90	136.90	138.02	480741
2024-01-09	136.32	146.13	136.32	144.58	478613
2024-01-10	144.40	145.49	140.36	141.73	391778
2024-01-11	140.69	143.25	138.27	142.43	241893
2024-01-12	143.72	145.00	142.29	144.23	278710
2024-01-16	143.92	148.05	143.89	147.54	245401
2024-01-17	145.90	146.88	141.79	146.50	267930
2024-01-18	151.29	156.24	150.56	155.29	424713
2024-01-19	157.45	163.39	156.48	162.87	428506
2024-01-22	164.84	169.50	164.84	167.75	478547
2024-01-23	167.27	167.44	164.52	166.13	273323
2024-01-24	169.82	172.36	165.87	165.96	436824
2024-01-25	170.79	171.68	163.86	164.26	362426
2024-01-26	161.05	165.31	158.40	160.51	547957
2024-01-29	160.67	164.63	159.13	164.47	334263
2024-01-30	163.97	165.59	163.30	164.29	550015
2024-01-31	161.72	164.80	158.39	161.50	509164
2024-02-01	162.39	164.02	160.61	162.95	406277
2024-02-02	162.18	166.26	162.18	164.93	319776
2024-02-05	165.64	167.93	162.40	167.43	334497
2024-02-06	167.42	168.63	153.61	155.77	597221
2024-02-07	158.57	161.00	154.43	158.52	642500
2024-02-08	158.71	166.37	157.97	164.76	733027
2024-02-09	171.01	180.12	161.78	180.01	943814
2024-02-12	179.67	181.66	171.88	173.78	664404
2024-02-13	166.59	174.55	165.79	168.39	600414
2024-02-14	171.44	173.87	169.99	173.08	534278
2024-02-15	174.87	177.96	172.54	176.46	523644
2024-02-16	178.22	186.38	178.22	182.23	715748
2024-02-20	179.19	179.69	168.25	168.80	764107
2024-02-21	166.60	168.93	164.95	167.95	479745
2024-02-22	175.00	180.90	174.21	178.15	387895
2024-02-23	178.60	180.45	175.05	178.46	280650
2024-02-26	179.35	181.31	177.64	180.51	224570
2024-02-27	182.39	184.32	178.36	180.02	235833
2024-02-28	177.73	180.84	175.58	180.51	222028
2024-02-29	184.00	185.42	181.04	184.16	465136
2024-03-01	185.88	194.03	182.76	192.59	366789
2024-03-04	194.71	199.72	193.80	194.73	468884
2024-03-05	191.97	193.40	185.81	187.83	288119
2024-03-06	190.76	193.10	187.74	190.30	363773
2024-03-07	192.00	198.97	190.51	196.61	269793
2024-03-08	196.50	199.17	185.13	185.19	358868
2024-03-11	182.62	182.62	174.21	180.49	441681
2024-03-12	181.13	182.95	178.17	182.86	342586
2024-03-13	180.75	183.22	175.54	177.03	330299
2024-03-14	176.15	178.28	173.40	175.01	416747
2024-03-15	173.96	178.30	172.84	175.43	847106
2024-03-18	177.76	180.62	173.46	175.74	418601
2024-03-19	173.20	176.42	170.05	175.65	315712
2024-03-20	176.02	178.66	172.20	178.48	309882
2024-03-21	184.67	187.50	182.89	183.01	363841
2024-03-22	181.39	184.70	179.68	183.44	251509
2024-03-25	182.10	186.90	182.10	184.40	335337
2024-03-26	184.99	186.00	180.30	180.48	258501
2024-03-27	181.59	181.59	176.03	180.49	254254
2024-03-28	178.45	182.76	178.00	181.08	373860
2024-04-01	181.21	187.00	180.39	185.30	301641
2024-04-02	182.22	185.46	180.24	184.97	441478
2024-04-03	179.78	189.93	179.22	189.72	385353
2024-04-04	193.11	193.55	183.51	184.63	597501
2024-04-05	185.58	190.28	184.62	188.59	320570
2024-04-08	190.31	192.37	188.46	189.88	262315
2024-04-09	192.37	192.37	185.21	187.80	349981
2024-04-10	183.67	187.92	180.70	184.33	335006
2024-04-11	185.10	191.62	183.68	191.35	250712
2024-04-12	186.58	188.95	182.20	184.12	346922
2024-04-15	186.00	189.58	181.48	183.07	246880
2024-04-16	184.13	190.52	182.91	189.72	400738
2024-04-17	188.31	188.60	180.75	181.94	491680
2024-04-18	179.79	182.83	176.17	177.63	692661
2024-04-19	177.11	177.62	166.65	169.39	606594
2024-04-22	170.15	170.92	167.41	170.77	505607
2024-04-23	172.64	177.86	171.18	176.10	343897
2024-04-24	180.12	180.62	174.47	176.76	291120
2024-04-25	175.56	182.43	173.37	182.33	572469
2024-04-26	183.65	191.04	180.96	189.77	398909
2024-04-29	189.15	191.10	187.67	190.22	372500
2024-04-30	189.00	192.59	185.35	185.49	760399
2024-05-01	184.00	191.34	179.25	185.23	619262
2024-05-02	188.13	195.77	186.51	195.71	644260
2024-05-03	200.00	204.39	197.27	200.80	636730
2024-05-06	202.42	210.11	202.31	208.65	470836
2024-05-07	208.14	213.47	207.99	211.13	740274
2024-05-08	207.79	209.28	204.49	206.15	379975
2024-05-09	207.93	212.41	207.84	208.42	677069
2024-05-10	227.16	233.84	215.18	224.35	999137
2024-05-13	224.50	227.87	219.86	221.62	548241
2024-05-14	221.51	229.35	219.40	228.30	449438
2024-05-15	230.72	234.71	228.36	233.63	469390
2024-05-16	233.02	235.42	223.25	223.97	507038
2024-05-17	225.63	227.49	220.70	223.50	436489
2024-05-20	224.13	231.70	224.13	227.70	417895
2024-05-21	226.70	231.30	224.37	230.58	241465
2024-05-22	232.49	233.32	227.25	228.87	394975
2024-05-23	235.84	238.13	225.31	227.52	420673
2024-05-24	229.01	235.70	227.61	233.14	261678
2024-05-28	235.51	235.51	226.96	229.94	496691
2024-05-29	225.75	230.50	222.54	226.68	439306
2024-05-30	226.52	226.67	220.72	222.58	437357
2024-05-31	221.60	222.86	209.58	216.70	718679
2024-06-03	220.46	220.46	208.59	215.50	493711
2024-06-04	212.78	215.21	206.44	208.98	422295
2024-06-05	214.34	225.00	213.17	221.98	492250
2024-06-06	221.21	224.77	215.00	217.07	387510
2024-06-07	217.17	221.54	214.99	217.20	414461
2024-06-10	213.40	221.00	212.66	218.28	403633
2024-06-11	217.44	218.51	213.06	218.36	341427
2024-06-12	223.58	232.02	221.77	224.76	400059
2024-06-13	225.00	226.26	221.22	223.58	314844
2024-06-14	218.98	222.18	216.44	219.45	339306
2024-06-17	220.01	223.20	216.32	222.64	420529
2024-06-18	222.63	233.05	220.66	229.35	730451
2024-06-20	230.28	230.99	219.20	221.79	584761
2024-06-21	219.20	219.75	207.60	216.40	938602
2024-06-24	214.94	217.45	212.14	213.40	631884
2024-06-25	215.45	219.42	211.60	219.18	494346
2024-06-26	218.30	221.96	213.06	215.56	509686
2024-06-27	216.54	222.32	216.13	220.00	601943
2024-06-28	223.64	227.99	218.79	219.56	6383531
2024-07-01	220.44	221.47	211.69	218.99	788507
2024-07-02	217.36	225.38	217.36	223.95	977499
2024-07-03	224.80	229.59	223.55	227.78	324454
2024-07-05	228.22	228.87	224.28	228.39	494602
2024-07-08	229.72	235.00	229.55	232.42	791109
2024-07-09	233.30	238.15	232.16	234.44	570300
2024-07-10	235.52	238.55	232.29	236.66	516488
2024-07-11	237.37	237.37	225.49	225.50	681455
2024-07-12	225.82	234.01	222.65	229.28	544604
2024-07-15	231.78	232.39	226.50	229.17	686798
2024-07-16	232.12	238.93	229.78	238.04	792952
2024-07-17	227.03	229.76	206.94	207.05	1150949
2024-07-18	210.90	211.01	196.76	203.34	969929
2024-07-19	203.53	204.61	196.50	197.01	483035
2024-07-22	201.20	209.02	200.92	208.58	395270
2024-07-23	206.61	213.45	206.61	211.91	458275
2024-07-24	208.09	210.53	197.04	197.93	578856
2024-07-25	196.37	198.91	186.03	189.14	1034379
2024-07-26	194.98	195.43	187.42	188.80	632788
2024-07-29	191.26	199.07	188.13	189.08	807955
2024-07-30	189.77	190.50	176.21	177.89	816019
2024-07-31	188.57	191.31	183.41	191.30	1137016
2024-08-01	186.41	190.73	169.89	173.67	791152
2024-08-02	165.12	167.94	157.21	158.45	1280349
2024-08-05	146.00	166.58	145.15	166.28	1375289
2024-08-06	167.60	171.08	164.36	168.49	803027
2024-08-07	173.64	175.91	163.44	164.00	605709
2024-08-08	170.52	178.44	166.83	177.81	930534
2024-08-09	190.00	201.91	190.00	192.94	1295522
2024-08-12	192.07	194.98	187.72	192.33	789646
2024-08-13	195.20	199.80	193.60	199.79	570344
2024-08-14	201.48	203.83	196.23	199.11	444600
2024-08-15	205.06	211.27	203.72	210.88	379860
2024-08-16	207.56	211.02	206.55	209.14	279722
2024-08-19	214.75	218.41	207.35	213.97	353919
2024-08-20	213.97	215.68	209.50	210.05	287070
2024-08-21	211.02	215.84	209.27	215.75	410494
2024-08-22	215.77	217.99	207.78	208.07	276885
2024-08-23	211.09	214.39	206.98	212.96	338301
2024-08-26	212.64	213.43	207.90	208.42	464412
2024-08-27	206.52	211.47	203.39	210.33	256196
2024-08-28	208.00	211.02	202.78	206.79	423506
2024-08-29	209.46	215.93	208.30	209.06	234810
2024-08-30	213.85	214.90	210.16	213.22	456568
2024-09-03	207.24	208.74	185.02	186.77	559859
2024-09-04	184.31	191.42	181.64	187.88	487239
2024-09-05	184.46	189.78	184.41	187.66	375907
2024-09-06	185.74	185.74	175.83	177.30	457189
2024-09-09	180.10	182.65	176.63	180.63	993505
2024-09-10	180.41	183.05	179.13	182.53	383748
2024-09-11	184.20	194.85	183.10	194.36	465094
2024-09-12	192.85	195.57	187.91	192.97	486942
2024-09-13	195.66	199.59	195.66	197.82	254009
2024-09-16	194.21	195.07	189.22	189.46	524796
2024-09-17	193.11	194.45	189.91	192.05	455648
2024-09-18	193.32	194.77	187.46	187.77	511143
2024-09-19	197.28	205.01	194.92	203.08	609213
2024-09-20	201.45	202.05	196.34	199.91	3237866
2024-09-23	200.33	210.16	198.49	200.52	628709
2024-09-24	202.37	203.04	197.36	199.34	383503
2024-09-25	201.10	205.47	201.10	203.51	398535
2024-09-26	222.57	226.74	213.79	222.67	1012888
2024-09-27	220.94	222.70	212.25	215.37	641703
2024-09-30	211.99	213.76	204.26	207.56	686904
2024-10-01	210.43	210.43	198.60	200.57	675915
2024-10-02	201.12	211.87	200.47	209.59	529426
2024-10-03	206.44	212.95	204.58	206.55	515063
2024-10-04	212.34	213.60	207.38	209.05	381627
2024-10-07	206.70	209.98	204.45	206.72	298992
2024-10-08	208.33	210.93	205.92	208.83	470338
2024-10-09	207.90	211.71	205.38	211.25	351693
2024-10-10	206.87	208.50	204.76	208.38	357454
2024-10-11	207.24	219.61	207.10	217.79	570896
2024-10-14	219.74	226.73	219.04	224.94	542592
2024-10-15	223.52	225.00	200.64	204.28	1571065
2024-10-16	211.76	213.74	203.06	204.61	961954
2024-10-17	210.56	214.76	207.52	209.67	1019316
2024-10-18	212.30	217.78	209.50	209.59	681759
2024-10-21	208.63	211.01	205.69	209.05	841048
2024-10-22	206.24	208.31	205.35	205.86	526137
2024-10-23	204.03	204.44	197.12	201.28	803383
2024-10-24	204.04	205.57	202.09	202.88	461544
2024-10-25	204.18	208.30	203.70	204.39	451948
2024-10-28	205.15	207.12	202.04	202.24	423125
2024-10-29	201.43	214.94	201.00	213.69	679794
2024-10-30	208.84	212.22	206.35	207.41	546210
2024-10-31	205.36	205.36	194.65	198.33	954095
2024-11-01	187.53	193.06	174.51	176.10	1839738
2024-11-04	174.56	182.30	172.71	172.95	1329081
2024-11-05	174.65	176.79	171.52	173.72	724305
2024-11-06	178.02	179.99	173.46	178.58	1391980
2024-11-07	181.44	181.74	175.01	176.29	974068
2024-11-08	174.98	176.07	170.43	176.04	1216407
2024-11-11	176.54	176.54	171.20	174.63	727917
2024-11-12	175.27	177.65	172.28	174.75	942125
2024-11-13	174.21	174.21	164.54	164.74	843670
2024-11-14	168.37	168.37	162.50	164.75	512761
2024-11-15	160.41	161.94	157.12	158.54	942003
2024-11-18	157.54	161.75	156.88	161.67	978873
2024-11-19	160.58	163.70	159.91	162.84	766761
2024-11-20	162.11	162.56	159.69	161.91	661555
2024-11-21	164.64	168.00	162.67	166.50	1063966
2024-11-22	165.83	166.40	163.80	166.29	967127
2024-11-25	168.20	168.37	164.28	165.19	992999
2024-11-26	167.80	168.25	161.43	162.90	633479
2024-11-27	162.90	163.13	157.69	161.04	608462
2024-11-29	165.29	167.85	163.86	164.18	449981
2024-12-02	163.98	172.26	163.52	170.85	990746
2024-12-03	168.69	173.90	168.20	172.59	631443
2024-12-04	175.01	175.77	170.09	170.13	705158
2024-12-05	168.89	169.90	164.31	164.99	950404
2024-12-06	165.49	169.35	164.61	168.84	656926
2024-12-09	169.13	171.96	167.80	168.99	527746
2024-12-10	169.87	169.87	161.82	163.34	628638
2024-12-11	165.76	169.79	165.03	167.60	485888
2024-12-12	164.99	167.05	163.45	166.45	395009
2024-12-13	167.24	170.00	164.93	167.09	511854
2024-12-16	167.95	174.34	166.29	170.55	583748
2024-12-17	169.31	173.99	169.31	172.23	553346
2024-12-18	174.65	182.34	169.29	170.17	1475308
2024-12-19	169.26	171.96	166.16	167.50	680063
2024-12-20	165.18	170.88	165.18	167.25	1693344
2024-12-23	168.74	174.55	168.61	174.27	463689
2024-12-24	174.01	175.40	171.65	172.70	227152
2024-12-26	171.47	174.00	171.20	172.45	222813
2024-12-27	170.89	171.65	167.63	170.66	596781
2024-12-30	167.65	169.66	165.26	167.80	590279
2024-12-31	168.42	168.81	165.62	166.67	329438
2025-01-02	168.02	173.37	167.54	171.41	377139
2025-01-03	172.42	180.57	172.42	180.03	912183
2025-01-06	185.79	197.33	185.00	192.39	1174347
2025-01-07	194.93	197.56	190.76	193.56	936998
2025-01-08	191.33	192.61	188.00	192.22	534379
2025-01-10	189.87	190.92	185.02	189.61	534222
2025-01-13	184.90	191.21	182.52	190.91	588357
2025-01-14	194.05	203.53	193.41	202.15	780215
2025-01-15	205.00	208.06	202.19	204.67	782091
2025-01-16	210.45	218.17	209.08	213.02	921028
2025-01-17	215.46	217.17	212.39	216.59	754177
2025-01-21	219.69	221.83	214.17	219.67	1389472
2025-01-22	222.95	228.42	222.47	224.50	780862
2025-01-23	216.86	219.55	214.76	217.04	773297
2025-01-24	218.68	218.68	210.15	213.59	812083
2025-01-27	197.00	197.66	179.26	183.27	2097102
2025-01-28	184.70	186.28	178.82	183.56	766067
2025-01-29	187.81	193.00	184.90	191.81	1063040
2025-01-30	194.75	206.03	192.97	205.18	1390814
2025-01-31	206.02	212.27	203.81	204.76	843212
2025-02-03	196.93	203.07	194.93	199.20	585559
2025-02-04	198.94	203.45	198.38	200.55	716400
2025-02-05	199.66	211.19	198.54	209.70	715483
2025-02-06	208.09	212.52	206.08	210.59	1405198
2025-02-07	197.75	198.88	181.47	186.96	2199936
2025-02-10	186.96	191.08	180.53	183.28	1202384
2025-02-11	182.96	184.08	175.92	175.98	938776
2025-02-12	173.18	174.56	168.43	168.63	1503476
2025-02-13	169.58	173.90	168.44	173.85	1157973
2025-02-14	171.46	177.06	170.82	176.55	1079870
2025-02-18	178.82	180.00	172.73	172.74	1145496
2025-02-19	172.36	172.99	169.81	170.92	721064
2025-02-20	170.00	171.96	166.97	167.15	764766
2025-02-21	168.49	169.01	159.10	159.46	1021152
2025-02-24	161.03	161.64	156.90	157.92	1075329
2025-02-25	156.55	158.11	150.07	150.97	1243619
2025-02-26	154.45	158.22	153.36	154.29	926372
2025-02-27	155.06	155.83	145.15	145.57	1442170
2025-02-28	145.50	148.47	141.50	145.66	1399844
2025-03-03	148.50	148.50	133.19	136.01	1209743
2025-03-04	134.47	139.49	129.53	135.41	1529266
2025-03-05	137.09	140.30	135.05	140.17	1076960
2025-03-06	134.96	139.33	132.49	134.25	1236779
2025-03-07	134.25	135.18	127.54	132.82	1311112
2025-03-10	129.57	129.95	122.48	123.50	1573793
2025-03-11	124.35	127.81	121.47	124.57	1024971
2025-03-12	129.22	135.38	128.98	133.99	1249252
2025-03-13	132.58	135.28	130.65	134.67	1274455
2025-03-14	136.81	141.27	136.81	138.69	1053058
2025-03-17	137.08	139.72	136.10	138.09	586840
2025-03-18	136.68	136.68	132.61	135.00	529622
2025-03-19	136.16	140.05	134.14	137.62	556385
2025-03-20	135.67	139.93	135.67	137.65	501824
2025-03-21	136.08	136.83	132.42	135.59	1002548
2025-03-24	138.96	142.26	138.11	140.92	661491
2025-03-25	140.12	141.66	137.55	138.76	603372
2025-03-26	137.50	139.67	131.85	133.08	749422
2025-03-27	132.02	133.26	127.94	128.42	848267
2025-03-28	125.60	126.11	120.68	122.07	979834
2025-03-31	119.00	121.43	116.16	121.34	971248
2025-04-01	120.23	123.38	118.37	123.07	713973
2025-04-02	120.12	127.67	120.12	125.43	554044
2025-04-03	118.00	119.59	109.46	109.83	1507558
2025-04-04	106.37	107.71	98.21	104.44	1760251
2025-04-07	100.69	118.18	98.79	111.65	1869292
2025-04-08	116.67	119.04	102.10	105.60	1725174
2025-04-09	107.98	136.24	105.91	133.37	3535565
2025-04-10	123.79	125.73	113.09	118.03	2363345
2025-04-11	116.70	121.76	114.31	120.40	917314
2025-04-14	124.13	125.00	118.26	120.77	665023
2025-04-15	120.62	122.12	118.91	120.47	567437
2025-04-16	114.85	116.39	109.18	114.89	1492163
2025-04-17	116.94	117.39	113.18	114.99	613111
2025-04-21	111.70	112.46	109.44	112.15	690320
2025-04-22	114.15	116.28	112.19	114.21	640124
2025-04-23	122.39	125.14	119.18	119.99	1060889
2025-04-24	122.92	127.26	122.43	125.71	914317
2025-04-25	124.42	126.93	124.00	125.59	550595
2025-04-28	124.52	126.42	121.05	124.73	784300
2025-04-29	122.38	124.23	120.68	122.28	799490
2025-04-30	118.09	122.27	116.47	121.97	962706
2025-05-01	125.10	125.93	120.53	120.73	1029348
2025-05-02	124.91	130.25	123.59	127.10	1167144
2025-05-05	122.86	126.61	122.86	124.39	716212
2025-05-06	121.80	123.94	120.62	122.42	650833
2025-05-07	122.86	125.64	120.87	125.19	1090135
2025-05-08	128.52	129.77	125.06	126.81	996634
2025-05-09	99.90	100.30	85.88	88.50	8593943
2025-05-12	93.95	95.40	91.19	93.49	6346065
2025-05-13	93.65	99.46	92.56	99.19	4694913
2025-05-14	100.50	104.27	98.96	104.08	2840182
2025-05-15	101.80	102.75	97.18	98.04	1644652
2025-05-16	97.93	99.47	96.49	99.40	1142719
2025-05-19	96.75	100.54	96.59	100.42	1359533
2025-05-20	97.86	99.43	96.20	97.25	1697531
2025-05-21	96.20	97.68	94.55	94.62	1579827
2025-05-22	94.42	97.13	94.42	94.83	966707
2025-05-23	91.30	93.38	90.93	92.02	1483339
2025-05-27	95.00	96.63	93.61	96.05	2206775
2025-05-28	96.60	96.60	93.39	93.62	680300
2025-05-29	97.76	97.98	93.62	95.04	1625011
2025-05-30	94.09	94.09	89.70	91.94	1558471
2025-06-02	92.57	93.12	90.66	92.76	745406
2025-06-03	92.58	95.95	91.39	95.51	1198055
2025-06-04	96.41	97.30	94.50	96.08	1048693
2025-06-05	97.23	97.30	93.49	94.32	872977
2025-06-06	95.87	98.34	95.02	96.10	844446
2025-06-09	98.38	101.31	97.50	99.46	1393724
2025-06-10	100.79	101.60	98.85	101.34	1091323
2025-06-11	102.72	102.72	98.64	99.94	1001177
2025-06-12	98.00	100.32	98.00	100.00	1003948
2025-06-13	96.30	97.80	94.22	94.70	1371692
2025-06-16	96.72	99.31	95.76	98.87	1531625
2025-06-17	97.65	100.61	97.28	97.32	1128681
2025-06-18	97.74	98.60	96.10	96.97	1003494
2025-06-20	97.88	98.42	94.30	95.82	1755991
2025-06-23	95.50	97.26	92.39	93.79	1322199
2025-06-24	94.53	96.79	94.00	96.79	1773354
2025-06-25	97.08	98.38	95.74	97.04	860843
2025-06-26	98.19	100.30	97.54	100.24	1632011
2025-06-27	100.44	101.30	97.81	98.88	1636367
2025-06-30	99.86	103.03	99.50	100.93	1555832
2025-07-01	101.00	101.92	97.91	100.23	1002873
2025-07-02	100.85	104.09	100.06	103.39	1011867
2025-07-03	104.11	104.75	102.76	104.04	698963
2025-07-07	103.04	103.95	98.56	98.70	1011661
2025-07-08	100.22	104.98	99.36	103.34	1327848
2025-07-09	103.06	105.64	102.20	102.68	1022616
2025-07-10	103.69	104.25	101.50	102.87	785833
2025-07-11	101.70	103.31	101.48	101.76	665220
2025-07-14	100.59	100.67	97.62	99.00	729874
2025-07-15	100.87	103.11	99.51	99.69	762879
2025-07-16	98.17	98.30	94.26	98.10	1184582
2025-07-17	98.56	99.22	96.00	98.70	977979
2025-07-18	99.50	99.50	96.47	96.95	773740
2025-07-21	97.69	100.65	97.29	99.64	1082546
2025-07-22	99.72	99.95	95.23	96.79	988822
2025-07-23	98.31	98.69	96.58	97.17	933952
2025-07-24	97.17	98.36	95.94	98.25	1102724
2025-07-25	98.31	99.49	97.10	99.44	998710
2025-07-28	100.82	104.00	100.82	101.84	1298258
2025-07-29	102.33	103.78	99.72	100.92	807713
2025-07-30	103.44	103.88	100.60	102.31	1455066
2025-07-31	100.00	100.46	94.35	94.75	1540395
2025-08-01	91.64	96.41	91.37	94.30	1402957
2025-08-04	95.73	97.29	94.82	97.20	1646707
2025-08-05	97.82	97.82	93.58	94.75	1278551
2025-08-06	93.79	93.98	89.40	90.00	2395202
2025-08-07	93.32	94.01	91.62	92.68	2152371
2025-08-08	94.21	104.69	93.50	102.88	3811223
2025-08-11	103.82	106.21	103.74	104.66	2249227
2025-08-12	106.35	110.35	103.53	110.21	1894320
2025-08-13	111.51	113.47	109.90	111.46	1549001
2025-08-14	109.73	110.65	108.86	110.03	999133
2025-08-15	109.57	109.57	106.34	106.95	1648198
2025-08-18	107.05	108.84	106.96	108.66	791858
2025-08-19	108.92	109.01	107.31	107.55	1026559
2025-08-20	107.30	108.49	103.61	105.93	1072783
2025-08-21	104.90	106.54	104.58	105.46	621594
2025-08-22	105.67	112.52	105.53	108.50	915046
2025-08-25	108.76	109.02	107.32	108.32	787644
2025-08-26	108.46	109.77	108.34	108.89	1186158
2025-08-27	108.00	108.55	107.04	107.99	545317
2025-08-28	108.22	109.77	106.77	109.30	616366
2025-08-29	108.00	108.27	104.94	106.00	1081186
2025-09-02	102.19	104.19	101.00	103.90	919205
2025-09-03	104.28	104.99	101.59	102.66	795810
2025-09-04	101.98	103.79	101.06	101.95	1371940
2025-09-05	103.55	105.16	102.50	104.07	947273
2025-09-08	105.18	105.35	103.25	103.63	997650
2025-09-09	103.78	104.57	102.91	104.21	829710
2025-09-10	105.00	107.49	104.64	106.04	1196159
2025-09-11	107.36	110.99	107.36	108.25	1264373
2025-09-12	108.19	112.64	107.55	110.98	1544730
2025-09-15	111.37	117.37	111.37	116.37	1896842
2025-09-16	117.48	122.21	116.47	120.58	2451572
2025-09-17	118.74	121.93	111.99	116.00	1542418
2025-09-18	122.88	125.70	120.63	123.33	2009572
2025-09-19	121.43	123.39	121.04	122.67	5037313
2025-09-22	127.15	132.38	127.00	130.12	2477287
2025-09-23	137.60	142.77	135.26	136.73	2998624
2025-09-24	136.52	137.35	130.56	130.96	2078792
2025-09-25	127.17	130.36	126.59	127.93	1308079
2025-09-26	127.65	129.56	126.53	127.58	956320
2025-09-29	129.72	132.62	129.70	130.40	1530471
2025-09-30	128.70	131.29	126.08	129.22	934684
2025-10-01	128.07	137.82	127.34	137.24	1183555
2025-10-02	142.80	145.00	138.53	139.83	1662503
2025-10-03	139.96	147.24	139.96	143.71	2419785
2025-10-06	146.94	150.21	145.30	145.30	1427116
2025-10-07	146.69	147.86	134.00	135.11	1490769
2025-10-08	134.65	139.21	134.49	139.12	1217173
2025-10-09	139.27	139.27	135.61	136.60	1271510
2025-10-10	137.52	139.27	121.15	121.34	1568155
2025-10-13	128.51	132.42	127.01	129.45	1552083
2025-10-14	125.06	132.82	124.51	130.38	1215055
2025-10-15	135.41	136.42	132.06	133.08	856151
2025-10-16	135.49	136.86	131.54	135.62	878619
2025-10-17	133.00	136.62	132.00	134.01	754253
2025-10-20	136.00	138.20	134.94	135.67	535769
2025-10-21	135.68	136.39	132.59	134.32	664652
2025-10-22	132.06	133.36	121.70	125.48	1061728
2025-10-23	125.30	133.06	125.30	131.93	1036312
2025-10-24	134.97	137.23	134.04	134.68	496224
2025-10-27	136.64	137.17	132.26	134.30	993999
2025-10-28	132.50	133.28	129.92	130.69	582238
2025-10-29	133.86	139.62	133.82	137.08	1105248
2025-10-30	135.89	139.60	134.13	137.05	955018
2025-10-31	137.51	138.87	132.66	134.96	802066
2025-11-03	134.99	136.16	130.26	131.71	987846
2025-11-04	126.50	131.16	125.33	129.11	883262
2025-11-05	128.89	136.34	128.89	135.76	1066902
2025-11-06	136.06	138.99	130.42	131.75	1739803
2025-11-07	118.97	140.17	118.97	139.09	2319149
2025-11-10	145.05	145.05	137.42	141.07	1157683
2025-11-11	140.34	140.70	132.96	133.44	722692
2025-11-12	135.32	137.11	133.58	135.52	789782
2025-11-13	133.72	135.00	127.39	129.73	687563
2025-11-14	124.91	132.50	121.86	127.92	775252
2025-11-17	125.34	129.84	125.19	127.30	721513
2025-11-18	126.60	128.53	122.61	124.09	913196
2025-11-19	125.99	132.40	124.77	130.95	782891
2025-11-20	134.76	135.45	124.96	125.28	814831
2025-11-21	124.14	128.69	121.58	127.18	763813
2025-11-24	127.40	133.47	126.57	132.24	581019
2025-11-25	131.79	137.89	129.89	136.99	768024
2025-11-26	138.00	142.55	138.00	140.47	510060
2025-11-28	140.90	143.48	140.60	143.16	308127
2025-12-01	143.63	147.85	141.65	147.00	749047
2025-12-02	149.94	155.61	149.51	154.01	898555
2025-12-03	154.64	161.49	152.20	158.12	1290027
2025-12-04	156.29	160.54	155.29	159.45	517125
2025-12-05	161.27	161.27	156.28	157.40	649733
2025-12-08	158.71	161.07	157.06	160.51	484064
2025-12-09	158.16	164.31	156.89	162.61	1137408
2025-12-10	162.85	171.32	162.49	168.37	1098135
2025-12-11	165.34	165.50	158.20	160.37	1207717
2025-12-12	158.58	161.28	152.44	156.36	948472
2025-12-15	159.37	161.20	155.09	156.02	683297
2025-12-16	156.51	157.61	153.33	154.25	472205
2025-12-17	153.86	155.50	146.79	147.54	689891
2025-12-18	153.46	155.60	149.64	151.73	668967
2025-12-19	152.01	158.21	152.01	156.36	1793210
2025-12-22	161.82	162.80	157.00	159.27	530655
2025-12-23	158.52	162.39	157.84	161.13	562689
2025-12-24	161.30	162.57	160.06	161.86	149831
2025-12-26	162.58	162.58	159.44	160.55	290302
2025-12-29	159.20	160.37	157.19	159.07	382716
2025-12-30	159.66	162.87	157.38	160.01	662768
2025-12-31	160.23	161.83	156.99	157.86	457564
2026-01-02	162.60	168.79	161.85	165.87	747829
2026-01-05	171.00	179.92	170.50	178.18	1167414
2026-01-06	180.00	188.07	179.98	187.26	898055
2026-01-07	182.77	187.25	181.00	184.00	662668
2026-01-08	183.17	183.55	176.00	180.38	524423
2026-01-09	182.18	190.67	182.18	189.65	806512
2026-01-12	187.92	191.62	187.00	191.03	625108
2026-01-13	194.02	198.54	189.74	197.44	1117900
2026-01-14	195.51	206.22	194.74	202.21	921921
2026-01-15	219.30	227.07	215.67	217.85	1631120
2026-01-16	220.93	223.57	214.44	220.26	931527
2026-01-20	217.00	222.00	214.36	216.16	941372
2026-01-21	217.77	219.47	212.75	216.58	891784
2026-01-22	224.21	224.40	211.25	211.80	890776
2026-01-23	210.26	212.11	204.71	211.88	613029
2026-01-26	209.20	209.50	201.72	206.74	1117092
2026-01-27	209.08	210.00	205.30	208.46	681190
2026-01-28	217.26	217.26	208.46	213.70	774972
2026-01-29	213.14	217.51	204.94	213.12	662511
2026-01-30	208.58	216.01	200.37	202.05	1233349
2026-02-02	198.94	205.61	195.31	202.43	854411
2026-02-03	208.75	208.75	194.28	199.94	707051
2026-02-04	199.76	202.44	180.18	188.60	1203892
2026-02-05	186.65	194.85	185.27	188.86	860118
2026-02-06	195.00	209.17	194.31	208.50	1036817
2026-02-09	207.70	214.45	206.46	214.08	750155
2026-02-10	215.98	221.04	213.55	217.71	758548
2026-02-11	220.00	229.87	217.92	222.42	909924
2026-02-12	224.00	225.96	213.01	214.71	901390
2026-02-13	215.24	225.00	214.03	217.23	1858872

Explore More About ONTO

Coins representing dividend payouts and trends

ONTO Dividend History

Discover Onto Innovation 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

ONTO Stock Split History

Discover Onto Innovation 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

ONTO Historical Prices

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

Web Analytics