PNFP Historical Prices

Summary

Key Stock Metrics

81.57

(April 4, 2025)

52-Week Low

131.91

(November 25, 2024)

52-Week High

131.91

(November 25, 2024)

All-Time High

89.92

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-08-22	4.75	4.75	4.75	4.75	23400
2000-08-23	4.75	4.81	4.75	4.81	39000
2000-08-24	4.75	4.81	4.75	4.75	29800
2000-08-25	4.75	4.81	4.75	4.78	32000
2000-08-28	4.78	4.78	4.75	4.75	19000
2000-08-29	4.63	4.81	4.63	4.63	23200
2000-08-30	4.69	4.69	4.63	4.63	21200
2000-08-31	4.63	4.69	4.63	4.69	34800
2000-09-01	4.63	4.75	4.63	4.63	18200
2000-09-05	4.63	4.63	4.50	4.50	3000
2000-09-06	4.50	4.50	4.50	4.50	8000
2000-09-07	4.50	4.72	4.50	4.72	3200
2000-09-08	4.72	4.72	4.53	4.53	8600
2000-09-11	4.72	4.72	4.50	4.50	17600
2000-09-12	4.72	4.72	4.50	4.50	5000
2000-09-14	4.72	4.72	4.50	4.50	12000
2000-09-18	4.63	4.63	4.50	4.63	8600
2000-09-19	4.63	4.72	4.25	4.25	48400
2000-09-21	4.00	4.00	3.75	3.75	12000
2000-09-22	3.56	3.56	3.00	3.50	28800
2000-09-25	3.69	3.75	3.69	3.75	9000
2000-09-27	4.13	4.13	4.00	4.00	6400
2000-10-02	3.88	4.06	3.88	4.06	10000
2000-10-03	3.88	3.88	3.50	3.50	16600
2000-10-04	3.56	3.75	3.56	3.75	8400
2000-10-05	3.63	3.88	3.63	3.63	4600
2000-10-06	3.81	3.81	3.81	3.81	1000
2000-10-09	3.75	3.75	3.75	3.75	1000
2000-10-10	3.75	3.75	3.63	3.63	5000
2000-10-12	3.56	3.63	3.56	3.56	5400
2000-10-13	3.50	3.50	3.38	3.38	11000
2000-10-16	3.25	3.44	3.25	3.41	33200
2000-10-17	3.38	3.38	3.00	3.00	27000
2000-10-18	3.06	3.50	3.06	3.50	8200
2000-10-19	3.50	3.50	3.16	3.16	9400
2000-10-20	3.25	3.44	3.25	3.25	3400
2000-10-23	3.44	3.44	3.44	3.44	1000
2000-10-25	3.31	3.31	3.31	3.31	2000
2000-10-26	3.31	3.31	3.31	3.31	14000
2000-10-27	3.50	3.50	3.31	3.31	1000
2000-10-30	3.31	3.38	3.31	3.38	41800
2000-10-31	3.44	3.44	3.38	3.38	3400
2000-11-01	3.44	3.63	3.44	3.63	1600
2000-11-02	3.63	3.63	3.63	3.63	20800
2000-11-07	3.50	3.63	3.50	3.63	2400
2000-11-09	3.50	3.50	3.50	3.50	5400
2000-11-10	3.56	3.56	3.56	3.56	2000
2000-11-13	3.56	3.56	3.56	3.56	4000
2000-11-15	3.88	3.88	3.88	3.88	1000
2000-11-16	3.88	3.88	3.88	3.88	3200
2000-11-22	3.56	3.56	3.56	3.56	1000
2000-11-24	3.56	3.56	3.56	3.56	5000
2000-11-28	3.56	3.56	3.56	3.56	1600
2000-12-05	3.75	3.75	3.50	3.50	11000
2000-12-06	3.50	3.50	3.50	3.50	2200
2000-12-08	3.75	3.75	3.38	3.38	7400
2000-12-11	3.31	3.31	3.31	3.31	28000
2000-12-12	3.25	3.25	2.38	2.50	97800
2000-12-13	2.38	3.00	2.00	2.94	162400
2000-12-14	3.00	3.00	2.50	2.75	7400
2000-12-15	2.88	3.25	2.88	3.00	69200
2000-12-18	2.88	3.00	2.88	3.00	9800
2000-12-19	3.00	3.25	2.75	2.75	17000
2000-12-21	2.75	2.75	2.75	2.75	60000
2000-12-26	3.13	3.13	2.81	3.00	4000
2000-12-27	2.81	3.13	2.81	3.13	13000
2000-12-28	3.13	3.13	3.00	3.00	28000
2000-12-29	2.94	3.00	2.88	3.00	26000
2001-01-02	3.25	3.25	3.25	3.25	7400
2001-01-03	3.25	3.25	3.25	3.25	4000
2001-01-08	3.50	3.50	3.50	3.50	60000
2001-01-12	3.38	3.38	3.38	3.38	4000
2001-01-16	3.63	3.63	3.63	3.63	200
2001-01-17	3.63	3.63	3.63	3.63	1000
2001-01-18	3.50	3.63	3.50	3.50	14600
2001-01-22	3.25	3.25	3.25	3.25	1000
2001-01-24	3.63	3.63	3.63	3.63	200
2001-01-31	3.53	3.53	3.53	3.53	1000
2001-02-01	3.38	3.44	3.38	3.38	19400
2001-02-07	3.63	3.63	3.25	3.25	17000
2001-02-08	3.28	3.53	3.28	3.53	3800
2001-02-09	3.81	3.81	3.81	3.81	1000
2001-02-12	3.44	3.44	3.44	3.44	6000
2001-02-13	3.44	3.44	3.44	3.44	6000
2001-02-15	3.44	3.44	3.44	3.44	4000
2001-02-21	3.44	3.44	3.44	3.44	8000
2001-02-22	3.44	3.44	3.44	3.44	4000
2001-02-26	3.44	3.44	3.44	3.44	2000
2001-02-28	3.63	3.63	3.50	3.50	2200
2001-03-01	3.75	3.94	3.63	3.63	24200
2001-03-02	3.63	3.63	3.56	3.63	20800
2001-03-06	3.63	3.75	3.63	3.75	3000
2001-03-09	4.00	4.00	3.88	3.88	6200
2001-03-12	4.00	4.00	4.00	4.00	3600
2001-03-14	3.50	3.50	3.50	3.50	1000
2001-03-16	4.00	4.00	4.00	4.00	200
2001-03-20	4.00	4.00	4.00	4.00	200
2001-03-22	3.50	3.50	3.50	3.50	1200
2001-03-28	3.38	3.38	3.38	3.38	1000
2001-04-04	3.38	3.38	3.00	3.25	5000
2001-04-05	3.63	3.81	3.63	3.75	3200
2001-04-09	3.07	3.13	3.07	3.13	2800
2001-04-12	3.13	3.13	3.13	3.13	1000
2001-04-16	3.82	3.82	3.75	3.82	2800
2001-04-18	3.82	3.82	3.82	3.82	200
2001-04-19	3.82	3.82	3.75	3.75	6000
2001-04-20	3.82	3.82	3.75	3.75	2800
2001-04-23	3.13	3.13	3.13	3.13	600
2001-04-24	3.13	3.82	3.13	3.75	4000
2001-04-25	3.50	3.50	3.25	3.25	3000
2001-04-26	3.38	3.38	3.38	3.38	1000
2001-04-30	3.26	3.26	3.13	3.13	9000
2001-05-01	3.30	3.37	3.30	3.37	4400
2001-05-08	3.10	3.13	3.10	3.13	6000
2001-05-09	3.50	3.63	3.35	3.57	24400
2001-05-17	3.63	3.63	3.13	3.13	3600
2001-05-22	3.18	3.63	3.18	3.48	1800
2001-05-23	3.38	3.38	3.38	3.38	800
2001-05-30	3.50	3.50	3.38	3.38	3200
2001-05-31	3.75	3.75	3.63	3.75	5600
2001-06-04	3.75	3.75	3.75	3.75	20000
2001-06-07	3.63	3.75	3.63	3.75	4000
2001-06-13	3.38	3.75	3.38	3.75	9600
2001-06-19	3.50	3.50	3.50	3.50	2000
2001-06-20	3.25	3.50	3.20	3.38	15200
2001-06-22	3.13	3.13	3.13	3.13	1000
2001-06-26	3.08	3.08	3.05	3.05	3800
2001-06-27	3.03	3.65	3.03	3.62	3600
2001-06-28	3.13	3.13	3.03	3.03	400
2001-07-03	3.50	3.50	3.50	3.50	4200
2001-07-06	3.75	3.75	3.75	3.75	1000
2001-07-11	4.00	4.00	3.95	3.95	1800
2001-07-12	3.88	3.88	3.88	3.88	4000
2001-07-16	3.88	3.88	3.88	3.88	200
2001-07-17	3.88	3.88	3.88	3.88	1400
2001-07-18	4.25	4.25	4.25	4.25	200
2001-07-19	4.25	4.25	4.00	4.00	2800
2001-07-20	4.00	4.00	3.88	3.88	6400
2001-07-24	3.88	3.93	3.88	3.88	3000
2001-07-25	3.88	4.00	3.88	4.00	2000
2001-07-26	4.03	4.03	3.08	3.50	11000
2001-07-31	3.50	3.75	3.50	3.75	3600
2001-08-01	4.00	4.00	4.00	4.00	1800
2001-08-03	3.75	3.75	3.75	3.75	1000
2001-08-07	3.75	3.75	3.75	3.75	3000
2001-08-08	4.50	4.50	3.65	3.65	1600
2001-08-09	3.75	4.00	3.65	4.00	4800
2001-08-10	3.75	3.88	3.75	3.88	2800
2001-08-13	3.80	3.80	3.80	3.80	2000
2001-08-17	3.68	4.10	3.68	3.90	10800
2001-08-21	4.00	4.00	3.75	3.75	2000
2001-08-22	3.68	3.68	3.68	3.68	4000
2001-08-23	3.68	3.75	3.68	3.75	2800
2001-08-24	3.88	3.88	3.70	3.70	2400
2001-08-28	3.75	3.75	3.70	3.75	12000
2001-08-30	3.68	3.75	3.68	3.75	4000
2001-08-31	3.75	3.75	3.75	3.75	400
2001-09-06	3.75	3.88	3.75	3.88	6000
2001-09-10	3.68	3.68	3.46	3.46	7000
2001-09-17	3.47	3.63	3.47	3.63	400
2001-09-18	3.50	3.68	3.50	3.68	4400
2001-09-19	3.68	3.68	3.68	3.68	3200
2001-09-20	3.68	3.68	3.68	3.68	1800
2001-09-21	3.68	3.68	3.68	3.68	200
2001-09-25	3.75	3.77	3.75	3.77	6000
2001-09-27	3.76	3.76	3.68	3.68	2000
2001-10-01	3.75	3.75	3.68	3.68	4000
2001-10-05	3.75	3.75	3.75	3.75	5000
2001-10-10	3.75	3.75	3.70	3.75	3400
2001-10-11	3.68	3.75	3.65	3.75	8400
2001-10-16	3.70	3.70	3.63	3.63	11400
2001-10-24	3.70	3.70	3.60	3.70	15600
2001-10-25	3.60	3.70	3.60	3.70	7000
2001-10-26	3.70	3.70	3.70	3.70	2000
2001-10-30	3.60	3.63	3.60	3.63	2000
2001-11-02	3.60	3.60	3.60	3.60	1000
2001-11-06	3.70	3.73	3.70	3.73	63200
2001-11-07	3.73	3.73	3.73	3.73	1200
2001-11-08	3.73	3.80	3.73	3.75	4000
2001-11-12	4.00	4.00	4.00	4.00	600
2001-11-13	3.75	3.75	3.75	3.75	20000
2001-11-19	3.75	3.75	3.75	3.75	2400
2001-11-20	3.80	3.80	3.75	3.75	70000
2001-11-26	3.75	3.90	3.75	3.90	2400
2001-11-27	3.75	3.75	3.75	3.75	3600
2001-11-28	4.03	4.03	4.03	4.03	2000
2001-12-06	3.90	3.90	3.90	3.90	400
2001-12-11	4.00	4.13	4.00	4.13	1400
2001-12-13	4.05	4.13	4.05	4.13	4600
2001-12-14	4.13	4.13	4.13	4.13	600
2001-12-17	4.13	4.29	4.13	4.29	1800
2001-12-24	5.13	5.13	5.13	5.13	1000
2001-12-26	5.38	5.38	5.38	5.38	2000
2001-12-27	5.50	5.50	5.13	5.13	3200
2002-01-02	5.03	5.03	4.88	5.00	3400
2002-01-04	5.13	5.13	5.13	5.13	200
2002-01-07	4.38	4.38	4.38	4.38	1000
2002-01-08	4.63	4.63	4.63	4.63	200
2002-01-09	5.13	5.25	5.00	5.13	12000
2002-01-10	4.63	5.25	4.63	5.25	2400
2002-01-11	4.75	4.88	4.75	4.88	8000
2002-01-14	5.13	5.20	5.13	5.20	600
2002-01-15	5.13	5.13	5.13	5.13	1000
2002-01-16	5.13	5.13	5.00	5.00	1800
2002-01-17	5.13	5.13	4.93	5.00	4200
2002-01-18	4.93	5.00	4.93	5.00	5200
2002-01-22	4.93	5.00	4.93	5.00	1200
2002-01-23	4.93	4.98	4.80	4.98	15000
2002-01-24	4.84	4.84	4.84	4.84	1000
2002-01-25	4.84	4.97	4.84	4.97	33200
2002-01-29	4.84	4.95	4.84	4.95	17600
2002-01-31	4.84	4.85	4.70	4.75	111000
2002-02-01	4.75	4.75	4.68	4.68	19000
2002-02-04	4.70	5.00	4.70	5.00	2000
2002-02-05	4.95	4.95	4.95	4.95	200
2002-02-15	4.75	4.75	4.73	4.73	5000
2002-02-19	4.75	5.00	4.75	4.98	12400
2002-02-22	4.98	4.98	4.88	4.88	800
2002-02-25	4.73	4.73	4.73	4.73	1400
2002-02-28	4.73	4.98	4.73	4.98	2800
2002-03-06	4.82	4.93	4.82	4.88	1000
2002-03-11	4.82	4.82	4.82	4.82	3000
2002-03-12	4.75	4.75	4.75	4.75	1000
2002-03-13	4.88	4.93	4.76	4.76	15400
2002-03-14	4.76	4.76	4.76	4.76	1000
2002-03-15	4.95	4.95	4.93	4.93	2000
2002-03-19	4.76	4.76	4.76	4.76	2000
2002-03-20	4.93	4.95	4.93	4.93	13200
2002-03-21	4.93	4.93	4.93	4.93	5800
2002-03-22	4.88	4.90	4.86	4.90	31400
2002-03-25	4.86	4.93	4.86	4.88	21000
2002-03-26	4.88	4.88	4.88	4.88	400
2002-03-27	4.88	4.88	4.88	4.88	2000
2002-04-01	4.85	4.85	4.85	4.85	1000
2002-04-03	5.18	5.18	5.18	5.18	1200
2002-04-09	4.95	4.95	4.95	4.95	1000
2002-04-10	5.08	5.08	4.88	4.88	1000
2002-04-12	4.90	5.00	4.90	5.00	10000
2002-04-16	5.08	5.08	5.05	5.05	1800
2002-04-17	5.15	5.15	5.10	5.15	4600
2002-04-22	5.05	5.05	5.05	5.05	4000
2002-04-23	5.00	5.00	5.00	5.00	1000
2002-04-26	5.15	5.15	5.08	5.08	2000
2002-04-30	5.15	5.25	5.15	5.25	4800
2002-05-01	5.13	5.53	5.13	5.50	13400
2002-05-03	5.65	5.65	5.25	5.25	8200
2002-05-06	5.38	5.38	5.38	5.38	400
2002-05-07	5.25	5.38	5.25	5.38	11800
2002-05-08	5.50	5.50	5.50	5.50	200
2002-05-09	5.50	5.50	5.25	5.50	600
2002-05-10	5.00	5.00	4.95	5.00	8400
2002-05-13	5.50	5.50	5.08	5.50	2400
2002-05-15	5.25	5.38	5.25	5.38	3600
2002-05-16	5.09	5.25	5.09	5.18	7400
2002-05-17	5.55	5.55	5.09	5.21	40200
2002-05-20	5.21	5.53	5.21	5.53	3200
2002-05-21	5.24	5.24	5.24	5.24	400
2002-05-22	5.24	5.53	5.24	5.53	2400
2002-05-23	5.50	5.53	5.50	5.50	8800
2002-05-24	5.50	5.50	5.38	5.38	1800
2002-05-28	5.28	5.65	5.28	5.50	7200
2002-05-29	5.95	5.95	5.65	5.65	1600
2002-05-30	5.64	5.64	5.50	5.50	3000
2002-05-31	5.60	5.60	5.60	5.60	1200
2002-06-04	5.40	5.50	5.40	5.50	27200
2002-06-06	5.45	5.45	5.45	5.45	2000
2002-06-11	5.33	5.63	5.33	5.53	721000
2002-06-12	5.75	5.75	5.56	5.61	165200
2002-06-13	5.63	5.70	5.58	5.70	46400
2002-06-14	5.70	5.70	5.66	5.70	5000
2002-06-17	5.73	5.75	5.73	5.75	14400
2002-06-18	5.68	5.75	5.68	5.75	5800
2002-06-19	5.80	5.80	5.73	5.73	19400
2002-06-20	5.68	5.75	5.68	5.73	117200
2002-06-21	5.75	5.75	5.73	5.73	4000
2002-06-24	5.73	5.73	5.73	5.73	600
2002-06-25	5.87	5.91	5.87	5.90	15200
2002-06-26	5.90	5.90	5.85	5.90	7000
2002-06-27	5.83	5.88	5.83	5.87	26000
2002-06-28	5.88	5.88	5.85	5.87	56600
2002-07-02	5.88	5.88	5.79	5.83	92200
2002-07-03	5.80	5.80	5.73	5.80	46800
2002-07-08	5.83	5.88	5.80	5.88	12800
2002-07-09	5.84	5.88	5.84	5.85	12200
2002-07-10	5.84	5.84	5.78	5.80	5000
2002-07-11	5.85	5.85	5.75	5.75	1000
2002-07-12	5.84	5.84	5.75	5.75	18800
2002-07-15	5.75	5.78	5.75	5.78	45000
2002-07-16	5.75	5.85	5.75	5.78	22400
2002-07-17	5.85	5.88	5.76	5.88	56800
2002-07-18	5.88	5.88	5.79	5.79	52000
2002-07-22	5.75	5.75	5.75	5.75	2000
2002-07-23	5.80	6.50	5.75	5.75	16000
2002-07-24	5.75	5.88	5.75	5.88	15400
2002-07-25	5.87	5.87	5.75	5.84	3600
2002-07-26	5.87	5.87	5.87	5.87	2000
2002-07-29	5.88	5.88	5.87	5.87	8400
2002-07-30	5.80	5.80	5.75	5.75	6600
2002-08-02	5.78	5.78	5.78	5.78	12000
2002-08-05	5.75	5.85	5.75	5.75	11000
2002-08-06	5.75	5.78	5.75	5.75	12200
2002-08-07	5.77	5.88	5.75	5.88	27600
2002-08-08	5.88	5.88	5.88	5.88	3800
2002-08-09	5.88	5.88	5.88	5.88	6000
2002-08-12	5.80	5.80	5.80	5.80	2000
2002-08-13	5.80	5.80	5.75	5.79	5000
2002-08-14	5.78	5.85	5.78	5.78	8200
2002-08-15	5.78	5.86	5.78	5.80	9600
2002-08-16	5.80	5.88	5.80	5.81	2400
2002-08-19	5.88	5.88	5.79	5.79	4000
2002-08-20	5.79	5.79	5.75	5.79	16200
2002-08-21	5.76	5.76	5.76	5.76	1000
2002-08-22	5.75	5.88	5.75	5.76	27200
2002-08-23	5.81	5.81	5.78	5.78	7600
2002-08-26	5.81	5.81	5.80	5.81	5000
2002-08-27	5.88	5.88	5.75	5.88	28400
2002-08-28	5.76	5.88	5.76	5.76	7800
2002-08-29	5.87	5.88	5.75	5.78	10400
2002-08-30	5.87	5.87	5.87	5.87	3600
2002-09-03	5.78	5.88	5.75	5.88	12400
2002-09-04	5.88	5.88	5.75	5.85	36000
2002-09-05	5.79	5.79	5.75	5.76	5600
2002-09-06	5.75	5.78	5.75	5.75	11000
2002-09-09	5.76	5.88	5.75	5.75	15400
2002-09-10	5.76	5.85	5.76	5.85	3600
2002-09-11	5.87	5.87	5.75	5.75	7800
2002-09-12	5.76	5.76	5.76	5.76	1600
2002-09-13	5.76	5.76	5.75	5.75	7800
2002-09-16	5.76	5.80	5.75	5.80	24800
2002-09-17	5.75	5.80	5.73	5.75	128200
2002-09-18	5.65	5.65	5.65	5.65	5600
2002-09-19	5.65	5.75	5.65	5.65	15600
2002-09-20	5.65	5.75	5.63	5.63	30000
2002-09-23	5.63	5.75	5.45	5.75	52400
2002-09-24	5.55	5.55	5.53	5.53	2200
2002-09-25	5.53	5.60	5.53	5.60	19200
2002-09-26	5.55	5.63	5.55	5.58	20600
2002-09-27	5.75	5.75	5.55	5.55	9400
2002-09-30	5.63	5.63	5.60	5.60	3000
2002-10-01	5.55	5.55	5.55	5.55	8200
2002-10-02	5.55	5.63	5.55	5.63	12200
2002-10-03	5.56	5.57	5.56	5.56	9000
2002-10-04	5.58	5.60	5.56	5.58	7200
2002-10-07	5.65	5.65	5.59	5.59	15000
2002-10-08	5.70	5.70	5.56	5.62	33200
2002-10-09	5.56	5.75	5.56	5.70	12800
2002-10-10	5.62	6.05	5.56	6.00	15200
2002-10-11	6.00	6.00	5.63	5.63	11600
2002-10-14	5.63	5.83	5.53	5.83	6200
2002-10-15	6.25	6.25	5.53	5.53	7000
2002-10-16	5.57	5.57	5.56	5.56	4200
2002-10-17	6.00	6.00	5.56	5.80	8200
2002-10-18	6.12	6.12	5.88	5.88	1200
2002-10-21	5.88	6.12	5.75	5.75	18000
2002-10-22	5.76	5.88	5.75	5.75	9600
2002-10-23	5.76	5.76	5.51	5.51	10000
2002-10-24	5.58	5.65	5.58	5.65	12200
2002-10-25	5.55	5.55	5.55	5.55	1000
2002-10-28	5.60	5.60	5.55	5.55	3800
2002-10-29	5.58	5.58	5.58	5.58	13000
2002-10-30	5.58	5.60	5.58	5.58	18600
2002-10-31	5.65	5.75	5.58	5.58	13400
2002-11-01	5.65	5.66	5.58	5.58	15600
2002-11-04	5.69	6.25	5.63	6.08	27000
2002-11-05	6.06	6.06	6.05	6.05	4800
2002-11-06	5.88	5.92	5.88	5.92	9000
2002-11-07	5.80	5.80	5.80	5.80	800
2002-11-08	5.90	6.25	5.63	5.66	4200
2002-11-11	5.75	6.00	5.75	5.88	4000
2002-11-13	5.82	5.89	5.78	5.78	3400
2002-11-14	5.81	5.82	5.60	5.63	30600
2002-11-15	5.74	5.74	5.74	5.74	200
2002-11-18	5.75	5.75	5.75	5.75	1000
2002-11-19	5.71	5.71	5.60	5.70	2800
2002-11-21	5.76	5.85	5.76	5.85	1200
2002-11-25	5.76	5.82	5.75	5.82	2200
2002-11-26	5.85	6.01	5.85	6.01	5800
2002-11-27	6.07	6.25	6.01	6.01	14800
2002-11-29	6.10	6.10	6.10	6.10	400
2002-12-02	6.07	6.07	6.07	6.07	400
2002-12-03	6.03	6.03	5.71	5.93	8400
2002-12-04	5.94	5.94	5.75	5.76	10000
2002-12-06	6.03	6.07	6.01	6.07	13600
2002-12-09	6.03	6.08	6.03	6.07	25000
2002-12-10	6.13	6.35	6.13	6.23	15800
2002-12-11	6.26	6.26	6.20	6.25	2200
2002-12-12	6.33	6.55	6.25	6.50	15600
2002-12-13	6.50	6.60	6.48	6.50	9400
2002-12-16	6.53	6.61	6.53	6.61	21800
2002-12-17	6.65	6.65	6.63	6.63	3800
2002-12-18	6.64	6.64	6.60	6.60	2400
2002-12-19	6.63	6.63	6.50	6.50	5200
2002-12-20	6.50	6.58	6.50	6.55	22000
2002-12-23	6.50	6.50	6.43	6.43	3400
2002-12-24	6.38	6.47	6.38	6.47	1200
2002-12-26	6.51	6.51	6.51	6.51	200
2002-12-27	6.50	6.50	6.50	6.50	1200
2002-12-30	6.55	6.55	6.55	6.55	1400
2002-12-31	6.55	6.55	6.40	6.46	60800
2003-01-02	6.46	6.46	6.46	6.46	400
2003-01-03	6.46	6.50	6.45	6.45	22600
2003-01-06	6.55	6.55	6.55	6.55	200
2003-01-07	6.58	6.65	6.45	6.45	30000
2003-01-08	6.50	6.50	6.49	6.49	800
2003-01-09	6.53	6.70	6.44	6.44	5800
2003-01-10	6.45	6.51	6.45	6.51	8000
2003-01-13	6.56	7.00	6.50	6.65	20600
2003-01-14	6.56	6.83	6.55	6.83	3400
2003-01-15	6.79	6.79	6.77	6.77	400
2003-01-21	6.67	6.67	6.63	6.63	1200
2003-01-22	6.63	6.70	6.50	6.70	194000
2003-01-23	6.71	7.07	6.50	6.50	7400
2003-01-27	6.59	6.60	6.59	6.60	3000
2003-01-28	6.60	6.60	6.60	6.60	800
2003-01-29	6.51	6.51	6.41	6.50	5800
2003-01-30	6.56	6.56	6.56	6.56	400
2003-02-03	6.51	6.51	6.40	6.48	3800
2003-02-04	6.48	6.53	6.48	6.53	5400
2003-02-05	6.53	6.63	6.50	6.57	8400
2003-02-06	6.50	6.63	6.50	6.63	2200
2003-02-07	6.63	6.63	6.40	6.50	3400
2003-02-10	6.43	6.43	6.43	6.43	400
2003-02-11	6.61	6.62	6.46	6.62	12400
2003-02-12	6.65	6.65	6.65	6.65	200
2003-02-13	6.56	6.56	6.55	6.55	600
2003-02-14	6.53	6.54	6.50	6.50	2600
2003-02-18	6.50	6.50	6.48	6.48	5800
2003-02-19	6.50	6.51	6.50	6.51	1600
2003-02-20	6.55	6.55	6.48	6.54	2800
2003-02-21	6.53	6.53	6.53	6.53	2600
2003-02-24	6.48	6.53	6.48	6.53	5400
2003-02-25	6.53	6.75	6.53	6.59	4800
2003-02-26	6.66	6.66	6.65	6.65	800
2003-02-27	6.65	6.65	6.65	6.65	4200
2003-03-03	6.68	6.82	6.68	6.82	400
2003-03-04	6.58	6.58	6.58	6.58	200
2003-03-05	6.61	6.61	6.61	6.61	200
2003-03-06	6.68	6.85	6.55	6.61	8400
2003-03-07	6.48	6.61	6.48	6.58	5400
2003-03-10	6.58	6.59	6.53	6.53	1800
2003-03-11	6.64	7.06	6.50	6.63	16600
2003-03-12	6.52	6.62	6.52	6.58	4000
2003-03-13	6.76	6.87	6.61	6.68	3200
2003-03-14	6.68	6.68	6.50	6.50	1200
2003-03-17	6.50	6.50	6.50	6.50	1800
2003-03-18	6.53	6.53	6.53	6.53	13400
2003-03-19	6.57	6.58	6.57	6.58	400
2003-03-20	6.62	6.70	6.55	6.60	28000
2003-03-21	6.75	6.90	6.38	6.55	12400
2003-03-24	6.75	6.75	6.48	6.75	1600
2003-03-25	6.63	6.63	6.63	6.63	4800
2003-03-26	6.55	6.62	6.50	6.62	8600
2003-03-27	6.60	6.72	6.60	6.72	2400
2003-03-28	6.74	6.74	6.63	6.73	2600
2003-04-01	6.67	6.75	6.67	6.73	2800
2003-04-02	6.73	6.98	6.73	6.75	8800
2003-04-03	6.75	7.00	6.53	6.63	4000
2003-04-04	6.73	6.75	6.53	6.75	3000
2003-04-07	6.76	6.80	6.75	6.80	11600
2003-04-08	6.84	6.85	6.81	6.81	12000
2003-04-09	6.65	6.65	6.65	6.65	400
2003-04-10	6.70	6.70	6.70	6.70	1600
2003-04-11	6.71	6.71	6.70	6.70	2000
2003-04-14	6.65	6.75	6.65	6.72	27000
2003-04-15	6.75	6.88	6.70	6.88	12600
2003-04-16	6.95	6.95	6.85	6.85	4000
2003-04-17	6.95	6.95	6.80	6.91	32200
2003-04-21	6.95	7.00	6.88	6.90	8600
2003-04-22	6.99	7.00	6.99	7.00	12000
2003-04-23	7.00	7.08	7.00	7.08	10000
2003-04-24	7.10	7.10	7.00	7.00	1200
2003-04-25	7.00	7.13	7.00	7.12	3800
2003-04-28	7.12	7.12	7.10	7.10	600
2003-04-29	7.10	7.10	6.96	7.03	22800
2003-04-30	7.00	7.10	6.98	7.10	8600
2003-05-01	7.13	7.35	7.13	7.35	36000
2003-05-02	7.38	7.38	7.23	7.36	11600
2003-05-05	7.31	7.35	7.31	7.35	2200
2003-05-06	7.35	7.75	7.35	7.55	20800
2003-05-07	7.46	7.46	7.43	7.43	2400
2003-05-08	7.43	7.45	7.43	7.45	1400
2003-05-09	7.45	7.70	7.45	7.59	9400
2003-05-12	7.59	8.20	7.59	7.88	19000
2003-05-13	7.81	8.00	7.81	7.88	1200
2003-05-14	7.90	8.03	7.90	8.03	8600
2003-05-15	8.03	8.04	7.93	7.94	4000
2003-05-16	7.93	7.93	7.83	7.83	3600
2003-05-19	7.88	7.93	7.88	7.90	9600
2003-05-20	7.92	8.00	7.92	8.00	3600
2003-05-22	8.00	8.00	7.95	7.95	1200
2003-05-23	7.98	7.98	7.93	7.93	5600
2003-05-27	7.86	7.95	7.85	7.87	6400
2003-05-28	7.93	7.93	7.92	7.93	2400
2003-05-29	7.95	7.95	7.87	7.88	8600
2003-05-30	7.88	7.88	7.88	7.88	1400
2003-06-02	7.93	8.25	7.75	8.25	23200
2003-06-03	8.25	8.25	8.15	8.15	5400
2003-06-04	8.10	8.10	8.10	8.10	200
2003-06-05	8.08	8.25	8.08	8.25	8800
2003-06-06	8.33	8.33	8.33	8.33	200
2003-06-09	8.35	8.35	7.61	8.21	17800
2003-06-10	8.00	8.26	8.00	8.26	4600
2003-06-11	8.07	8.50	8.07	8.43	7200
2003-06-12	8.40	8.43	8.19	8.35	9000
2003-06-13	8.35	8.35	8.13	8.13	1800
2003-06-16	8.35	8.48	8.11	8.11	10800
2003-06-17	8.10	8.14	7.96	8.04	27400
2003-06-18	8.00	8.00	7.93	7.93	7400
2003-06-19	8.04	8.15	8.04	8.15	5400
2003-06-20	8.22	8.22	8.13	8.13	3000
2003-06-23	8.08	8.08	8.08	8.08	8000
2003-06-24	8.03	8.13	8.00	8.13	39600
2003-06-25	8.13	8.13	8.13	8.13	6400
2003-06-26	8.13	8.14	8.13	8.14	1200
2003-06-30	8.14	8.14	7.98	7.98	800
2003-07-01	8.00	8.50	8.00	8.50	16400
2003-07-02	8.49	8.49	8.41	8.41	2200
2003-07-03	8.48	8.48	8.48	8.48	2200
2003-07-07	8.48	8.54	8.48	8.54	5200
2003-07-08	8.48	8.48	8.45	8.46	2600
2003-07-09	8.51	8.53	8.50	8.53	6200
2003-07-10	8.54	8.68	8.45	8.57	20000
2003-07-11	8.68	8.68	8.63	8.63	47600
2003-07-14	8.65	8.65	8.60	8.65	16000
2003-07-15	8.65	8.70	8.65	8.67	13600
2003-07-16	8.73	8.73	8.73	8.73	200
2003-07-17	8.73	9.50	8.72	9.00	25800
2003-07-18	9.00	9.05	8.90	9.00	49000
2003-07-21	9.00	9.00	8.95	8.96	65800
2003-07-22	9.00	9.00	8.90	9.00	52800
2003-07-23	9.00	9.00	9.00	9.00	16000
2003-07-24	9.00	9.00	8.99	8.99	3600
2003-07-25	9.00	9.00	9.00	9.00	66400
2003-07-28	9.00	9.00	8.75	8.97	14600
2003-07-29	8.97	9.00	8.85	8.99	14800
2003-07-30	8.77	8.99	8.77	8.99	600
2003-07-31	8.98	9.00	8.97	9.00	15400
2003-08-01	8.96	9.00	8.96	9.00	1200
2003-08-04	9.00	9.00	9.00	9.00	8800
2003-08-06	8.93	9.00	8.93	9.00	32400
2003-08-07	9.00	9.50	9.00	9.01	4200
2003-08-08	9.25	9.25	9.15	9.25	2600
2003-08-11	9.08	9.25	9.01	9.08	11400
2003-08-12	9.25	9.30	9.19	9.27	51600
2003-08-13	9.28	9.28	9.20	9.23	18400
2003-08-14	9.25	9.26	9.19	9.19	22600
2003-08-15	9.25	9.25	9.18	9.23	25000
2003-08-18	9.25	9.25	9.21	9.25	32400
2003-08-19	9.23	9.25	9.18	9.18	19000
2003-08-20	9.18	9.22	9.18	9.22	6000
2003-08-21	9.18	9.20	9.00	9.13	48600
2003-08-22	8.95	9.06	8.95	9.05	4400
2003-08-25	9.01	9.04	9.00	9.00	5800
2003-08-26	8.95	9.00	8.95	9.00	4200
2003-08-27	9.00	9.00	8.98	8.98	23800
2003-08-28	9.00	9.00	8.98	8.98	5000
2003-08-29	9.00	9.00	8.98	8.98	12800
2003-09-02	9.00	9.00	8.98	8.99	5800
2003-09-03	8.97	9.00	8.97	9.00	3800
2003-09-04	8.93	9.00	8.93	9.00	5400
2003-09-05	9.00	9.03	9.00	9.00	21800
2003-09-08	8.99	9.00	8.98	8.98	20800
2003-09-09	8.98	9.02	8.98	9.00	27200
2003-09-10	9.00	9.00	8.95	8.98	59600
2003-09-11	8.97	8.98	8.95	8.98	9800
2003-09-12	8.97	8.98	8.97	8.98	4400
2003-09-15	8.97	9.15	8.97	9.15	7200
2003-09-16	9.13	9.13	9.00	9.00	18600
2003-09-17	9.00	9.08	8.96	8.99	18600
2003-09-18	8.97	9.17	8.97	9.17	5200
2003-09-19	9.20	9.50	9.13	9.50	19400
2003-09-22	9.50	9.63	9.48	9.50	11400
2003-09-23	9.60	9.60	9.50	9.51	17400
2003-09-24	9.48	9.63	9.48	9.60	5800
2003-09-25	9.60	9.72	9.60	9.72	13600
2003-09-26	9.73	9.75	9.69	9.75	5000
2003-09-29	9.75	9.97	9.64	9.64	10000
2003-09-30	9.77	9.95	9.76	9.88	7400
2003-10-01	9.95	9.95	9.68	9.76	14200
2003-10-02	9.98	10.25	9.75	9.88	30600
2003-10-03	9.86	10.47	9.86	10.47	37600
2003-10-06	10.47	10.50	9.85	10.00	69200
2003-10-07	10.13	10.25	9.86	10.25	13800
2003-10-08	10.30	10.38	10.06	10.13	12800
2003-10-09	10.20	10.38	10.10	10.35	19200
2003-10-10	10.26	10.38	10.21	10.21	10200
2003-10-13	10.40	10.50	10.25	10.42	17000
2003-10-14	10.50	10.63	10.43	10.51	4400
2003-10-15	10.63	10.72	10.56	10.59	2600
2003-10-16	10.55	10.63	10.55	10.63	5800
2003-10-17	10.75	10.80	10.75	10.80	1600
2003-10-20	10.85	11.30	10.85	11.30	17200
2003-10-21	11.14	11.25	11.14	11.25	22400
2003-10-22	11.56	11.56	11.00	11.15	50600
2003-10-23	11.11	11.16	11.09	11.16	24000
2003-10-24	11.10	12.19	11.10	12.01	18800
2003-10-27	12.20	12.31	12.01	12.31	7400
2003-10-28	12.30	12.88	11.88	12.50	65400
2003-10-29	12.37	12.50	12.35	12.48	28800
2003-10-30	12.48	12.50	12.41	12.45	4600
2003-10-31	12.41	12.45	12.41	12.45	11000
2003-11-03	12.41	12.45	11.93	12.05	38400
2003-11-04	12.03	12.03	11.75	11.75	22400
2003-11-05	11.76	12.00	11.76	12.00	3400
2003-11-06	12.19	12.19	12.00	12.00	8000
2003-11-07	11.78	12.00	11.78	11.82	13000
2003-11-10	11.83	11.83	11.81	11.81	4400
2003-11-11	11.76	11.76	11.75	11.75	7600
2003-11-12	11.90	11.90	11.75	11.75	9600
2003-11-13	11.82	11.87	11.71	11.71	9000
2003-11-14	11.98	11.98	11.70	11.75	4400
2003-11-17	11.88	11.88	11.73	11.73	5600
2003-11-18	12.13	12.13	11.70	11.94	87600
2003-11-19	11.80	12.08	11.75	12.07	7400
2003-11-20	11.78	12.10	11.75	12.08	4000
2003-11-21	12.10	12.10	11.76	12.08	5000
2003-11-24	12.08	12.53	11.75	12.06	27600
2003-11-25	12.30	12.40	12.00	12.15	27600
2003-11-26	12.15	12.33	12.15	12.15	2800
2003-11-28	12.33	12.40	12.15	12.15	12200
2003-12-01	12.16	12.50	12.00	12.03	25400
2003-12-02	12.01	12.95	12.01	12.13	6400
2003-12-03	12.38	12.55	12.38	12.50	16600
2003-12-04	12.55	12.55	12.38	12.45	17000
2003-12-05	12.45	12.45	12.38	12.38	6200
2003-12-08	12.49	12.50	12.15	12.25	8200
2003-12-09	12.50	12.50	12.25	12.26	12200
2003-12-10	12.48	12.50	12.23	12.50	37600
2003-12-11	12.33	12.50	12.33	12.43	6600
2003-12-12	12.32	12.32	12.23	12.23	1600
2003-12-15	12.45	12.50	12.43	12.43	13200
2003-12-16	12.50	12.50	12.49	12.50	1200
2003-12-17	12.50	12.50	12.23	12.47	3000
2003-12-19	12.48	12.50	12.23	12.50	10000
2003-12-22	12.49	12.49	12.16	12.23	17200
2003-12-23	12.13	12.15	11.86	11.93	9000
2003-12-29	12.10	12.10	12.00	12.00	1400
2003-12-30	11.86	11.90	11.75	11.89	53400
2003-12-31	11.90	11.90	11.65	11.75	44600
2004-01-02	11.72	11.82	11.65	11.65	5800
2004-01-05	11.90	12.75	11.80	12.38	50000
2004-01-06	12.36	12.49	12.36	12.43	15600
2004-01-07	12.26	12.26	11.88	12.25	20200
2004-01-08	11.83	12.40	11.80	12.38	10600
2004-01-09	12.25	12.25	12.13	12.13	10200
2004-01-12	12.34	12.38	12.13	12.37	21600
2004-01-13	12.26	12.65	12.26	12.65	47600
2004-01-14	12.65	12.75	12.65	12.75	6800
2004-01-15	12.63	12.75	12.55	12.63	4400
2004-01-16	12.63	12.63	12.51	12.60	29200
2004-01-20	12.45	12.60	12.45	12.55	19200
2004-01-21	12.55	13.00	12.55	13.00	30000
2004-01-22	12.90	13.00	12.80	12.95	37600
2004-01-23	12.83	13.00	12.83	12.83	6600
2004-01-26	13.00	13.53	12.98	13.53	16800
2004-01-27	12.93	13.63	12.93	13.63	4200
2004-01-28	13.34	13.38	13.14	13.38	4800
2004-01-29	13.03	13.40	13.00	13.37	15400
2004-01-30	13.03	13.45	13.03	13.45	7200
2004-02-02	13.28	13.30	13.08	13.25	10000
2004-02-03	13.30	13.55	13.13	13.55	12000
2004-02-04	13.63	13.63	13.36	13.36	2600
2004-02-05	13.38	13.64	13.38	13.63	8400
2004-02-06	13.50	13.88	13.50	13.88	5600
2004-02-09	13.90	14.15	13.83	13.97	20200
2004-02-10	14.05	14.39	14.03	14.39	11000
2004-02-11	14.39	14.64	14.39	14.51	6600
2004-02-12	14.63	15.15	14.52	14.71	30200
2004-02-13	15.35	15.50	14.58	14.98	37400
2004-02-17	14.63	14.72	14.50	14.72	2800
2004-02-18	14.51	14.63	14.51	14.60	28000
2004-02-19	14.54	14.83	14.53	14.65	11000
2004-02-20	14.88	15.00	14.76	14.99	3400
2004-02-23	14.81	14.97	14.75	14.97	3000
2004-02-24	14.95	14.95	14.76	14.85	5600
2004-02-25	14.75	15.00	14.75	15.00	1200
2004-02-26	15.00	15.03	14.97	14.97	6200
2004-02-27	14.95	15.13	14.76	14.76	3000
2004-03-01	14.98	15.00	14.96	14.96	2200
2004-03-02	15.10	15.10	15.06	15.07	1000
2004-03-03	15.13	15.23	15.01	15.15	8800
2004-03-04	15.25	15.25	15.15	15.25	1800
2004-03-05	15.15	15.25	15.15	15.18	303600
2004-03-08	15.25	15.35	15.18	15.25	37400
2004-03-09	15.22	15.22	15.08	15.22	8200
2004-03-10	15.25	15.25	15.14	15.25	2400
2004-03-11	15.08	15.25	15.08	15.08	9400
2004-03-12	15.20	15.25	15.08	15.25	10200
2004-03-15	15.08	15.25	15.08	15.24	11600
2004-03-16	15.15	15.20	14.90	15.00	45800
2004-03-17	15.25	15.25	15.02	15.03	26800
2004-03-18	15.01	15.10	15.01	15.10	1200
2004-03-19	15.01	15.30	15.01	15.04	8000
2004-03-22	15.01	15.25	15.01	15.03	58400
2004-03-23	15.02	15.25	15.00	15.06	183200
2004-03-24	15.07	15.07	14.95	15.01	2800
2004-03-25	15.05	15.25	14.95	14.95	4200
2004-03-26	15.25	15.25	14.95	14.96	8800
2004-03-29	15.10	15.25	14.96	15.06	40600
2004-03-30	15.06	15.25	15.06	15.13	1800
2004-03-31	15.13	15.25	15.13	15.25	4400
2004-04-01	15.24	15.34	15.05	15.34	10400
2004-04-02	15.35	15.35	15.27	15.27	2000
2004-04-05	15.27	16.10	15.27	15.71	19800
2004-04-06	15.78	15.78	15.78	15.78	600
2004-04-07	15.66	15.66	15.65	15.65	2600
2004-04-08	15.75	15.91	15.75	15.91	18800
2004-04-12	15.80	15.80	15.45	15.45	5000
2004-04-13	15.45	15.95	15.45	15.64	8200
2004-04-14	15.51	15.55	15.45	15.55	19000
2004-04-15	15.49	15.49	15.20	15.20	5400
2004-04-16	15.39	15.39	15.31	15.35	6200
2004-04-19	15.26	15.26	15.20	15.20	8600
2004-04-20	15.38	15.38	15.20	15.20	11000
2004-04-21	15.50	15.50	15.04	15.21	41000
2004-04-22	15.25	15.25	15.15	15.15	98800
2004-04-23	15.25	15.25	14.60	14.68	97600
2004-04-26	15.01	15.01	14.63	14.78	28400
2004-04-27	14.83	14.89	14.67	14.70	46400
2004-04-28	14.70	14.88	14.60	14.60	47400
2004-04-29	14.66	14.66	14.59	14.62	22200
2004-04-30	14.75	14.77	14.61	14.71	21200
2004-05-03	14.58	14.66	14.16	14.26	39400
2004-05-04	14.26	14.47	14.26	14.41	48200
2004-05-05	14.30	14.50	14.30	14.46	38400
2004-05-06	14.46	14.53	14.20	14.20	23600
2004-05-07	14.47	14.60	14.42	14.50	35000
2004-05-10	14.36	14.50	14.36	14.49	18600
2004-05-11	14.40	15.00	14.40	14.70	40200
2004-05-12	15.00	15.00	14.45	14.69	22900
2004-05-13	14.84	14.84	14.47	14.54	14000
2004-05-14	14.74	14.75	14.54	14.70	8100
2004-05-17	15.00	15.00	13.53	13.63	28900
2004-05-18	13.95	14.85	13.50	14.75	37900
2004-05-19	14.85	14.85	14.01	14.11	4500
2004-05-20	14.50	14.77	14.20	14.55	4800
2004-05-21	15.00	15.00	14.48	14.62	1000
2004-05-24	14.75	15.00	14.50	14.68	8600
2004-05-25	15.00	15.21	14.73	14.91	4100
2004-05-26	14.97	15.06	14.45	14.78	2300
2004-05-27	15.10	15.15	14.95	15.15	24700
2004-05-28	15.24	15.80	15.05	15.80	89300
2004-06-01	15.94	16.17	15.51	15.51	6600
2004-06-02	16.02	16.49	15.79	16.49	4300
2004-06-03	15.96	16.50	15.78	16.40	3700
2004-06-04	16.00	16.75	15.70	16.40	24400
2004-06-07	16.90	16.90	16.02	16.52	18200
2004-06-08	16.89	17.00	16.20	17.00	6400
2004-06-09	17.00	17.24	16.51	16.73	10700
2004-06-10	17.20	17.20	16.50	17.20	10300
2004-06-14	17.20	17.36	16.75	17.30	12700
2004-06-15	17.38	17.75	17.38	17.72	47000
2004-06-16	17.72	18.00	17.55	17.80	37000
2004-06-17	17.99	18.05	17.63	17.95	34100
2004-06-18	18.20	18.67	17.50	17.93	13400
2004-06-21	18.00	18.25	17.90	18.25	6900
2004-06-22	18.06	18.38	18.06	18.38	3300
2004-06-23	18.49	18.50	18.00	18.20	12700
2004-06-24	18.23	18.26	18.01	18.20	3600
2004-06-25	18.24	18.30	17.71	17.71	6500
2004-06-28	17.70	18.01	17.70	18.00	6000
2004-06-29	18.13	18.50	17.85	18.15	7200
2004-06-30	18.03	18.30	18.00	18.30	3200
2004-07-01	17.70	18.30	17.70	18.30	9200
2004-07-02	18.26	18.26	18.04	18.19	1400
2004-07-06	18.35	18.35	18.32	18.35	1500
2004-07-07	18.43	18.43	18.06	18.29	900
2004-07-08	18.25	18.30	18.00	18.15	4600
2004-07-09	18.20	18.25	18.20	18.25	500
2004-07-12	18.25	18.50	18.25	18.49	4000
2004-07-13	18.50	18.60	18.46	18.55	13800
2004-07-14	18.15	19.20	18.15	18.75	113500
2004-07-15	18.75	19.13	18.75	19.13	12400
2004-07-16	19.15	19.41	18.50	18.66	23400
2004-07-19	18.71	19.16	18.50	19.16	7800
2004-07-20	19.20	19.44	18.66	19.25	13600
2004-07-21	19.45	19.45	19.00	19.19	7500
2004-07-22	19.11	19.30	19.11	19.28	4900
2004-07-23	19.30	19.36	19.13	19.29	12500
2004-07-26	19.30	19.30	19.10	19.15	38000
2004-07-27	19.29	19.30	19.29	19.30	4200
2004-07-28	19.49	19.89	19.30	19.81	18200
2004-07-29	19.90	21.70	19.77	20.35	40800
2004-07-30	20.85	21.50	20.55	21.50	34300
2004-08-02	20.80	22.91	20.80	22.61	41100
2004-08-03	22.92	23.70	22.16	23.22	63200
2004-08-04	23.35	23.35	22.63	22.75	29100
2004-08-05	22.75	22.75	21.13	21.50	41400
2004-08-06	21.10	21.60	21.10	21.43	22800
2004-08-09	21.15	22.00	21.15	21.88	26500
2004-08-10	22.06	22.15	21.04	21.50	13400
2004-08-11	22.00	22.00	21.64	21.64	7600
2004-08-12	21.06	21.62	21.06	21.45	10600
2004-08-13	21.62	21.79	21.10	21.43	3000
2004-08-16	21.29	23.50	21.26	22.32	11500
2004-08-17	22.64	22.64	22.11	22.28	9800
2004-08-18	22.51	22.51	21.55	21.56	7300
2004-08-19	21.60	21.72	21.40	21.41	4600
2004-08-20	21.00	21.39	19.90	20.00	150800
2004-08-23	20.19	20.43	19.75	20.10	21300
2004-08-24	20.24	20.34	20.15	20.28	29300
2004-08-25	20.19	20.74	20.13	20.70	9500
2004-08-26	20.95	20.95	20.64	20.87	11000
2004-08-27	20.95	21.50	20.90	21.42	20500
2004-08-30	21.61	21.61	21.15	21.51	13900
2004-08-31	21.39	21.60	21.05	21.39	21500
2004-09-01	21.61	21.66	21.40	21.45	11800
2004-09-02	21.96	22.25	21.45	21.95	17000
2004-09-03	22.00	22.00	21.39	21.74	13200
2004-09-07	21.50	22.15	21.30	22.15	10300
2004-09-08	22.15	22.15	21.85	22.10	13900
2004-09-09	21.85	22.00	21.85	21.86	12200
2004-09-10	22.20	22.20	21.47	21.76	6800
2004-09-13	21.40	22.05	21.40	21.97	16200
2004-09-14	22.00	22.05	21.75	22.02	35500
2004-09-15	22.14	22.22	21.75	22.07	31500
2004-09-16	22.17	22.72	22.11	22.40	11200
2004-09-17	22.80	22.85	22.00	22.83	21100
2004-09-20	22.99	22.99	22.20	22.84	3800
2004-09-21	23.10	23.10	22.12	22.39	8900
2004-09-22	22.30	22.89	22.30	22.50	6600
2004-09-23	22.50	22.50	22.25	22.30	10800
2004-09-24	22.35	22.35	22.25	22.25	6000
2004-09-27	22.35	22.43	21.75	22.00	15500
2004-09-28	21.60	21.62	21.37	21.62	11000
2004-09-29	21.50	22.00	21.50	21.89	8700
2004-09-30	21.55	21.80	21.50	21.50	4900
2004-10-01	21.50	21.80	21.37	21.50	7700
2004-10-04	21.35	21.97	21.35	21.55	7800
2004-10-05	21.55	22.36	21.55	22.14	15900
2004-10-06	22.59	22.59	22.15	22.44	7600
2004-10-07	22.45	22.45	21.97	22.06	5200
2004-10-08	22.39	22.40	22.00	22.40	5600
2004-10-11	22.00	22.40	22.00	22.11	9800
2004-10-12	21.96	22.24	21.96	22.18	11400
2004-10-13	22.25	22.70	22.25	22.29	10200
2004-10-14	22.49	22.60	22.05	22.29	42500
2004-10-15	22.30	22.59	22.15	22.22	5600
2004-10-18	22.15	22.80	22.15	22.52	24200
2004-10-19	22.50	22.50	22.13	22.41	17000
2004-10-20	22.80	22.80	22.00	22.30	27200
2004-10-21	22.07	22.69	21.99	22.69	82700
2004-10-22	22.50	22.50	22.08	22.39	35400
2004-10-25	22.62	22.62	21.99	22.13	22000
2004-10-26	22.10	22.45	22.10	22.38	55100
2004-10-27	22.25	22.68	22.25	22.66	8700
2004-10-28	22.29	22.46	22.15	22.35	48100
2004-10-29	22.35	22.50	22.26	22.47	15800
2004-11-01	22.47	22.47	22.01	22.20	20800
2004-11-02	21.80	22.33	21.80	22.11	11700
2004-11-03	22.70	22.70	22.15	22.24	11100
2004-11-04	22.25	22.36	22.15	22.15	12800
2004-11-05	22.15	22.49	22.15	22.25	6700
2004-11-08	22.25	22.35	22.20	22.20	49200
2004-11-09	22.25	22.25	22.10	22.19	21500
2004-11-10	22.10	22.20	22.10	22.15	16000
2004-11-11	22.10	22.48	22.10	22.12	14600
2004-11-12	22.40	22.49	22.10	22.49	2900
2004-11-15	22.49	22.49	22.26	22.40	25200
2004-11-16	22.40	22.43	22.25	22.26	10100
2004-11-17	22.49	22.50	22.10	22.36	6100
2004-11-18	22.50	22.50	22.41	22.41	5400
2004-11-19	22.50	22.73	22.41	22.60	36700
2004-11-22	22.74	24.55	22.74	24.00	32600
2004-11-23	24.25	24.50	24.11	24.35	15200
2004-11-24	24.10	24.50	24.10	24.46	29600
2004-11-26	24.00	25.00	24.00	25.00	4300
2004-11-29	24.05	25.00	24.05	24.99	3400
2004-11-30	24.33	24.40	24.05	24.33	12800
2004-12-01	24.30	25.00	24.30	24.69	22800
2004-12-02	24.25	25.02	24.25	25.02	4600
2004-12-03	25.09	25.10	24.50	24.55	28400
2004-12-06	24.52	24.64	24.25	24.39	23300
2004-12-07	24.40	24.45	24.11	24.28	22900
2004-12-08	24.10	24.50	24.00	24.00	16500
2004-12-09	24.80	24.80	23.55	23.90	8000
2004-12-10	24.50	24.50	23.68	23.96	40500
2004-12-13	23.57	24.30	23.57	24.29	6700
2004-12-14	23.80	24.30	23.65	23.65	11300
2004-12-15	24.55	24.55	23.16	23.39	56300
2004-12-16	23.21	23.30	23.10	23.10	21200
2004-12-17	23.10	23.11	22.05	22.50	109400
2004-12-20	22.68	22.68	22.32	22.60	24200
2004-12-21	22.46	22.75	22.45	22.74	54500
2004-12-22	22.35	22.71	22.35	22.71	25600
2004-12-23	22.75	23.00	22.50	23.00	28700
2004-12-27	22.51	23.05	22.51	22.97	16100
2004-12-28	22.98	23.00	22.90	23.00	3500
2004-12-29	22.99	22.99	22.71	22.95	900
2004-12-30	22.85	22.85	22.53	22.55	21300
2004-12-31	22.60	22.62	22.60	22.62	500
2005-01-03	23.16	23.16	22.61	22.95	8100
2005-01-04	23.25	23.25	22.95	23.22	12700
2005-01-05	23.23	23.25	22.53	22.70	10400
2005-01-06	22.70	23.18	22.56	22.67	14900
2005-01-07	22.55	22.73	22.50	22.55	21700
2005-01-10	22.74	23.23	22.53	22.89	5600
2005-01-11	22.99	23.25	22.99	23.25	6700
2005-01-12	23.25	24.00	23.20	23.97	13000
2005-01-13	23.96	24.00	23.77	23.92	11200
2005-01-14	24.00	24.05	23.88	24.00	21600
2005-01-18	24.05	24.05	23.77	23.88	16500
2005-01-19	23.80	23.95	23.07	23.28	128700
2005-01-20	23.03	23.15	22.50	22.64	63900
2005-01-21	22.30	22.54	22.05	22.05	59100
2005-01-24	22.07	22.63	22.05	22.10	20600
2005-01-25	22.99	22.99	22.00	22.13	121600
2005-01-26	22.20	22.39	22.05	22.08	22200
2005-01-27	22.00	22.25	22.00	22.25	31600
2005-01-28	22.40	22.40	22.00	22.01	12400
2005-01-31	22.60	22.94	22.00	22.12	31100
2005-02-01	22.15	22.60	22.15	22.30	24300
2005-02-02	22.61	22.61	22.25	22.52	13800
2005-02-03	22.50	22.84	22.25	22.84	9600
2005-02-04	22.50	22.60	22.45	22.50	14600
2005-02-07	22.93	22.96	22.50	22.76	56700
2005-02-08	22.75	23.09	22.75	23.01	15800
2005-02-09	23.00	23.10	23.00	23.03	20400
2005-02-10	23.05	23.05	23.00	23.02	8300
2005-02-11	22.88	23.15	22.88	23.14	4000
2005-02-14	22.89	23.15	22.58	22.89	5900
2005-02-15	23.10	23.11	22.81	22.85	5800
2005-02-16	22.92	22.92	22.80	22.80	7100
2005-02-17	22.70	22.74	22.58	22.58	4700
2005-02-18	22.58	22.58	22.05	22.12	21100
2005-02-22	22.05	22.25	22.05	22.09	9500
2005-02-23	22.20	22.20	22.06	22.06	4600
2005-02-24	22.19	22.19	22.06	22.07	10600
2005-02-25	22.18	22.18	21.80	21.80	26900
2005-02-28	22.00	22.00	21.70	21.75	46200
2005-03-01	21.72	22.25	21.70	22.17	50000
2005-03-02	22.18	23.19	22.18	22.95	9000
2005-03-03	22.94	22.95	22.82	22.86	4800
2005-03-07	23.10	23.24	22.70	23.00	16900
2005-03-08	22.87	23.24	22.87	23.05	55300
2005-03-09	23.20	23.20	22.90	23.15	11000
2005-03-10	22.77	22.91	22.32	22.36	4400
2005-03-11	22.31	22.33	22.29	22.32	11200
2005-03-14	22.29	22.29	21.80	21.90	28700
2005-03-15	21.92	22.01	21.85	22.01	14100
2005-03-16	21.91	22.19	21.86	22.10	10500
2005-03-17	21.92	22.05	21.88	22.05	14300
2005-03-18	22.05	22.35	22.00	22.03	15300
2005-03-21	21.85	22.00	21.80	21.80	7800
2005-03-22	22.20	22.20	20.90	21.26	78800
2005-03-23	21.15	21.35	21.10	21.25	77200
2005-03-24	21.26	22.08	21.18	21.65	13300
2005-03-28	21.54	21.54	21.30	21.30	16400
2005-03-29	21.21	21.32	21.01	21.02	19800
2005-03-30	20.78	21.80	20.78	21.35	8400
2005-03-31	21.30	21.35	20.72	20.72	3400
2005-04-01	20.50	21.15	20.50	21.13	11300
2005-04-04	21.14	21.14	20.75	21.01	7000
2005-04-05	20.83	22.20	20.83	21.91	52500
2005-04-06	21.67	21.72	21.56	21.65	1200
2005-04-07	21.53	21.87	21.53	21.87	32000
2005-04-08	21.55	21.84	21.55	21.70	8600
2005-04-11	21.70	21.73	21.35	21.35	2800
2005-04-12	21.21	21.45	21.21	21.40	4300
2005-04-13	21.49	21.67	21.37	21.58	16600
2005-04-14	21.58	21.61	21.52	21.52	7100
2005-04-15	21.51	21.63	21.43	21.45	24500
2005-04-18	21.42	21.60	21.42	21.59	73200
2005-04-19	21.37	21.76	21.37	21.73	7600
2005-04-20	21.61	21.73	21.56	21.73	3900
2005-04-21	21.74	22.00	21.70	21.99	16800
2005-04-22	22.00	22.75	21.35	21.69	142900
2005-04-25	21.70	21.75	21.64	21.69	17400
2005-04-26	21.49	21.90	21.25	21.31	53200
2005-04-27	21.26	21.90	21.24	21.88	73500
2005-04-28	21.90	21.90	21.12	21.73	16800
2005-04-29	21.90	21.90	21.40	21.43	15800
2005-05-02	21.51	21.61	21.15	21.15	3300
2005-05-03	21.50	21.65	21.13	21.61	21900
2005-05-04	21.62	21.62	21.39	21.60	12600
2005-05-05	21.60	21.61	21.56	21.59	19700
2005-05-06	21.35	21.70	21.20	21.60	12300
2005-05-09	21.30	21.99	21.30	21.93	3000
2005-05-10	21.99	22.46	21.91	22.41	7500
2005-05-11	22.12	22.65	22.12	22.53	30400
2005-05-12	22.40	23.05	22.40	22.69	81500
2005-05-13	23.08	23.14	22.51	22.68	28600
2005-05-16	22.50	22.71	22.20	22.47	9800
2005-05-17	22.47	22.47	22.12	22.12	10600
2005-05-18	22.27	22.48	22.25	22.28	14300
2005-05-19	22.30	22.40	22.10	22.32	12600
2005-05-20	22.32	22.52	22.11	22.18	38300
2005-05-23	22.10	22.30	21.93	21.93	59800
2005-05-24	21.82	22.15	21.82	21.94	5400
2005-05-25	21.83	21.93	21.76	21.84	4300
2005-05-26	21.74	21.91	21.63	21.86	10200
2005-05-27	21.94	22.02	21.80	22.02	5200
2005-05-31	21.80	22.34	21.80	22.27	11200
2005-06-01	22.18	23.30	22.08	23.27	25200
2005-06-02	23.30	24.20	23.21	23.65	42700
2005-06-03	23.49	24.14	23.49	24.13	8800
2005-06-06	24.14	24.14	23.25	24.10	19300
2005-06-07	23.99	24.33	23.65	24.30	32200
2005-06-08	23.92	24.30	23.92	24.29	19000
2005-06-09	24.29	24.91	24.09	24.74	28800
2005-06-10	24.74	24.75	24.53	24.75	12600
2005-06-13	24.74	24.74	24.52	24.59	8300
2005-06-14	24.50	24.50	24.00	24.02	19300
2005-06-15	24.34	24.35	24.13	24.18	15300
2005-06-16	24.25	24.75	24.20	24.75	38400
2005-06-17	24.75	25.14	24.55	25.10	29200
2005-06-20	25.04	25.04	24.95	25.04	32200
2005-06-21	25.00	25.00	24.47	24.82	10400
2005-06-22	24.87	24.99	24.55	24.99	32600
2005-06-23	25.00	25.00	24.16	24.49	13400
2005-06-24	24.33	24.55	24.02	24.28	421000
2005-06-27	24.25	24.25	23.36	23.97	37000
2005-06-28	23.76	24.24	23.71	24.16	20100
2005-06-29	23.95	24.25	23.95	24.24	16000
2005-06-30	24.08	24.25	23.55	24.00	18400
2005-07-01	23.84	24.00	23.54	23.85	19400
2005-07-05	23.85	24.18	23.84	24.12	16300
2005-07-06	24.19	24.25	23.97	24.03	31100
2005-07-07	24.14	24.19	23.51	24.05	49500
2005-07-08	24.05	24.10	23.49	23.79	20600
2005-07-11	23.73	24.25	23.73	24.16	28500
2005-07-12	23.95	24.25	23.80	23.95	39900
2005-07-13	23.97	24.10	23.37	23.51	14500
2005-07-14	23.56	23.78	22.67	22.96	22400
2005-07-15	22.71	24.06	22.71	23.95	13400
2005-07-18	24.10	24.20	23.95	24.04	96500
2005-07-19	24.13	24.30	24.13	24.30	19300
2005-07-20	24.12	24.29	23.89	24.29	14000
2005-07-21	24.06	24.38	23.92	23.92	21000
2005-07-22	24.39	24.50	24.08	24.42	22900
2005-07-25	24.18	25.04	24.18	24.73	36100
2005-07-26	25.05	26.40	25.00	26.12	37800
2005-07-27	26.19	26.19	24.61	25.15	27500
2005-07-28	25.06	26.00	24.71	25.91	14300
2005-07-29	25.95	25.95	25.46	25.56	15400
2005-08-01	25.88	26.45	25.81	26.25	10400
2005-08-02	26.25	26.65	25.51	26.40	20300
2005-08-03	26.35	26.35	26.10	26.17	7000
2005-08-04	26.35	26.38	25.16	25.25	14500
2005-08-05	25.45	25.48	24.50	24.99	8200
2005-08-08	25.19	25.19	24.78	24.97	11500
2005-08-09	25.05	25.05	24.50	24.50	15400
2005-08-10	24.62	24.79	23.91	23.91	9500
2005-08-11	23.90	24.04	23.82	24.00	34100
2005-08-12	23.88	24.78	23.88	24.17	11900
2005-08-15	23.94	24.41	23.91	24.41	18900
2005-08-16	24.47	24.48	23.76	23.76	6700
2005-08-17	23.86	24.22	23.79	24.01	13900
2005-08-18	23.81	24.05	23.67	23.72	13200
2005-08-19	23.94	24.00	23.70	23.89	8600
2005-08-22	23.54	24.05	23.50	24.00	5100
2005-08-23	23.83	23.91	23.74	23.80	5100
2005-08-24	23.83	24.85	23.67	24.26	15400
2005-08-25	24.15	24.15	23.41	24.10	9600
2005-08-26	23.88	24.21	23.88	24.21	39700
2005-08-29	24.35	24.80	23.83	24.70	36000
2005-08-30	24.64	24.80	24.45	24.75	21200
2005-08-31	24.35	25.25	24.35	25.24	12100
2005-09-01	25.30	25.38	25.06	25.35	13200
2005-09-02	25.16	25.16	24.81	24.89	8500
2005-09-06	24.75	25.60	24.66	25.60	6900
2005-09-07	25.50	25.50	24.95	25.04	5300
2005-09-08	25.00	25.19	24.71	24.71	16900
2005-09-09	25.18	25.20	24.73	24.75	7100
2005-09-12	24.66	24.99	24.62	24.78	4200
2005-09-13	24.76	25.11	24.56	24.81	44300
2005-09-14	24.50	24.50	23.86	23.87	8800
2005-09-15	23.73	23.98	23.36	23.74	8100
2005-09-16	23.93	25.57	23.93	25.45	49400
2005-09-19	25.26	25.49	24.92	24.95	5600
2005-09-20	24.89	25.50	24.64	25.10	7400
2005-09-21	25.25	25.63	25.06	25.12	13300
2005-09-22	24.98	25.15	24.76	24.90	13200
2005-09-23	24.46	24.83	24.26	24.83	9300
2005-09-26	24.99	25.05	24.77	25.00	10400
2005-09-27	25.10	25.25	24.90	25.08	14800
2005-09-28	25.13	25.15	24.65	24.72	4300
2005-09-29	24.39	25.15	24.39	25.15	5200
2005-09-30	25.16	25.20	25.02	25.18	8100
2005-10-03	24.93	24.93	23.81	24.69	37500
2005-10-04	24.87	24.87	24.12	24.12	19200
2005-10-05	24.13	24.21	23.41	23.50	33100
2005-10-06	23.52	23.68	23.22	23.49	50100
2005-10-07	23.50	23.50	23.30	23.30	6000
2005-10-10	23.21	23.34	23.21	23.23	5800
2005-10-11	23.34	23.34	22.75	22.75	17800
2005-10-12	22.70	22.78	21.81	21.95	34000
2005-10-13	22.25	22.25	21.70	22.00	12200
2005-10-14	22.06	22.10	21.78	21.91	10400
2005-10-17	21.85	22.11	21.75	21.94	67800
2005-10-18	21.91	22.11	21.81	21.95	10900
2005-10-19	22.11	22.25	21.80	22.15	11900
2005-10-20	22.05	22.25	21.91	21.99	14100
2005-10-21	21.85	22.25	21.85	21.97	25600
2005-10-24	21.97	22.06	21.83	21.94	35300
2005-10-25	21.86	22.03	21.83	21.97	21700
2005-10-26	21.83	22.03	21.75	22.03	46800
2005-10-27	21.94	22.10	21.92	21.92	18700
2005-10-28	22.37	22.50	22.14	22.25	28000
2005-10-31	22.41	22.65	22.09	22.63	85100
2005-11-01	22.49	22.73	22.49	22.71	23200
2005-11-02	22.65	23.02	22.64	23.02	29100
2005-11-03	23.09	23.55	23.09	23.51	44100
2005-11-04	23.39	23.62	23.39	23.50	10300
2005-11-07	23.64	23.71	23.61	23.71	47600
2005-11-08	23.56	23.65	23.50	23.65	11000
2005-11-09	23.65	24.02	23.09	24.00	22100
2005-11-10	24.10	24.50	23.83	24.50	11900
2005-11-11	24.33	25.00	24.33	25.00	7500
2005-11-14	25.20	25.20	24.88	24.96	14100
2005-11-15	24.80	24.84	24.40	24.58	15300
2005-11-16	24.56	24.60	24.39	24.51	22000
2005-11-17	24.60	24.96	24.60	24.91	23000
2005-11-18	25.10	25.10	24.70	25.03	12100
2005-11-21	25.22	25.49	25.10	25.37	29900
2005-11-22	25.14	25.70	25.14	25.70	9700
2005-11-23	25.79	25.79	25.40	25.71	3700
2005-11-25	25.80	25.80	25.58	25.61	2200
2005-11-28	25.47	25.47	25.10	25.26	11800
2005-11-29	25.48	25.59	25.05	25.55	16400
2005-11-30	25.71	25.71	24.90	24.90	14400
2005-12-01	24.75	25.74	24.75	25.57	15100
2005-12-02	25.73	25.74	25.42	25.60	6000
2005-12-05	25.75	25.75	25.14	25.21	7200
2005-12-06	25.45	25.59	25.16	25.40	4000
2005-12-07	25.58	25.58	25.00	25.03	13200
2005-12-08	25.00	25.32	24.76	24.84	7500
2005-12-09	24.67	25.00	24.67	24.94	12700
2005-12-12	24.90	25.00	24.90	25.00	4500
2005-12-13	24.99	25.00	24.95	24.95	6300
2005-12-14	25.18	25.20	24.95	25.00	10200
2005-12-15	24.93	25.00	24.73	25.00	29100
2005-12-16	25.00	25.00	24.89	25.00	79000
2005-12-19	24.90	25.22	24.90	25.22	29100
2005-12-20	25.25	25.79	25.02	25.72	26100
2005-12-21	25.88	25.96	25.55	25.80	4600
2005-12-22	25.80	25.80	25.52	25.63	7100
2005-12-23	25.63	25.78	25.63	25.63	2500
2005-12-27	25.80	25.89	25.56	25.80	23600
2005-12-28	25.96	25.96	25.71	25.75	2600
2005-12-29	25.87	25.89	25.25	25.25	20800
2005-12-30	25.22	25.22	24.88	24.98	12400
2006-01-03	24.90	25.13	24.77	25.10	11300
2006-01-04	25.24	25.75	25.20	25.63	9400
2006-01-05	25.83	25.83	25.57	25.60	3300
2006-01-06	25.75	25.75	25.30	25.57	9300
2006-01-09	25.71	25.72	25.27	25.37	9500
2006-01-10	25.49	25.72	25.37	25.72	5100
2006-01-11	25.53	25.66	25.11	25.35	11700
2006-01-12	25.11	25.75	25.05	25.36	5900
2006-01-13	25.24	25.75	25.23	25.75	3600
2006-01-17	25.42	25.64	25.01	25.14	15300
2006-01-18	24.75	25.22	24.75	25.07	8300
2006-01-19	25.00	25.50	24.85	25.50	7000
2006-01-20	25.52	25.55	25.16	25.25	9300
2006-01-23	25.10	25.20	24.96	24.97	5900
2006-01-24	25.97	25.97	25.28	25.82	14700
2006-01-25	25.95	25.95	25.05	25.10	14500
2006-01-26	25.47	25.99	25.45	25.99	20600
2006-01-27	26.00	26.00	25.66	25.80	20300
2006-01-30	25.76	25.77	25.26	25.37	3700
2006-01-31	25.41	25.55	25.22	25.55	12500
2006-02-01	25.31	25.62	25.20	25.56	8300
2006-02-02	25.29	25.83	24.87	25.39	16200
2006-02-03	25.15	25.47	25.15	25.40	4700
2006-02-06	25.19	25.60	25.08	25.59	19700
2006-02-07	25.45	25.60	25.45	25.50	13100
2006-02-08	25.60	25.87	25.50	25.87	23400
2006-02-09	25.70	25.70	25.40	25.44	18700
2006-02-10	25.66	26.27	25.46	26.24	32500
2006-02-13	25.75	26.25	25.75	26.15	43900
2006-02-14	26.01	26.25	25.93	26.23	13700
2006-02-15	26.29	26.46	25.85	26.46	12900
2006-02-16	26.28	26.52	26.25	26.44	19500
2006-02-17	26.61	26.61	26.28	26.53	13700
2006-02-21	26.25	26.49	26.11	26.49	12800
2006-02-22	26.48	27.00	26.20	27.00	18100
2006-02-23	27.00	27.02	26.57	26.93	12300
2006-02-24	26.58	27.00	26.58	27.00	11200
2006-02-27	27.00	27.00	26.84	26.85	3800
2006-02-28	26.68	26.73	26.20	26.46	23100
2006-03-01	26.18	27.11	26.17	26.98	6500
2006-03-02	27.14	27.14	26.78	27.07	8500
2006-03-03	26.74	27.30	26.51	27.25	21500
2006-03-06	27.25	27.25	26.85	27.09	22800
2006-03-07	26.80	26.90	26.65	26.71	22100
2006-03-08	26.62	26.73	26.50	26.68	7500
2006-03-09	26.70	26.75	26.56	26.56	45400
2006-03-10	26.52	26.52	26.06	26.20	36700
2006-03-13	26.46	27.06	26.39	26.98	15200
2006-03-14	26.48	27.05	26.44	27.01	12800
2006-03-15	27.10	27.20	26.70	27.11	13500
2006-03-16	27.22	28.39	27.19	27.90	118700
2006-03-17	28.11	28.22	27.23	27.75	117500
2006-03-20	28.00	28.00	26.72	26.88	53400
2006-03-21	26.75	27.33	26.75	26.88	29800
2006-03-22	26.81	28.84	26.75	28.79	28900
2006-03-23	28.27	28.77	27.50	28.16	63400
2006-03-24	27.74	28.09	26.73	28.00	52300
2006-03-27	27.93	28.00	27.20	27.36	41900
2006-03-28	27.66	27.66	26.76	27.14	47000
2006-03-29	27.38	27.59	26.61	27.56	78800
2006-03-30	27.64	27.64	26.70	27.00	66300
2006-03-31	26.90	27.50	26.90	27.44	118300
2006-04-03	27.31	28.00	27.09	27.26	81500
2006-04-04	27.24	27.91	27.12	27.89	79500
2006-04-05	27.76	27.92	27.42	27.88	46700
2006-04-06	27.26	28.46	27.26	28.43	38400
2006-04-07	28.42	28.48	27.58	28.10	40500
2006-04-10	27.73	28.45	27.60	28.24	54600
2006-04-11	28.02	28.02	27.26	27.51	28300
2006-04-12	27.36	27.86	27.20	27.67	22300
2006-04-13	27.75	27.75	27.30	27.75	26800
2006-04-17	27.94	28.02	27.31	28.02	27800
2006-04-18	27.86	28.21	27.83	28.21	31500
2006-04-19	28.34	28.90	27.85	28.75	55500
2006-04-20	28.76	29.19	28.29	29.01	38900
2006-04-21	29.02	29.45	28.56	28.81	37600
2006-04-24	28.78	29.20	28.62	28.88	29100
2006-04-25	29.00	29.01	28.31	28.85	32600
2006-04-26	28.83	29.66	28.81	29.65	28300
2006-04-27	29.50	29.95	29.05	29.29	202200
2006-04-28	29.10	29.23	28.34	28.66	39300
2006-05-01	28.89	29.22	28.58	28.84	57900
2006-05-02	28.90	29.09	28.77	29.05	34600
2006-05-03	29.16	29.16	28.92	29.03	44000
2006-05-04	28.86	29.05	28.86	28.99	11700
2006-05-05	29.00	29.00	28.77	28.97	29600
2006-05-08	28.75	28.88	28.36	28.49	35300
2006-05-09	28.65	28.87	28.39	28.44	32700
2006-05-10	28.39	28.69	28.25	28.49	61000
2006-05-11	28.38	28.50	27.55	28.00	118500
2006-05-12	28.07	28.25	27.71	28.04	64300
2006-05-15	27.90	28.35	27.74	28.12	41100
2006-05-16	28.00	28.61	28.00	28.42	22100
2006-05-17	28.52	28.78	27.83	28.74	29500
2006-05-18	28.69	28.74	27.99	28.04	9900
2006-05-19	27.77	28.22	27.64	28.11	67900
2006-05-22	28.00	28.70	27.99	28.41	34700
2006-05-23	28.60	28.60	27.95	28.11	42400
2006-05-24	27.92	28.20	27.84	28.03	41800
2006-05-25	28.47	28.60	28.07	28.60	19900
2006-05-26	28.60	28.66	28.41	28.42	21200
2006-05-30	28.61	28.61	27.51	28.07	50200
2006-05-31	28.03	28.37	28.03	28.14	34800
2006-06-01	28.00	28.50	28.00	28.50	24100
2006-06-02	28.65	28.76	28.36	28.65	10300
2006-06-05	28.53	28.53	28.01	28.13	57400
2006-06-06	28.07	28.44	28.00	28.40	43600
2006-06-07	28.30	28.54	28.11	28.28	55200
2006-06-08	28.05	28.67	28.01	28.64	31800
2006-06-09	28.65	28.65	28.11	28.23	15800
2006-06-12	28.16	28.24	27.99	28.05	26500
2006-06-13	28.01	28.58	27.60	27.65	38500
2006-06-14	27.70	27.83	27.50	27.74	28600
2006-06-15	28.05	28.71	27.57	28.71	48200
2006-06-16	28.58	28.76	28.51	28.67	231200
2006-06-19	28.72	28.89	28.44	28.48	36500
2006-06-20	28.34	28.90	28.34	28.67	37500
2006-06-21	28.78	29.38	28.75	29.26	29100
2006-06-22	29.34	29.41	29.02	29.07	34100
2006-06-23	29.28	29.28	28.96	28.97	19900
2006-06-26	29.25	29.32	29.02	29.10	22400
2006-06-27	29.18	29.32	29.00	29.01	22500
2006-06-28	29.27	29.27	28.96	29.02	17500
2006-06-29	29.00	29.96	29.00	29.95	68200
2006-06-30	30.00	30.92	29.71	30.43	570300
2006-07-03	30.25	30.95	30.25	30.95	33500
2006-07-05	30.25	31.37	30.19	30.80	68000
2006-07-06	30.74	31.00	30.69	30.83	55000
2006-07-07	30.91	30.91	29.64	29.74	82692
2006-07-10	29.90	30.26	29.82	29.93	26026
2006-07-11	29.81	30.11	29.49	30.09	43357
2006-07-12	29.97	30.15	29.32	29.60	37835
2006-07-13	29.48	29.67	29.26	29.60	61314
2006-07-14	29.65	29.69	28.93	29.30	46245
2006-07-17	29.22	29.77	29.08	29.50	46087
2006-07-18	29.57	30.49	29.57	30.35	63408
2006-07-19	30.57	31.07	30.15	31.05	66133
2006-07-20	31.46	32.33	31.28	32.17	93986
2006-07-21	32.29	32.29	30.60	31.69	72757
2006-07-24	31.82	32.80	31.69	32.34	70750
2006-07-25	32.36	33.00	32.31	32.68	48893
2006-07-26	32.72	32.85	32.30	32.69	56784
2006-07-27	32.90	33.70	32.90	33.20	73408
2006-07-28	33.68	33.90	32.28	33.00	139935
2006-07-31	32.73	33.81	32.73	33.64	79942
2006-08-01	33.63	33.72	32.33	32.95	95002
2006-08-02	33.00	33.95	33.00	33.60	63292
2006-08-03	33.54	33.89	33.11	33.73	47133
2006-08-04	34.00	34.61	33.99	34.34	73530
2006-08-07	34.35	34.40	34.08	34.26	34664
2006-08-08	34.44	34.71	33.52	33.62	40484
2006-08-09	34.12	34.58	33.24	33.36	56078
2006-08-10	33.10	33.50	32.79	33.34	39374
2006-08-11	33.40	33.40	32.84	33.32	27503
2006-08-14	33.55	34.65	33.48	34.45	50518
2006-08-15	34.55	34.96	34.37	34.96	48093
2006-08-16	34.95	35.00	34.67	35.00	39809
2006-08-17	35.05	35.33	34.84	35.13	38786
2006-08-18	35.32	35.35	34.59	34.93	41063
2006-08-21	34.50	34.51	33.62	33.93	67519
2006-08-22	33.94	34.45	33.75	33.93	55061
2006-08-23	34.05	34.24	33.75	33.98	55453
2006-08-24	33.99	34.28	33.81	33.99	41227
2006-08-25	34.03	34.22	33.91	34.11	10136
2006-08-28	34.17	34.67	34.09	34.45	48539
2006-08-29	34.54	35.20	34.54	35.13	64730
2006-08-30	35.16	35.88	35.06	35.82	40387
2006-08-31	35.78	35.92	35.33	35.35	63383
2006-09-01	35.61	35.65	35.27	35.35	28263
2006-09-05	35.61	36.12	35.39	36.06	72911
2006-09-06	35.77	35.90	35.31	35.53	101117
2006-09-07	35.42	35.82	35.42	35.51	90116
2006-09-08	35.50	35.90	35.43	35.65	33266
2006-09-11	35.60	35.95	35.60	35.80	29404
2006-09-12	35.92	36.20	35.79	36.20	38914
2006-09-13	36.08	37.04	36.04	36.93	41976
2006-09-14	36.19	36.49	35.72	36.01	164577
2006-09-15	36.25	37.35	36.00	37.33	173927
2006-09-18	37.00	37.15	36.37	36.44	54673
2006-09-19	36.52	37.14	35.33	36.20	45225
2006-09-20	36.46	36.78	36.22	36.73	41041
2006-09-21	36.89	37.41	36.58	36.93	31007
2006-09-22	36.78	36.79	35.75	35.84	30151
2006-09-25	35.78	36.48	35.78	36.34	37351
2006-09-26	36.06	36.12	35.65	35.91	54226
2006-09-27	35.97	36.38	35.80	36.31	23766
2006-09-28	36.43	36.50	36.21	36.30	19838
2006-09-29	36.15	36.39	35.67	35.80	41309
2006-10-02	35.62	36.17	34.05	34.32	39500
2006-10-03	34.35	34.49	33.82	33.87	45279
2006-10-04	33.75	34.67	33.75	34.64	76370
2006-10-05	34.68	34.68	33.87	33.96	81340
2006-10-06	33.75	34.36	33.61	34.13	55985
2006-10-09	34.13	34.13	33.69	34.04	25476
2006-10-10	33.95	34.04	33.68	33.99	28047
2006-10-11	33.75	34.33	33.66	33.84	22849
2006-10-12	33.81	34.89	33.81	34.88	35722
2006-10-13	34.94	35.16	34.93	35.09	36117
2006-10-16	35.25	35.55	34.90	35.54	23189
2006-10-17	35.40	35.84	34.99	35.57	26500
2006-10-18	35.95	35.97	35.33	35.44	29700
2006-10-19	34.91	35.12	33.81	34.13	73240
2006-10-20	34.30	34.30	33.35	33.45	43170
2006-10-23	33.32	33.43	32.90	33.20	44821
2006-10-24	32.96	33.32	32.96	33.17	53007
2006-10-25	33.10	33.32	32.83	33.05	26057
2006-10-26	33.07	33.36	32.78	33.36	44975
2006-10-27	33.25	34.10	33.25	33.52	26523
2006-10-30	33.33	33.69	33.01	33.35	51556
2006-10-31	33.40	33.92	33.11	33.24	40715
2006-11-01	33.25	33.65	32.64	32.71	54299
2006-11-02	32.55	33.00	32.20	32.24	51225
2006-11-03	32.24	32.75	32.24	32.46	30914
2006-11-06	32.55	33.00	32.37	32.65	26160
2006-11-07	32.69	33.45	32.56	32.66	26884
2006-11-08	32.58	32.92	32.58	32.84	25733
2006-11-09	33.00	33.00	31.60	31.79	24733
2006-11-10	31.80	32.68	31.80	32.66	26685
2006-11-13	32.73	33.23	32.51	32.76	17030
2006-11-14	32.89	33.70	32.64	33.69	30291
2006-11-15	33.80	33.99	33.63	33.82	42380
2006-11-16	34.00	34.65	33.67	34.44	16260
2006-11-17	34.44	34.50	33.88	34.47	10666
2006-11-20	34.51	34.51	33.60	33.79	18630
2006-11-21	33.89	33.96	33.25	33.50	25174
2006-11-22	33.44	33.69	33.39	33.47	7649
2006-11-24	33.37	33.59	33.25	33.32	9627
2006-11-27	33.13	33.32	31.87	31.87	61287
2006-11-28	31.90	32.62	31.74	32.24	29433
2006-11-29	32.44	32.62	32.03	32.26	13357
2006-11-30	32.18	32.99	32.09	32.76	35884
2006-12-01	32.71	32.81	31.23	31.50	76970
2006-12-04	31.44	32.50	31.44	32.20	41834
2006-12-05	32.36	32.56	32.05	32.15	19828
2006-12-06	32.03	32.16	31.73	31.87	35153
2006-12-07	32.08	32.08	31.50	31.55	29729
2006-12-08	31.54	31.98	31.54	31.81	27627
2006-12-11	31.84	31.99	31.63	31.88	19308
2006-12-12	31.94	32.00	31.45	31.74	54071
2006-12-13	31.97	32.11	31.73	32.11	25657
2006-12-14	32.12	32.97	31.99	32.72	41161
2006-12-15	32.72	32.87	32.35	32.45	100727
2006-12-18	32.46	32.62	32.03	32.44	69821
2006-12-19	32.20	32.99	32.04	32.66	61805
2006-12-20	32.77	32.87	32.47	32.59	32370
2006-12-21	32.69	32.80	32.25	32.32	12887
2006-12-22	32.37	32.67	32.20	32.36	10298
2006-12-26	32.28	33.33	32.28	33.32	26966
2006-12-27	33.32	34.12	33.32	34.10	36511
2006-12-28	34.00	34.01	33.62	33.73	17548
2006-12-29	33.85	33.85	33.05	33.18	42469
2007-01-03	33.28	33.85	32.50	32.66	20711
2007-01-04	32.50	33.78	32.29	33.65	30785
2007-01-05	33.33	33.41	32.16	32.24	58266
2007-01-08	32.17	32.53	31.84	32.30	36990
2007-01-09	32.36	32.44	31.53	32.13	36533
2007-01-10	31.82	32.20	31.46	31.99	16387
2007-01-11	32.43	32.59	31.68	32.11	41666
2007-01-12	31.97	32.53	31.97	32.30	15030
2007-01-16	32.25	32.25	31.28	31.52	78081
2007-01-17	31.51	31.63	31.26	31.31	35005
2007-01-18	31.27	31.74	29.40	29.59	91312
2007-01-19	30.95	31.75	30.47	31.25	78720
2007-01-22	31.13	31.15	30.28	30.28	39906
2007-01-23	30.53	31.26	30.30	30.91	43197
2007-01-24	31.00	31.15	30.58	30.99	28470
2007-01-25	31.08	31.10	30.13	30.85	50582
2007-01-26	30.57	31.16	30.48	31.06	34989
2007-01-29	30.97	31.75	30.97	31.70	47374
2007-01-30	31.70	32.20	31.46	31.99	39449
2007-01-31	31.77	32.19	31.40	31.82	53817
2007-02-01	31.93	32.05	31.84	31.91	37384
2007-02-02	31.91	32.00	31.73	31.86	21903
2007-02-05	31.66	31.71	31.35	31.50	42229
2007-02-06	31.53	32.19	31.53	32.07	54582
2007-02-07	32.05	32.26	31.94	32.25	28893
2007-02-08	32.10	32.73	32.10	32.59	27952
2007-02-09	32.43	32.61	32.10	32.42	70451
2007-02-12	32.40	32.84	32.25	32.79	38932
2007-02-13	32.85	33.09	32.59	33.09	24146
2007-02-14	33.12	33.20	32.95	32.95	55543
2007-02-15	32.90	32.90	32.32	32.54	24234
2007-02-16	32.60	32.65	32.45	32.48	37360
2007-02-20	32.40	33.20	32.30	33.01	19958
2007-02-21	32.80	33.09	32.68	32.98	18579
2007-02-22	33.18	33.18	32.41	32.99	26032
2007-02-23	33.17	33.17	32.40	32.40	22353
2007-02-26	32.65	32.65	32.25	32.42	43221
2007-02-27	32.08	32.10	31.10	31.52	117861
2007-02-28	31.42	31.42	30.75	30.99	70222
2007-03-01	31.30	32.00	30.40	31.48	53371
2007-03-02	31.02	31.11	30.01	30.30	74828
2007-03-05	30.37	30.48	30.00	30.05	39872
2007-03-06	30.38	31.19	30.19	30.86	56597
2007-03-07	30.85	30.90	30.54	30.64	57277
2007-03-08	30.76	30.85	30.45	30.45	43991
2007-03-09	30.62	30.99	30.54	30.98	40634
2007-03-12	30.79	30.98	30.48	30.61	34424
2007-03-13	30.46	30.67	29.97	30.01	81080
2007-03-14	30.00	30.34	29.96	30.34	33056
2007-03-15	30.39	31.00	30.39	30.75	26638
2007-03-16	30.74	30.98	30.35	30.47	110856
2007-03-19	30.73	30.99	30.31	30.80	21179
2007-03-20	30.81	30.99	30.60	30.99	14906
2007-03-21	30.99	31.74	30.61	31.74	23900
2007-03-22	31.76	31.76	31.20	31.35	27828
2007-03-23	31.25	31.66	31.20	31.61	19135
2007-03-26	31.56	31.84	31.04	31.49	16171
2007-03-27	31.33	31.50	30.56	30.80	50455
2007-03-28	30.55	30.79	29.97	30.02	33458
2007-03-29	30.11	30.55	29.60	29.73	94248
2007-03-30	29.81	30.64	29.77	30.51	252563
2007-04-02	30.85	30.85	30.45	30.67	29789
2007-04-03	30.79	31.30	30.68	31.19	41749
2007-04-04	31.06	31.12	30.74	31.01	29436
2007-04-05	31.00	31.16	30.87	31.03	14069
2007-04-09	31.10	31.10	29.98	30.28	41435
2007-04-10	30.23	30.46	29.81	29.84	25885
2007-04-11	29.95	30.19	29.78	29.97	46540
2007-04-12	29.93	30.25	29.80	30.12	24973
2007-04-13	30.05	30.20	29.61	30.12	20400
2007-04-16	30.34	31.38	30.34	31.36	31477
2007-04-17	31.05	31.48	30.64	31.00	56249
2007-04-18	30.95	30.95	30.04	30.05	39199
2007-04-19	29.89	30.22	29.71	30.10	44875
2007-04-20	30.59	30.62	30.09	30.54	57551
2007-04-23	29.95	30.38	29.95	30.28	39251
2007-04-24	30.31	30.43	29.86	30.05	25994
2007-04-25	30.12	30.29	29.85	29.88	21842
2007-04-26	29.92	30.01	29.85	29.93	23961
2007-04-27	29.86	30.07	29.57	29.62	30829
2007-04-30	29.87	29.87	28.86	29.27	66188
2007-05-01	29.10	29.63	28.90	29.62	30655
2007-05-02	29.58	30.05	29.47	30.04	27219
2007-05-03	30.05	30.14	29.90	29.92	28692
2007-05-04	29.83	30.01	29.81	29.94	22778
2007-05-07	29.83	30.27	29.83	30.12	38583
2007-05-08	30.08	30.20	29.63	30.19	35380
2007-05-09	29.94	30.05	29.69	29.99	22526
2007-05-10	29.91	29.92	29.00	29.25	39041
2007-05-11	29.48	29.86	29.30	29.57	15283
2007-05-14	29.49	29.49	29.00	29.16	36097
2007-05-15	29.04	29.30	29.00	29.00	30884
2007-05-16	29.03	29.03	28.44	28.84	37016
2007-05-17	28.71	29.00	28.50	28.68	40302
2007-05-18	28.70	28.72	28.27	28.58	39521
2007-05-21	28.49	29.09	28.40	28.74	22176
2007-05-22	28.57	29.31	28.57	29.08	33740
2007-05-23	29.07	29.54	28.75	28.95	54645
2007-05-24	28.93	29.37	28.28	28.36	30744
2007-05-25	28.83	28.83	28.29	28.40	20235
2007-05-29	28.45	28.89	28.28	28.89	36393
2007-05-30	28.58	29.14	28.50	29.08	42465
2007-05-31	29.20	29.65	29.15	29.55	65771
2007-06-01	29.66	29.86	29.26	29.86	71663
2007-06-04	29.85	30.35	29.69	30.24	58614
2007-06-05	30.09	30.09	29.66	29.82	55646
2007-06-06	29.82	30.18	29.81	30.16	48298
2007-06-07	30.10	30.22	29.87	29.97	85476
2007-06-08	29.85	30.23	29.75	30.04	107544
2007-06-11	29.88	30.01	29.50	29.65	55679
2007-06-12	29.50	29.88	29.30	29.36	46079
2007-06-13	29.37	29.66	29.29	29.57	38520
2007-06-14	29.61	29.92	29.44	29.46	50039
2007-06-15	30.04	30.45	29.73	30.15	127923
2007-06-18	30.29	30.47	29.91	30.08	41724
2007-06-19	29.89	30.27	29.81	30.14	23784
2007-06-20	30.28	30.28	29.63	29.90	62421
2007-06-21	29.80	30.33	29.50	29.98	82426
2007-06-22	29.52	29.98	29.21	29.74	191779
2007-06-25	29.65	30.17	29.07	29.09	62003
2007-06-26	29.31	29.75	28.80	29.07	69762
2007-06-27	28.78	29.53	28.32	29.37	165554
2007-06-28	29.43	29.95	29.39	29.85	86433
2007-06-29	29.94	30.03	29.36	29.36	52649
2007-07-02	29.56	30.21	29.12	29.76	41149
2007-07-03	29.68	29.79	29.15	29.50	35293
2007-07-05	29.41	29.44	29.00	29.29	34099
2007-07-06	29.24	29.69	29.16	29.58	54253
2007-07-09	29.46	29.66	29.10	29.19	22879
2007-07-10	29.01	29.09	28.01	28.01	57757
2007-07-11	28.00	28.40	28.00	28.13	46257
2007-07-12	28.37	29.00	28.21	29.00	27712
2007-07-13	28.87	28.99	28.59	28.81	21824
2007-07-16	28.78	28.99	28.28	28.35	53260
2007-07-17	28.25	28.93	28.10	28.56	90922
2007-07-18	28.92	29.43	28.30	28.67	133583
2007-07-19	28.70	28.85	27.84	27.86	56233
2007-07-20	27.80	27.92	26.82	27.00	95757
2007-07-23	27.05	27.41	26.29	26.37	71612
2007-07-24	26.39	26.40	25.31	25.54	161221
2007-07-25	25.63	25.91	25.17	25.79	97836
2007-07-26	25.42	25.64	23.99	24.45	97957
2007-07-27	24.38	25.86	23.66	23.69	82444
2007-07-30	23.70	24.35	23.25	24.09	117281
2007-07-31	24.25	24.61	23.94	24.11	136961
2007-08-01	24.03	24.42	23.66	23.94	78716
2007-08-02	24.00	24.03	23.38	23.70	80813
2007-08-03	23.51	23.95	22.10	22.15	112176
2007-08-06	22.21	23.22	21.62	23.12	184971
2007-08-07	22.94	24.63	22.94	24.32	118309
2007-08-08	24.59	26.75	24.59	26.27	182793
2007-08-09	26.00	27.41	25.94	27.06	187322
2007-08-10	26.69	27.92	26.45	27.78	103976
2007-08-13	27.93	27.93	25.50	25.87	93447
2007-08-14	25.74	26.50	25.21	25.49	95945
2007-08-15	25.50	26.55	25.07	25.09	60613
2007-08-16	25.30	26.79	25.25	26.40	158395
2007-08-17	27.81	29.40	27.51	28.45	163505
2007-08-20	28.63	29.28	27.11	27.72	62803
2007-08-21	27.61	29.15	27.61	28.99	92990
2007-08-22	29.33	29.87	29.00	29.62	44553
2007-08-23	29.65	29.75	28.81	29.20	29802
2007-08-24	29.10	29.53	28.61	29.45	22080
2007-08-27	29.42	29.50	28.67	29.06	45962
2007-08-28	28.91	29.13	28.17	28.50	49990
2007-08-29	28.72	28.98	28.13	28.47	56831
2007-08-30	28.09	29.36	28.09	28.38	36134
2007-08-31	28.85	29.37	27.98	28.60	24072
2007-09-04	28.42	29.12	28.42	28.64	16535
2007-09-05	28.51	28.76	28.50	28.51	17730
2007-09-06	28.55	29.18	28.30	28.98	30324
2007-09-07	28.46	29.14	27.88	28.16	35308
2007-09-10	28.50	28.67	27.07	28.11	31741
2007-09-11	28.17	28.87	28.09	28.82	18144
2007-09-12	28.77	28.85	28.08	28.19	35600
2007-09-13	28.47	28.90	27.83	28.56	25879
2007-09-14	28.28	28.78	27.71	28.71	22397
2007-09-17	28.54	28.90	28.10	28.51	22746
2007-09-18	28.61	30.05	28.48	30.05	58140
2007-09-19	30.16	31.21	29.95	31.21	90421
2007-09-20	31.12	31.12	30.09	30.43	60152
2007-09-21	30.67	31.31	30.11	30.19	99448
2007-09-24	30.12	30.86	29.62	30.25	101231
2007-09-25	30.00	30.59	29.62	29.81	38352
2007-09-26	29.93	29.93	29.06	29.69	72467
2007-09-27	29.78	29.93	29.63	29.85	35580
2007-09-28	29.77	29.83	28.70	28.82	44549
2007-10-01	28.75	30.26	28.71	30.02	47248
2007-10-02	30.12	30.50	29.81	30.08	52828
2007-10-03	29.85	30.43	29.30	29.54	20006
2007-10-04	29.71	30.38	29.35	30.01	16449
2007-10-05	30.41	30.93	29.76	30.63	29099
2007-10-08	30.50	30.68	29.82	30.45	19935
2007-10-09	30.60	30.67	29.56	30.62	20429
2007-10-10	30.49	30.80	30.16	30.79	24574
2007-10-11	30.91	30.91	29.34	29.87	33875
2007-10-12	29.87	30.73	29.86	30.52	14102
2007-10-15	30.47	30.47	28.71	28.86	55760
2007-10-16	28.79	29.25	28.10	28.78	111103
2007-10-17	29.52	29.81	28.06	28.59	52004
2007-10-18	28.40	28.62	28.06	28.35	97147
2007-10-19	28.33	28.33	26.57	26.65	69958
2007-10-22	26.52	28.10	26.00	27.94	47045
2007-10-23	28.14	28.39	27.48	28.28	28745
2007-10-24	28.02	28.21	27.47	27.83	40097
2007-10-25	27.83	28.81	27.68	27.95	27878
2007-10-26	28.46	29.39	28.20	29.35	37733
2007-10-29	29.49	29.52	29.08	29.52	17209
2007-10-30	29.33	29.47	28.50	28.88	44001
2007-10-31	28.94	29.53	28.88	29.19	36468
2007-11-01	28.68	28.68	27.38	27.55	89912
2007-11-02	27.94	27.94	26.71	26.99	47900
2007-11-05	26.57	26.59	26.00	26.38	50232
2007-11-06	26.48	27.42	25.90	27.40	40870
2007-11-07	26.80	27.38	26.00	26.04	48917
2007-11-08	26.33	27.18	26.13	27.17	26200
2007-11-09	26.75	28.00	26.53	27.99	28946
2007-11-12	28.02	28.24	27.27	27.40	42094
2007-11-13	27.76	28.66	27.72	28.65	35313
2007-11-14	28.18	28.67	28.18	28.62	71165
2007-11-15	28.45	28.45	27.98	28.34	33071
2007-11-16	28.43	28.56	27.85	28.17	84456
2007-11-19	27.81	28.27	26.96	27.30	63455
2007-11-20	27.24	27.63	26.52	27.09	108310
2007-11-21	26.98	28.10	26.53	27.74	45488
2007-11-23	28.24	28.72	28.00	28.55	21616
2007-11-26	28.72	28.75	27.28	27.32	46847
2007-11-27	27.44	28.20	27.10	27.92	70390
2007-11-28	28.28	29.87	28.28	29.75	102266
2007-11-29	29.69	29.85	29.40	29.73	102006
2007-11-30	30.05	30.30	29.09	29.13	116863
2007-12-03	29.38	29.38	28.00	28.02	57480
2007-12-04	28.00	28.37	27.75	27.78	43893
2007-12-05	28.37	28.50	27.95	28.40	21912
2007-12-06	28.37	29.50	28.33	29.50	44495
2007-12-07	29.55	29.60	28.86	28.97	15488
2007-12-10	28.98	29.42	28.54	28.94	43291
2007-12-11	29.14	29.49	27.19	27.19	45787
2007-12-12	28.01	28.04	26.89	27.62	72424
2007-12-13	27.31	27.68	26.42	27.67	43807
2007-12-14	27.22	27.67	26.50	26.68	41570
2007-12-17	26.57	26.75	26.51	26.51	21892
2007-12-18	26.89	27.65	26.19	27.45	50710
2007-12-19	27.25	27.38	26.60	27.31	38000
2007-12-20	27.65	27.65	24.85	25.50	202473
2007-12-21	26.12	27.02	25.30	27.02	194880
2007-12-24	27.20	27.21	26.62	26.95	43211
2007-12-26	26.66	27.22	26.34	27.14	52147
2007-12-27	26.51	26.96	25.05	25.51	140165
2007-12-28	25.93	26.48	25.00	25.44	52287
2007-12-31	25.17	25.82	24.85	25.42	41695
2008-01-02	25.24	25.25	24.25	24.46	48087
2008-01-03	24.78	25.02	23.82	24.18	88817
2008-01-04	23.65	23.86	22.35	23.02	136775
2008-01-07	23.08	23.33	22.05	22.93	108511
2008-01-08	22.99	23.48	22.00	22.03	131299
2008-01-09	22.09	23.03	21.81	22.17	190832
2008-01-10	22.21	23.48	21.50	22.92	154646
2008-01-11	22.79	23.05	22.19	22.19	80139
2008-01-14	22.45	22.76	22.29	22.41	47833
2008-01-15	22.05	22.95	22.00	22.08	65380
2008-01-16	22.07	23.26	22.07	22.55	77293
2008-01-17	22.89	22.89	21.81	21.95	109143
2008-01-18	21.48	22.60	21.00	21.51	152069
2008-01-22	21.00	22.25	20.82	21.39	161815
2008-01-23	21.16	24.42	21.16	24.27	158150
2008-01-24	24.46	24.91	23.96	24.83	109551
2008-01-25	24.91	25.26	23.86	24.18	100303
2008-01-28	24.00	24.49	23.31	23.97	98713
2008-01-29	24.17	24.38	23.27	23.70	85199
2008-01-30	23.50	23.90	22.28	22.51	251305
2008-01-31	22.43	23.21	21.73	22.35	719861
2008-02-01	22.50	24.85	22.50	23.99	213531
2008-02-04	24.00	24.13	23.10	23.70	134263
2008-02-05	23.17	24.16	22.87	23.15	115212
2008-02-06	23.46	24.01	22.96	23.12	75302
2008-02-07	22.94	23.95	22.94	23.94	75691
2008-02-08	23.36	24.04	23.01	23.39	64975
2008-02-11	23.77	23.77	22.79	22.95	57712
2008-02-12	23.11	23.83	23.02	23.24	88721
2008-02-13	23.50	24.19	23.33	24.19	45621
2008-02-14	24.20	24.20	22.85	23.02	110750
2008-02-15	22.85	23.47	22.83	23.42	84279
2008-02-19	23.59	23.78	22.88	23.05	140765
2008-02-20	22.90	23.64	22.86	23.48	37989
2008-02-21	23.69	23.96	22.92	23.07	80635
2008-02-22	23.06	23.47	22.60	23.30	52213
2008-02-25	23.35	24.07	23.09	24.06	67623
2008-02-26	23.71	24.69	23.66	24.58	75343
2008-02-27	24.29	24.44	23.02	23.61	131170
2008-02-28	23.37	23.76	23.18	23.31	63584
2008-02-29	23.13	23.49	22.72	22.94	102716
2008-03-03	22.98	23.10	22.26	22.55	71079
2008-03-04	22.30	22.43	21.65	22.11	97515
2008-03-05	22.31	22.33	21.30	21.60	116640
2008-03-06	21.51	21.91	21.00	21.00	70600
2008-03-07	20.82	21.88	20.82	21.41	74539
2008-03-10	21.55	21.71	21.01	21.08	53322
2008-03-11	21.72	22.69	21.51	22.48	98946
2008-03-12	22.56	23.10	22.10	22.20	74087
2008-03-13	21.96	23.31	21.62	23.26	110987
2008-03-14	23.50	23.72	22.93	23.06	126259
2008-03-17	22.42	23.90	22.09	23.39	133822
2008-03-18	23.90	25.00	23.06	25.00	140916
2008-03-19	25.00	25.63	23.85	24.33	172576
2008-03-20	24.64	26.00	23.87	25.81	332087
2008-03-24	25.98	26.38	24.95	26.38	144274
2008-03-25	26.41	26.75	25.53	26.62	94331
2008-03-26	26.44	26.69	25.61	26.38	55323
2008-03-27	26.46	26.46	25.48	25.76	70250
2008-03-28	25.75	26.07	25.34	25.41	62053
2008-03-31	25.50	26.40	25.00	25.60	55935
2008-04-01	26.13	27.08	25.96	27.06	78682
2008-04-02	27.00	27.01	26.24	26.94	89716
2008-04-03	26.64	26.93	26.45	26.58	89658
2008-04-04	26.57	26.71	25.74	25.79	72062
2008-04-07	25.94	25.94	25.29	25.42	65523
2008-04-08	25.17	25.48	24.92	25.35	26671
2008-04-09	25.33	25.38	24.17	24.19	44342
2008-04-10	24.23	24.75	24.01	24.40	58283
2008-04-11	24.02	24.80	24.00	24.07	64631
2008-04-14	24.00	24.51	22.99	23.02	174595
2008-04-15	24.23	25.47	23.15	23.79	224388
2008-04-16	25.00	26.85	24.45	26.62	290438
2008-04-17	26.62	27.70	26.03	27.52	121822
2008-04-18	28.00	28.17	27.70	27.81	155595
2008-04-21	27.53	27.79	26.85	26.85	59312
2008-04-22	26.70	26.81	25.83	26.61	77262
2008-04-23	26.47	26.55	25.90	26.49	45002
2008-04-24	26.56	27.54	26.00	27.34	50830
2008-04-25	27.51	27.98	26.75	27.64	50601
2008-04-28	27.55	29.29	27.52	29.05	102228
2008-04-29	28.95	28.95	27.78	27.81	148010
2008-04-30	27.95	28.13	27.01	27.10	94384
2008-05-01	27.14	28.48	27.14	28.21	79422
2008-05-02	28.55	28.88	28.05	28.25	115255
2008-05-05	28.22	28.25	27.65	27.87	61638
2008-05-06	27.71	28.32	27.13	28.27	59542
2008-05-07	28.35	28.39	26.63	26.69	61280
2008-05-08	26.79	26.83	25.69	26.00	94336
2008-05-09	25.68	26.72	25.60	26.30	66001
2008-05-12	26.40	27.44	26.24	27.21	28571
2008-05-13	27.29	27.75	26.74	27.11	58582
2008-05-14	27.16	27.58	26.83	26.83	26651
2008-05-15	26.79	27.04	26.44	26.73	43663
2008-05-16	26.94	27.42	26.00	26.64	81867
2008-05-19	26.56	26.91	26.04	26.15	108467
2008-05-20	25.98	26.21	25.83	26.07	45164
2008-05-21	26.14	26.41	26.07	26.25	64973
2008-05-22	26.44	27.05	26.25	26.76	35420
2008-05-23	26.58	27.10	26.30	26.80	40048
2008-05-27	26.90	27.85	26.90	27.75	77419
2008-05-28	28.00	28.00	26.73	27.00	49244
2008-05-29	26.97	27.50	26.78	27.37	82286
2008-05-30	27.50	27.50	26.75	26.89	65833
2008-06-02	26.81	27.93	25.26	25.93	67750
2008-06-03	26.13	26.13	25.43	25.80	61752
2008-06-04	25.65	25.66	25.17	25.31	80341
2008-06-05	25.22	26.37	25.08	26.37	72222
2008-06-06	26.20	26.20	25.03	25.04	43856
2008-06-09	25.20	25.34	24.51	24.93	66171
2008-06-10	24.62	25.51	24.54	25.31	69640
2008-06-11	25.25	25.30	24.50	24.50	56197
2008-06-12	24.79	25.38	24.59	24.74	53442
2008-06-13	25.14	25.21	23.94	24.32	89690
2008-06-16	24.25	25.04	24.25	24.95	24033
2008-06-17	24.81	25.15	23.67	23.67	89968
2008-06-18	23.55	23.55	22.90	23.04	129192
2008-06-19	23.03	23.55	22.66	23.38	139655
2008-06-20	23.24	23.60	22.65	23.21	154190
2008-06-23	23.40	23.40	22.34	22.76	64130
2008-06-24	22.70	23.27	22.55	22.87	60664
2008-06-25	22.91	23.99	22.91	23.51	60086
2008-06-26	23.18	23.18	22.24	22.28	83468
2008-06-27	22.27	22.44	21.40	21.50	483872
2008-06-30	21.90	21.91	20.05	20.09	153411
2008-07-01	20.00	20.72	19.53	20.09	263331
2008-07-02	20.03	20.89	19.57	19.63	101736
2008-07-03	19.72	20.08	19.52	19.92	112989
2008-07-07	20.08	20.70	19.59	19.65	138900
2008-07-08	19.73	21.90	19.52	21.81	116034
2008-07-09	21.85	21.85	20.09	20.17	93756
2008-07-10	20.13	20.80	19.84	20.34	106456
2008-07-11	19.91	20.46	19.30	20.44	128440
2008-07-14	21.74	22.84	20.70	21.15	240328
2008-07-15	20.58	23.17	20.20	22.13	209678
2008-07-16	22.10	24.49	21.89	24.35	173888
2008-07-17	23.91	25.00	23.21	24.45	157895
2008-07-18	23.72	25.20	22.46	25.06	195711
2008-07-21	24.13	25.21	22.00	23.50	241020
2008-07-22	22.01	25.05	21.93	25.05	167292
2008-07-23	25.06	25.39	24.22	25.02	128397
2008-07-24	25.19	26.00	25.00	25.68	119279
2008-07-25	25.97	25.97	25.13	25.83	126584
2008-07-28	25.66	25.66	23.02	23.34	156361
2008-07-29	23.43	25.82	23.43	25.70	117763
2008-07-30	25.83	25.87	25.05	25.61	102894
2008-07-31	25.08	25.84	25.05	25.21	92133
2008-08-01	25.52	25.96	24.29	25.89	91418
2008-08-04	25.86	25.86	24.35	24.97	105578
2008-08-05	25.47	25.64	23.86	25.56	105911
2008-08-06	25.37	25.80	24.53	25.48	82521
2008-08-07	25.03	25.53	24.35	25.53	119172
2008-08-08	25.46	25.98	25.29	25.85	112036
2008-08-11	25.86	27.17	25.77	27.15	130074
2008-08-12	26.90	27.20	25.89	26.24	93800
2008-08-13	26.07	26.57	25.58	26.16	106878
2008-08-14	25.94	27.06	25.88	26.92	56522
2008-08-15	27.24	27.46	26.58	27.20	109721
2008-08-18	27.21	27.26	25.81	26.04	58719
2008-08-19	25.61	25.94	24.49	24.70	79467
2008-08-20	24.78	25.42	23.86	24.55	115728
2008-08-21	24.50	24.50	23.74	23.76	135015
2008-08-22	23.79	25.20	23.79	24.97	99223
2008-08-25	24.76	25.04	24.14	24.45	69750
2008-08-26	24.40	24.99	24.36	24.96	54794
2008-08-27	24.89	25.79	24.71	25.46	122017
2008-08-28	25.72	25.72	24.98	25.39	125494
2008-08-29	25.31	25.67	24.95	25.32	153679
2008-09-02	25.94	26.00	24.91	25.63	125170
2008-09-03	25.55	26.66	24.96	26.66	158489
2008-09-04	26.23	26.51	25.92	26.04	153910
2008-09-05	25.75	27.00	25.21	26.93	134612
2008-09-08	27.45	28.77	26.70	27.51	273866
2008-09-09	27.21	27.91	26.48	26.68	196664
2008-09-10	27.07	28.45	27.01	28.28	187345
2008-09-11	26.27	28.17	26.12	28.17	200575
2008-09-12	27.69	28.50	27.07	27.19	201309
2008-09-15	26.99	27.75	26.49	26.71	121580
2008-09-16	25.48	28.31	25.48	28.31	244450
2008-09-17	27.02	28.00	26.53	27.77	174425
2008-09-18	28.00	31.00	26.82	30.99	752513
2008-09-19	33.51	36.57	31.00	32.25	615477
2008-09-22	31.58	31.99	28.76	31.21	177360
2008-09-23	30.71	31.64	29.00	29.35	105876
2008-09-24	29.14	31.39	29.03	30.45	120361
2008-09-25	30.96	31.07	30.01	30.27	63280
2008-09-26	29.07	31.50	29.07	31.30	89039
2008-09-29	30.72	31.70	29.13	29.75	90560
2008-09-30	30.00	31.49	29.17	30.80	102648
2008-10-01	31.50	31.50	29.71	31.02	77581
2008-10-02	30.78	31.13	28.53	28.59	46726
2008-10-03	29.42	32.00	28.41	28.54	61642
2008-10-06	28.11	30.86	27.43	27.63	159714
2008-10-07	27.66	29.85	24.96	25.05	144698
2008-10-08	24.48	30.00	24.36	25.70	107157
2008-10-09	26.34	27.00	23.06	23.06	105929
2008-10-10	22.80	25.78	22.12	24.96	207183
2008-10-13	25.96	27.97	25.25	27.97	178015
2008-10-14	28.08	28.52	25.63	26.95	94162
2008-10-15	26.10	27.13	24.68	24.98	193724
2008-10-16	25.50	28.00	22.84	28.00	207168
2008-10-17	26.34	28.00	26.04	26.33	223811
2008-10-20	27.03	27.77	26.00	26.94	126336
2008-10-21	26.08	27.22	25.76	25.98	83283
2008-10-22	25.73	27.14	24.76	24.89	148467
2008-10-23	25.03	26.21	22.90	23.39	173607
2008-10-24	22.01	25.02	22.01	24.52	109975
2008-10-27	24.24	25.82	23.87	24.37	94752
2008-10-28	25.23	27.50	24.09	27.48	169362
2008-10-29	27.01	28.37	26.68	27.92	92807
2008-10-30	28.50	28.68	26.83	28.68	125631
2008-10-31	28.44	29.50	27.61	29.26	193940
2008-11-03	29.01	29.95	28.38	29.70	70315
2008-11-04	29.25	29.98	28.33	29.29	126735
2008-11-05	28.77	29.86	27.07	27.51	67137
2008-11-06	27.16	29.49	26.97	27.07	56285
2008-11-07	27.34	28.33	27.16	28.33	43632
2008-11-10	28.86	28.99	26.35	26.59	55959
2008-11-11	26.20	27.48	26.00	26.26	73047
2008-11-12	26.00	27.44	25.03	25.14	80340
2008-11-13	25.42	27.69	24.13	27.49	146512
2008-11-14	26.89	27.71	25.31	25.71	92809
2008-11-17	25.35	26.38	25.01	25.58	72558
2008-11-18	25.70	26.67	24.59	25.89	103284
2008-11-19	25.52	26.50	23.60	23.78	91646
2008-11-20	23.69	24.59	22.11	22.32	92028
2008-11-21	23.05	24.84	22.01	24.33	291740
2008-11-24	25.44	27.25	24.00	27.24	145859
2008-11-25	27.23	27.23	25.57	26.71	117528
2008-11-26	26.04	27.63	25.94	27.61	91903
2008-11-28	27.02	27.54	26.41	27.50	51029
2008-12-01	26.50	27.06	23.27	23.46	116092
2008-12-02	24.12	25.84	23.94	25.71	74377
2008-12-03	24.92	27.10	24.51	26.02	95729
2008-12-04	25.62	27.30	24.94	25.74	67988
2008-12-05	25.40	27.45	24.68	27.45	87942
2008-12-08	27.45	28.04	27.16	27.79	169793
2008-12-09	27.33	28.40	26.42	26.68	108252
2008-12-10	26.93	27.50	25.83	26.50	75499
2008-12-11	26.25	26.97	25.37	25.37	98092
2008-12-12	25.25	26.60	25.25	26.37	152819
2008-12-15	26.46	26.46	24.89	25.05	64087
2008-12-16	25.65	26.95	25.32	26.77	135379
2008-12-17	26.54	27.13	25.97	26.75	75859
2008-12-18	26.88	27.49	26.62	27.21	74080
2008-12-19	27.89	28.21	26.13	26.36	218788
2008-12-22	26.44	26.73	25.11	26.21	74687
2008-12-23	26.49	27.06	25.97	26.70	46562
2008-12-24	26.72	27.00	26.05	26.43	34751
2008-12-26	26.63	27.00	26.00	26.92	59557
2008-12-29	27.06	27.24	26.28	27.17	130399
2008-12-30	27.18	29.00	26.93	29.00	186187
2008-12-31	29.00	30.00	28.43	29.81	331503
2009-01-02	29.90	29.90	28.89	29.25	88053
2009-01-05	29.40	29.40	28.09	28.87	93881
2009-01-06	28.95	29.40	28.18	29.02	91511
2009-01-07	28.89	29.00	27.00	27.09	98551
2009-01-08	27.11	27.65	26.60	26.85	115000
2009-01-09	26.93	26.93	25.00	25.02	155246
2009-01-12	25.05	25.92	24.75	24.76	116465
2009-01-13	24.80	25.08	24.50	24.91	142605
2009-01-14	24.65	24.94	23.38	23.39	259997
2009-01-15	23.44	23.68	22.00	23.10	233649
2009-01-16	23.31	23.54	21.31	22.18	228004
2009-01-20	21.75	22.04	19.82	20.09	201533
2009-01-21	20.26	23.73	20.01	23.51	261509
2009-01-22	22.88	23.40	21.75	22.24	200471
2009-01-23	21.62	23.37	21.34	22.91	109899
2009-01-26	23.02	24.03	22.92	23.95	248060
2009-01-27	23.98	24.82	23.45	24.27	85144
2009-01-28	24.50	25.59	24.50	25.15	99214
2009-01-29	24.87	25.97	24.21	24.31	205061
2009-01-30	24.68	25.03	23.52	23.63	166976
2009-02-02	23.47	24.21	23.21	24.05	198831
2009-02-03	24.30	24.46	23.03	23.39	149314
2009-02-04	23.33	24.42	23.25	23.37	126271
2009-02-05	23.24	24.80	22.99	24.25	173247
2009-02-06	24.21	25.84	24.21	25.81	158209
2009-02-09	25.61	25.98	25.02	25.54	219967
2009-02-10	25.00	25.50	23.55	23.59	222162
2009-02-11	23.80	25.00	23.59	24.41	151964
2009-02-12	24.02	24.93	23.72	24.81	304231
2009-02-13	24.83	24.85	23.92	23.99	184141
2009-02-17	23.54	23.76	22.82	22.97	225125
2009-02-18	23.13	23.71	22.78	23.26	136409
2009-02-19	23.62	23.73	21.31	21.31	195907
2009-02-20	21.00	22.00	19.03	19.41	512726
2009-02-23	20.65	20.92	18.66	18.75	419202
2009-02-24	19.09	19.70	18.58	19.41	320032
2009-02-25	19.67	19.67	18.30	19.10	305310
2009-02-26	19.36	20.57	19.25	20.01	250377
2009-02-27	20.03	20.51	19.75	19.84	175275
2009-03-02	19.40	20.05	17.92	18.08	236267
2009-03-03	18.37	18.44	17.18	17.48	244325
2009-03-04	17.73	18.00	17.20	17.67	290920
2009-03-05	17.22	17.27	14.64	14.76	355126
2009-03-06	14.92	15.26	13.32	13.76	415660
2009-03-09	13.56	14.41	13.56	13.70	424085
2009-03-10	14.06	15.45	14.00	15.38	202557
2009-03-11	15.33	16.40	15.25	15.93	223020
2009-03-12	15.76	17.65	15.62	17.56	192833
2009-03-13	17.64	18.11	17.27	17.42	206181
2009-03-16	17.57	18.90	17.57	18.28	276190
2009-03-17	18.22	19.98	18.01	19.78	249824
2009-03-18	19.93	21.28	19.66	21.14	319155
2009-03-19	21.32	22.06	20.41	20.78	202392
2009-03-20	21.03	22.50	20.36	21.69	1080054
2009-03-23	22.12	23.20	21.81	23.17	429280
2009-03-24	22.83	23.83	21.78	21.87	329694
2009-03-25	22.20	23.28	21.14	23.04	225502
2009-03-26	24.50	25.00	24.28	25.00	888788
2009-03-27	24.51	25.10	23.74	23.75	510230
2009-03-30	23.55	23.78	22.56	23.16	392924
2009-03-31	23.55	24.01	23.10	23.71	444141
2009-04-01	23.26	24.01	22.15	22.49	3571768
2009-04-02	23.04	23.60	22.59	23.10	549060
2009-04-03	23.05	23.24	21.83	23.10	629527
2009-04-06	22.80	23.23	21.59	21.98	342289
2009-04-07	21.65	21.86	20.83	20.85	312787
2009-04-08	21.10	21.30	19.84	20.34	413239
2009-04-09	20.86	22.00	20.75	22.00	349369
2009-04-13	21.23	22.41	21.05	22.27	289955
2009-04-14	21.64	21.82	20.47	20.60	285084
2009-04-15	20.37	21.06	19.78	20.96	201959
2009-04-16	21.14	21.64	20.03	21.38	303462
2009-04-17	21.45	22.65	20.95	22.20	436577
2009-04-20	21.09	21.13	19.76	20.39	511947
2009-04-21	18.95	19.27	17.25	17.97	975815
2009-04-22	17.21	19.07	17.20	18.27	575729
2009-04-23	18.57	19.00	17.31	18.00	278741
2009-04-24	18.27	19.31	17.96	18.73	363659
2009-04-27	18.16	18.72	17.62	17.64	326795
2009-04-28	17.38	18.17	17.25	17.82	208186
2009-04-29	17.92	18.71	17.37	18.41	284321
2009-04-30	18.67	18.79	17.79	17.84	214443
2009-05-01	17.84	18.22	16.17	16.38	512268
2009-05-04	16.14	17.93	15.99	17.92	577251
2009-05-05	17.70	17.88	17.00	17.57	223682
2009-05-06	17.71	19.09	17.71	18.92	345929
2009-05-07	19.38	19.60	18.04	18.37	205218
2009-05-08	18.81	19.76	18.39	19.65	208495
2009-05-11	19.17	19.22	18.01	18.45	208788
2009-05-12	18.53	18.70	16.94	18.00	287937
2009-05-13	17.61	17.67	17.04	17.10	266168
2009-05-14	17.14	17.61	17.02	17.41	233776
2009-05-15	17.50	17.62	16.72	16.94	256883
2009-05-18	17.20	17.56	16.86	17.41	141569
2009-05-19	17.20	17.40	16.90	17.20	207412
2009-05-20	17.12	17.66	15.83	15.96	344881
2009-05-21	15.83	16.01	15.50	15.82	170452
2009-05-22	15.89	15.93	14.75	14.93	319045
2009-05-26	14.76	15.54	14.76	15.30	277400
2009-05-27	15.30	15.51	14.35	14.45	190595
2009-05-28	14.62	14.75	13.60	14.25	281930
2009-05-29	14.38	14.79	14.09	14.50	417547
2009-06-01	14.82	14.97	14.16	14.27	291484
2009-06-02	14.31	14.50	13.65	13.76	370632
2009-06-03	13.76	14.14	13.64	14.11	520992
2009-06-04	14.28	15.07	14.24	14.90	356171
2009-06-05	15.11	15.35	14.41	14.76	279020
2009-06-08	14.50	14.96	14.50	14.70	227952
2009-06-09	14.83	14.94	14.57	14.69	163881
2009-06-10	14.96	15.03	14.19	14.36	272618
2009-06-11	13.47	14.32	13.28	14.26	2489603
2009-06-12	14.34	14.59	13.81	14.43	640095
2009-06-15	14.39	14.48	13.63	14.13	432237
2009-06-16	14.32	14.59	14.15	14.19	413057
2009-06-17	14.09	14.15	13.55	13.63	400511
2009-06-18	13.65	14.27	13.52	14.25	286081
2009-06-19	14.50	14.73	14.17	14.31	1320158
2009-06-22	14.23	14.29	13.15	13.43	482684
2009-06-23	13.59	13.90	12.86	13.11	294912
2009-06-24	13.30	13.86	13.26	13.30	201128
2009-06-25	13.14	13.94	13.11	13.94	325001
2009-06-26	13.78	14.05	13.55	14.01	766571
2009-06-29	13.94	14.08	13.16	13.87	936369
2009-06-30	13.75	14.05	13.03	13.32	499239
2009-07-01	13.37	13.70	13.12	13.22	263156
2009-07-02	13.00	13.11	12.44	12.60	464989
2009-07-06	12.60	12.79	12.37	12.64	281201
2009-07-07	12.68	12.99	12.47	12.65	297369
2009-07-08	12.67	13.04	12.32	12.68	249693
2009-07-09	12.76	13.00	12.50	12.56	282085
2009-07-10	12.39	12.63	12.23	12.57	193875
2009-07-13	12.67	13.38	12.65	13.22	296535
2009-07-14	13.34	13.37	12.84	13.15	122794
2009-07-15	13.45	13.74	13.17	13.50	262633
2009-07-16	13.40	13.61	12.85	13.19	483206
2009-07-17	13.39	13.78	12.42	12.65	1268040
2009-07-20	12.76	13.17	12.76	12.86	316856
2009-07-21	12.98	13.04	12.36	12.40	375697
2009-07-22	11.60	12.67	11.02	12.15	929448
2009-07-23	12.05	13.12	11.90	13.05	892958
2009-07-24	12.99	13.40	12.66	13.32	384240
2009-07-27	13.26	14.12	13.21	13.99	388881
2009-07-28	13.84	14.60	13.56	14.49	489754
2009-07-29	14.28	14.93	14.12	14.83	453058
2009-07-30	14.88	15.75	14.71	15.44	539550
2009-07-31	15.45	15.75	15.22	15.60	1323266
2009-08-03	15.68	15.89	15.19	15.73	304491
2009-08-04	15.53	16.39	15.13	16.13	563095
2009-08-05	16.09	16.26	15.59	16.09	288193
2009-08-06	16.22	16.65	15.63	16.19	284052
2009-08-07	16.50	17.10	15.37	16.80	495278
2009-08-10	16.63	17.27	16.59	17.03	259642
2009-08-11	16.98	16.98	15.60	15.84	292465
2009-08-12	15.91	16.26	15.59	15.92	286317
2009-08-13	16.07	16.23	15.61	15.87	170819
2009-08-14	15.80	15.80	15.00	15.60	214704
2009-08-17	15.27	15.38	14.70	14.97	294669
2009-08-18	15.02	15.23	14.94	15.03	153375
2009-08-19	14.91	15.26	14.90	15.16	200208
2009-08-20	15.29	15.36	14.80	14.89	214472
2009-08-21	15.11	15.93	15.02	15.91	292213
2009-08-24	15.98	16.20	14.94	15.15	178552
2009-08-25	15.19	15.86	15.14	15.19	135890
2009-08-26	15.14	16.03	15.07	15.63	168233
2009-08-27	15.51	15.82	14.96	15.45	143564
2009-08-28	15.56	15.57	15.00	15.12	118240
2009-08-31	14.99	15.19	14.86	15.07	210954
2009-09-01	15.01	15.47	14.08	14.24	280190
2009-09-02	14.15	14.42	13.81	13.84	131338
2009-09-03	13.96	14.10	13.65	14.06	113540
2009-09-04	14.05	14.25	13.85	14.09	113425
2009-09-08	14.29	14.56	13.95	14.52	162610
2009-09-09	14.47	14.99	14.20	14.67	251411
2009-09-10	14.61	14.63	14.06	14.13	199224
2009-09-11	14.19	14.57	13.97	14.09	145183
2009-09-14	13.95	14.05	13.63	13.80	264882
2009-09-15	13.85	14.05	13.18	13.88	371509
2009-09-16	13.89	14.95	13.71	14.86	309291
2009-09-17	14.88	15.19	14.38	14.75	303954
2009-09-18	14.82	14.97	14.10	14.71	508825
2009-09-21	14.51	14.63	13.97	14.19	228325
2009-09-22	14.27	14.34	13.75	13.85	228672
2009-09-23	13.90	14.00	13.64	13.68	187206
2009-09-24	13.79	13.83	12.67	12.98	531004
2009-09-25	13.07	13.17	12.80	13.00	402726
2009-09-28	13.01	13.04	12.66	12.96	158706
2009-09-29	12.93	13.00	12.69	12.73	270912
2009-09-30	12.77	12.88	12.25	12.71	400685
2009-10-01	12.60	12.93	12.14	12.17	351761
2009-10-02	12.01	12.20	11.65	11.85	299857
2009-10-05	11.88	12.30	11.59	11.87	334112
2009-10-06	11.99	12.48	11.85	12.32	232466
2009-10-07	12.30	12.30	11.75	12.05	193242
2009-10-08	12.11	12.25	12.01	12.01	207118
2009-10-09	11.98	12.60	11.88	12.08	284897
2009-10-12	12.20	12.25	11.96	11.97	156003
2009-10-13	11.99	12.11	11.96	12.04	161231
2009-10-14	12.18	12.34	11.93	12.10	258099
2009-10-15	12.04	12.05	11.82	11.99	254841
2009-10-16	11.86	12.14	11.72	11.93	214368
2009-10-19	12.01	12.14	11.66	11.97	204217
2009-10-20	11.95	11.98	11.53	11.88	317301
2009-10-21	11.53	12.83	11.52	12.50	914540
2009-10-22	12.44	12.95	12.04	12.61	390412
2009-10-23	12.54	12.85	12.19	12.46	252920
2009-10-26	12.51	12.79	12.04	12.64	367259
2009-10-27	12.62	13.50	12.51	12.97	475102
2009-10-28	12.91	13.16	12.55	13.10	286557
2009-10-29	13.27	13.47	12.97	13.39	447269
2009-10-30	13.24	13.31	12.49	12.70	597575
2009-11-02	12.82	12.99	12.29	12.58	445767
2009-11-03	12.44	12.56	12.14	12.35	321479
2009-11-04	12.42	12.49	12.04	12.14	403532
2009-11-05	12.22	12.22	11.60	12.08	528662
2009-11-06	11.96	12.10	11.71	12.05	315313
2009-11-09	12.20	12.28	11.95	12.10	202817
2009-11-10	12.04	12.25	11.59	11.82	268030
2009-11-11	11.97	12.37	11.76	11.98	181399
2009-11-12	11.92	12.20	11.71	11.73	322881
2009-11-13	11.80	11.93	11.54	11.63	362893
2009-11-16	11.77	12.57	11.72	12.22	369433
2009-11-17	12.13	12.75	12.13	12.56	204148
2009-11-18	12.53	12.72	12.26	12.40	178786
2009-11-19	12.33	12.38	11.92	12.00	172536
2009-11-20	12.02	12.10	11.77	12.00	212682
2009-11-23	12.16	12.48	12.02	12.10	183256
2009-11-24	12.11	12.21	11.75	12.00	130913
2009-11-25	12.00	12.03	11.75	11.76	119896
2009-11-27	11.62	11.87	11.41	11.45	152737
2009-11-30	11.41	11.82	11.29	11.81	212245
2009-12-01	11.95	11.95	11.57	11.71	301065
2009-12-02	11.69	12.17	11.69	11.92	159929
2009-12-03	12.00	12.30	11.51	11.54	142890
2009-12-04	11.68	12.01	11.67	11.98	142448
2009-12-07	11.94	12.13	11.80	11.98	74564
2009-12-08	11.91	12.10	11.83	12.08	206109
2009-12-09	12.07	12.40	12.05	12.37	160759
2009-12-10	12.30	12.60	12.05	12.19	181903
2009-12-11	12.22	12.35	11.95	12.07	111404
2009-12-14	12.12	12.65	11.94	12.64	153460
2009-12-15	12.57	12.72	12.42	12.47	131254
2009-12-16	12.62	12.82	12.33	12.62	148470
2009-12-17	12.52	12.85	12.46	12.58	137487
2009-12-18	12.74	13.35	12.45	13.29	873579
2009-12-21	13.29	13.47	13.08	13.41	192435
2009-12-22	13.41	13.87	13.27	13.66	183831
2009-12-23	14.34	14.89	14.01	14.30	238871
2009-12-24	14.40	14.52	14.28	14.39	53946
2009-12-28	14.40	14.59	14.21	14.35	105648
2009-12-29	14.38	14.54	14.18	14.47	154663
2009-12-30	14.44	14.59	14.13	14.34	153689
2009-12-31	14.36	14.59	14.17	14.22	233505
2010-01-04	14.36	14.67	14.27	14.47	134813
2010-01-05	14.49	14.49	13.45	13.58	466267
2010-01-06	13.55	13.76	13.16	13.30	326674
2010-01-07	13.27	14.50	13.20	14.41	320732
2010-01-08	14.40	14.75	14.31	14.50	212273
2010-01-11	14.66	14.66	14.05	14.13	117022
2010-01-12	14.02	14.29	13.86	14.22	99187
2010-01-13	14.32	14.41	13.66	14.31	214477
2010-01-14	14.28	14.74	13.86	14.46	332039
2010-01-15	14.50	14.50	13.76	14.21	282109
2010-01-19	14.21	14.80	14.12	14.53	338092
2010-01-20	14.32	14.54	13.88	14.46	421550
2010-01-21	14.45	15.13	14.40	14.81	617841
2010-01-22	14.77	14.80	14.38	14.57	565740
2010-01-25	14.75	14.95	14.24	14.72	226423
2010-01-26	14.65	15.18	14.36	14.72	324465
2010-01-27	14.68	15.41	14.53	15.37	251367
2010-01-28	15.40	15.83	15.21	15.56	384015
2010-01-29	15.64	15.75	15.09	15.12	483855
2010-02-01	15.24	15.50	15.04	15.19	259351
2010-02-02	15.24	15.40	14.99	15.38	196499
2010-02-03	15.27	15.33	14.15	14.25	396430
2010-02-04	14.15	14.24	13.48	13.48	415682
2010-02-05	13.51	14.20	13.09	13.67	342155
2010-02-08	13.58	13.62	13.09	13.10	148287
2010-02-09	13.20	13.46	12.98	13.29	232815
2010-02-10	13.25	13.70	13.14	13.67	276888
2010-02-11	13.59	14.06	13.53	13.97	256343
2010-02-12	13.83	14.29	13.80	14.27	289041
2010-02-16	14.33	14.58	14.26	14.57	132649
2010-02-17	14.61	14.82	14.05	14.23	326070
2010-02-18	14.21	14.48	14.21	14.31	141829
2010-02-19	14.31	14.50	14.29	14.50	220600
2010-02-22	14.57	14.96	14.48	14.92	87449
2010-02-23	14.85	14.91	14.43	14.67	197086
2010-02-24	14.68	15.30	14.67	15.10	166895
2010-02-25	14.84	15.14	14.75	15.14	111532
2010-02-26	15.20	15.25	14.65	15.11	162904
2010-03-01	15.16	15.41	14.97	15.10	176348
2010-03-02	15.09	15.26	15.01	15.10	162017
2010-03-03	15.18	15.45	15.07	15.42	330245
2010-03-04	15.41	15.48	15.22	15.43	107952
2010-03-05	15.48	15.97	15.36	15.97	246523
2010-03-08	15.98	16.39	15.84	16.11	254307
2010-03-09	16.00	16.04	15.55	15.69	144074
2010-03-10	15.68	15.89	15.63	15.81	201954
2010-03-11	15.69	15.99	15.54	15.86	175882
2010-03-12	15.99	16.30	15.76	16.17	276112
2010-03-15	16.18	16.27	15.92	15.99	374109
2010-03-16	16.00	16.19	15.84	16.19	191745
2010-03-17	16.19	16.74	16.19	16.72	255643
2010-03-18	16.39	16.81	16.06	16.56	370772
2010-03-19	16.67	16.67	16.18	16.62	251112
2010-03-22	16.44	16.91	16.39	16.88	150198
2010-03-23	16.84	16.91	16.56	16.75	99505
2010-03-24	16.73	16.79	16.51	16.56	118056
2010-03-25	16.63	17.22	16.53	16.63	185970
2010-03-26	16.56	16.56	15.35	15.46	450109
2010-03-29	15.48	15.48	15.01	15.14	213774
2010-03-30	15.21	15.52	15.20	15.28	141479
2010-03-31	15.13	15.67	15.10	15.11	196746
2010-04-01	15.15	15.59	15.12	15.58	173944
2010-04-05	15.70	16.00	15.67	16.00	124936
2010-04-06	15.88	17.09	15.80	17.07	411695
2010-04-07	17.00	17.37	16.79	17.04	268722
2010-04-08	16.95	17.64	16.87	17.54	369873
2010-04-09	17.48	17.78	17.37	17.64	158932
2010-04-12	17.69	17.93	17.52	17.83	159393
2010-04-13	17.77	17.85	17.45	17.60	164980
2010-04-14	17.74	18.32	17.67	18.32	171854
2010-04-15	18.29	18.98	17.82	18.93	476334
2010-04-16	18.93	18.93	17.70	18.23	636334
2010-04-19	18.21	18.40	17.65	17.94	336508
2010-04-20	16.89	16.99	15.54	16.74	1204759
2010-04-21	16.61	16.63	15.86	15.92	513170
2010-04-22	15.86	16.29	15.58	16.26	370089
2010-04-23	16.19	16.69	16.10	16.55	447698
2010-04-26	16.48	16.65	15.65	15.74	259596
2010-04-27	15.65	15.84	15.03	15.03	469488
2010-04-28	15.15	15.66	15.15	15.51	274177
2010-04-29	15.59	15.96	15.39	15.86	338541
2010-04-30	15.57	15.94	15.28	15.28	339324
2010-05-03	15.39	15.46	15.02	15.22	154464
2010-05-04	15.03	15.03	14.44	14.84	384153
2010-05-05	14.68	15.04	14.37	14.65	174476
2010-05-06	14.52	14.80	13.00	14.02	247486
2010-05-07	14.03	14.32	13.59	13.60	387763
2010-05-10	14.37	14.81	14.04	14.60	236129
2010-05-11	14.42	15.43	14.24	15.17	207085
2010-05-12	15.25	15.57	15.15	15.47	215779
2010-05-13	15.38	15.57	15.11	15.34	261052
2010-05-14	15.19	15.19	14.69	15.04	157388
2010-05-17	15.10	15.44	14.67	15.10	295713
2010-05-18	15.32	15.32	14.51	14.63	115915
2010-05-19	14.64	14.99	14.34	14.63	165276
2010-05-20	14.28	14.51	13.68	13.71	269412
2010-05-21	13.51	14.60	13.50	13.94	348362
2010-05-24	13.93	13.94	13.29	13.31	213759
2010-05-25	12.98	13.38	12.63	13.23	196652
2010-05-26	13.40	13.66	13.20	13.30	224862
2010-05-27	13.63	13.92	13.36	13.88	167808
2010-05-28	13.85	13.86	13.50	13.67	128151
2010-06-01	13.56	13.72	13.02	13.02	170430
2010-06-02	13.15	13.59	12.89	13.55	144659
2010-06-03	13.54	13.81	13.29	13.44	105235
2010-06-04	13.08	13.15	12.45	12.49	243725
2010-06-07	12.51	12.85	12.28	12.57	201886
2010-06-08	12.61	12.71	12.10	12.15	287668
2010-06-09	12.30	12.38	11.79	11.81	156645
2010-06-10	12.04	12.25	11.88	12.23	153070
2010-06-11	12.09	12.41	11.99	12.40	120531
2010-06-14	12.48	12.88	12.25	12.47	120589
2010-06-15	12.55	12.87	12.40	12.81	146615
2010-06-16	12.72	13.11	12.72	12.81	114133
2010-06-17	12.92	12.92	12.55	12.85	85108
2010-06-18	12.94	13.04	12.70	12.85	248711
2010-06-21	13.00	13.15	12.63	12.73	151347
2010-06-22	12.80	13.04	12.45	12.51	249663
2010-06-23	12.46	12.57	12.22	12.23	89952
2010-06-24	12.11	12.29	12.00	12.00	126825
2010-06-25	12.39	12.60	12.24	12.54	462361
2010-06-28	12.49	12.96	12.34	12.80	167405
2010-06-29	12.57	12.86	12.55	12.74	305721
2010-06-30	12.77	13.26	12.73	12.85	224327
2010-07-01	12.84	13.41	12.49	12.69	255205
2010-07-02	12.78	12.79	12.36	12.49	99795
2010-07-06	12.72	12.87	12.11	12.24	162385
2010-07-07	12.26	12.89	12.20	12.88	171020
2010-07-08	13.04	13.15	12.70	13.10	167925
2010-07-09	13.11	13.62	13.00	13.57	63513
2010-07-12	13.48	13.61	13.29	13.39	84323
2010-07-13	13.57	14.38	13.47	14.33	191740
2010-07-14	14.23	14.33	13.87	13.99	96559
2010-07-15	14.01	14.01	13.22	13.33	121839
2010-07-16	13.19	13.23	12.50	12.58	169058
2010-07-19	12.63	12.77	12.16	12.33	132247
2010-07-20	12.14	12.35	12.11	12.21	277838
2010-07-21	10.97	10.97	9.35	9.37	1542069
2010-07-22	9.77	9.83	9.54	9.66	670194
2010-07-23	9.67	9.71	9.40	9.60	517446
2010-07-26	9.56	10.20	9.52	10.15	403651
2010-07-27	10.28	10.68	10.26	10.58	222931
2010-07-28	10.50	10.76	10.28	10.37	155804
2010-07-29	10.41	10.49	10.06	10.12	449078
2010-07-30	9.96	10.27	9.96	10.09	208968
2010-08-02	10.30	10.44	10.20	10.42	102351
2010-08-03	10.34	10.57	10.17	10.40	237777
2010-08-04	10.43	10.63	10.12	10.19	157734
2010-08-05	10.08	10.22	9.93	10.00	204533
2010-08-06	9.88	9.99	9.61	9.83	204559
2010-08-09	9.93	10.43	9.76	10.41	195832
2010-08-10	10.31	10.39	10.11	10.22	144631
2010-08-11	10.03	10.11	9.68	9.68	299659
2010-08-12	9.53	9.75	9.12	9.15	526139
2010-08-13	9.14	9.25	9.00	9.06	251683
2010-08-16	9.04	9.39	8.99	9.23	208991
2010-08-17	9.29	9.76	9.27	9.63	187251
2010-08-18	9.59	9.62	9.37	9.40	126653
2010-08-19	9.40	9.41	8.80	8.98	251884
2010-08-20	8.97	9.14	8.73	9.10	267904
2010-08-23	9.20	9.46	8.75	8.75	302745
2010-08-24	8.71	8.87	8.41	8.72	310870
2010-08-25	8.64	9.10	8.52	9.08	240762
2010-08-26	9.09	9.25	8.70	8.71	218017
2010-08-27	8.82	9.11	8.75	9.09	195817
2010-08-30	9.02	9.06	8.58	8.61	205926
2010-08-31	8.63	8.77	8.52	8.56	262933
2010-09-01	8.74	9.14	8.67	9.14	276975
2010-09-02	9.06	9.08	8.84	8.94	225827
2010-09-03	9.06	9.17	8.88	9.13	188090
2010-09-07	9.06	9.17	8.78	8.84	332729
2010-09-08	8.89	9.26	8.86	9.13	185524
2010-09-09	9.28	9.28	8.74	8.84	235888
2010-09-10	8.85	8.90	8.61	8.67	195699
2010-09-13	8.81	9.27	8.73	9.22	258442
2010-09-14	9.24	9.32	8.94	9.08	311233
2010-09-15	9.05	9.28	8.99	9.19	118223
2010-09-16	9.17	9.18	8.90	8.96	132798
2010-09-17	9.09	9.19	8.90	8.95	265837
2010-09-20	8.95	9.44	8.90	9.43	177029
2010-09-21	9.46	9.81	9.42	9.63	229972
2010-09-22	9.57	9.58	8.43	8.55	724258
2010-09-23	8.53	8.71	8.40	8.51	710023
2010-09-24	8.69	9.24	8.65	9.11	392227
2010-09-27	9.14	9.30	8.97	9.01	141773
2010-09-28	9.04	9.30	8.96	9.23	282488
2010-09-29	9.17	9.29	9.13	9.23	191666
2010-09-30	9.31	9.40	9.16	9.19	215481
2010-10-01	9.30	9.36	9.00	9.28	188484
2010-10-04	9.23	9.40	9.13	9.27	186152
2010-10-05	9.40	9.80	9.24	9.66	287548
2010-10-06	9.61	9.86	9.47	9.64	174872
2010-10-07	9.75	9.79	9.44	9.51	124393
2010-10-08	9.54	9.69	9.33	9.58	124629
2010-10-11	9.55	9.74	9.45	9.59	95237
2010-10-12	9.58	9.68	9.45	9.53	114222
2010-10-13	9.61	10.07	9.50	9.79	324524
2010-10-14	9.70	9.98	9.65	9.92	228748
2010-10-15	10.05	10.09	9.69	9.75	250299
2010-10-18	9.76	10.00	9.69	9.95	155990
2010-10-19	9.78	10.23	9.78	9.96	211502
2010-10-20	10.84	11.31	10.75	11.00	767204
2010-10-21	11.07	11.40	10.95	11.08	290710
2010-10-22	11.15	11.31	11.00	11.31	217918
2010-10-25	11.35	11.49	11.01	11.05	297879
2010-10-26	11.01	11.30	11.01	11.30	421478
2010-10-27	11.23	11.50	11.02	11.48	329750
2010-10-28	11.58	11.58	11.16	11.35	239633
2010-10-29	11.33	11.62	11.22	11.41	198976
2010-11-01	11.50	11.50	10.89	10.98	244377
2010-11-02	11.16	11.31	11.01	11.26	174532
2010-11-03	11.31	11.68	11.31	11.64	185342
2010-11-04	11.80	11.99	11.70	11.78	362388
2010-11-05	11.83	12.18	11.64	11.74	225012
2010-11-08	11.73	11.73	11.31	11.38	233787
2010-11-09	11.29	11.34	10.98	11.05	166996
2010-11-10	11.09	11.63	10.99	11.58	185969
2010-11-11	11.40	11.67	11.40	11.52	303811
2010-11-12	11.35	11.46	11.16	11.23	108251
2010-11-15	11.33	11.50	11.27	11.34	138726
2010-11-16	11.24	11.28	11.08	11.17	180639
2010-11-17	11.12	11.31	11.00	11.04	101600
2010-11-18	11.19	11.64	11.19	11.27	162450
2010-11-19	11.23	11.23	11.05	11.07	114075
2010-11-22	11.02	11.06	10.75	10.80	148359
2010-11-23	10.75	10.76	10.38	10.39	158917
2010-11-24	10.39	10.48	10.17	10.40	228170
2010-11-26	10.33	10.37	10.19	10.20	74368
2010-11-29	10.17	10.34	10.07	10.12	191996
2010-11-30	10.02	10.09	9.77	9.81	210394
2010-12-01	10.09	10.19	9.99	10.11	279547
2010-12-02	10.14	10.75	10.14	10.74	870539
2010-12-03	10.63	10.86	10.49	10.78	207325
2010-12-06	10.73	11.08	10.66	11.02	220992
2010-12-07	11.16	11.30	11.05	11.10	191420
2010-12-08	11.17	11.41	10.97	11.35	219591
2010-12-09	11.45	11.60	11.38	11.48	184474
2010-12-10	11.54	11.54	11.19	11.48	140154
2010-12-13	11.53	11.53	11.04	11.04	165824
2010-12-14	11.10	11.42	10.99	11.09	215870
2010-12-15	11.04	11.53	11.01	11.24	350494
2010-12-16	11.31	11.60	11.21	11.57	238675
2010-12-17	11.61	11.69	11.43	11.54	414298
2010-12-20	11.57	11.78	11.49	11.60	338832
2010-12-21	11.68	12.46	11.61	12.35	466922
2010-12-22	12.34	13.34	12.22	13.10	378872
2010-12-23	13.10	13.10	12.56	12.87	233956
2010-12-27	12.80	13.08	12.60	13.00	65101
2010-12-28	13.00	13.41	12.80	13.30	102134
2010-12-29	13.37	13.63	13.27	13.54	166807
2010-12-30	13.49	13.88	13.49	13.74	209589
2010-12-31	13.64	13.94	13.57	13.58	172826
2011-01-03	13.46	13.94	13.19	13.65	245447
2011-01-04	13.74	13.85	13.51	13.84	271696
2011-01-05	13.21	14.00	13.07	13.90	362128
2011-01-06	13.95	14.22	13.83	14.16	346162
2011-01-07	14.22	14.27	13.84	13.96	438500
2011-01-10	13.85	14.66	13.83	14.44	372752
2011-01-11	14.51	14.54	13.80	13.91	358621
2011-01-12	14.10	14.40	13.69	14.17	176181
2011-01-13	14.20	14.20	13.49	13.55	237838
2011-01-14	13.55	14.50	13.30	14.50	500345
2011-01-18	14.37	14.70	14.10	14.70	314668
2011-01-19	14.62	15.09	14.32	14.40	966331
2011-01-20	14.86	15.42	14.79	14.90	459879
2011-01-21	15.02	15.21	14.60	14.61	333665
2011-01-24	14.54	14.70	14.40	14.50	274270
2011-01-25	14.41	14.42	14.03	14.29	324430
2011-01-26	14.33	14.59	14.12	14.23	183787
2011-01-27	14.21	14.59	14.14	14.45	178309
2011-01-28	14.41	14.46	13.90	13.91	209518
2011-01-31	13.99	14.02	13.68	13.76	317410
2011-02-01	13.91	14.33	13.83	14.11	274371
2011-02-02	14.03	14.20	13.94	13.96	162765
2011-02-03	13.90	14.42	13.90	14.37	305953
2011-02-04	14.34	14.47	14.22	14.42	203104
2011-02-07	14.42	14.84	14.40	14.81	220366
2011-02-08	14.76	14.84	14.43	14.64	148499
2011-02-09	14.54	14.63	14.39	14.61	180212
2011-02-10	14.49	14.61	14.39	14.47	263033
2011-02-11	14.41	14.94	14.40	14.82	168104
2011-02-14	14.80	15.25	14.71	15.25	414032
2011-02-15	15.19	15.45	15.18	15.21	302901
2011-02-16	15.27	15.46	15.12	15.38	196503
2011-02-17	15.37	15.46	15.14	15.36	96462
2011-02-18	15.46	15.60	15.37	15.60	161938
2011-02-22	15.32	15.48	15.00	15.34	223972
2011-02-23	15.34	15.44	15.02	15.07	191534
2011-02-24	14.99	15.09	14.82	14.97	207676
2011-02-25	15.00	15.58	14.84	15.57	159454
2011-02-28	15.64	16.03	15.60	15.95	254756
2011-03-01	16.01	16.19	15.96	15.99	321054
2011-03-02	15.95	16.08	15.72	15.91	192399
2011-03-03	16.10	16.83	16.00	16.60	241212
2011-03-04	16.60	16.72	16.33	16.49	225159
2011-03-07	16.62	16.66	15.85	15.92	232094
2011-03-08	15.93	16.50	15.58	16.24	232106
2011-03-09	16.24	16.31	16.08	16.22	125355
2011-03-10	16.13	16.13	15.51	15.62	226283
2011-03-11	15.50	15.72	15.27	15.61	136223
2011-03-14	15.42	15.55	15.20	15.35	96092
2011-03-15	14.82	15.51	14.76	15.46	160320
2011-03-16	15.44	15.57	15.06	15.21	215980
2011-03-17	15.47	15.50	15.16	15.34	130319
2011-03-18	15.52	15.65	15.44	15.59	341034
2011-03-21	15.72	15.94	15.66	15.86	211847
2011-03-22	15.87	16.00	15.77	15.77	120838
2011-03-23	15.68	15.76	15.37	15.73	140915
2011-03-24	15.81	15.83	15.69	15.76	117388
2011-03-25	15.83	15.97	15.55	15.56	198916
2011-03-28	15.62	16.02	15.53	15.63	191500
2011-03-29	15.65	16.02	15.65	15.86	86134
2011-03-30	15.89	16.43	15.84	16.31	124955
2011-03-31	16.25	16.60	16.25	16.54	159515
2011-04-01	16.65	16.65	16.30	16.49	94474
2011-04-04	16.50	16.85	16.50	16.78	97637
2011-04-05	16.73	16.91	16.33	16.45	147032
2011-04-06	16.55	16.84	16.36	16.82	107370
2011-04-07	16.85	16.93	16.58	16.82	167340
2011-04-08	16.92	16.92	16.50	16.55	86698
2011-04-11	16.52	16.74	16.38	16.40	63625
2011-04-12	16.28	16.48	15.88	16.24	92698
2011-04-13	16.38	16.40	16.07	16.15	118710
2011-04-14	16.01	16.14	15.94	16.08	161948
2011-04-15	16.04	16.26	15.81	16.08	95727
2011-04-18	16.40	16.47	15.82	15.84	119645
2011-04-19	15.90	16.48	15.30	15.38	226192
2011-04-20	15.61	15.67	14.40	15.36	1599604
2011-04-21	15.43	15.51	15.25	15.41	299278
2011-04-25	15.33	15.64	15.24	15.31	151507
2011-04-26	15.34	15.59	15.18	15.46	146554
2011-04-27	15.45	15.58	15.36	15.58	198906
2011-04-28	15.52	16.12	15.52	16.10	143914
2011-04-29	16.15	16.23	15.97	16.07	181266
2011-05-02	16.14	16.34	15.97	16.06	288235
2011-05-03	16.01	16.35	15.66	15.79	163134
2011-05-04	15.77	15.77	15.30	15.56	224485
2011-05-05	15.42	15.70	15.16	15.36	132377
2011-05-06	15.59	15.88	15.44	15.56	154378
2011-05-09	15.51	15.68	15.29	15.46	83685
2011-05-10	15.53	16.02	15.42	15.77	155626
2011-05-11	15.73	15.74	15.32	15.63	154561
2011-05-12	15.51	15.94	15.38	15.82	159153
2011-05-13	15.77	15.85	15.45	15.46	128371
2011-05-16	15.34	15.52	15.17	15.26	101906
2011-05-17	15.18	15.60	15.08	15.40	140558
2011-05-18	15.42	15.58	15.32	15.51	105722
2011-05-19	15.59	15.64	15.19	15.57	111941
2011-05-20	15.47	15.60	15.31	15.42	151230
2011-05-23	15.16	15.40	15.02	15.04	140368
2011-05-24	15.09	15.22	14.79	15.04	148922
2011-05-25	14.98	15.32	14.91	15.16	112422
2011-05-26	15.10	15.27	14.85	15.07	105088
2011-05-27	15.16	15.33	15.01	15.15	114109
2011-05-31	15.35	15.51	15.15	15.51	215726
2011-06-01	15.46	15.61	14.92	14.96	282868
2011-06-02	14.96	15.11	14.76	14.78	100461
2011-06-03	14.52	14.75	14.32	14.33	231305
2011-06-06	14.29	14.41	13.89	14.15	283407
2011-06-07	14.28	14.48	14.21	14.28	157074
2011-06-08	14.19	14.38	14.19	14.30	128105
2011-06-09	14.35	14.43	14.03	14.30	73479
2011-06-10	14.26	14.50	13.97	14.22	136036
2011-06-13	14.31	14.55	14.13	14.24	80463
2011-06-14	14.41	14.76	14.28	14.57	96725
2011-06-15	14.38	14.52	14.11	14.23	100330
2011-06-16	14.30	14.81	14.30	14.80	109581
2011-06-17	14.92	15.53	14.74	15.21	345034
2011-06-20	15.20	15.44	15.01	15.36	170613
2011-06-21	15.49	15.56	15.18	15.50	148715
2011-06-22	15.42	15.72	15.32	15.50	139195
2011-06-23	15.29	15.34	14.79	15.18	169770
2011-06-24	15.23	15.23	14.93	15.03	178472
2011-06-27	15.00	15.54	15.00	15.28	88890
2011-06-28	15.31	15.46	15.07	15.46	97155
2011-06-29	15.56	15.61	15.22	15.58	77979
2011-06-30	15.62	15.71	15.47	15.56	94414
2011-07-01	15.58	15.89	15.58	15.67	117601
2011-07-05	15.62	15.67	15.35	15.53	66221
2011-07-06	15.49	15.82	15.49	15.74	79446
2011-07-07	15.88	16.20	15.68	15.88	145280
2011-07-08	15.61	15.81	15.52	15.57	51478
2011-07-11	15.35	15.66	15.07	15.16	88286
2011-07-12	15.13	15.71	15.07	15.58	142741
2011-07-13	15.67	15.85	15.62	15.70	79450
2011-07-14	15.77	15.96	15.03	15.10	127692
2011-07-15	15.13	15.43	15.04	15.25	165348
2011-07-18	15.08	15.28	14.53	14.86	172099
2011-07-19	14.79	15.22	14.74	15.21	82803
2011-07-20	15.23	15.79	15.05	15.61	170072
2011-07-21	15.76	16.20	15.76	16.15	202783
2011-07-22	16.20	16.26	15.84	16.21	165632
2011-07-25	15.99	16.25	15.77	16.08	110557
2011-07-26	16.05	16.08	15.51	15.62	93980
2011-07-27	15.55	15.55	15.05	15.10	154737
2011-07-28	15.06	15.16	14.81	15.08	137385
2011-07-29	14.90	15.27	14.72	15.25	102155
2011-08-01	15.43	15.62	15.24	15.45	123419
2011-08-02	15.30	15.47	14.89	15.04	160553
2011-08-03	15.01	15.24	14.76	15.15	200094
2011-08-04	14.91	15.03	14.15	14.15	499720
2011-08-05	14.33	14.41	13.44	13.87	368933
2011-08-08	13.38	13.95	12.47	12.48	325800
2011-08-09	12.93	13.52	12.11	13.51	321496
2011-08-10	13.07	13.45	12.01	12.04	217435
2011-08-11	12.08	12.93	11.86	12.83	228223
2011-08-12	12.98	13.05	12.51	12.63	216028
2011-08-15	12.81	13.16	12.71	13.13	201260
2011-08-16	12.95	13.17	12.75	12.83	118142
2011-08-17	12.94	13.12	12.68	12.85	88234
2011-08-18	12.39	12.42	11.71	11.87	346104
2011-08-19	11.75	12.02	11.29	11.32	308822
2011-08-22	11.59	11.61	10.96	11.06	198142
2011-08-23	11.11	11.41	10.89	11.40	392844
2011-08-24	11.37	11.71	11.22	11.66	250651
2011-08-25	11.86	12.41	11.32	11.32	360250
2011-08-26	11.20	11.70	11.09	11.57	209153
2011-08-29	11.75	12.50	11.75	12.48	183343
2011-08-30	12.40	12.65	12.21	12.54	163171
2011-08-31	12.65	12.74	12.37	12.68	185995
2011-09-01	12.72	12.95	12.11	12.31	257613
2011-09-02	11.92	13.23	11.19	11.27	243354
2011-09-06	10.84	11.00	10.34	10.57	446599
2011-09-07	10.80	11.24	10.76	11.05	392348
2011-09-08	11.00	11.14	10.68	10.86	404796
2011-09-09	10.68	10.89	10.28	10.52	425175
2011-09-12	10.32	10.87	10.32	10.83	254487
2011-09-13	10.89	11.34	10.76	10.88	346996
2011-09-14	11.02	11.17	10.67	10.98	212049
2011-09-15	11.14	11.48	10.98	11.48	270647
2011-09-16	11.58	11.67	11.08	11.39	348252
2011-09-19	11.11	11.60	10.72	10.80	220035
2011-09-20	10.87	11.19	10.70	11.17	385491
2011-09-21	11.20	11.35	10.59	10.69	595857
2011-09-22	10.39	10.83	10.39	10.55	327747
2011-09-23	10.57	10.81	10.41	10.68	234581
2011-09-26	10.82	11.01	10.52	10.94	214056
2011-09-27	11.23	11.86	10.78	11.40	335272
2011-09-28	11.42	11.42	10.72	10.72	273435
2011-09-29	11.06	11.51	10.90	11.51	170097
2011-09-30	11.20	11.42	10.92	10.94	236108
2011-10-03	10.82	11.10	10.27	10.28	280608
2011-10-04	10.25	11.64	10.21	11.57	363484
2011-10-05	11.53	11.65	11.19	11.50	196273
2011-10-06	11.43	11.99	11.26	11.94	154345
2011-10-07	11.95	11.95	11.11	11.15	239826
2011-10-10	11.36	12.00	11.36	11.92	232820
2011-10-11	11.76	12.46	11.74	12.37	209512
2011-10-12	12.52	12.52	12.21	12.29	272754
2011-10-13	12.16	12.39	11.87	12.33	179928
2011-10-14	12.52	12.86	12.28	12.64	225464
2011-10-17	12.47	12.47	12.05	12.18	178479
2011-10-18	12.28	12.97	12.16	12.80	359475
2011-10-19	13.87	13.87	12.93	13.58	950388
2011-10-20	13.60	14.49	13.45	14.45	595756
2011-10-21	14.58	14.86	14.39	14.82	2248358
2011-10-24	14.80	15.19	14.78	15.15	644907
2011-10-25	15.04	15.08	14.55	14.57	443004
2011-10-26	14.87	15.23	14.65	14.97	297094
2011-10-27	15.25	15.73	15.25	15.62	546300
2011-10-28	15.53	15.61	15.25	15.37	287330
2011-10-31	15.03	15.30	14.76	15.01	243963
2011-11-01	14.35	14.94	14.35	14.45	383231
2011-11-02	14.79	15.27	14.57	15.25	184371
2011-11-03	15.50	15.50	14.87	15.34	211599
2011-11-04	15.10	15.39	14.81	14.94	298556
2011-11-07	14.88	15.36	14.86	15.25	318503
2011-11-08	15.40	15.49	14.88	15.24	1061254
2011-11-09	14.78	15.08	14.50	14.50	420139
2011-11-10	14.83	14.94	14.62	14.81	136809
2011-11-11	14.97	15.21	14.89	15.11	182478
2011-11-14	14.98	15.20	14.62	14.76	213380
2011-11-15	14.66	14.95	14.46	14.77	402998
2011-11-16	14.57	15.10	14.50	14.68	360206
2011-11-17	14.69	14.93	14.46	14.56	134499
2011-11-18	14.60	14.79	14.48	14.73	127649
2011-11-21	14.44	14.65	14.03	14.15	193738
2011-11-22	14.15	14.39	14.06	14.16	182485
2011-11-23	14.02	14.11	13.57	13.64	220902
2011-11-25	13.58	13.85	13.47	13.48	75374
2011-11-28	13.98	14.10	13.76	14.04	282554
2011-11-29	14.04	14.23	13.84	14.20	192609
2011-11-30	14.85	15.21	14.69	14.99	703392
2011-12-01	14.98	15.14	14.61	14.69	292328
2011-12-02	14.94	15.20	14.93	15.12	208651
2011-12-05	15.35	15.62	15.20	15.60	235600
2011-12-06	15.59	15.78	15.35	15.75	212286
2011-12-07	15.58	15.86	15.12	15.77	341142
2011-12-08	15.56	15.56	15.01	15.02	184177
2011-12-09	15.12	15.79	15.02	15.72	144525
2011-12-12	15.42	15.56	15.27	15.49	235659
2011-12-13	15.68	15.75	15.01	15.13	154067
2011-12-14	15.04	15.27	14.81	14.83	218615
2011-12-15	15.05	15.18	14.94	15.13	229458
2011-12-16	15.05	15.40	14.91	14.96	798541
2011-12-19	15.12	15.31	15.01	15.17	258059
2011-12-20	15.48	16.00	15.48	16.00	312316
2011-12-21	15.92	16.44	15.69	16.40	257722
2011-12-22	16.40	16.79	16.40	16.65	280455
2011-12-23	16.75	16.75	16.30	16.42	136240
2011-12-27	16.45	16.65	16.30	16.56	130903
2011-12-28	16.59	16.80	16.07	16.11	167189
2011-12-29	16.25	16.54	16.15	16.41	223494
2011-12-30	16.37	16.46	16.10	16.15	194448
2012-01-03	16.42	16.83	15.98	16.02	411274
2012-01-04	15.68	15.82	15.21	15.25	661551
2012-01-05	15.18	15.74	15.16	15.69	589011
2012-01-06	15.71	15.80	15.30	15.52	242805
2012-01-09	15.63	15.90	15.44	15.87	308609
2012-01-10	16.05	16.32	15.82	15.87	260252
2012-01-11	15.84	16.08	15.61	16.02	145146
2012-01-12	16.05	16.18	15.87	16.14	212957
2012-01-13	15.92	16.08	15.85	15.99	170570
2012-01-17	16.08	16.35	15.98	16.00	243108
2012-01-18	16.00	16.13	15.52	16.13	219191
2012-01-19	16.24	16.31	15.95	16.12	228857
2012-01-20	16.10	16.95	16.10	16.93	337640
2012-01-23	16.90	17.00	16.73	16.89	277390
2012-01-24	16.78	17.03	16.50	17.00	147903
2012-01-25	16.93	17.38	16.85	17.17	263549
2012-01-26	17.26	17.26	16.31	16.80	284850
2012-01-27	16.69	16.85	16.52	16.73	190423
2012-01-30	16.51	16.74	16.43	16.66	158188
2012-01-31	16.83	17.00	16.59	16.84	185815
2012-02-01	16.98	17.34	16.86	17.12	382711
2012-02-02	17.17	17.50	16.92	17.33	259769
2012-02-03	17.58	17.68	17.34	17.48	268911
2012-02-06	17.39	17.39	17.14	17.25	111406
2012-02-07	17.21	17.39	17.17	17.25	296014
2012-02-08	17.28	17.46	16.98	17.23	94523
2012-02-09	17.25	17.25	17.02	17.17	141359
2012-02-10	16.97	17.10	16.83	16.98	130148
2012-02-13	17.19	17.37	16.75	17.36	162283
2012-02-14	17.28	17.36	17.01	17.35	214271
2012-02-15	17.41	17.50	17.11	17.18	214052
2012-02-16	17.14	17.35	17.13	17.28	186472
2012-02-17	17.35	17.44	17.17	17.25	123890
2012-02-21	17.25	17.35	17.03	17.15	107705
2012-02-22	17.14	17.16	16.65	16.65	145816
2012-02-23	16.68	17.06	16.62	17.01	97055
2012-02-24	17.02	17.07	16.56	16.72	118599
2012-02-27	16.54	16.85	16.32	16.74	230723
2012-02-28	16.75	17.03	16.56	16.89	223924
2012-02-29	16.96	17.21	16.56	16.56	213141
2012-03-01	16.69	17.06	16.68	16.68	164443
2012-03-02	16.69	16.83	16.42	16.54	190752
2012-03-05	16.44	16.85	16.41	16.82	139282
2012-03-06	16.58	16.74	16.30	16.48	260757
2012-03-07	16.58	16.84	16.43	16.70	115754
2012-03-08	16.82	17.00	16.53	17.00	112774
2012-03-09	17.06	17.45	17.02	17.33	119996
2012-03-12	17.35	17.42	17.10	17.35	63183
2012-03-13	17.45	17.75	17.32	17.62	202661
2012-03-14	17.56	17.93	17.47	17.73	125162
2012-03-15	17.81	18.08	17.64	18.01	131719
2012-03-16	18.08	18.27	17.80	18.03	281941
2012-03-19	17.98	18.49	17.78	18.28	133692
2012-03-20	18.13	18.24	17.85	18.22	94483
2012-03-21	18.27	18.32	17.99	18.22	78354
2012-03-22	18.01	18.01	17.55	17.85	137059
2012-03-23	17.86	17.87	17.52	17.80	158160
2012-03-26	17.68	18.25	17.56	18.23	161846
2012-03-27	18.25	18.35	18.07	18.22	144173
2012-03-28	18.21	18.49	18.19	18.41	130411
2012-03-29	18.22	18.50	18.15	18.44	171465
2012-03-30	18.55	18.55	18.28	18.35	222462
2012-04-02	18.32	18.60	18.20	18.56	133867
2012-04-03	18.53	18.55	18.18	18.35	147065
2012-04-04	18.20	18.29	17.77	17.79	176067
2012-04-05	17.52	17.72	17.46	17.60	153418
2012-04-09	17.25	17.37	17.15	17.17	142220
2012-04-10	17.20	17.26	16.78	16.87	222610
2012-04-11	17.12	17.23	16.98	17.19	132406
2012-04-12	17.18	17.42	17.18	17.26	127629
2012-04-13	17.14	17.21	16.57	16.64	182547
2012-04-16	16.69	16.92	16.43	16.73	183845
2012-04-17	16.97	17.85	16.97	17.64	338171
2012-04-18	17.90	17.90	17.48	17.55	218014
2012-04-19	17.63	17.65	17.06	17.54	276783
2012-04-20	17.94	17.94	17.57	17.77	170702
2012-04-23	17.49	17.67	17.30	17.42	105933
2012-04-24	17.45	17.89	17.45	17.85	139525
2012-04-25	18.00	18.36	17.90	18.16	178816
2012-04-26	18.10	18.34	18.04	18.27	84296
2012-04-27	18.21	18.55	18.12	18.53	114743
2012-04-30	18.51	18.51	18.24	18.30	130959
2012-05-01	18.25	18.76	18.17	18.22	149290
2012-05-02	18.12	18.46	17.95	18.45	121204
2012-05-03	18.38	18.45	17.80	17.85	150672
2012-05-04	17.77	17.77	17.31	17.48	129340
2012-05-07	17.36	17.85	17.33	17.68	72121
2012-05-08	17.51	17.93	17.51	17.82	94216
2012-05-09	17.63	17.63	17.37	17.44	117952
2012-05-10	17.57	17.79	17.39	17.77	124666
2012-05-11	17.55	17.91	17.45	17.61	78919
2012-05-14	17.39	17.60	17.22	17.22	85902
2012-05-15	17.25	17.58	17.21	17.50	148164
2012-05-16	17.54	17.69	17.31	17.33	50985
2012-05-17	17.34	17.41	16.94	17.11	145135
2012-05-18	17.07	17.16	16.80	16.98	172889
2012-05-21	17.06	17.33	16.89	16.98	161210
2012-05-22	16.97	17.07	16.77	16.96	187802
2012-05-23	16.79	17.17	16.70	17.14	212285
2012-05-24	17.21	17.34	16.94	17.34	82717
2012-05-25	17.29	17.36	17.10	17.27	87994
2012-05-29	17.37	17.37	16.92	17.24	110853
2012-05-30	17.06	17.13	17.00	17.05	219776
2012-05-31	17.10	17.18	16.95	17.06	239906
2012-06-01	16.73	17.03	16.71	16.79	285291
2012-06-04	16.90	16.91	16.71	16.80	164494
2012-06-05	16.71	16.91	16.70	16.76	205427
2012-06-06	16.80	16.90	16.68	16.85	158249
2012-06-07	17.09	17.15	16.91	16.97	147111
2012-06-08	16.87	17.19	16.81	17.17	118775
2012-06-11	17.25	17.25	16.74	16.74	126893
2012-06-12	16.80	16.90	16.65	16.81	156181
2012-06-13	16.78	16.99	16.70	16.82	172142
2012-06-14	16.87	17.36	16.85	17.23	133472
2012-06-15	17.20	17.78	17.10	17.70	600434
2012-06-18	17.53	17.98	17.49	17.78	143782
2012-06-19	17.87	18.22	17.81	18.13	209663
2012-06-20	18.09	18.25	18.01	18.09	75679
2012-06-21	18.18	18.25	17.62	17.66	103111
2012-06-22	17.89	18.61	17.80	18.48	394840
2012-06-25	18.39	18.40	18.01	18.15	140068
2012-06-26	18.25	18.42	18.04	18.28	77092
2012-06-27	18.37	18.71	18.21	18.69	124135
2012-06-28	18.45	18.83	18.24	18.83	125086
2012-06-29	18.97	19.72	18.94	19.51	257953
2012-07-02	19.61	19.84	19.30	19.53	175729
2012-07-03	19.62	19.67	19.40	19.55	57202
2012-07-05	19.42	19.63	19.38	19.42	68217
2012-07-06	19.25	19.26	19.11	19.12	70440
2012-07-09	19.07	19.11	18.81	18.88	119621
2012-07-10	19.08	19.08	18.63	18.89	112463
2012-07-11	18.98	18.98	18.77	18.92	89530
2012-07-12	18.76	18.95	18.68	18.89	98174
2012-07-13	18.90	19.33	18.85	19.27	116736
2012-07-16	19.19	19.39	19.14	19.21	74943
2012-07-17	19.29	19.55	19.10	19.37	97557
2012-07-18	19.35	19.75	18.72	19.54	207898
2012-07-19	19.71	19.74	19.47	19.53	290015
2012-07-20	19.34	19.53	19.28	19.45	181857
2012-07-23	19.20	19.31	19.10	19.25	510241
2012-07-24	19.28	19.32	19.12	19.25	141147
2012-07-25	19.40	19.40	19.09	19.13	68204
2012-07-26	19.43	19.50	19.16	19.36	98029
2012-07-27	19.39	19.80	19.21	19.69	144354
2012-07-30	19.64	19.80	19.43	19.50	49311
2012-07-31	19.45	19.67	19.45	19.55	101975
2012-08-01	19.52	19.75	19.14	19.14	138127
2012-08-02	19.10	19.22	18.58	19.06	67751
2012-08-03	19.27	19.69	18.48	19.63	104812
2012-08-06	19.72	19.78	19.33	19.69	72680
2012-08-07	19.76	19.99	19.62	19.66	132431
2012-08-08	19.48	19.85	19.47	19.61	49832
2012-08-09	19.64	19.72	19.24	19.24	61180
2012-08-10	19.28	19.36	19.09	19.14	208568
2012-08-13	19.16	19.35	18.90	19.35	55864
2012-08-14	19.41	19.55	19.33	19.49	125366
2012-08-15	19.46	19.66	19.35	19.43	69569
2012-08-16	19.42	19.78	19.26	19.71	129041
2012-08-17	19.71	19.94	19.58	19.93	70796
2012-08-20	19.88	19.95	19.74	19.95	59256
2012-08-21	19.99	20.29	19.79	19.94	210616
2012-08-22	19.94	20.01	19.60	19.70	50540
2012-08-23	19.69	19.69	19.11	19.16	91269
2012-08-24	19.10	19.25	18.90	19.00	97390
2012-08-27	19.04	19.23	18.98	19.09	92236
2012-08-28	19.09	19.45	18.98	19.35	235457
2012-08-29	19.39	19.68	19.06	19.57	83419
2012-08-30	19.52	19.52	19.27	19.27	68851
2012-08-31	19.40	19.44	19.05	19.14	159609
2012-09-04	19.18	19.46	19.00	19.39	134614
2012-09-05	19.51	19.72	19.13	19.31	157350
2012-09-06	19.40	19.89	19.40	19.76	139611
2012-09-07	19.90	20.17	19.80	20.11	145495
2012-09-10	20.14	20.15	19.62	19.73	80282
2012-09-11	19.80	19.94	19.56	19.86	101302
2012-09-12	19.90	20.04	19.76	20.01	97967
2012-09-13	20.03	20.55	19.87	20.31	169935
2012-09-14	20.37	20.57	19.88	20.38	171183
2012-09-17	20.32	20.57	20.04	20.35	74929
2012-09-18	20.35	20.48	20.14	20.22	85248
2012-09-19	20.32	20.35	20.01	20.04	84095
2012-09-20	19.87	20.05	19.81	20.01	75855
2012-09-21	20.30	20.32	19.81	19.93	389660
2012-09-24	19.85	20.19	19.47	20.00	141310
2012-09-25	20.08	20.30	19.70	19.72	110456
2012-09-26	19.78	19.86	19.36	19.51	104288
2012-09-27	19.62	19.82	19.42	19.71	65079
2012-09-28	19.58	19.60	19.31	19.32	111213
2012-10-01	19.36	19.44	19.06	19.17	108560
2012-10-02	19.19	19.39	19.01	19.24	72755
2012-10-03	19.54	19.54	19.09	19.13	73988
2012-10-04	19.16	19.35	19.02	19.35	62198
2012-10-05	19.39	19.67	19.39	19.49	66500
2012-10-08	19.41	19.55	19.36	19.47	44536
2012-10-09	19.50	19.55	19.16	19.31	62716
2012-10-10	19.29	19.58	19.10	19.36	49135
2012-10-11	19.45	19.49	19.27	19.36	29281
2012-10-12	19.29	19.29	18.65	18.70	82172
2012-10-15	18.79	18.98	18.65	18.91	86212
2012-10-16	18.97	18.97	18.32	18.35	270019
2012-10-17	20.17	20.49	19.50	20.22	544852
2012-10-18	20.22	20.60	20.22	20.45	283418
2012-10-19	20.25	20.38	19.92	20.06	138025
2012-10-22	20.05	20.13	19.90	20.03	62950
2012-10-23	19.89	19.96	19.63	19.78	126066
2012-10-24	19.83	19.83	19.66	19.77	52781
2012-10-25	19.93	19.93	19.51	19.75	78216
2012-10-26	19.81	19.83	19.56	19.72	109872
2012-10-31	19.76	19.76	19.12	19.55	73482
2012-11-01	19.61	19.65	19.25	19.60	105553
2012-11-02	19.69	19.69	19.24	19.27	97033
2012-11-05	19.23	19.23	18.92	19.15	85513
2012-11-06	19.15	19.48	19.15	19.45	51667
2012-11-07	19.22	19.22	18.70	18.89	195728
2012-11-08	18.93	19.01	18.48	18.49	149415
2012-11-09	18.44	18.70	18.25	18.37	114858
2012-11-12	18.38	18.45	18.20	18.31	158484
2012-11-13	18.31	18.47	18.19	18.20	141348
2012-11-14	18.30	18.30	18.05	18.10	112978
2012-11-15	18.13	18.34	18.05	18.27	105626
2012-11-16	18.22	18.33	18.07	18.09	214775
2012-11-19	18.29	18.40	18.16	18.40	148823
2012-11-20	18.30	18.69	18.25	18.41	61957
2012-11-21	18.49	18.58	18.21	18.26	77499
2012-11-23	18.36	19.11	18.24	19.08	74274
2012-11-26	18.98	19.14	18.82	19.06	96116
2012-11-27	19.03	19.11	18.77	18.77	60795
2012-11-28	18.69	18.79	18.41	18.75	86919
2012-11-29	18.95	19.08	18.88	19.08	72580
2012-11-30	19.16	19.16	18.85	19.03	103223
2012-12-03	19.16	19.16	18.54	18.65	166494
2012-12-04	18.59	18.79	18.28	18.47	138540
2012-12-05	18.51	18.70	18.26	18.45	99176
2012-12-06	18.50	18.50	18.29	18.36	80519
2012-12-07	18.48	18.48	18.25	18.34	66411
2012-12-10	18.42	18.51	18.24	18.30	117576
2012-12-11	18.33	18.40	18.30	18.35	123216
2012-12-12	18.54	18.64	18.39	18.48	225421
2012-12-13	18.44	18.64	18.32	18.41	206119
2012-12-14	18.36	18.49	18.29	18.44	166963
2012-12-17	18.49	18.90	18.41	18.83	140107
2012-12-18	18.80	19.14	18.54	19.00	140782
2012-12-19	18.98	19.25	18.56	19.13	125085
2012-12-20	19.12	19.31	19.02	19.18	169351
2012-12-21	19.00	19.19	18.89	18.99	814197
2012-12-24	19.06	19.10	18.86	19.06	84202
2012-12-26	19.05	19.06	18.79	18.84	57088
2012-12-27	18.81	18.87	18.29	18.68	102102
2012-12-28	18.63	18.91	18.59	18.70	113952
2012-12-31	18.66	18.87	18.51	18.84	150852
2013-01-02	19.23	19.48	18.97	19.42	805996
2013-01-03	19.42	19.90	19.40	19.89	114350
2013-01-04	19.97	20.18	19.88	20.12	116303
2013-01-07	19.97	20.01	19.80	19.83	63091
2013-01-08	19.83	19.98	19.61	19.77	99110
2013-01-09	19.86	19.93	19.56	19.65	74470
2013-01-10	19.70	19.75	19.56	19.68	81103
2013-01-11	19.64	19.64	19.10	19.38	202314
2013-01-14	19.34	19.58	19.34	19.48	52561
2013-01-15	19.35	19.44	19.27	19.29	210109
2013-01-16	19.29	20.84	19.29	20.65	308649
2013-01-17	20.78	21.30	20.71	21.06	193635
2013-01-18	21.11	21.20	20.75	20.89	94978
2013-01-22	20.96	21.36	20.96	21.21	219181
2013-01-23	21.32	21.32	21.07	21.13	134356
2013-01-24	21.12	21.20	20.96	21.19	107964
2013-01-25	21.20	21.33	21.02	21.13	143959
2013-01-28	21.10	21.46	21.08	21.39	109831
2013-01-29	21.31	21.54	21.27	21.52	124288
2013-01-30	21.46	21.52	21.24	21.43	128221
2013-01-31	21.39	21.60	21.35	21.47	133505
2013-02-01	21.49	21.85	21.40	21.52	130872
2013-02-04	21.51	21.68	21.29	21.50	126572
2013-02-05	21.58	21.77	21.50	21.63	83468
2013-02-06	21.50	21.72	21.44	21.64	67247
2013-02-07	21.64	21.79	21.40	21.50	69576
2013-02-08	21.58	21.68	21.52	21.52	38444
2013-02-11	21.50	21.65	21.41	21.58	46026
2013-02-12	21.64	21.82	21.45	21.75	96228
2013-02-13	21.78	21.83	21.39	21.69	87781
2013-02-14	21.57	21.70	21.54	21.58	47985
2013-02-15	21.72	21.84	21.53	21.68	101023
2013-02-19	21.73	22.00	21.55	21.86	78184
2013-02-20	21.81	21.95	21.63	21.68	132200
2013-02-21	21.64	21.88	21.49	21.51	82645
2013-02-22	21.67	21.75	21.50	21.74	64609
2013-02-25	21.87	21.87	21.45	21.50	167412
2013-02-26	21.56	21.65	21.02	21.02	219643
2013-02-27	21.00	21.72	20.94	21.51	162689
2013-02-28	21.44	21.82	21.43	21.71	117249
2013-03-01	21.50	22.22	21.50	22.14	202846
2013-03-04	22.06	22.71	21.95	22.64	161877
2013-03-05	22.62	23.10	22.61	22.76	132867
2013-03-06	22.87	23.00	22.77	22.95	87122
2013-03-07	22.89	23.20	22.82	23.06	144863
2013-03-08	23.27	23.53	22.99	23.42	180353
2013-03-11	23.34	23.41	22.80	23.17	111506
2013-03-12	23.05	23.25	23.05	23.06	67172
2013-03-13	23.06	23.27	22.99	23.11	159639
2013-03-14	23.20	23.45	23.19	23.43	104525
2013-03-15	23.48	23.63	23.31	23.53	298515
2013-03-18	22.91	23.33	22.85	23.22	130770
2013-03-19	23.34	23.69	23.18	23.58	166034
2013-03-20	23.66	23.84	23.57	23.72	126208
2013-03-21	23.51	23.84	23.39	23.71	148438
2013-03-22	23.71	23.89	23.60	23.65	130878
2013-03-25	23.66	23.94	23.55	23.68	99750
2013-03-26	23.86	23.86	23.57	23.73	93273
2013-03-27	23.55	23.68	23.31	23.63	75324
2013-03-28	23.67	23.68	23.36	23.36	101397
2013-04-01	23.29	23.45	22.90	23.09	124636
2013-04-02	23.23	23.37	22.93	23.03	79228
2013-04-03	23.04	23.04	22.59	22.66	88190
2013-04-04	22.74	22.99	22.49	22.94	88597
2013-04-05	22.59	23.07	22.43	23.07	111385
2013-04-08	23.03	23.03	22.62	22.97	74858
2013-04-09	22.94	23.08	22.74	23.01	98944
2013-04-10	23.01	23.35	22.90	22.99	132713
2013-04-11	22.89	23.16	22.88	22.96	76663
2013-04-12	22.78	22.87	22.32	22.38	161373
2013-04-15	22.48	22.48	21.32	21.68	284509
2013-04-16	23.00	24.80	22.54	24.45	495359
2013-04-17	24.43	25.00	23.96	24.20	219499
2013-04-18	24.30	24.59	24.12	24.29	143105
2013-04-19	24.31	24.67	24.31	24.47	168103
2013-04-22	24.57	24.64	23.95	24.03	152864
2013-04-23	24.14	24.48	24.08	24.47	64824
2013-04-24	24.43	24.47	24.13	24.34	59815
2013-04-25	24.36	24.43	24.02	24.04	93488
2013-04-26	24.02	24.07	23.72	23.90	78332
2013-04-29	24.07	24.25	23.95	24.20	56893
2013-04-30	24.11	24.38	23.97	24.27	91331
2013-05-01	24.13	24.40	23.58	23.70	215333
2013-05-02	23.76	24.10	23.68	23.87	82903
2013-05-03	24.09	24.51	23.78	24.08	122092
2013-05-06	24.13	24.75	24.00	24.63	82494
2013-05-07	24.61	25.25	24.55	25.25	119492
2013-05-08	25.14	25.14	24.60	24.75	114245
2013-05-09	24.64	24.75	24.44	24.51	97042
2013-05-10	24.47	24.96	24.40	24.93	72983
2013-05-13	24.96	25.43	24.96	25.21	143726
2013-05-14	25.32	25.88	25.27	25.88	181423
2013-05-15	25.88	26.17	25.75	25.89	175737
2013-05-16	25.89	26.25	25.78	26.05	110581
2013-05-17	26.06	26.21	25.85	26.08	101415
2013-05-20	25.92	26.30	25.81	26.17	107613
2013-05-21	26.13	26.22	25.96	26.07	85794
2013-05-22	26.07	26.24	25.30	25.46	86882
2013-05-23	25.39	25.54	25.15	25.33	171700
2013-05-24	25.21	25.59	25.17	25.49	38842
2013-05-28	25.87	26.23	25.67	26.02	140953
2013-05-29	25.42	25.65	25.18	25.41	130522
2013-05-30	25.42	25.60	25.29	25.57	73851
2013-05-31	25.38	25.49	25.05	25.10	90164
2013-06-03	25.05	25.63	25.00	25.59	191526
2013-06-04	25.59	25.76	25.14	25.30	94831
2013-06-05	25.21	25.42	24.97	25.16	95928
2013-06-06	25.12	25.36	24.90	25.34	74581
2013-06-07	25.58	25.75	25.31	25.50	44099
2013-06-10	25.58	25.70	25.45	25.60	64554
2013-06-11	25.28	25.36	25.03	25.19	126033
2013-06-12	25.41	25.41	24.95	25.08	190377
2013-06-13	25.02	25.10	24.90	25.07	103141
2013-06-14	24.96	25.04	24.84	24.84	172681
2013-06-17	25.05	25.19	24.90	24.97	110043
2013-06-18	25.05	25.30	24.90	25.20	136862
2013-06-19	25.14	25.19	24.93	24.99	66390
2013-06-20	24.76	25.14	24.76	24.85	94329
2013-06-21	24.97	25.06	24.74	25.00	248827
2013-06-24	24.78	25.23	23.96	24.82	169465
2013-06-25	25.03	25.47	24.92	25.21	187819
2013-06-26	25.35	25.43	25.17	25.20	67186
2013-06-27	25.40	25.68	25.20	25.60	85513
2013-06-28	25.46	25.82	25.29	25.71	216470
2013-07-01	25.79	26.67	25.79	26.56	89035
2013-07-02	26.53	27.33	26.53	26.86	95616
2013-07-03	26.71	26.81	26.60	26.74	87116
2013-07-05	27.13	27.50	26.95	27.49	68469
2013-07-08	27.51	27.82	27.41	27.72	109805
2013-07-09	27.82	27.82	27.22	27.47	137750
2013-07-10	27.37	27.41	27.04	27.22	92512
2013-07-11	27.36	27.39	26.71	26.85	82283
2013-07-12	26.89	27.48	26.89	27.34	70581
2013-07-15	27.44	27.50	27.24	27.50	83909
2013-07-16	27.50	27.55	26.68	27.31	134470
2013-07-17	27.90	28.00	26.81	27.54	242975
2013-07-18	28.13	29.14	28.05	28.79	244979
2013-07-19	28.79	28.95	28.47	28.70	159370
2013-07-22	28.75	28.96	28.65	28.89	92055
2013-07-23	28.93	29.27	28.63	29.17	74871
2013-07-24	29.23	29.52	28.95	29.01	100056
2013-07-25	28.87	29.25	28.75	29.13	135513
2013-07-26	28.88	29.14	28.69	28.82	72814
2013-07-29	28.60	28.77	28.06	28.20	94002
2013-07-30	28.37	28.79	28.13	28.29	95389
2013-07-31	28.35	28.98	28.29	28.48	100776
2013-08-01	28.55	28.94	28.51	28.83	82276
2013-08-02	28.63	29.07	28.49	28.84	60234
2013-08-05	28.79	29.20	28.60	28.92	96589
2013-08-06	28.77	28.80	28.39	28.56	52608
2013-08-07	28.50	28.54	28.10	28.50	46335
2013-08-08	28.68	28.68	28.34	28.49	79571
2013-08-09	28.48	28.63	28.30	28.46	61069
2013-08-12	28.28	28.69	28.28	28.68	37704
2013-08-13	28.62	29.09	28.47	28.94	57088
2013-08-14	28.89	29.13	28.74	28.76	90855
2013-08-15	28.41	28.52	27.09	28.35	141588
2013-08-16	28.39	28.78	26.89	28.48	141198
2013-08-19	28.37	28.53	28.02	28.04	52579
2013-08-20	28.01	28.66	28.01	28.58	40833
2013-08-21	28.43	28.79	28.17	28.43	111779
2013-08-22	28.43	28.89	28.33	28.81	73685
2013-08-23	28.74	28.84	28.42	28.61	49623
2013-08-26	29.18	29.37	28.71	29.09	225712
2013-08-27	28.80	28.80	28.14	28.15	110232
2013-08-28	28.07	28.30	28.00	28.11	68607
2013-08-29	28.09	28.46	28.04	28.20	64004
2013-08-30	28.20	28.27	27.88	27.95	176677
2013-09-03	28.22	28.68	27.40	27.89	135187
2013-09-04	27.84	28.17	27.71	28.08	137127
2013-09-05	28.09	28.46	28.09	28.34	47298
2013-09-06	28.45	28.96	28.00	28.66	142260
2013-09-09	28.64	29.00	28.63	28.87	148625
2013-09-10	29.02	29.59	28.87	29.54	154127
2013-09-11	29.50	29.84	29.40	29.72	131476
2013-09-12	29.70	29.94	29.49	29.59	94325
2013-09-13	29.76	29.90	29.44	29.88	171531
2013-09-16	30.00	30.17	29.55	29.64	137015
2013-09-17	29.63	30.13	29.44	29.99	114514
2013-09-18	29.94	30.18	29.39	29.40	120029
2013-09-19	29.44	29.55	28.95	29.10	120659
2013-09-20	29.25	29.71	29.20	29.50	340263
2013-09-23	29.46	29.51	29.19	29.28	94792
2013-09-24	29.26	29.89	29.26	29.52	102294
2013-09-25	29.47	29.99	29.41	29.75	52277
2013-09-26	29.75	29.92	29.28	29.52	50632
2013-09-27	29.30	29.74	29.05	29.56	65614
2013-09-30	29.30	29.84	29.20	29.81	105756
2013-10-01	29.81	30.60	29.62	30.60	104801
2013-10-02	30.42	30.42	30.03	30.25	125268
2013-10-03	30.25	30.44	29.93	30.19	80499
2013-10-04	30.11	30.46	30.11	30.18	98081
2013-10-07	29.98	29.98	29.75	29.95	55287
2013-10-08	29.97	29.97	29.48	29.74	125825
2013-10-09	29.76	30.16	29.75	29.91	102489
2013-10-10	30.24	30.86	30.22	30.78	83016
2013-10-11	30.61	31.93	30.61	31.85	125518
2013-10-14	31.44	31.90	31.16	31.83	75960
2013-10-15	31.68	31.97	31.53	31.62	176306
2013-10-16	31.71	31.96	30.51	31.21	160478
2013-10-17	30.70	31.42	30.50	31.41	219432
2013-10-18	31.76	31.82	31.09	31.21	179367
2013-10-21	31.18	31.25	30.96	31.00	91943
2013-10-22	31.02	31.24	30.87	31.16	102441
2013-10-23	31.09	31.40	30.87	31.34	146456
2013-10-24	31.36	31.45	31.08	31.26	46724
2013-10-25	31.37	31.56	30.56	31.21	63295
2013-10-28	31.13	31.47	31.00	31.38	96465
2013-10-29	31.37	31.49	31.03	31.49	43484
2013-10-30	31.41	31.62	30.96	31.04	104670
2013-10-31	31.02	31.34	30.89	31.00	112265
2013-11-01	30.90	31.38	30.46	31.01	210065
2013-11-04	31.10	31.52	30.83	31.43	100246
2013-11-05	31.26	31.49	30.00	31.38	92230
2013-11-06	31.57	31.57	31.15	31.35	46362
2013-11-07	31.48	31.51	30.92	31.02	99711
2013-11-08	31.00	32.45	30.25	32.27	120408
2013-11-11	32.31	32.31	31.61	31.70	314885
2013-11-12	31.67	32.00	31.29	31.64	293418
2013-11-13	31.47	32.03	31.22	32.00	341043
2013-11-14	31.91	32.14	31.48	31.99	129198
2013-11-15	31.94	32.01	31.47	31.62	112478
2013-11-18	31.78	31.99	31.43	31.66	45114
2013-11-19	31.58	31.90	31.28	31.44	103075
2013-11-20	31.57	31.58	31.17	31.30	87583
2013-11-21	31.45	32.15	31.45	32.14	107923
2013-11-22	32.12	32.59	31.80	32.45	83251
2013-11-25	32.58	32.94	32.44	32.67	59803
2013-11-26	32.71	32.71	32.30	32.44	128256
2013-11-27	32.50	32.68	32.27	32.59	105689
2013-11-29	32.79	32.79	32.41	32.55	64022
2013-12-02	32.57	32.71	32.01	32.18	105671
2013-12-03	32.18	32.32	31.64	31.67	158093
2013-12-04	31.61	32.08	31.34	31.51	86985
2013-12-05	31.50	31.60	31.20	31.44	92688
2013-12-06	31.70	32.32	31.41	31.93	118112
2013-12-09	32.04	32.22	31.41	31.57	151554
2013-12-10	31.43	31.58	30.95	31.15	113035
2013-12-11	31.26	31.35	30.86	31.00	238951
2013-12-12	31.06	31.51	30.82	30.93	105135
2013-12-13	31.02	31.03	30.52	30.54	135036
2013-12-16	30.60	31.42	30.40	31.39	236684
2013-12-17	31.42	31.48	30.89	31.03	147697
2013-12-18	31.15	31.65	30.79	31.64	156954
2013-12-19	31.52	31.75	31.41	31.42	123288
2013-12-20	31.57	32.41	31.51	32.20	625706
2013-12-23	32.45	33.25	32.19	33.25	192986
2013-12-24	33.18	33.36	32.97	33.03	50883
2013-12-26	33.25	33.25	32.84	33.03	68491
2013-12-27	33.17	33.19	32.74	32.95	80162
2013-12-30	32.87	33.01	32.68	32.71	39545
2013-12-31	32.81	32.97	32.50	32.53	90631
2014-01-02	32.50	32.65	31.75	31.86	147870
2014-01-03	31.86	32.14	31.79	31.97	70141
2014-01-06	32.00	32.00	31.41	31.45	99234
2014-01-07	31.45	31.95	31.44	31.52	112894
2014-01-08	31.44	31.71	31.25	31.40	120031
2014-01-09	31.59	31.92	31.45	31.90	133746
2014-01-10	31.75	31.99	31.55	31.68	95771
2014-01-13	31.55	31.83	31.01	31.16	112846
2014-01-14	31.33	31.34	30.86	31.03	139550
2014-01-15	31.20	31.33	31.06	31.18	130609
2014-01-16	31.20	31.20	30.68	31.02	108873
2014-01-17	30.93	31.32	30.93	31.15	62110
2014-01-21	31.39	32.25	31.31	32.14	157280
2014-01-22	33.77	34.84	32.35	34.50	437015
2014-01-23	35.00	35.14	34.47	34.68	256104
2014-01-24	34.41	34.84	34.15	34.56	258026
2014-01-27	34.82	34.99	33.81	33.84	177731
2014-01-28	33.80	34.12	33.51	33.74	139018
2014-01-29	33.43	33.82	32.81	32.98	133608
2014-01-30	33.12	33.62	32.84	33.18	120858
2014-01-31	32.65	33.12	32.60	32.64	135386
2014-02-03	32.47	33.25	31.75	31.98	270027
2014-02-04	32.06	32.73	31.61	32.28	161704
2014-02-05	32.10	32.36	31.94	32.26	161330
2014-02-06	32.29	32.63	32.13	32.56	96150
2014-02-07	32.63	32.92	32.52	32.83	146523
2014-02-10	32.83	32.95	32.38	32.84	145803
2014-02-11	32.95	33.74	32.43	33.65	120373
2014-02-12	33.77	34.18	33.55	34.09	211184
2014-02-13	33.81	34.38	33.35	34.15	130752
2014-02-14	34.11	34.46	33.80	34.30	79189
2014-02-18	34.33	34.91	34.14	34.63	162418
2014-02-19	34.53	34.60	33.88	34.05	306024
2014-02-20	34.09	34.35	33.80	34.23	193809
2014-02-21	34.41	34.74	34.18	34.54	231337
2014-02-24	34.60	35.35	34.60	35.05	217914
2014-02-25	35.15	35.25	34.97	35.12	220807
2014-02-26	35.28	35.70	35.08	35.47	107500
2014-02-27	35.49	35.63	35.11	35.62	92016
2014-02-28	35.74	36.63	35.25	36.08	173653
2014-03-03	35.75	35.75	35.37	35.54	172017
2014-03-04	35.89	37.07	35.89	36.81	237026
2014-03-05	36.77	37.17	36.34	36.72	90794
2014-03-06	36.88	37.35	36.58	36.88	165470
2014-03-07	36.12	37.21	36.12	36.76	149743
2014-03-10	36.63	36.96	36.47	36.68	94814
2014-03-11	36.76	36.77	36.16	36.50	124928
2014-03-12	36.36	36.68	35.93	36.65	86202
2014-03-13	36.75	36.93	36.45	36.61	163969
2014-03-14	36.60	37.16	36.60	37.00	109541
2014-03-17	37.14	37.80	37.14	37.41	143141
2014-03-18	37.46	38.19	37.39	38.11	217239
2014-03-19	38.20	38.98	38.06	38.28	379375
2014-03-20	38.28	39.10	37.96	38.64	222793
2014-03-21	38.70	39.07	37.84	37.85	583284
2014-03-24	38.02	38.32	37.31	37.52	112267
2014-03-25	37.72	37.89	37.28	37.50	152612
2014-03-26	37.83	38.07	37.35	37.41	353453
2014-03-27	37.51	37.65	36.92	37.12	142192
2014-03-28	37.08	37.83	36.79	36.84	155661
2014-03-31	37.00	37.71	36.65	37.49	147793
2014-04-01	37.84	38.86	36.90	38.83	241042
2014-04-02	39.00	39.14	38.13	38.82	109260
2014-04-03	38.77	38.85	38.38	38.78	117115
2014-04-04	39.00	39.01	37.76	37.90	191241
2014-04-07	37.86	38.23	36.94	37.78	140342
2014-04-08	37.81	38.20	37.41	37.65	91817
2014-04-09	37.65	37.93	36.83	37.07	164640
2014-04-10	37.16	37.16	35.30	35.44	274509
2014-04-11	35.06	35.71	34.47	34.78	261627
2014-04-14	35.27	35.54	34.42	34.80	370604
2014-04-15	34.82	35.31	33.27	34.65	241914
2014-04-16	35.09	35.58	34.87	35.29	159290
2014-04-17	35.21	35.58	35.09	35.35	158207
2014-04-21	35.38	35.42	35.00	35.10	92576
2014-04-22	35.18	35.43	34.75	35.27	117585
2014-04-23	35.28	35.61	35.23	35.38	134896
2014-04-24	35.60	35.77	34.72	34.78	152930
2014-04-25	34.60	34.69	34.02	34.14	116909
2014-04-28	34.27	34.54	33.58	33.92	120178
2014-04-29	34.01	34.44	33.73	33.84	187939
2014-04-30	33.81	34.62	33.39	34.58	282974
2014-05-01	34.46	34.75	33.61	34.11	428040
2014-05-02	34.17	35.02	33.93	34.32	180238
2014-05-05	34.00	34.19	33.49	34.07	95209
2014-05-06	33.88	34.94	33.77	33.95	216413
2014-05-07	33.89	34.60	33.60	34.13	147061
2014-05-08	34.19	34.60	33.61	33.85	129775
2014-05-09	33.69	34.40	33.47	34.26	93284
2014-05-12	34.54	35.29	34.26	35.00	258836
2014-05-13	34.94	34.96	34.63	34.77	189143
2014-05-14	34.70	34.70	33.62	33.77	210324
2014-05-15	33.52	33.80	32.77	33.47	147055
2014-05-16	33.38	33.63	33.17	33.56	131822
2014-05-19	33.36	34.24	33.36	34.19	75570
2014-05-20	34.05	34.05	33.23	33.46	177654
2014-05-21	33.54	34.05	33.36	33.68	343421
2014-05-22	33.67	33.90	33.22	33.65	114903
2014-05-23	33.72	34.10	33.58	34.00	87382
2014-05-27	34.31	34.45	33.98	34.29	177129
2014-05-28	34.16	34.16	33.81	33.95	126595
2014-05-29	34.10	34.40	33.82	34.21	108349
2014-05-30	34.31	34.74	34.30	34.52	148245
2014-06-02	34.54	35.57	34.34	35.46	202552
2014-06-03	35.17	35.92	34.96	35.17	354407
2014-06-04	35.02	35.78	35.02	35.51	199131
2014-06-05	34.86	36.55	35.44	36.51	130246
2014-06-06	36.76	37.24	36.31	37.06	135711
2014-06-09	37.12	37.89	36.95	37.76	117620
2014-06-10	37.41	37.95	37.24	37.50	75886
2014-06-11	37.39	37.55	36.97	37.26	93171
2014-06-12	37.16	37.44	36.87	37.32	130705
2014-06-13	37.51	37.82	36.97	37.12	92243
2014-06-16	37.17	37.17	36.45	36.67	171126
2014-06-17	36.68	37.79	36.49	37.77	157831
2014-06-18	37.70	38.55	37.45	38.51	174732
2014-06-19	38.50	38.65	38.03	38.62	137076
2014-06-20	38.91	39.10	38.62	39.04	635379
2014-06-23	39.04	39.12	38.65	38.70	285247
2014-06-24	38.60	39.12	38.47	38.50	229399
2014-06-25	38.27	38.77	37.68	38.68	127024
2014-06-26	38.67	38.87	38.34	38.82	72940
2014-06-27	38.50	39.44	38.41	39.39	250565
2014-06-30	39.26	39.85	38.93	39.48	248629
2014-07-01	39.54	40.11	39.31	39.66	244453
2014-07-02	39.68	39.89	38.92	39.04	171985
2014-07-03	39.22	39.79	39.05	39.75	121263
2014-07-07	39.57	39.57	39.18	39.24	103259
2014-07-08	39.08	39.56	38.44	38.58	239484
2014-07-09	38.56	39.00	38.52	38.58	111225
2014-07-10	38.01	38.34	37.58	37.96	146941
2014-07-11	37.79	38.00	37.44	37.68	155417
2014-07-14	38.08	38.15	37.52	37.59	121234
2014-07-15	37.44	38.41	37.22	38.12	194833
2014-07-16	37.85	37.90	36.41	37.11	234828
2014-07-17	36.97	37.11	35.86	36.05	168507
2014-07-18	36.09	37.46	36.09	37.27	234503
2014-07-21	37.10	37.42	36.72	37.17	271582
2014-07-22	37.35	37.53	36.78	37.00	176443
2014-07-23	37.04	37.19	36.79	37.01	174938
2014-07-24	36.73	37.71	36.73	37.09	140381
2014-07-25	36.76	37.16	36.57	36.99	136984
2014-07-28	37.09	37.23	36.85	37.01	240349
2014-07-29	37.01	37.21	36.88	37.00	85152
2014-07-30	37.23	37.62	37.00	37.56	107277
2014-07-31	37.03	37.73	36.91	37.00	222199
2014-08-01	36.98	37.29	35.70	35.85	245086
2014-08-04	36.01	36.01	34.93	35.54	149552
2014-08-05	35.28	35.80	35.08	35.74	105261
2014-08-06	35.41	36.36	35.37	35.87	83149
2014-08-07	35.95	35.97	35.05	35.33	118956
2014-08-08	35.37	35.75	35.28	35.53	137801
2014-08-11	35.65	36.02	35.20	35.56	73503
2014-08-12	35.38	35.58	35.10	35.39	82198
2014-08-13	35.52	35.82	35.39	35.71	75267
2014-08-14	35.92	36.07	35.30	35.33	109141
2014-08-15	35.74	35.83	34.73	35.21	205296
2014-08-18	35.57	35.91	35.44	35.91	98779
2014-08-19	35.91	36.10	35.61	35.68	60283
2014-08-20	35.51	35.63	35.00	35.51	261847
2014-08-21	35.48	36.32	35.07	36.07	116117
2014-08-22	35.97	36.25	35.65	36.01	102617
2014-08-25	36.17	36.23	35.68	35.90	183595
2014-08-26	35.96	36.21	35.96	36.14	166836
2014-08-27	36.12	36.25	35.84	36.07	82508
2014-08-28	35.99	36.12	35.46	35.54	109726
2014-08-29	35.58	35.95	35.42	35.86	85299
2014-09-02	35.87	36.55	35.87	36.24	171470
2014-09-03	36.38	36.51	36.05	36.10	96887
2014-09-04	36.21	36.62	35.86	35.96	143382
2014-09-05	35.86	36.04	35.72	35.89	110226
2014-09-08	35.87	36.20	35.82	36.00	102859
2014-09-09	34.31	35.89	35.38	35.43	101142
2014-09-10	35.48	36.54	35.48	36.33	192563
2014-09-11	36.22	37.21	36.22	37.05	148095
2014-09-12	37.12	37.75	37.05	37.49	170917
2014-09-15	37.29	37.45	36.95	37.13	154063
2014-09-16	37.08	37.65	36.80	37.42	206421
2014-09-17	37.48	38.58	37.46	37.99	256587
2014-09-18	38.02	38.93	38.02	38.31	160841
2014-09-19	38.36	38.93	37.78	38.05	443194
2014-09-22	37.91	37.92	37.12	37.27	123544
2014-09-23	37.09	37.43	36.58	36.60	136783
2014-09-24	36.62	36.96	36.26	36.91	100664
2014-09-25	36.75	36.96	36.36	36.44	168600
2014-09-26	36.49	36.66	36.06	36.48	94900
2014-09-29	36.09	36.63	35.95	36.51	170101
2014-09-30	36.47	36.73	36.07	36.10	214928
2014-10-01	36.15	36.32	35.28	35.45	149321
2014-10-02	35.50	35.82	35.06	35.46	126919
2014-10-03	35.82	36.21	35.78	35.92	77829
2014-10-06	36.00	36.03	35.21	35.37	181783
2014-10-07	35.21	35.33	34.59	34.65	159977
2014-10-08	34.59	35.68	34.50	35.58	127160
2014-10-09	35.54	35.67	34.55	34.86	166061
2014-10-10	34.63	35.37	34.60	34.65	112687
2014-10-13	34.61	35.71	34.61	35.25	199639
2014-10-14	35.51	36.48	35.48	36.02	219317
2014-10-15	35.41	35.41	33.93	34.89	317369
2014-10-16	34.34	35.63	34.11	35.36	153282
2014-10-17	35.90	35.90	34.90	35.12	151067
2014-10-20	34.94	35.39	34.90	35.35	132829
2014-10-21	35.46	36.62	35.17	36.38	201978
2014-10-22	36.42	37.33	35.62	35.66	159166
2014-10-23	36.08	36.62	35.70	36.19	136406
2014-10-24	36.24	36.57	36.12	36.24	49113
2014-10-27	36.01	36.55	35.99	36.45	76547
2014-10-28	36.57	37.95	36.57	37.93	128283
2014-10-29	37.98	38.57	37.47	38.36	97021
2014-10-30	38.12	38.71	37.82	38.28	103795
2014-10-31	38.99	39.25	38.61	39.20	186371
2014-11-03	39.20	39.61	38.68	38.92	160986
2014-11-04	38.63	38.89	38.00	38.71	103278
2014-11-05	38.94	39.15	38.41	38.83	74198
2014-11-06	38.85	39.33	38.80	39.20	69480
2014-11-07	39.14	39.14	38.65	38.98	51775
2014-11-10	39.05	39.46	38.89	39.45	54353
2014-11-11	39.39	39.50	39.11	39.29	55036
2014-11-12	39.03	39.75	38.96	39.72	76326
2014-11-13	39.70	39.70	39.03	39.17	8105
2014-11-14	38.97	39.23	38.58	38.94	96775
2014-11-17	38.77	38.80	38.35	38.47	65336
2014-11-18	38.58	38.94	38.45	38.58	93533
2014-11-19	38.46	38.46	37.52	37.88	85477
2014-11-20	37.63	38.20	37.63	38.15	98963
2014-11-21	38.66	38.66	37.38	37.48	133281
2014-11-24	37.52	38.07	37.52	38.07	108149
2014-11-25	38.03	38.33	37.81	38.24	64688
2014-11-26	38.14	38.32	37.95	38.11	89639
2014-11-28	38.24	38.24	37.65	37.67	72011
2014-12-01	37.60	37.92	36.07	36.07	134503
2014-12-02	36.25	37.36	36.25	37.15	99315
2014-12-03	36.94	37.85	36.84	37.77	129196
2014-12-04	37.68	37.73	37.15	37.39	100549
2014-12-05	37.45	38.72	37.45	38.30	142076
2014-12-08	38.16	38.87	38.00	38.18	84508
2014-12-09	37.67	38.71	37.67	38.69	107225
2014-12-10	38.48	38.63	37.50	37.50	153779
2014-12-11	37.63	38.16	37.63	37.93	187052
2014-12-12	37.41	38.00	37.33	37.70	177823
2014-12-15	37.89	38.20	37.08	37.40	207923
2014-12-16	37.34	38.03	36.97	37.41	174649
2014-12-17	37.41	38.50	36.86	38.48	177573
2014-12-18	38.85	38.98	38.35	38.77	115905
2014-12-19	38.66	38.92	38.48	38.53	554150
2014-12-22	38.65	38.97	38.42	38.97	100600
2014-12-23	39.14	39.72	38.88	39.13	151194
2014-12-24	39.15	39.64	38.76	39.31	69366
2014-12-26	39.49	39.98	39.42	39.76	65065
2014-12-29	39.85	40.15	39.53	39.95	150240
2014-12-30	39.77	40.20	39.55	39.88	43282
2014-12-31	40.10	40.30	39.52	39.54	91358
2015-01-02	39.76	39.82	38.34	38.90	73127
2015-01-05	38.51	38.84	37.68	37.79	91220
2015-01-06	37.90	38.33	36.63	36.82	128769
2015-01-07	37.13	37.13	36.38	36.83	118882
2015-01-08	37.13	37.53	36.90	37.43	112534
2015-01-09	37.37	37.37	36.00	36.01	122790
2015-01-12	36.05	36.06	35.46	35.80	177728
2015-01-13	36.19	36.73	35.26	35.93	212633
2015-01-14	35.34	36.00	35.01	35.78	151396
2015-01-15	35.69	35.91	35.18	35.52	143439
2015-01-16	35.37	36.36	35.37	36.34	97473
2015-01-20	36.34	36.72	35.38	35.96	166721
2015-01-21	36.50	36.94	35.97	36.22	193690
2015-01-22	36.48	38.21	36.34	38.19	156908
2015-01-23	38.08	38.29	37.41	37.80	132219
2015-01-26	37.74	38.38	37.26	38.11	117937
2015-01-27	37.69	37.95	37.26	37.37	87480
2015-01-28	37.61	37.61	35.77	35.92	108692
2015-01-29	35.96	36.69	35.57	36.69	115063
2015-01-30	36.35	36.98	35.90	35.94	145467
2015-02-02	36.11	36.94	35.70	36.93	94546
2015-02-03	37.03	38.00	36.63	37.71	105805
2015-02-04	37.38	37.99	37.38	37.53	67414
2015-02-05	37.87	39.40	37.65	39.38	155372
2015-02-06	39.49	40.36	39.49	39.64	184373
2015-02-09	39.49	39.84	38.75	38.77	78135
2015-02-10	39.17	39.40	38.45	39.24	90017
2015-02-11	39.15	39.76	38.79	39.55	97675
2015-02-12	39.82	40.47	39.43	40.46	90192
2015-02-13	40.17	40.79	40.09	40.68	141207
2015-02-17	40.85	41.43	40.24	41.36	86244
2015-02-18	40.97	41.09	40.22	40.46	112039
2015-02-19	40.23	40.70	39.96	40.16	69397
2015-02-20	39.99	40.48	39.26	40.48	90241
2015-02-23	40.48	40.48	39.76	40.43	84079
2015-02-24	40.53	40.99	40.27	40.77	139281
2015-02-25	41.27	41.03	40.57	40.88	124896
2015-02-26	40.86	41.69	40.86	41.69	128453
2015-02-27	41.65	42.25	41.32	42.00	231742
2015-03-02	42.02	42.50	41.75	42.43	143680
2015-03-03	42.30	42.53	41.95	42.44	158276
2015-03-04	42.29	42.45	41.44	41.97	110072
2015-03-05	42.05	42.33	41.71	42.06	111946
2015-03-06	41.90	42.91	41.84	42.24	120058
2015-03-09	42.49	42.90	42.24	42.58	74415
2015-03-10	42.19	42.21	41.48	41.57	76881
2015-03-11	41.75	42.56	41.69	42.48	172033
2015-03-12	42.95	44.28	42.88	44.26	173831
2015-03-13	44.36	44.46	43.84	44.25	166381
2015-03-16	44.67	44.67	43.93	44.05	102950
2015-03-17	43.84	44.25	43.62	44.22	86463
2015-03-18	43.98	44.52	43.52	44.06	154785
2015-03-19	43.81	44.08	43.48	44.04	111073
2015-03-20	44.36	45.29	43.92	45.19	334172
2015-03-23	45.03	45.31	44.40	44.62	130818
2015-03-24	44.58	45.12	44.12	44.68	142154
2015-03-25	44.62	44.97	43.56	43.59	166952
2015-03-26	43.46	44.18	43.17	44.13	94889
2015-03-27	44.02	44.03	43.50	43.95	80527
2015-03-30	44.13	44.89	43.99	44.53	91835
2015-03-31	44.21	44.61	43.69	44.46	112357
2015-04-01	43.57	44.46	43.44	44.25	127457
2015-04-02	44.25	44.80	44.00	44.79	128315
2015-04-06	44.25	44.63	43.87	44.46	95456
2015-04-07	44.38	44.95	44.14	44.61	80261
2015-04-08	45.57	45.85	45.35	45.69	187466
2015-04-09	45.69	45.69	44.42	44.86	236957
2015-04-10	45.11	45.11	44.47	44.67	164923
2015-04-13	44.78	46.10	44.56	46.03	131861
2015-04-14	45.69	45.89	45.50	45.60	88575
2015-04-15	45.66	46.72	45.55	46.45	133689
2015-04-16	46.30	46.60	45.99	46.51	99646
2015-04-17	46.08	46.37	45.43	45.45	104890
2015-04-20	45.59	46.48	45.28	46.15	74928
2015-04-21	46.16	47.77	46.15	47.49	125500
2015-04-22	47.70	48.09	46.98	47.74	102841
2015-04-23	47.60	47.71	47.23	47.57	63445
2015-04-24	47.71	47.71	47.00	47.04	85093
2015-04-27	47.24	48.04	46.54	46.62	141255
2015-04-28	46.55	47.30	46.42	47.28	279254
2015-04-29	48.22	48.75	47.51	48.60	367729
2015-04-30	48.45	48.85	47.48	47.65	333749
2015-05-01	48.71	48.71	47.60	48.00	256040
2015-05-04	48.00	48.58	47.80	48.35	223263
2015-05-05	48.15	48.86	47.89	48.26	207093
2015-05-06	48.25	48.55	47.51	48.30	157427
2015-05-07	48.17	48.30	47.68	47.88	119824
2015-05-08	48.37	48.65	47.69	47.91	146611
2015-05-11	48.20	48.79	48.07	48.68	149617
2015-05-12	48.49	49.17	47.56	48.80	95626
2015-05-13	48.89	49.34	48.64	49.29	120897
2015-05-14	49.47	49.82	48.84	49.67	99502
2015-05-15	49.55	49.80	48.59	49.06	141879
2015-05-18	49.12	50.35	48.78	50.13	144228
2015-05-19	50.24	50.68	50.08	50.56	141155
2015-05-20	50.60	50.60	49.86	49.94	99601
2015-05-21	49.80	50.15	49.31	49.59	120364
2015-05-22	49.55	49.96	49.05	49.22	90829
2015-05-26	49.01	49.04	48.25	48.92	112380
2015-05-27	49.10	49.73	48.68	49.62	102709
2015-05-28	49.57	49.87	49.16	49.84	89427
2015-05-29	49.79	49.79	48.87	49.51	112812
2015-06-01	49.79	49.85	48.66	49.33	70456
2015-06-02	49.20	50.77	49.10	50.60	146449
2015-06-03	50.88	51.97	50.83	51.69	107849
2015-06-04	51.54	51.82	50.57	50.75	102572
2015-06-05	50.99	52.20	50.80	52.13	174543
2015-06-08	52.00	52.76	51.98	52.52	152963
2015-06-09	52.60	53.50	51.72	53.01	128987
2015-06-10	53.40	54.60	53.01	53.77	213500
2015-06-11	53.69	54.10	52.47	53.80	166900
2015-06-12	53.50	53.66	52.93	53.38	107869
2015-06-15	53.20	54.09	52.25	53.45	109054
2015-06-16	53.27	53.94	53.25	53.56	108653
2015-06-17	53.63	54.10	52.62	52.79	112722
2015-06-18	53.14	53.71	52.48	53.50	153142
2015-06-19	53.50	53.79	53.08	53.36	309456
2015-06-22	53.76	54.49	53.64	54.39	124857
2015-06-23	54.54	55.39	54.54	54.88	136172
2015-06-24	54.82	55.33	54.34	54.42	131601
2015-06-25	54.42	55.20	54.20	54.63	193614
2015-06-26	54.57	55.43	54.40	54.69	380607
2015-06-29	54.48	54.90	53.49	53.59	128396
2015-06-30	54.29	54.68	53.58	54.37	166653
2015-07-01	55.00	55.63	54.53	55.04	140150
2015-07-02	54.29	54.29	53.00	53.63	237980
2015-07-06	53.09	53.80	52.63	52.85	284671
2015-07-07	52.69	52.87	51.59	52.27	228274
2015-07-08	51.91	52.30	51.60	52.25	254801
2015-07-09	52.89	53.04	52.50	52.89	154465
2015-07-10	53.56	54.34	53.12	54.34	155586
2015-07-13	54.74	55.00	54.43	54.78	214686
2015-07-14	54.48	55.16	54.34	55.10	123571
2015-07-15	55.37	55.74	54.99	55.18	132215
2015-07-16	55.58	56.00	54.85	55.00	112375
2015-07-17	54.95	54.95	53.64	54.16	160844
2015-07-20	54.14	55.14	54.08	55.08	100852
2015-07-21	55.14	55.82	54.51	54.91	122952
2015-07-22	54.88	54.94	53.35	54.62	224744
2015-07-23	53.63	55.56	53.63	53.97	167079
2015-07-24	53.77	53.92	52.64	53.10	181833
2015-07-27	52.32	52.99	51.66	52.08	156215
2015-07-28	52.58	52.58	51.38	52.21	150640
2015-07-29	52.64	52.86	51.81	52.61	166546
2015-07-30	52.34	53.12	51.89	52.86	108757
2015-07-31	52.88	53.19	52.39	53.09	180513
2015-08-03	52.97	53.18	52.19	52.67	108705
2015-08-04	52.85	53.58	52.21	52.36	104964
2015-08-05	52.42	53.30	52.17	52.55	106090
2015-08-06	52.43	52.72	51.26	51.95	109809
2015-08-07	51.71	52.43	51.44	51.94	165570
2015-08-10	51.90	53.09	51.90	52.93	114179
2015-08-11	52.15	52.94	51.14	51.83	81108
2015-08-12	51.56	51.66	49.89	50.77	105694
2015-08-13	50.83	51.86	50.47	51.46	130248
2015-08-14	51.32	52.25	51.32	52.19	150173
2015-08-17	51.82	52.91	51.33	52.24	94243
2015-08-18	52.02	52.56	51.34	51.80	101490
2015-08-19	51.35	51.86	50.66	50.72	146092
2015-08-20	50.12	50.96	48.80	48.80	227916
2015-08-21	47.85	49.50	47.85	48.79	217360
2015-08-24	46.32	48.09	45.91	45.91	254580
2015-08-25	47.22	47.22	45.00	45.03	205899
2015-08-26	46.10	46.62	44.86	45.60	359315
2015-08-27	46.00	48.35	45.83	47.65	413893
2015-08-28	47.34	47.99	46.93	47.23	179201
2015-08-31	46.63	47.52	46.12	47.42	184229
2015-09-01	46.32	46.96	44.86	45.17	170559
2015-09-02	45.93	46.14	45.12	46.03	123561
2015-09-03	46.13	46.77	46.02	46.19	110245
2015-09-04	45.70	46.36	45.45	46.13	90715
2015-09-08	46.83	48.59	46.50	48.39	239064
2015-09-09	48.93	49.48	47.37	47.46	175304
2015-09-10	47.36	48.25	47.36	47.82	70129
2015-09-11	48.59	48.67	47.74	48.48	258047
2015-09-14	48.36	49.15	47.88	48.60	145100
2015-09-15	48.80	49.57	48.52	49.32	81554
2015-09-16	49.46	49.46	48.60	49.16	84900
2015-09-17	49.06	49.84	48.05	48.22	168023
2015-09-18	47.54	48.29	46.51	46.81	430413
2015-09-21	47.25	48.30	47.24	47.95	141901
2015-09-22	47.30	48.03	47.30	47.60	129252
2015-09-23	47.74	48.16	47.29	47.70	102781
2015-09-24	47.21	48.42	47.00	48.38	198389
2015-09-25	49.02	49.77	48.42	49.19	195752
2015-09-28	48.93	49.27	48.30	48.37	141277
2015-09-29	48.53	48.54	48.03	48.35	71693
2015-09-30	48.90	49.52	48.37	49.41	167505
2015-10-01	49.32	49.37	48.05	48.78	165037
2015-10-02	48.12	48.12	46.25	47.90	145083
2015-10-05	48.24	50.07	47.90	49.65	231319
2015-10-06	49.53	50.26	49.42	49.90	211032
2015-10-07	49.95	51.00	49.88	50.94	189102
2015-10-08	50.93	52.00	50.49	51.99	138017
2015-10-09	52.09	52.20	51.11	51.25	102076
2015-10-12	51.27	51.70	50.75	51.53	62881
2015-10-13	51.28	51.86	51.28	51.55	151082
2015-10-14	51.40	51.40	50.30	50.75	378809
2015-10-15	51.09	52.43	50.72	52.36	182123
2015-10-16	52.49	52.84	51.65	52.46	139379
2015-10-19	52.04	53.35	52.04	52.92	103003
2015-10-20	53.14	54.09	52.92	54.09	177399
2015-10-21	53.44	54.96	52.32	52.38	305850
2015-10-22	52.88	54.81	52.36	54.01	142838
2015-10-23	54.29	55.48	54.23	54.68	284291
2015-10-26	54.74	54.94	53.62	54.10	164342
2015-10-27	53.89	54.34	52.97	53.20	184224
2015-10-28	53.42	54.84	53.42	54.75	285947
2015-10-29	54.81	55.08	53.85	53.99	188910
2015-10-30	53.77	54.10	52.17	52.62	116403
2015-11-02	52.79	54.03	52.74	53.49	140065
2015-11-03	53.23	53.86	52.94	53.64	152779
2015-11-04	53.64	53.95	53.23	53.75	127413
2015-11-05	53.88	54.84	53.49	54.58	157190
2015-11-06	55.00	57.69	55.00	56.80	344807
2015-11-09	57.69	57.99	56.01	56.33	205743
2015-11-10	56.44	56.89	55.57	55.99	170377
2015-11-11	55.99	56.10	54.62	55.03	180191
2015-11-12	54.82	54.82	53.81	54.20	127738
2015-11-13	53.93	54.29	53.06	53.39	200779
2015-11-16	53.22	54.21	53.07	54.15	205238
2015-11-17	54.34	55.11	53.93	54.00	127050
2015-11-18	54.05	54.64	53.42	54.58	148949
2015-11-19	54.46	54.62	53.64	53.94	128235
2015-11-20	54.17	54.38	53.82	54.32	111365
2015-11-23	54.22	54.77	53.50	54.48	82819
2015-11-24	54.06	54.68	53.71	54.50	110949
2015-11-25	54.59	54.80	54.20	54.60	89520
2015-11-27	54.65	54.99	54.20	54.91	57101
2015-11-30	54.85	54.91	54.25	54.33	124391
2015-12-01	54.64	54.90	53.75	54.39	115332
2015-12-02	54.41	54.64	53.25	53.50	238141
2015-12-03	53.89	54.46	53.05	53.47	213762
2015-12-04	53.55	55.03	53.08	54.96	222636
2015-12-07	54.75	55.35	53.41	53.81	210241
2015-12-08	53.25	53.61	52.33	52.99	167818
2015-12-09	52.68	53.85	50.76	52.11	224755
2015-12-10	51.90	52.60	51.04	51.97	206632
2015-12-11	50.90	51.72	50.01	50.83	335798
2015-12-14	50.78	51.34	49.71	51.05	266248
2015-12-15	51.48	52.57	50.97	52.02	231675
2015-12-16	52.45	53.29	51.22	53.13	208004
2015-12-17	53.36	53.57	51.83	52.26	172707
2015-12-18	51.93	52.03	50.51	51.03	898328
2015-12-21	51.52	51.89	50.82	51.54	139658
2015-12-22	51.69	51.95	50.57	51.94	195988
2015-12-23	52.11	52.15	51.62	52.12	105493
2015-12-24	52.17	53.12	52.01	52.79	77029
2015-12-28	52.47	53.03	51.52	52.11	126719
2015-12-29	52.35	53.10	52.30	52.91	95102
2015-12-30	52.86	53.23	52.11	52.26	72441
2015-12-31	52.00	52.37	51.32	51.36	122670
2016-01-04	50.31	51.01	49.81	50.18	234063
2016-01-05	50.38	50.92	49.87	50.21	207735
2016-01-06	49.33	50.20	49.20	50.01	293588
2016-01-07	48.85	49.76	48.36	48.69	263225
2016-01-08	49.19	49.19	47.22	47.33	206796
2016-01-11	47.72	48.15	46.66	47.58	285520
2016-01-12	48.17	48.22	46.99	47.80	227258
2016-01-13	47.97	47.97	46.18	46.89	253282
2016-01-14	47.31	47.90	46.80	47.48	155696
2016-01-15	46.16	47.47	45.54	46.83	343585
2016-01-19	47.12	47.70	46.19	46.50	210394
2016-01-20	46.44	47.24	44.72	47.00	375852
2016-01-21	46.96	48.13	46.57	47.43	326290
2016-01-22	47.74	48.83	47.59	48.41	285071
2016-01-25	48.67	48.77	46.05	46.22	268208
2016-01-26	46.56	49.09	46.56	49.04	439324
2016-01-27	48.76	50.78	48.44	50.09	475117
2016-01-28	50.79	52.58	50.73	51.32	329105
2016-01-29	51.93	52.82	48.95	49.85	1022657
2016-02-01	49.65	50.22	49.13	49.79	384971
2016-02-02	49.25	49.25	47.81	48.11	174722
2016-02-03	48.57	48.72	46.47	47.65	254303
2016-02-04	47.72	48.58	46.93	47.62	208537
2016-02-05	47.74	48.04	46.80	46.81	250880
2016-02-08	46.16	46.41	44.74	44.98	323783
2016-02-09	44.20	45.23	43.32	44.56	393354
2016-02-10	45.10	45.77	44.78	45.20	289956
2016-02-11	44.75	44.90	43.69	44.72	391391
2016-02-12	45.62	46.97	45.50	46.71	241476
2016-02-16	47.42	48.05	46.88	47.90	250961
2016-02-17	48.35	48.35	47.29	47.55	232782
2016-02-18	47.64	47.64	45.80	45.96	138023
2016-02-19	45.87	46.79	45.87	46.34	136472
2016-02-22	46.87	46.87	46.37	46.45	177094
2016-02-23	46.40	46.40	44.94	44.95	225358
2016-02-24	44.27	45.52	43.89	45.51	175055
2016-02-25	45.60	45.98	44.96	45.75	127721
2016-02-26	46.28	47.59	45.33	47.20	232566
2016-02-29	47.10	47.19	46.27	46.37	304127
2016-03-01	46.64	48.38	45.89	47.91	161206
2016-03-02	48.05	48.22	47.33	47.91	180789
2016-03-03	48.00	48.54	47.92	48.51	189942
2016-03-04	48.70	49.35	47.97	48.08	309428
2016-03-07	47.81	49.21	47.39	49.19	282452
2016-03-08	48.76	49.00	47.43	49.19	410369
2016-03-09	47.78	47.85	47.04	47.14	162707
2016-03-10	47.43	47.68	46.36	47.14	159376
2016-03-11	47.98	49.19	47.68	49.12	194818
2016-03-14	49.04	49.16	48.14	48.91	209497
2016-03-15	48.84	49.54	48.14	48.19	340624
2016-03-16	48.02	48.41	46.88	47.50	229868
2016-03-17	47.50	48.98	46.86	48.68	199120
2016-03-18	48.95	49.66	48.47	48.99	332297
2016-03-21	48.80	49.07	47.98	48.62	169515
2016-03-22	48.27	48.82	47.88	48.54	129189
2016-03-23	48.33	48.73	47.82	47.82	158735
2016-03-24	47.43	47.59	46.86	47.52	95454
2016-03-28	47.58	47.64	46.92	47.03	25610
2016-03-29	46.72	48.11	46.12	47.08	206477
2016-03-30	48.25	49.05	48.17	48.72	173358
2016-03-31	48.58	49.22	48.13	48.72	351253
2016-04-01	48.64	49.38	48.17	48.76	208489
2016-04-04	48.77	49.47	48.40	49.07	118898
2016-04-05	48.59	49.25	47.61	47.66	333245
2016-04-06	47.56	48.72	47.49	48.58	254184
2016-04-07	48.17	48.85	47.90	48.12	544027
2016-04-08	48.57	49.83	47.95	48.19	329635
2016-04-11	48.41	49.87	48.28	48.72	164289
2016-04-12	48.88	49.62	48.56	49.48	125240
2016-04-13	49.88	51.34	49.86	51.24	370828
2016-04-14	51.14	52.54	50.94	51.43	284826
2016-04-15	51.11	51.54	50.46	51.16	185065
2016-04-18	50.87	52.00	50.87	51.69	148404
2016-04-19	51.68	52.32	50.98	51.59	244816
2016-04-20	51.79	52.06	51.04	51.73	256253
2016-04-21	51.94	52.05	50.52	50.82	311371
2016-04-22	50.93	51.32	50.73	51.00	179286
2016-04-25	50.74	50.76	49.66	50.10	331677
2016-04-26	50.32	50.86	49.99	50.72	227980
2016-04-27	50.42	50.82	49.90	50.37	147360
2016-04-28	50.02	50.56	49.19	49.34	139109
2016-04-29	49.34	49.58	48.40	49.17	315199
2016-05-02	49.33	49.63	48.75	49.54	177558
2016-05-03	49.04	49.87	47.66	47.75	207513
2016-05-04	47.13	48.12	46.56	47.15	216754
2016-05-05	47.19	47.48	46.66	46.97	227937
2016-05-06	46.81	47.27	46.34	47.27	151024
2016-05-09	47.12	47.53	46.78	47.32	211253
2016-05-10	47.64	48.28	47.40	47.85	133037
2016-05-11	47.61	48.21	47.32	47.40	90756
2016-05-12	47.77	47.97	46.95	47.39	122875
2016-05-13	47.30	47.91	46.26	46.52	108769
2016-05-16	46.40	47.48	46.40	46.99	91987
2016-05-17	46.85	47.47	46.04	46.50	212486
2016-05-18	46.45	48.30	46.45	48.16	373555
2016-05-19	47.94	49.04	47.66	48.01	233649
2016-05-20	48.33	49.03	48.16	48.93	168502
2016-05-23	48.80	49.21	48.55	48.76	128108
2016-05-24	49.09	49.99	49.09	49.90	232378
2016-05-25	50.00	50.85	49.72	50.13	195181
2016-05-26	50.02	50.09	49.33	49.36	144209
2016-05-27	49.29	49.66	48.91	49.66	201316
2016-05-31	49.70	49.70	48.66	49.18	178346
2016-06-01	48.82	49.64	48.46	49.49	119914
2016-06-02	49.39	49.75	49.00	49.72	118100
2016-06-03	49.22	49.37	47.58	49.34	197803
2016-06-06	49.33	50.65	49.33	50.38	371304
2016-06-07	50.45	50.47	49.50	49.61	227736
2016-06-08	49.56	50.14	49.15	50.04	148574
2016-06-09	49.77	49.98	48.93	49.70	202068
2016-06-10	49.05	49.91	48.78	49.61	211678
2016-06-13	49.47	49.86	49.03	49.23	255483
2016-06-14	48.92	49.76	48.63	48.73	320794
2016-06-15	48.83	49.46	48.43	48.51	242092
2016-06-16	48.22	48.55	47.65	48.27	284278
2016-06-17	48.42	48.66	47.77	48.17	395219
2016-06-20	48.81	49.51	48.81	48.94	268693
2016-06-21	48.94	49.82	48.57	49.77	761521
2016-06-22	49.78	50.15	49.06	49.28	302535
2016-06-23	49.57	50.98	49.51	50.98	385188
2016-06-24	48.31	48.97	46.66	46.67	919327
2016-06-27	46.03	46.87	44.61	45.15	489203
2016-06-28	45.84	46.40	45.15	46.08	229674
2016-06-29	46.54	47.61	46.42	47.60	208834
2016-06-30	47.71	48.85	47.17	48.85	253636
2016-07-01	48.53	48.53	47.33	48.49	361716
2016-07-05	47.92	48.06	47.12	47.44	330863
2016-07-06	46.91	47.89	46.82	47.86	215088
2016-07-07	48.09	48.64	47.82	48.40	144614
2016-07-08	49.00	49.75	48.81	49.72	279119
2016-07-11	50.00	50.47	49.78	50.24	297457
2016-07-12	50.25	52.88	50.17	52.69	510466
2016-07-13	52.04	52.79	52.04	52.63	270640
2016-07-14	53.48	54.09	53.09	53.69	435921
2016-07-15	54.34	54.34	53.79	54.10	364237
2016-07-18	53.90	54.04	53.39	53.67	186881
2016-07-19	53.36	54.28	53.36	53.66	182616
2016-07-20	54.23	54.23	53.28	53.59	156907
2016-07-21	53.41	54.04	52.58	52.74	213703
2016-07-22	52.91	53.57	52.60	53.46	241436
2016-07-25	53.57	54.26	52.96	53.45	159828
2016-07-26	53.45	53.82	53.29	53.54	192648
2016-07-27	53.46	54.15	53.46	53.85	100169
2016-07-28	53.64	53.90	53.13	53.63	186818
2016-07-29	53.44	53.91	53.07	53.11	244233
2016-08-01	53.25	53.34	52.31	52.41	155808
2016-08-02	52.28	52.40	51.55	51.62	150750
2016-08-03	51.56	52.12	51.56	52.11	108076
2016-08-04	52.20	52.44	51.87	52.05	129128
2016-08-05	52.55	54.17	52.16	53.98	226245
2016-08-08	54.02	54.19	53.32	53.45	164543
2016-08-09	53.45	53.92	52.38	53.85	137889
2016-08-10	53.73	53.94	52.85	53.20	133530
2016-08-11	53.20	53.72	53.04	53.28	160456
2016-08-12	52.91	53.54	52.91	53.28	93113
2016-08-15	53.23	54.11	53.23	54.05	88260
2016-08-16	53.27	53.92	53.27	53.69	175909
2016-08-17	53.66	54.45	53.54	54.27	229094
2016-08-18	53.96	54.85	53.96	54.84	242564
2016-08-19	54.68	55.00	54.01	54.99	151622
2016-08-22	54.99	55.69	54.61	55.49	152698
2016-08-23	55.39	55.81	55.39	55.62	160052
2016-08-24	55.65	55.87	55.46	55.67	115089
2016-08-25	55.67	56.00	55.67	55.91	156791
2016-08-26	55.75	56.45	55.43	56.36	177522
2016-08-29	56.31	56.86	56.30	56.46	129769
2016-08-30	56.33	56.97	56.19	56.81	207397
2016-08-31	56.83	56.92	55.99	56.69	316968
2016-09-01	57.00	57.10	55.72	56.15	244825
2016-09-02	56.38	56.75	55.90	56.72	284266
2016-09-06	56.94	56.94	55.49	56.17	263918
2016-09-07	55.93	56.67	55.93	56.66	171099
2016-09-08	56.71	57.27	56.61	57.26	263812
2016-09-09	56.97	57.39	56.48	56.51	254578
2016-09-12	56.16	57.23	55.77	57.22	244372
2016-09-13	56.05	56.25	55.26	55.67	236272
2016-09-14	55.79	56.03	54.93	55.02	229921
2016-09-15	54.96	55.57	54.58	55.54	264785
2016-09-16	55.49	55.49	54.56	54.99	1052455
2016-09-19	54.99	55.64	54.21	55.10	161389
2016-09-20	55.34	55.37	54.87	54.98	162523
2016-09-21	55.31	55.60	54.76	55.30	158408
2016-09-22	55.47	55.69	55.03	55.66	308425
2016-09-23	55.42	55.81	55.12	55.27	164894
2016-09-26	54.82	54.82	53.75	53.76	143846
2016-09-27	53.48	54.09	53.29	53.96	217074
2016-09-28	54.26	54.50	53.84	54.47	289478
2016-09-29	54.47	54.80	53.00	53.04	222564
2016-09-30	53.28	54.25	52.97	54.08	279986
2016-10-03	53.63	54.25	53.40	53.96	192406
2016-10-04	54.01	54.72	53.94	54.30	126620
2016-10-05	54.47	55.30	54.47	55.06	194808
2016-10-06	55.14	55.18	54.73	55.14	105855
2016-10-07	55.04	55.17	54.33	55.01	210511
2016-10-10	55.30	55.79	55.30	55.48	139578
2016-10-11	55.21	55.69	54.42	54.71	131381
2016-10-12	54.73	55.05	54.44	54.60	119714
2016-10-13	54.12	54.24	52.97	53.42	180486
2016-10-14	53.99	54.19	53.47	53.73	81375
2016-10-17	53.77	53.83	53.30	53.30	83972
2016-10-18	53.94	53.94	53.30	53.61	166756
2016-10-19	52.87	53.93	51.25	53.63	236084
2016-10-20	52.41	53.27	52.00	52.26	273394
2016-10-21	51.66	52.02	50.90	51.31	329666
2016-10-24	51.36	51.93	51.08	51.09	289813
2016-10-25	51.18	51.33	50.83	51.06	224251
2016-10-26	50.95	51.53	50.74	51.05	270093
2016-10-27	51.49	51.66	50.92	51.58	189122
2016-10-28	51.57	51.70	50.88	51.32	167924
2016-10-31	51.45	51.70	51.00	51.60	220493
2016-11-01	51.60	52.05	50.65	51.10	202025
2016-11-02	50.80	50.80	49.40	49.70	184723
2016-11-03	49.80	50.30	49.70	50.05	123150
2016-11-04	50.15	51.35	49.70	50.50	167032
2016-11-07	51.50	52.40	51.35	52.35	190690
2016-11-08	52.00	52.75	51.55	51.80	138637
2016-11-09	52.25	55.95	50.65	55.50	436367
2016-11-10	56.45	58.70	56.45	57.25	393508
2016-11-11	57.25	59.90	53.80	59.70	389011
2016-11-14	60.25	62.95	59.40	61.35	333838
2016-11-15	60.60	62.00	59.90	61.90	268054
2016-11-16	61.40	62.05	60.05	61.00	292544
2016-11-17	61.00	62.25	60.45	62.00	243351
2016-11-18	62.25	63.75	62.16	63.40	387912
2016-11-21	63.80	63.95	62.45	63.90	148789
2016-11-22	64.30	65.95	64.19	65.90	357620
2016-11-23	66.00	66.35	65.05	65.30	261708
2016-11-25	65.65	65.65	64.25	65.25	100401
2016-11-28	65.00	65.45	63.65	63.80	214158
2016-11-29	64.15	64.85	63.65	64.10	192696
2016-11-30	64.35	65.40	64.15	64.50	245271
2016-12-01	64.85	66.40	64.15	66.05	211903
2016-12-02	65.95	66.25	65.25	65.95	167366
2016-12-05	66.25	67.65	65.60	67.60	207964
2016-12-06	68.10	69.55	67.60	69.50	279426
2016-12-07	69.35	69.45	68.10	69.40	223127
2016-12-08	69.40	71.20	69.10	71.10	210303
2016-12-09	71.35	71.85	69.35	71.15	245587
2016-12-12	71.00	71.30	67.60	68.15	306467
2016-12-13	68.45	69.60	67.05	67.75	226347
2016-12-14	67.05	68.55	66.90	67.20	226518
2016-12-15	67.60	68.60	67.35	68.30	286400
2016-12-16	68.15	69.25	67.05	68.15	850409
2016-12-19	67.95	69.55	66.75	67.95	172094
2016-12-20	68.60	69.85	67.50	69.80	141519
2016-12-21	69.55	70.40	68.75	70.05	119581
2016-12-22	70.35	70.35	69.05	70.00	117760
2016-12-23	69.90	70.35	69.50	70.35	65835
2016-12-27	70.50	71.00	69.65	70.60	123857
2016-12-28	70.80	71.15	69.70	70.10	77691
2016-12-29	70.25	71.05	69.15	69.70	88637
2016-12-30	69.90	69.90	69.00	69.30	144105
2017-01-03	70.20	70.90	68.30	69.25	174598
2017-01-04	69.35	70.60	68.85	70.55	218717
2017-01-05	70.05	70.85	68.30	68.95	134853
2017-01-06	69.25	69.80	68.80	69.00	100446
2017-01-09	68.40	68.55	67.50	68.05	223580
2017-01-10	67.95	69.20	67.75	68.70	208320
2017-01-11	68.55	69.80	68.00	69.75	172668
2017-01-12	69.25	69.25	66.50	67.25	219715
2017-01-13	67.65	69.60	67.45	68.00	189616
2017-01-17	67.10	67.85	65.10	65.25	272671
2017-01-18	64.00	65.60	61.07	63.20	490635
2017-01-19	63.15	63.20	61.90	62.60	504981
2017-01-20	62.85	64.15	62.75	63.30	202921
2017-01-23	63.25	64.70	62.55	64.25	1034169
2017-01-24	63.85	67.85	63.70	67.35	3458239
2017-01-25	68.35	69.48	67.90	69.10	828883
2017-01-26	69.50	69.55	68.30	68.80	468377
2017-01-27	68.75	69.10	67.85	68.00	469503
2017-01-30	67.45	67.85	66.45	66.58	504070
2017-01-31	66.55	67.23	65.80	66.85	380970
2017-02-01	67.75	68.70	65.70	66.00	296538
2017-02-02	65.65	66.20	64.60	65.00	225060
2017-02-03	66.05	67.13	65.65	66.95	259243
2017-02-06	66.30	67.20	66.00	66.60	150517
2017-02-07	66.85	67.10	65.60	66.35	167513
2017-02-08	65.90	66.20	64.90	65.75	146363
2017-02-09	66.10	68.05	66.10	67.80	208693
2017-02-10	68.30	68.35	67.20	67.85	132509
2017-02-13	68.00	69.15	68.00	68.45	147202
2017-02-14	68.45	69.55	67.70	69.40	362961
2017-02-15	69.55	70.80	69.10	70.70	274730
2017-02-16	70.40	71.15	70.00	71.05	422932
2017-02-17	70.65	70.80	69.95	70.60	244205
2017-02-21	70.90	71.40	69.80	70.50	283745
2017-02-22	70.15	71.25	69.85	70.80	311581
2017-02-23	70.90	70.90	69.55	70.80	234528
2017-02-24	70.05	70.30	69.45	69.75	225585
2017-02-27	69.85	70.75	69.60	70.55	337818
2017-02-28	70.30	70.35	68.95	69.40	575672
2017-03-01	71.25	71.55	70.50	71.00	360078
2017-03-02	71.00	71.07	68.75	68.85	241570
2017-03-03	68.90	69.85	68.80	69.65	250463
2017-03-06	69.05	69.40	68.35	69.00	223770
2017-03-07	69.10	69.20	68.05	68.10	182797
2017-03-08	68.80	69.35	67.55	67.60	227987
2017-03-09	67.85	68.25	67.50	67.80	168656
2017-03-10	68.30	68.30	66.98	67.70	205384
2017-03-13	67.70	68.60	67.40	67.85	173047
2017-03-14	67.35	67.50	66.45	67.25	190013
2017-03-15	67.50	68.50	67.15	67.30	224907
2017-03-16	67.90	68.45	67.35	67.90	187418
2017-03-17	67.65	68.80	66.75	68.65	1059712
2017-03-20	68.30	68.35	67.00	67.25	266222
2017-03-21	67.85	67.85	62.55	62.90	585931
2017-03-22	62.30	63.45	61.30	62.90	330204
2017-03-23	62.85	64.65	62.40	63.50	436579
2017-03-24	63.80	64.90	63.00	63.80	439106
2017-03-27	62.30	63.05	61.43	62.85	296129
2017-03-28	62.60	64.90	62.60	64.45	255574
2017-03-29	64.30	64.80	63.55	64.25	180112
2017-03-30	64.20	67.33	63.75	66.98	471170
2017-03-31	66.85	67.45	66.00	66.45	570934
2017-04-03	66.45	66.60	64.35	64.55	395441
2017-04-04	63.95	65.15	63.60	64.25	389031
2017-04-05	64.85	64.95	62.45	62.50	370748
2017-04-06	62.75	63.50	61.80	63.40	261637
2017-04-07	62.60	63.75	62.20	63.65	280706
2017-04-10	63.70	64.40	62.40	63.20	209916
2017-04-11	62.80	63.85	62.45	63.50	293623
2017-04-12	63.25	63.60	62.33	62.45	209395
2017-04-13	62.05	62.60	60.70	60.90	437196
2017-04-17	61.35	62.15	60.35	62.05	473168
2017-04-18	63.50	63.50	60.50	61.95	480016
2017-04-19	62.40	63.45	62.40	63.10	522603
2017-04-20	63.60	64.85	63.35	64.80	271439
2017-04-21	64.75	64.93	64.00	64.40	282027
2017-04-24	66.40	66.80	65.00	65.70	355717
2017-04-25	66.05	66.90	65.50	65.75	303202
2017-04-26	65.45	66.85	65.45	66.25	366042
2017-04-27	66.40	66.45	64.98	65.50	237881
2017-04-28	65.70	65.90	63.95	64.00	228970
2017-05-01	64.50	65.00	63.50	64.35	239833
2017-05-02	64.45	64.45	63.30	63.70	216005
2017-05-03	63.15	64.05	62.85	64.05	321975
2017-05-04	64.70	65.10	64.10	64.70	220486
2017-05-05	65.00	65.00	63.65	64.05	159012
2017-05-08	63.95	64.60	63.55	64.05	190463
2017-05-09	64.05	64.45	62.88	63.35	184004
2017-05-10	62.95	63.55	62.75	62.90	229309
2017-05-11	62.55	63.10	61.50	62.20	271490
2017-05-12	61.95	61.95	60.85	61.40	284016
2017-05-15	61.55	62.85	61.55	62.35	225902
2017-05-16	62.30	63.00	61.55	62.60	229813
2017-05-17	61.40	61.45	59.40	60.00	325270
2017-05-18	59.80	61.60	59.80	61.30	411151
2017-05-19	61.20	61.95	60.50	60.60	255339
2017-05-22	60.85	61.50	60.30	61.45	175662
2017-05-23	61.40	63.40	61.05	62.90	308736
2017-05-24	63.00	63.25	61.50	61.85	264506
2017-05-25	62.05	62.10	61.25	61.60	299993
2017-05-26	61.65	61.65	60.57	60.85	238934
2017-05-30	60.45	60.85	59.80	60.45	269541
2017-05-31	60.35	60.45	59.00	60.15	289314
2017-06-01	60.35	61.30	59.80	61.30	405279
2017-06-02	60.80	62.55	60.50	61.70	278375
2017-06-05	62.00	62.10	61.35	61.50	386536
2017-06-06	60.80	62.55	60.35	62.25	407336
2017-06-07	62.40	63.13	62.20	62.85	240976
2017-06-08	62.85	66.65	62.35	66.00	442955
2017-06-09	66.45	69.40	66.45	69.10	549894
2017-06-12	69.20	70.30	65.70	66.40	551292
2017-06-13	67.10	67.35	65.55	66.20	425109
2017-06-14	65.70	67.50	64.56	67.50	406754
2017-06-15	66.15	68.20	66.15	67.25	310908
2017-06-16	66.35	66.80	65.60	65.60	6640355
2017-06-19	66.20	67.80	65.65	67.25	4952990
2017-06-20	67.10	67.30	64.55	64.75	1235154
2017-06-21	64.75	65.05	63.45	63.50	726726
2017-06-22	63.30	63.50	61.85	62.75	749817
2017-06-23	63.10	63.85	61.15	61.25	7528435
2017-06-26	61.80	62.45	61.23	62.10	917778
2017-06-27	62.35	63.10	61.55	61.75	663730
2017-06-28	62.05	62.45	61.25	62.00	1138517
2017-06-29	63.50	64.30	62.00	62.95	613248
2017-06-30	63.10	63.25	62.45	62.80	642534
2017-07-03	63.05	64.50	62.65	64.30	193645
2017-07-05	64.15	64.15	63.05	63.60	370944
2017-07-06	63.40	63.80	62.80	63.15	472368
2017-07-07	63.55	63.95	63.00	63.55	254220
2017-07-10	63.35	63.70	62.50	63.13	345631
2017-07-11	63.30	63.55	62.55	63.50	537234
2017-07-12	63.40	64.20	62.70	63.70	333756
2017-07-13	63.95	64.00	63.20	63.75	235353
2017-07-14	63.10	63.75	62.40	63.15	415295
2017-07-17	63.05	63.55	62.55	63.35	536706
2017-07-18	62.95	63.65	62.65	63.60	660177
2017-07-19	66.00	67.80	64.60	65.65	1014204
2017-07-20	65.65	65.65	64.50	65.40	621786
2017-07-21	65.25	65.60	64.50	64.75	524577
2017-07-24	64.80	65.45	64.25	65.05	582922
2017-07-25	66.20	66.35	65.70	66.18	698046
2017-07-26	66.15	66.15	63.70	64.10	496504
2017-07-27	64.10	64.85	63.65	64.60	598758
2017-07-28	64.45	64.45	63.60	63.85	495297
2017-07-31	64.20	64.45	63.50	63.90	380568
2017-08-01	64.40	64.58	63.70	64.40	371423
2017-08-02	64.30	64.60	63.60	64.25	388785
2017-08-03	63.90	64.22	63.60	63.70	264085
2017-08-04	64.25	64.70	63.95	64.00	301408
2017-08-07	64.15	64.35	63.65	64.00	198442
2017-08-08	63.70	64.60	63.05	63.30	601496
2017-08-09	62.65	63.05	62.25	62.90	275862
2017-08-10	62.25	62.40	60.90	61.00	254963
2017-08-11	61.20	61.50	60.10	60.30	289209
2017-08-14	61.30	62.00	60.93	61.90	229170
2017-08-15	62.50	62.68	61.70	61.70	202475
2017-08-16	62.00	62.30	61.45	61.65	221533
2017-08-17	61.50	61.68	60.00	60.00	304009
2017-08-18	59.90	60.08	58.86	59.70	347213
2017-08-21	59.65	59.65	59.00	59.50	335847
2017-08-22	59.75	60.70	59.75	60.60	271664
2017-08-23	60.50	61.20	60.00	60.75	381618
2017-08-24	61.10	61.10	60.45	60.55	321898
2017-08-25	60.80	62.00	60.80	61.85	340885
2017-08-28	62.00	62.10	60.98	61.70	667140
2017-08-29	61.00	62.25	60.65	62.15	733388
2017-08-30	62.05	62.35	61.75	62.10	496539
2017-08-31	62.45	62.50	61.90	62.20	332902
2017-09-01	62.45	63.45	62.30	62.75	556479
2017-09-05	62.40	62.60	60.98	61.35	687449
2017-09-06	61.60	61.90	60.75	61.00	375710
2017-09-07	60.90	60.90	58.40	58.50	632865
2017-09-08	58.40	60.45	58.40	59.95	602174
2017-09-11	60.75	61.40	60.53	61.35	500753
2017-09-12	61.70	63.10	61.50	62.80	400259
2017-09-13	62.60	63.55	62.55	63.35	399981
2017-09-14	63.60	63.65	62.80	62.85	323026
2017-09-15	62.65	62.80	61.80	62.50	1496813
2017-09-18	62.55	63.45	62.55	63.05	357945
2017-09-19	63.15	63.70	62.90	63.50	335103
2017-09-20	63.50	64.60	62.85	64.25	470961
2017-09-21	63.95	64.70	63.75	64.30	288271
2017-09-22	63.90	64.40	63.90	64.30	209725
2017-09-25	64.25	64.95	64.15	64.65	200762
2017-09-26	64.40	64.75	64.23	64.35	327758
2017-09-27	64.95	66.15	64.75	65.40	566558
2017-09-28	65.40	66.53	64.95	66.45	493548
2017-09-29	66.25	67.50	66.15	66.95	422501
2017-10-02	66.80	67.35	66.05	67.05	465252
2017-10-03	67.10	67.15	66.35	67.10	241684
2017-10-04	67.05	67.15	66.15	66.30	244498
2017-10-05	66.65	67.60	66.30	67.20	252171
2017-10-06	67.20	67.78	66.90	67.25	242201
2017-10-09	67.20	67.65	66.95	67.00	338894
2017-10-10	67.20	67.45	66.70	67.40	218539
2017-10-11	67.15	67.45	66.50	66.75	204303
2017-10-12	66.90	67.05	65.96	66.25	262492
2017-10-13	66.20	66.70	65.30	66.00	258765
2017-10-16	66.05	66.85	65.90	66.30	219676
2017-10-17	65.15	66.40	65.10	65.15	352191
2017-10-18	66.20	67.40	65.10	67.30	570667
2017-10-19	66.40	67.55	66.25	67.35	406416
2017-10-20	67.75	67.80	66.95	67.45	610998
2017-10-23	67.45	67.50	66.80	66.80	508878
2017-10-24	67.10	67.50	66.90	67.35	456032
2017-10-25	67.45	67.45	66.28	66.60	502535
2017-10-26	66.65	67.20	66.55	67.15	311676
2017-10-27	67.00	67.53	66.90	67.25	244253
2017-10-30	66.95	67.25	65.80	66.00	452298
2017-10-31	66.10	66.60	65.65	66.20	315239
2017-11-01	66.50	66.90	65.50	65.65	682134
2017-11-02	65.40	66.60	65.10	66.00	442330
2017-11-03	65.95	66.80	65.30	66.40	329240
2017-11-06	66.20	66.55	66.00	66.05	293002
2017-11-07	66.00	66.15	64.60	64.70	830115
2017-11-08	64.75	64.95	63.95	64.70	352762
2017-11-09	64.40	64.75	63.50	64.35	507404
2017-11-10	64.45	64.60	63.80	63.85	343829
2017-11-13	63.40	64.60	63.13	64.50	396536
2017-11-14	64.20	64.80	64.05	64.75	365421
2017-11-15	64.10	65.10	63.75	64.85	309432
2017-11-16	65.20	65.25	64.55	64.95	314964
2017-11-17	64.65	65.55	64.30	65.50	287635
2017-11-20	65.50	65.60	64.65	65.55	401320
2017-11-21	65.60	65.80	65.15	65.50	343641
2017-11-22	65.70	65.80	65.15	65.55	185222
2017-11-24	65.60	65.80	64.88	65.10	106249
2017-11-27	65.10	65.50	64.85	65.35	264312
2017-11-28	65.65	67.15	65.10	67.15	840492
2017-11-29	67.50	69.30	67.00	69.30	909301
2017-11-30	69.85	69.85	68.50	68.65	482925
2017-12-01	68.60	68.90	66.25	68.25	473957
2017-12-04	69.35	69.95	68.85	69.00	469517
2017-12-05	69.05	69.10	66.85	67.70	366889
2017-12-06	67.55	67.95	67.00	67.05	183841
2017-12-07	66.90	67.60	66.68	66.95	352117
2017-12-08	67.45	67.45	66.10	66.60	267404
2017-12-11	66.55	66.55	65.45	65.55	332510
2017-12-12	65.55	66.25	65.55	65.95	238997
2017-12-13	65.85	66.50	65.65	65.75	260876
2017-12-14	65.90	66.05	64.55	64.85	356363
2017-12-15	65.10	67.15	65.05	66.40	1416723
2017-12-18	66.95	67.90	66.90	67.75	370388
2017-12-19	67.80	68.40	67.50	67.75	387149
2017-12-20	68.05	68.30	66.55	67.40	340867
2017-12-21	68.15	68.50	67.70	68.30	293291
2017-12-22	68.45	68.65	67.60	68.55	287191
2017-12-26	68.50	68.65	66.75	67.05	254573
2017-12-27	67.05	67.05	66.50	66.60	258159
2017-12-28	66.95	67.05	66.30	67.00	173146
2017-12-29	67.00	67.90	66.30	66.30	399763
2018-01-02	66.35	67.00	66.15	66.65	480783
2018-01-03	66.35	66.80	65.95	66.55	381937
2018-01-04	66.70	67.80	66.70	67.00	384609
2018-01-05	67.35	67.50	66.80	67.05	325880
2018-01-08	67.15	67.40	66.60	66.95	432311
2018-01-09	66.65	68.20	66.65	67.65	353418
2018-01-10	67.90	69.15	67.90	68.55	356372
2018-01-11	68.65	69.50	68.65	69.45	455475
2018-01-12	69.70	69.85	68.18	68.55	721143
2018-01-16	69.20	69.25	67.60	67.85	699748
2018-01-17	67.40	67.40	64.55	65.05	1385855
2018-01-18	64.90	65.55	64.05	64.30	779685
2018-01-19	64.15	64.40	63.70	64.00	812548
2018-01-22	64.10	64.25	63.70	64.00	606846
2018-01-23	63.85	64.95	63.65	64.70	516501
2018-01-24	64.90	65.33	64.20	64.65	915019
2018-01-25	64.75	64.75	63.60	64.00	482323
2018-01-26	64.10	64.10	63.40	63.98	254078
2018-01-29	64.15	64.45	63.90	64.15	276611
2018-01-30	63.85	64.30	63.15	63.15	381922
2018-01-31	63.35	63.80	62.95	63.30	326902
2018-02-01	63.10	64.08	62.55	64.00	535906
2018-02-02	63.80	64.65	63.70	64.20	643932
2018-02-05	64.40	64.90	61.75	62.25	1164546
2018-02-06	61.35	63.15	60.28	62.15	992456
2018-02-07	62.10	62.65	61.60	62.40	638227
2018-02-08	62.60	62.60	60.20	60.20	614557
2018-02-09	60.55	61.20	59.60	60.80	1016864
2018-02-12	61.10	62.70	60.90	61.90	677258
2018-02-13	61.50	62.30	61.40	62.15	208476
2018-02-14	62.00	63.90	62.00	63.70	260382
2018-02-15	64.15	64.20	63.55	64.10	428538
2018-02-16	64.35	66.10	64.20	65.90	603472
2018-02-20	65.90	66.20	65.25	65.80	788983
2018-02-21	65.75	67.00	65.60	66.55	616164
2018-02-22	66.60	66.75	65.40	65.55	963374
2018-02-23	65.60	66.35	65.35	66.25	391691
2018-02-26	66.30	66.40	65.45	66.30	265044
2018-02-27	66.20	67.20	65.15	65.15	288645
2018-02-28	65.30	66.40	64.55	64.55	405820
2018-03-01	64.40	65.75	64.25	65.35	641846
2018-03-02	64.80	66.65	64.00	66.55	458220
2018-03-05	66.00	67.45	65.05	67.05	342285
2018-03-06	66.78	67.75	66.25	67.65	368771
2018-03-07	67.15	68.20	67.15	67.95	533165
2018-03-08	67.90	68.00	66.85	67.40	262545
2018-03-09	67.75	68.60	67.40	68.55	424897
2018-03-12	68.40	68.80	67.30	68.45	515283
2018-03-13	68.55	68.55	67.55	67.70	336990
2018-03-14	67.95	67.95	66.30	66.50	483568
2018-03-15	66.75	67.25	66.16	66.95	354434
2018-03-16	67.10	67.80	66.75	67.35	1164355
2018-03-19	67.30	67.55	66.49	67.35	447266
2018-03-20	67.60	68.50	67.25	68.20	548066
2018-03-21	68.15	68.85	67.30	68.25	393839
2018-03-22	66.95	67.10	63.50	63.65	1138402
2018-03-23	63.75	64.00	61.80	61.85	1028910
2018-03-26	62.90	64.15	62.35	63.85	1001457
2018-03-27	64.15	64.75	62.10	62.60	598982
2018-03-28	62.70	64.40	62.10	63.80	680237
2018-03-29	64.25	64.78	63.80	64.20	649417
2018-04-02	64.45	64.75	62.80	63.50	617808
2018-04-03	63.75	64.83	63.53	64.40	797285
2018-04-04	62.70	65.15	62.70	65.00	508543
2018-04-05	65.65	65.90	64.55	65.35	576587
2018-04-06	64.60	65.35	63.10	63.80	506508
2018-04-09	64.20	65.05	63.40	63.45	376586
2018-04-10	64.85	64.85	63.70	64.75	486345
2018-04-11	64.55	65.25	63.20	64.80	292037
2018-04-12	65.05	66.25	64.68	65.70	462194
2018-04-13	66.00	66.00	63.85	64.05	570735
2018-04-16	64.50	64.50	63.49	63.95	925352
2018-04-17	64.55	65.90	61.75	62.05	1628459
2018-04-18	62.75	63.50	61.75	61.80	1124250
2018-04-19	62.20	63.08	61.65	63.05	713426
2018-04-20	63.25	63.85	62.80	63.80	590130
2018-04-23	64.05	65.38	63.75	64.70	742280
2018-04-24	65.40	66.00	64.50	65.05	481092
2018-04-25	64.80	65.70	64.20	65.20	577414
2018-04-26	64.85	65.95	64.40	65.25	543788
2018-04-27	65.20	65.85	65.03	65.25	444070
2018-04-30	65.50	65.50	64.05	64.05	306498
2018-05-01	63.85	64.65	63.05	64.25	349124
2018-05-02	64.15	64.50	63.60	63.70	432889
2018-05-03	63.35	63.65	62.45	63.10	293290
2018-05-04	62.70	64.56	62.35	63.50	414792
2018-05-07	63.75	64.35	63.35	63.95	478635
2018-05-08	64.05	65.10	63.90	64.50	389356
2018-05-09	64.85	65.50	64.55	65.35	518370
2018-05-10	65.00	65.70	64.60	65.50	307216
2018-05-11	65.25	65.75	65.25	65.45	301385
2018-05-14	65.60	65.70	65.00	65.25	255323
2018-05-15	65.15	66.10	65.15	65.85	387264
2018-05-16	65.90	66.45	65.40	66.30	308892
2018-05-17	66.15	67.00	65.75	66.85	312488
2018-05-18	66.75	66.95	66.40	66.55	330808
2018-05-21	66.75	68.05	66.65	67.85	579731
2018-05-22	68.00	68.70	67.10	68.05	366327
2018-05-23	67.80	68.35	67.63	68.00	542596
2018-05-24	67.65	68.00	66.80	67.80	449633
2018-05-25	67.30	67.90	67.00	67.25	212715
2018-05-29	66.55	67.20	65.85	66.30	380173
2018-05-30	66.70	68.35	66.70	68.10	492481
2018-05-31	68.05	68.20	66.90	67.05	289248
2018-06-01	67.45	67.50	64.65	64.70	1165088
2018-06-04	65.05	65.75	64.85	65.60	470196
2018-06-05	65.55	65.75	64.30	64.40	715526
2018-06-06	64.55	65.05	63.85	65.00	1477610
2018-06-07	65.20	66.50	65.10	65.70	718652
2018-06-08	66.05	67.45	65.55	67.15	753788
2018-06-11	67.40	67.45	65.90	66.25	818350
2018-06-12	66.20	66.58	65.35	65.80	472922
2018-06-13	65.75	66.45	64.85	65.35	569441
2018-06-14	65.40	65.65	64.58	65.50	573168
2018-06-15	65.05	65.30	63.53	63.90	1782230
2018-06-18	63.85	64.30	63.35	64.20	374618
2018-06-19	63.65	65.90	63.65	65.65	730199
2018-06-20	65.85	66.50	65.70	66.00	476755
2018-06-21	65.65	66.80	65.20	65.70	758440
2018-06-22	66.00	66.10	64.65	64.80	769297
2018-06-25	64.50	64.70	63.45	63.90	386798
2018-06-26	63.95	63.95	62.93	63.40	368566
2018-06-27	63.40	63.40	62.10	62.20	356921
2018-06-28	62.20	62.60	61.60	61.90	411910
2018-06-29	62.30	62.50	61.25	61.35	578503
2018-07-02	61.05	62.40	60.70	62.35	436878
2018-07-03	62.30	62.70	61.95	62.05	133166
2018-07-05	62.30	62.55	61.73	62.40	305909
2018-07-06	62.20	63.28	61.95	62.75	322187
2018-07-09	63.00	64.38	62.80	64.10	302317
2018-07-10	64.20	64.50	62.70	63.05	327391
2018-07-11	62.50	63.45	62.50	63.00	317794
2018-07-12	63.25	63.25	60.95	61.25	830204
2018-07-13	61.30	61.53	60.05	60.05	550930
2018-07-16	60.10	60.90	60.10	60.60	786112
2018-07-17	60.80	61.00	60.10	60.25	591488
2018-07-18	61.20	62.60	59.55	62.05	1188313
2018-07-19	61.85	62.80	61.15	62.25	824150
2018-07-20	62.10	63.25	62.05	62.95	575967
2018-07-23	62.95	63.78	62.90	63.50	441816
2018-07-24	63.55	63.55	62.48	62.80	408817
2018-07-25	62.70	62.85	62.00	62.55	503489
2018-07-26	62.60	63.40	62.60	62.95	261717
2018-07-27	62.90	63.10	62.15	62.60	268888
2018-07-30	62.60	63.10	62.50	62.55	480930
2018-07-31	62.70	62.70	61.77	62.50	405153
2018-08-01	62.75	63.65	62.55	63.35	312628
2018-08-02	63.00	64.00	62.35	63.75	258254
2018-08-03	63.65	63.90	62.90	63.25	246842
2018-08-06	63.30	63.40	62.80	63.30	258077
2018-08-07	63.45	64.10	63.30	63.45	167586
2018-08-08	63.55	64.20	63.20	64.15	245971
2018-08-09	64.00	64.30	63.40	63.55	227292
2018-08-10	63.25	63.43	62.05	62.90	325975
2018-08-13	62.85	63.55	62.55	63.25	625326
2018-08-14	63.50	64.60	63.33	64.20	330526
2018-08-15	63.65	64.53	63.50	63.80	411757
2018-08-16	64.10	64.93	64.10	64.80	239837
2018-08-17	64.70	65.20	64.60	65.15	281162
2018-08-20	65.10	65.80	64.65	65.50	206638
2018-08-21	65.55	66.54	65.25	66.20	310976
2018-08-22	65.85	66.30	65.60	65.70	289411
2018-08-23	65.65	65.80	64.55	64.85	363865
2018-08-24	64.90	65.15	64.35	64.45	317611
2018-08-27	64.75	65.08	64.30	64.35	332194
2018-08-28	64.35	64.50	63.70	64.20	291854
2018-08-29	64.45	64.60	63.73	64.20	343024
2018-08-30	63.95	64.65	63.80	64.40	411452
2018-08-31	64.25	64.75	63.95	64.55	286762
2018-09-04	64.60	65.55	64.35	65.40	304371
2018-09-05	65.25	65.60	64.95	65.10	244543
2018-09-06	65.05	65.40	64.40	64.50	327984
2018-09-07	64.70	64.90	64.05	64.55	304515
2018-09-10	64.90	65.28	64.50	64.65	350966
2018-09-11	64.65	65.43	64.60	64.75	254083
2018-09-12	64.55	64.55	63.35	63.85	346975
2018-09-13	64.15	64.25	62.15	62.45	537253
2018-09-14	62.55	63.40	62.40	63.25	291167
2018-09-17	63.30	63.30	62.40	62.80	393897
2018-09-18	62.85	62.85	61.85	62.45	364825
2018-09-19	62.50	63.78	62.50	63.65	435286
2018-09-20	63.90	64.85	63.90	64.60	349120
2018-09-21	64.45	64.70	63.85	64.05	1530783
2018-09-24	64.05	64.05	62.90	63.25	325004
2018-09-25	63.40	63.70	63.20	63.55	340215
2018-09-26	63.65	63.75	60.25	60.40	1274464
2018-09-27	60.70	61.50	60.15	60.45	734853
2018-09-28	60.25	61.10	59.95	60.15	550842
2018-10-01	60.49	60.49	59.29	59.58	534602
2018-10-02	59.25	59.47	58.46	59.20	563633
2018-10-03	59.27	61.52	59.27	61.04	621747
2018-10-04	60.92	61.59	60.19	61.00	465225
2018-10-05	61.05	61.09	59.76	59.87	371853
2018-10-08	59.87	60.64	59.35	60.37	335380
2018-10-09	60.31	60.42	59.81	60.00	302917
2018-10-10	60.00	60.66	58.99	59.08	492340
2018-10-11	58.94	59.06	56.88	56.88	679978
2018-10-12	57.78	57.78	54.23	56.00	799473
2018-10-15	55.88	56.28	55.60	55.71	706807
2018-10-16	55.84	56.15	54.46	55.01	1316983
2018-10-17	57.00	57.08	54.40	56.64	2624543
2018-10-18	55.82	57.62	55.37	55.45	1005540
2018-10-19	55.07	55.46	53.74	54.03	846155
2018-10-22	53.97	54.30	51.70	52.17	763732
2018-10-23	51.08	53.19	50.41	53.03	904308
2018-10-24	52.76	52.76	49.92	50.02	860785
2018-10-25	50.47	51.89	50.19	51.16	521608
2018-10-26	50.54	51.30	50.09	50.49	558218
2018-10-29	51.05	52.21	50.93	51.39	556651
2018-10-30	51.52	52.00	50.41	51.75	634480
2018-10-31	52.26	53.00	51.95	52.30	522182
2018-11-01	52.41	53.14	52.15	52.68	414999
2018-11-02	53.14	53.62	52.48	53.29	511376
2018-11-05	53.32	54.20	52.51	53.23	448834
2018-11-06	53.23	53.87	52.67	53.39	236535
2018-11-07	53.46	53.79	52.28	53.51	312433
2018-11-08	53.40	54.35	53.09	53.95	324075
2018-11-09	53.80	54.27	52.81	53.25	223846
2018-11-12	53.19	53.51	52.32	52.48	281062
2018-11-13	52.51	53.79	52.51	52.94	187571
2018-11-14	53.53	54.20	51.84	52.59	492164
2018-11-15	52.15	53.81	51.75	53.63	427228
2018-11-16	53.26	54.29	53.20	54.19	407815
2018-11-19	54.07	55.52	54.07	54.72	574120
2018-11-20	54.25	55.23	53.74	53.90	423942
2018-11-21	54.15	55.36	53.28	54.42	321525
2018-11-23	54.08	55.06	54.01	54.59	108166
2018-11-26	55.22	56.30	55.10	55.91	312728
2018-11-27	55.75	56.36	55.49	55.92	628398
2018-11-28	56.12	56.44	55.13	56.16	494076
2018-11-29	55.68	56.54	55.57	56.12	335331
2018-11-30	56.05	57.60	56.05	57.35	434229
2018-12-03	58.19	58.19	56.31	56.91	410315
2018-12-04	56.77	56.93	53.19	53.36	461280
2018-12-06	52.42	53.27	51.99	52.84	555398
2018-12-07	52.89	53.52	51.72	51.97	547249
2018-12-10	51.92	51.97	50.06	50.79	629210
2018-12-11	51.48	51.87	49.65	49.66	611661
2018-12-12	50.27	51.48	49.79	50.88	347894
2018-12-13	51.00	51.00	48.76	48.96	440219
2018-12-14	48.60	49.79	47.62	47.66	417084
2018-12-17	47.50	48.73	47.23	47.49	528457
2018-12-18	47.79	48.53	46.32	46.64	470480
2018-12-19	46.64	47.51	45.29	45.35	561036
2018-12-20	45.04	46.21	45.04	45.69	553909
2018-12-21	45.72	47.05	45.01	45.31	1389698
2018-12-24	44.91	45.27	44.03	44.03	254861
2018-12-26	44.26	45.87	43.23	45.87	593223
2018-12-27	45.10	45.86	44.19	45.69	533749
2018-12-28	45.82	46.71	45.63	46.01	422100
2018-12-31	46.36	46.55	45.06	46.10	626664
2019-01-02	45.44	47.05	45.41	46.54	466405
2019-01-03	46.19	47.44	45.97	46.35	533389
2019-01-04	47.14	48.04	46.79	48.02	594180
2019-01-07	47.91	49.29	47.22	48.54	666374
2019-01-08	49.71	50.34	48.81	50.30	698593
2019-01-09	50.43	51.36	50.26	51.10	575032
2019-01-10	51.03	51.91	50.37	51.32	513115
2019-01-11	51.12	51.87	50.72	51.46	484332
2019-01-14	51.23	52.42	51.02	52.00	578752
2019-01-15	52.01	52.51	50.97	52.21	633766
2019-01-16	52.40	54.33	52.04	54.02	1117014
2019-01-17	53.94	54.88	53.27	54.54	733472
2019-01-18	55.03	55.28	54.13	54.91	533016
2019-01-22	54.50	55.34	54.08	54.26	618145
2019-01-23	54.50	54.70	53.68	53.98	474181
2019-01-24	53.72	54.39	53.22	53.53	283044
2019-01-25	53.70	54.34	53.52	54.15	295482
2019-01-28	54.08	55.21	53.64	55.02	323567
2019-01-29	55.01	55.37	54.56	54.60	245981
2019-01-30	54.63	55.24	54.30	54.61	298837
2019-01-31	54.18	54.36	52.66	53.77	351235
2019-02-01	53.87	54.49	53.55	54.19	347363
2019-02-04	54.15	54.85	53.92	54.84	216241
2019-02-05	54.90	54.90	53.97	54.45	247639
2019-02-06	54.20	54.86	53.94	54.46	263974
2019-02-07	54.57	56.01	54.57	55.93	648564
2019-02-08	55.66	56.49	55.13	55.78	852214
2019-02-11	56.03	56.37	55.64	56.35	301187
2019-02-12	56.68	57.27	56.13	56.77	284977
2019-02-13	56.93	57.09	56.33	56.94	198909
2019-02-14	56.48	57.48	55.99	56.84	654460
2019-02-15	57.30	58.31	56.99	58.30	348992
2019-02-19	57.91	58.88	57.77	58.64	382420
2019-02-20	58.61	59.55	58.11	59.55	471356
2019-02-21	59.55	59.55	58.52	58.68	299105
2019-02-22	58.68	59.33	58.40	59.16	343136
2019-02-25	59.46	59.99	58.97	59.05	398044
2019-02-26	58.74	59.12	58.09	58.12	223964
2019-02-27	58.21	59.10	58.14	58.93	220149
2019-02-28	58.95	59.41	58.66	58.69	230564
2019-03-01	59.43	59.43	58.31	58.96	234760
2019-03-04	59.12	59.44	58.33	58.69	260202
2019-03-05	58.65	59.21	57.81	58.81	250547
2019-03-06	58.82	59.20	57.49	57.56	416827
2019-03-07	57.51	57.51	56.40	56.67	299134
2019-03-08	56.18	57.51	56.06	56.97	325862
2019-03-11	57.11	57.73	56.81	57.36	292022
2019-03-12	57.47	57.78	56.92	57.20	226670
2019-03-13	57.53	59.12	57.13	58.04	772017
2019-03-14	58.06	58.46	57.85	58.29	288870
2019-03-15	58.29	58.83	57.66	57.98	706497
2019-03-18	58.31	59.21	58.29	59.14	360585
2019-03-19	59.36	59.36	57.42	57.49	336175
2019-03-20	57.31	57.77	55.84	55.97	518579
2019-03-21	55.53	56.19	54.81	54.92	568020
2019-03-22	54.35	54.54	51.57	52.12	799193
2019-03-25	52.24	53.22	51.90	52.75	536323
2019-03-26	53.22	54.45	53.22	54.40	590085
2019-03-27	54.23	55.12	53.92	54.73	414851
2019-03-28	54.78	55.66	54.48	55.28	430191
2019-03-29	55.87	55.97	54.58	54.70	507407
2019-04-01	55.36	56.45	55.06	56.42	381788
2019-04-02	56.43	56.85	55.95	56.35	379736
2019-04-03	57.09	57.18	56.16	56.33	339555
2019-04-04	56.44	57.07	56.33	56.74	505246
2019-04-05	56.95	57.22	56.51	57.01	356491
2019-04-08	56.95	57.27	56.31	57.10	232930
2019-04-09	56.80	56.82	55.25	55.46	628440
2019-04-10	55.64	55.88	54.77	55.86	837814
2019-04-11	56.13	56.73	55.77	56.01	443261
2019-04-12	56.81	57.56	55.88	56.79	468130
2019-04-15	56.79	56.89	55.17	55.51	598585
2019-04-16	55.38	57.56	55.00	57.27	1796442
2019-04-17	56.82	57.64	56.33	57.31	595188
2019-04-18	57.18	57.23	55.75	55.84	402047
2019-04-22	55.70	56.13	55.10	55.35	347818
2019-04-23	55.31	57.61	55.31	57.47	513725
2019-04-24	57.32	57.74	56.77	57.11	303361
2019-04-25	56.91	57.34	56.09	57.22	256605
2019-04-26	57.08	58.17	56.87	58.12	329582
2019-04-29	58.20	59.21	58.01	58.96	282018
2019-04-30	58.96	59.11	57.91	58.07	272803
2019-05-01	58.13	58.67	57.14	57.75	286784
2019-05-02	57.53	58.55	57.53	58.26	317856
2019-05-03	58.50	59.25	58.39	59.06	214237
2019-05-06	57.95	59.60	57.95	59.23	496292
2019-05-07	58.65	58.88	58.20	58.53	237196
2019-05-08	58.32	58.81	57.76	57.84	232527
2019-05-09	57.20	58.06	56.79	57.63	227879
2019-05-10	57.28	57.84	56.80	57.63	189557
2019-05-13	56.58	56.58	54.91	55.05	252207
2019-05-14	55.19	56.44	54.81	56.05	250813
2019-05-15	55.39	55.80	54.68	55.52	274504
2019-05-16	55.90	56.74	55.90	56.40	232399
2019-05-17	55.81	57.03	55.81	56.05	176026
2019-05-20	55.88	56.75	55.88	56.11	136345
2019-05-21	56.31	56.73	56.25	56.31	207239
2019-05-22	56.18	56.25	55.52	55.86	215963
2019-05-23	55.30	55.30	53.85	54.26	233015
2019-05-24	54.62	55.26	54.46	55.06	231571
2019-05-28	54.84	55.16	53.93	53.97	277149
2019-05-29	53.57	54.84	53.26	54.66	341751
2019-05-30	54.66	54.93	53.06	53.65	248540
2019-05-31	52.99	53.59	52.80	52.95	393466
2019-06-03	52.95	53.78	52.35	53.66	321438
2019-06-04	54.45	55.59	54.18	55.53	232606
2019-06-05	55.39	55.87	54.45	55.39	177676
2019-06-06	55.17	55.58	54.33	55.38	207465
2019-06-07	55.35	55.40	54.76	55.06	167847
2019-06-10	55.73	56.29	54.91	55.48	263001
2019-06-11	56.07	56.78	55.36	56.19	281316
2019-06-12	56.25	56.25	55.44	55.91	213899
2019-06-13	56.00	56.33	55.50	55.72	277026
2019-06-14	55.81	56.39	54.98	56.30	296488
2019-06-17	56.19	56.29	54.90	55.07	370524
2019-06-18	55.09	57.39	54.94	56.62	556708
2019-06-19	56.75	57.88	56.63	56.64	401799
2019-06-20	57.16	57.16	55.28	56.12	626061
2019-06-21	55.95	56.63	55.63	56.01	679057
2019-06-24	56.06	56.30	55.20	55.27	242589
2019-06-25	55.38	55.69	54.49	55.30	304343
2019-06-26	55.31	56.40	55.02	56.15	346204
2019-06-27	56.20	57.00	56.20	56.68	272979
2019-06-28	57.29	58.25	56.92	57.48	1089913
2019-07-01	58.13	58.47	57.61	58.00	478696
2019-07-02	57.96	58.05	56.92	57.28	344433
2019-07-03	57.54	57.57	57.14	57.33	112087
2019-07-05	57.72	58.36	57.46	57.80	188727
2019-07-08	57.30	57.62	56.47	56.62	274298
2019-07-09	56.01	56.60	55.42	56.56	342749
2019-07-10	56.63	56.63	55.63	56.00	270609
2019-07-11	56.00	56.59	55.68	56.49	326520
2019-07-12	56.74	57.69	56.46	57.50	368763
2019-07-15	57.67	57.67	56.07	56.12	505005
2019-07-16	56.19	56.19	54.79	55.91	520089
2019-07-17	56.00	57.82	55.69	57.57	1368968
2019-07-18	57.97	59.41	57.60	59.39	1131021
2019-07-19	59.27	59.40	58.77	58.82	729874
2019-07-22	58.75	58.91	58.20	58.58	298992
2019-07-23	58.58	59.50	58.55	59.49	372806
2019-07-24	59.26	60.63	59.22	60.56	916771
2019-07-25	60.86	61.02	59.96	60.26	573077
2019-07-26	60.30	61.20	60.22	61.14	590807
2019-07-29	60.92	61.20	60.45	60.54	455445
2019-07-30	60.07	61.15	60.01	61.14	453037
2019-07-31	60.73	61.60	60.56	60.74	593534
2019-08-01	60.61	60.90	57.41	57.57	572712
2019-08-02	57.31	57.84	56.09	56.71	334562
2019-08-05	55.34	56.22	53.82	54.49	414177
2019-08-06	54.91	55.36	53.83	55.16	433156
2019-08-07	54.06	54.79	53.28	54.21	632359
2019-08-08	55.33	56.34	54.98	56.25	510296
2019-08-09	55.91	56.32	55.34	55.95	241626
2019-08-12	55.17	55.52	54.54	54.67	222067
2019-08-13	54.65	56.35	54.65	55.30	204117
2019-08-14	53.78	54.61	53.26	53.74	333681
2019-08-15	54.02	54.15	52.71	52.81	219986
2019-08-16	53.13	54.34	53.13	53.98	441290
2019-08-19	54.94	55.11	54.30	54.35	284735
2019-08-20	54.20	54.20	53.02	53.17	376192
2019-08-21	53.25	54.00	53.13	53.62	352736
2019-08-22	53.68	54.30	53.21	53.31	328608
2019-08-23	53.09	53.46	51.60	51.80	494160
2019-08-26	52.06	52.26	51.30	52.21	353948
2019-08-27	52.45	52.45	50.51	50.85	465304
2019-08-28	50.71	51.70	50.56	51.15	316397
2019-08-29	51.57	52.15	51.57	51.85	455359
2019-08-30	51.85	52.74	51.70	52.67	387502
2019-09-03	52.26	52.40	50.54	50.78	418888
2019-09-04	51.44	51.44	50.83	51.11	219910
2019-09-05	51.87	53.13	51.87	52.84	462077
2019-09-06	53.09	53.42	52.24	53.09	535403
2019-09-09	53.68	54.59	53.37	54.48	771693
2019-09-10	54.88	55.65	54.26	55.60	690053
2019-09-11	55.89	57.46	54.86	57.25	438798
2019-09-12	56.81	57.38	56.16	57.01	379864
2019-09-13	57.55	58.40	57.10	57.95	648498
2019-09-16	57.26	57.29	56.57	57.02	588538
2019-09-17	56.57	56.69	55.88	56.49	396088
2019-09-18	56.15	56.71	55.93	56.50	296677
2019-09-19	56.34	56.98	55.94	56.01	296013
2019-09-20	56.11	56.65	55.38	55.65	742349
2019-09-23	55.26	56.57	55.26	56.26	323083
2019-09-24	56.25	56.60	54.80	55.16	352290
2019-09-25	55.51	56.73	55.48	56.39	347104
2019-09-26	56.40	56.40	55.59	55.76	248407
2019-09-27	56.30	57.18	55.38	56.61	513314
2019-09-30	56.94	57.21	56.60	56.75	292871
2019-10-01	57.17	57.55	55.48	55.75	367252
2019-10-02	55.14	55.58	54.39	54.93	402996
2019-10-03	54.91	55.41	54.17	55.39	246155
2019-10-04	55.33	55.95	54.82	55.91	252072
2019-10-07	55.49	56.27	55.49	55.74	376145
2019-10-08	55.25	55.73	54.50	54.58	261909
2019-10-09	55.13	55.19	54.41	54.61	413417
2019-10-10	54.93	55.81	54.61	55.35	289184
2019-10-11	56.22	56.75	56.16	56.22	297730
2019-10-14	55.87	56.29	55.80	55.99	232832
2019-10-15	56.25	57.10	55.81	56.56	370606
2019-10-16	58.00	58.62	56.03	57.99	1150840
2019-10-17	58.31	58.43	56.84	57.93	652115
2019-10-18	57.79	58.26	57.47	58.04	518153
2019-10-21	58.25	59.18	57.78	58.98	550018
2019-10-22	58.69	60.23	58.14	59.77	741211
2019-10-23	59.76	60.25	59.27	59.46	283304
2019-10-24	59.52	59.52	58.50	58.80	192571
2019-10-25	58.51	59.91	58.32	59.75	357978
2019-10-28	60.00	61.10	59.98	60.71	518373
2019-10-29	60.38	61.38	60.34	61.09	381843
2019-10-30	60.89	61.08	60.09	60.75	311739
2019-10-31	59.93	59.95	58.25	58.82	443718
2019-11-01	59.35	60.01	58.96	60.01	460024
2019-11-04	60.49	60.92	60.22	60.54	451183
2019-11-05	61.00	61.60	60.54	60.66	292452
2019-11-06	60.39	60.55	59.75	60.20	222106
2019-11-07	61.02	61.42	60.11	60.33	248004
2019-11-08	60.04	60.59	60.00	60.24	123178
2019-11-11	59.88	60.32	59.70	59.85	145940
2019-11-12	59.79	60.22	59.35	59.81	161415
2019-11-13	59.22	59.68	58.90	59.45	243178
2019-11-14	59.41	59.85	58.95	59.83	216521
2019-11-15	60.18	60.34	59.70	60.01	379609
2019-11-18	59.71	60.28	59.32	60.17	357696
2019-11-19	60.43	61.03	60.20	60.75	487097
2019-11-20	60.30	61.04	60.04	60.41	404125
2019-11-21	60.77	60.77	59.60	60.20	326906
2019-11-22	60.42	61.07	60.10	60.87	319214
2019-11-25	60.87	61.06	60.47	60.93	346169
2019-11-26	61.04	61.28	60.49	61.15	231519
2019-11-27	61.16	61.55	61.09	61.36	155022
2019-11-29	61.25	61.72	61.07	61.42	219950
2019-12-02	61.64	62.16	61.11	61.20	343728
2019-12-03	60.71	60.77	60.00	60.75	296117
2019-12-04	61.12	61.99	59.65	61.81	426369
2019-12-05	62.23	62.51	61.92	62.07	286334
2019-12-06	62.86	63.35	62.83	62.92	441428
2019-12-09	62.54	62.92	62.43	62.55	290774
2019-12-10	62.48	62.87	62.23	62.67	149993
2019-12-11	62.75	62.85	62.34	62.66	142133
2019-12-12	62.75	64.98	62.61	64.80	372192
2019-12-13	64.20	64.98	63.65	64.08	248441
2019-12-16	64.61	64.91	63.82	63.91	509166
2019-12-17	64.06	64.67	63.81	64.30	492729
2019-12-18	64.59	64.59	63.69	63.88	516452
2019-12-19	64.16	64.66	63.92	64.60	453539
2019-12-20	64.83	65.00	64.18	64.46	763712
2019-12-23	64.61	64.61	63.90	64.28	307698
2019-12-24	64.16	64.30	63.84	64.26	77038
2019-12-26	64.39	64.39	64.05	64.37	107363
2019-12-27	64.34	64.34	63.65	63.77	108442
2019-12-30	64.24	65.00	63.52	63.86	184901
2019-12-31	63.77	64.24	63.55	64.00	274036
2020-01-02	64.55	64.55	63.18	64.03	304478
2020-01-03	63.01	63.90	62.83	63.69	257349
2020-01-06	63.19	63.47	62.71	63.33	212484
2020-01-07	63.19	63.19	62.43	62.87	162746
2020-01-08	62.87	63.38	62.80	63.13	343521
2020-01-09	63.51	63.62	62.90	62.97	202304
2020-01-10	62.83	62.99	62.38	62.66	281925
2020-01-13	62.82	63.04	62.50	62.95	308010
2020-01-14	62.89	63.89	62.60	63.70	593365
2020-01-15	63.32	63.66	62.28	62.62	1050213
2020-01-16	63.19	63.81	63.00	63.44	901696
2020-01-17	63.60	63.86	63.11	63.39	480541
2020-01-21	64.06	64.06	62.01	62.06	595241
2020-01-22	60.20	61.79	59.84	61.49	810189
2020-01-23	60.89	61.89	60.23	61.63	582962
2020-01-24	61.77	61.77	59.96	60.64	343635
2020-01-27	59.56	60.45	59.35	59.91	296160
2020-01-28	60.27	60.68	59.99	60.09	267473
2020-01-29	60.01	60.50	59.09	59.12	283300
2020-01-30	58.83	60.23	58.65	60.10	218801
2020-01-31	59.57	59.69	58.93	59.06	427468
2020-02-03	59.58	60.23	58.93	59.92	471361
2020-02-04	60.97	61.04	60.36	60.58	451872
2020-02-05	61.46	61.91	61.11	61.59	478124
2020-02-06	61.80	61.97	60.87	60.96	332952
2020-02-07	60.65	60.92	60.19	60.35	252896
2020-02-10	60.01	60.88	59.97	60.71	269643
2020-02-11	60.83	61.70	60.72	60.77	267937
2020-02-12	61.29	61.29	60.53	60.97	302226
2020-02-13	60.66	61.91	60.66	61.87	202046
2020-02-14	61.64	62.14	61.58	61.82	272608
2020-02-18	61.55	62.04	61.02	61.65	280405
2020-02-19	61.74	62.54	61.68	62.35	389954
2020-02-20	62.20	63.50	62.20	63.45	468390
2020-02-21	63.00	63.20	62.53	62.69	597142
2020-02-24	60.63	60.91	59.58	59.82	626199
2020-02-25	59.88	59.96	56.67	56.78	740244
2020-02-26	57.33	57.44	55.47	55.94	715551
2020-02-27	54.79	56.19	52.69	54.00	744302
2020-02-28	53.10	53.85	51.61	52.64	798644
2020-03-02	52.61	55.09	51.52	55.09	519491
2020-03-03	55.32	56.04	53.23	53.47	735222
2020-03-04	54.37	55.36	52.89	55.32	556708
2020-03-05	53.54	54.66	52.74	53.34	604003
2020-03-06	50.95	52.54	49.68	51.12	943350
2020-03-09	47.97	48.51	41.33	42.21	1178776
2020-03-10	44.26	45.59	42.53	45.51	1287355
2020-03-11	43.96	44.77	41.75	42.55	896746
2020-03-12	39.22	44.90	37.75	40.24	1048226
2020-03-13	43.27	44.17	40.55	43.18	894622
2020-03-16	40.69	41.41	37.80	37.81	868336
2020-03-17	38.71	43.14	37.19	42.67	897559
2020-03-18	40.19	43.24	27.80	32.92	1713113
2020-03-19	32.72	35.43	30.66	35.14	1575518
2020-03-20	35.45	38.40	33.51	33.81	1191215
2020-03-23	33.21	34.80	29.13	31.98	935813
2020-03-24	33.67	35.10	33.23	34.92	475640
2020-03-25	35.50	36.44	33.52	34.96	610482
2020-03-26	35.22	37.67	34.76	37.37	639401
2020-03-27	35.61	38.42	35.56	37.19	567814
2020-03-30	37.19	38.13	35.73	37.91	634809
2020-03-31	37.66	39.62	37.38	37.54	769766
2020-04-01	35.85	36.34	34.93	35.09	393899
2020-04-02	34.67	37.41	34.36	37.34	939943
2020-04-03	37.19	37.57	34.88	35.62	859176
2020-04-06	37.42	38.88	36.86	37.80	872181
2020-04-07	39.53	40.16	37.42	37.87	659506
2020-04-08	38.79	41.66	37.71	41.49	547449
2020-04-09	43.05	45.16	42.50	44.84	471232
2020-04-13	44.79	44.79	41.51	41.92	403147
2020-04-14	42.70	43.33	40.03	40.40	455777
2020-04-15	38.65	39.02	37.41	37.86	345599
2020-04-16	37.98	38.10	35.22	35.90	658908
2020-04-17	37.70	39.40	37.23	38.87	524256
2020-04-20	37.62	39.24	37.25	38.40	778688
2020-04-21	36.87	37.49	34.81	35.15	1134968
2020-04-22	35.95	36.65	34.13	34.35	559098
2020-04-23	34.73	35.38	34.23	34.88	589468
2020-04-24	35.02	35.59	34.30	35.35	521779
2020-04-27	35.67	38.81	35.35	38.24	588342
2020-04-28	39.07	39.79	38.11	39.02	581122
2020-04-29	40.02	41.80	39.46	41.16	646153
2020-04-30	39.72	40.79	38.87	40.25	999766
2020-05-01	39.01	40.07	38.04	38.59	501622
2020-05-04	37.73	38.29	36.92	37.80	493278
2020-05-05	38.91	39.07	36.99	37.17	340213
2020-05-06	37.53	37.80	35.56	36.17	428256
2020-05-07	36.71	38.56	36.68	36.84	389592
2020-05-08	37.96	39.99	37.96	39.88	505415
2020-05-11	39.28	39.39	37.98	38.17	823364
2020-05-12	38.20	38.37	35.67	35.72	601176
2020-05-13	35.43	35.46	32.81	33.24	647951
2020-05-14	32.50	34.98	31.84	34.79	591675
2020-05-15	34.32	34.91	33.92	34.45	387392
2020-05-18	36.71	37.31	35.91	37.10	663244
2020-05-19	36.69	36.70	34.87	34.91	447943
2020-05-20	35.88	36.92	35.41	36.79	337146
2020-05-21	36.57	37.82	36.57	37.32	645651
2020-05-22	37.52	37.94	36.49	36.90	197609
2020-05-26	38.55	41.31	38.02	40.81	470753
2020-05-27	41.39	43.36	40.94	43.00	431389
2020-05-28	43.77	44.79	40.57	41.03	320407
2020-05-29	40.42	40.70	39.51	39.85	441391
2020-06-01	39.89	41.61	39.28	40.56	377429
2020-06-02	41.66	41.66	40.02	40.42	257111
2020-06-03	41.89	43.40	41.33	42.69	428009
2020-06-04	42.90	44.15	41.97	43.96	530793
2020-06-05	47.56	49.00	46.32	47.14	540807
2020-06-08	48.91	49.85	47.96	48.98	472304
2020-06-09	47.54	49.38	47.01	48.65	496670
2020-06-10	48.05	49.04	44.00	44.26	506995
2020-06-11	41.07	42.14	39.75	39.75	493561
2020-06-12	42.08	42.47	40.45	41.57	628525
2020-06-15	39.97	43.35	39.23	43.22	657968
2020-06-16	45.27	45.63	43.17	44.61	424895
2020-06-17	45.50	45.50	42.82	42.97	446237
2020-06-18	42.18	44.18	42.18	43.34	449831
2020-06-19	45.02	45.13	42.67	43.74	920334
2020-06-22	43.26	44.06	42.56	43.54	367172
2020-06-23	44.64	44.80	42.73	42.77	285375
2020-06-24	42.01	42.16	40.49	40.63	325903
2020-06-25	40.14	42.00	40.05	41.97	207768
2020-06-26	40.86	40.86	39.18	39.23	739880
2020-06-29	39.72	41.40	39.56	41.10	299169
2020-06-30	41.17	42.36	39.71	41.99	408492
2020-07-01	41.84	42.13	39.79	39.89	325703
2020-07-02	41.21	41.96	39.63	39.80	240235
2020-07-06	41.19	41.71	39.83	40.25	209641
2020-07-07	40.52	40.52	38.44	38.56	276311
2020-07-08	38.59	39.40	38.17	38.66	285264
2020-07-09	38.28	39.34	36.45	36.98	588357
2020-07-10	37.11	38.74	36.91	38.53	358490
2020-07-13	39.05	40.13	37.79	39.29	245730
2020-07-14	38.93	39.22	37.94	38.43	177400
2020-07-15	39.41	41.00	39.41	40.62	242477
2020-07-16	40.14	41.59	39.75	40.86	435525
2020-07-17	40.82	41.13	39.24	39.29	176897
2020-07-20	38.86	39.18	38.34	38.67	206731
2020-07-21	39.34	41.28	39.34	41.03	426499
2020-07-22	41.85	42.06	39.66	40.52	461748
2020-07-23	39.77	42.32	39.77	42.01	758274
2020-07-24	42.10	42.66	41.63	41.86	343474
2020-07-27	41.51	41.79	39.96	40.15	548186
2020-07-28	39.67	40.90	39.52	40.41	330427
2020-07-29	40.38	42.04	39.73	41.93	359289
2020-07-30	40.71	40.71	39.50	40.31	309544
2020-07-31	40.01	40.06	38.88	39.62	290142
2020-08-03	39.83	40.41	38.95	39.92	291602
2020-08-04	39.73	39.86	39.08	39.72	181181
2020-08-05	40.25	40.90	39.59	40.84	228972
2020-08-06	40.25	41.00	40.22	40.48	183397
2020-08-07	40.05	42.71	40.02	42.70	216250
2020-08-10	42.78	44.64	42.78	43.65	329635
2020-08-11	44.26	45.57	44.26	44.47	522969
2020-08-12	45.46	45.64	43.07	44.02	303114
2020-08-13	43.58	43.94	43.08	43.49	232530
2020-08-14	43.13	44.21	42.75	43.93	302437
2020-08-17	43.64	43.64	42.80	43.23	255605
2020-08-18	43.30	43.30	41.61	41.81	204918
2020-08-19	42.03	42.59	41.46	41.93	197213
2020-08-20	41.31	41.54	40.67	40.87	163171
2020-08-21	40.76	41.12	40.03	40.29	231664
2020-08-24	40.79	42.39	40.11	42.34	277774
2020-08-25	42.92	43.15	41.92	42.45	410785
2020-08-26	42.54	43.99	41.17	41.51	260147
2020-08-27	41.61	42.49	40.99	41.00	691064
2020-08-28	41.60	42.12	40.33	40.88	596785
2020-08-31	40.69	41.14	39.92	39.95	401283
2020-09-01	39.53	40.66	39.17	40.00	285069
2020-09-02	39.82	40.30	39.42	39.80	332030
2020-09-03	40.08	41.84	40.04	40.05	582538
2020-09-04	41.04	41.50	39.99	40.92	523784
2020-09-08	40.30	40.30	38.98	39.75	489476
2020-09-09	40.04	40.04	38.68	39.57	529328
2020-09-10	40.01	40.01	38.76	38.79	408343
2020-09-11	38.76	39.25	38.45	38.85	837136
2020-09-14	38.89	40.39	38.80	39.90	488639
2020-09-15	40.18	40.18	38.95	39.19	277499
2020-09-16	39.43	40.07	38.73	39.19	438071
2020-09-17	38.65	39.02	38.44	38.68	529478
2020-09-18	38.53	38.78	37.29	37.48	1650560
2020-09-21	36.55	37.16	35.09	35.32	697642
2020-09-22	35.58	36.09	33.92	33.93	662691
2020-09-23	33.97	34.86	33.20	33.28	806845
2020-09-24	33.33	35.16	32.80	34.12	639235
2020-09-25	33.70	35.08	33.42	35.01	427183
2020-09-28	35.65	36.25	35.37	35.56	670356
2020-09-29	35.73	35.73	34.11	34.84	589861
2020-09-30	34.94	35.98	34.94	35.59	505034
2020-10-01	35.64	36.29	35.24	35.97	407434
2020-10-02	35.20	37.85	35.20	37.55	582363
2020-10-05	37.97	39.29	37.97	38.64	587744
2020-10-06	39.15	40.37	38.51	38.66	629572
2020-10-07	39.03	40.25	39.03	39.95	334691
2020-10-08	40.13	40.58	39.90	40.23	310867
2020-10-09	40.51	40.89	39.60	39.88	268786
2020-10-12	39.69	40.71	39.65	40.66	256219
2020-10-13	40.21	40.39	38.93	39.05	246840
2020-10-14	39.52	39.52	38.46	38.51	192995
2020-10-15	37.91	39.57	37.77	39.57	185953
2020-10-16	39.42	40.00	38.75	39.56	284999
2020-10-19	39.95	40.46	39.35	39.52	402337
2020-10-20	40.10	41.14	39.97	40.37	494724
2020-10-21	41.25	44.16	41.22	42.55	875094
2020-10-22	43.18	45.00	42.66	44.94	664334
2020-10-23	45.44	45.87	44.33	45.19	371664
2020-10-26	44.63	45.20	44.37	45.15	400505
2020-10-27	45.00	45.49	43.54	43.60	330672
2020-10-28	42.84	43.73	42.56	42.96	348839
2020-10-29	42.37	44.89	41.97	44.69	410286
2020-10-30	44.50	46.00	44.47	45.79	489563
2020-11-02	46.65	46.77	45.33	46.39	449022
2020-11-03	47.18	48.31	46.87	47.67	409203
2020-11-04	46.63	46.63	43.23	43.24	466098
2020-11-05	43.29	45.59	43.29	45.29	403182
2020-11-06	45.77	45.83	44.32	44.58	185043
2020-11-09	48.74	52.84	48.54	51.14	905762
2020-11-10	51.65	53.86	50.62	53.42	610191
2020-11-11	53.05	53.58	50.18	50.80	483263
2020-11-12	49.88	50.92	49.01	50.04	332695
2020-11-13	50.69	52.30	50.69	51.94	305308
2020-11-16	54.73	56.02	53.99	55.44	482364
2020-11-17	53.96	55.96	53.40	55.49	339279
2020-11-18	55.69	55.93	53.91	53.97	300387
2020-11-19	53.57	54.16	53.11	54.09	197656
2020-11-20	53.52	54.65	52.98	54.44	472781
2020-11-23	55.00	56.02	54.52	55.84	398953
2020-11-24	56.90	59.17	56.50	58.00	634897
2020-11-25	56.04	58.11	56.04	57.31	460377
2020-11-27	57.41	57.50	56.10	56.81	184504
2020-11-30	56.44	56.93	53.86	54.16	595706
2020-12-01	55.61	56.33	54.74	56.11	390607
2020-12-02	55.85	57.68	54.75	57.45	287348
2020-12-03	57.68	58.22	56.82	57.49	334921
2020-12-04	58.61	59.70	58.01	59.65	301681
2020-12-07	58.90	60.45	58.40	60.03	467741
2020-12-08	60.03	60.46	58.98	59.43	308113
2020-12-09	60.08	60.51	59.25	59.88	297384
2020-12-10	58.98	60.55	58.98	60.28	398427
2020-12-11	59.36	60.66	59.36	60.01	220823
2020-12-14	61.00	61.09	59.43	59.76	237830
2020-12-15	60.65	62.40	60.18	62.29	398415
2020-12-16	62.38	63.04	61.73	63.01	425579
2020-12-17	62.11	62.83	61.95	62.75	262854
2020-12-18	62.93	63.77	62.18	62.91	993150
2020-12-21	62.83	63.69	62.31	62.99	421861
2020-12-22	63.45	63.66	62.32	62.64	219293
2020-12-23	63.50	65.16	62.95	65.11	376415
2020-12-24	65.20	65.27	64.23	65.26	106162
2020-12-28	65.34	65.96	64.78	65.51	281285
2020-12-29	65.50	65.50	64.28	64.67	332343
2020-12-30	64.48	65.65	64.44	64.57	323957
2020-12-31	64.38	65.13	63.98	64.40	212745
2021-01-04	64.28	64.75	62.46	63.48	528142
2021-01-05	63.74	64.37	62.89	63.59	474186
2021-01-06	65.18	69.70	64.93	69.48	947361
2021-01-07	69.41	70.63	68.13	68.45	646822
2021-01-08	68.81	68.81	66.56	68.37	482562
2021-01-11	67.21	70.71	66.89	69.98	760245
2021-01-12	71.00	71.96	69.99	70.80	354250
2021-01-13	70.18	71.54	69.27	69.93	315742
2021-01-14	70.79	71.68	70.30	71.46	329044
2021-01-15	70.27	70.66	69.29	69.99	358994
2021-01-19	70.55	70.87	69.35	70.32	388183
2021-01-20	71.00	73.00	70.50	72.48	684145
2021-01-21	73.00	73.18	70.44	70.95	364904
2021-01-22	70.00	73.24	69.48	73.18	360104
2021-01-25	71.98	73.45	71.76	73.21	545522
2021-01-26	73.81	74.69	72.79	73.08	340489
2021-01-27	71.51	73.70	71.41	71.98	479930
2021-01-28	73.18	73.18	70.59	70.67	593677
2021-01-29	70.93	72.42	68.33	68.53	591021
2021-02-01	68.64	69.48	67.92	69.23	350757
2021-02-02	70.18	70.57	69.19	70.33	394720
2021-02-03	70.43	70.76	69.07	70.52	353619
2021-02-04	70.99	73.75	69.92	73.63	420287
2021-02-05	74.24	74.24	72.56	73.18	209948
2021-02-08	73.35	74.70	73.02	74.64	313810
2021-02-09	74.24	75.75	73.41	75.61	341775
2021-02-10	76.25	76.68	74.40	74.69	383323
2021-02-11	74.37	75.95	73.72	75.25	366724
2021-02-12	75.09	76.89	74.09	76.44	209820
2021-02-16	77.23	79.21	77.23	78.32	389002
2021-02-17	78.30	79.55	77.82	79.10	318182
2021-02-18	78.22	79.38	77.75	78.42	272077
2021-02-19	79.37	81.19	79.09	81.15	361585
2021-02-22	79.84	82.90	79.84	81.47	435465
2021-02-23	81.44	83.23	77.93	82.92	336650
2021-02-24	83.38	85.36	82.61	84.81	383831
2021-02-25	86.00	86.00	82.62	82.62	546064
2021-02-26	82.05	82.79	79.59	81.17	442136
2021-03-01	83.28	83.52	81.32	82.46	545765
2021-03-02	83.55	83.55	81.40	81.53	444023
2021-03-03	82.27	85.42	82.15	83.14	450786
2021-03-04	83.17	84.98	81.65	82.59	417320
2021-03-05	84.22	86.15	81.66	85.79	417487
2021-03-08	85.65	89.85	85.65	89.13	544103
2021-03-09	88.00	90.28	86.25	88.53	653728
2021-03-10	88.72	90.91	88.62	89.79	503413
2021-03-11	89.09	91.10	88.65	90.86	232486
2021-03-12	90.90	92.89	90.90	91.80	440992
2021-03-15	92.39	92.39	90.15	91.18	359457
2021-03-16	90.72	90.81	88.24	89.99	342122
2021-03-17	91.79	92.78	90.90	92.34	376848
2021-03-18	92.98	96.52	92.39	93.58	641638
2021-03-19	93.42	94.25	91.48	91.97	1020029
2021-03-22	91.64	91.64	88.32	89.38	662337
2021-03-23	88.23	89.19	85.11	85.64	499982
2021-03-24	86.91	89.09	85.62	85.80	429292
2021-03-25	85.57	89.27	84.67	88.86	656746
2021-03-26	89.97	92.17	89.23	92.08	499468
2021-03-29	90.55	91.80	87.56	88.01	584444
2021-03-30	89.35	90.17	88.77	89.56	314812
2021-03-31	89.26	90.04	88.42	88.66	402677
2021-04-01	88.68	90.43	87.98	90.37	301351
2021-04-05	91.33	91.49	89.13	89.74	305519
2021-04-06	89.97	90.96	88.66	89.02	357523
2021-04-07	89.58	90.61	87.80	89.11	295541
2021-04-08	88.64	89.14	86.91	88.63	354210
2021-04-09	89.73	90.38	88.32	90.11	382662
2021-04-12	90.93	91.94	90.29	91.53	438274
2021-04-13	90.53	90.64	88.37	89.30	214087
2021-04-14	88.49	92.15	88.49	91.08	222498
2021-04-15	90.69	91.47	88.87	90.82	298663
2021-04-16	91.84	92.69	90.98	92.39	316442
2021-04-19	92.72	93.30	91.57	91.74	358287
2021-04-20	91.68	91.84	83.95	84.80	961842
2021-04-21	85.07	86.80	84.59	86.62	775880
2021-04-22	87.52	87.68	84.52	84.66	565760
2021-04-23	84.60	89.50	84.60	88.65	463298
2021-04-26	89.46	90.80	88.66	89.21	367991
2021-04-27	89.28	89.61	88.30	89.27	250908
2021-04-28	89.55	89.58	88.27	88.63	258503
2021-04-29	89.73	90.86	89.15	90.14	216381
2021-04-30	89.16	90.34	87.32	87.64	597508
2021-05-03	88.99	89.00	87.15	87.83	430153
2021-05-04	87.54	89.46	86.42	89.07	321458
2021-05-05	89.51	89.51	87.96	88.60	343661
2021-05-06	88.92	89.28	87.22	88.83	255829
2021-05-07	87.11	89.13	86.61	89.07	242318
2021-05-10	89.47	91.19	88.92	89.04	323088
2021-05-11	87.78	89.96	87.78	88.95	341000
2021-05-12	90.00	90.39	86.13	86.34	235062
2021-05-13	86.12	90.13	85.83	89.99	340146
2021-05-14	90.28	91.60	89.51	91.38	303586
2021-05-17	91.10	93.08	90.46	92.94	417087
2021-05-18	92.82	93.53	90.58	90.60	384658
2021-05-19	89.38	90.36	87.98	90.32	308652
2021-05-20	90.09	90.30	88.44	89.72	223488
2021-05-21	91.37	92.20	90.63	91.58	296921
2021-05-24	91.87	91.95	90.59	90.81	307095
2021-05-25	90.69	92.12	88.14	88.37	393709
2021-05-26	88.76	90.02	88.03	89.79	276558
2021-05-27	91.32	91.62	90.50	91.08	322670
2021-05-28	91.44	91.44	89.24	90.92	270228
2021-06-01	91.89	92.32	90.65	91.99	249379
2021-06-02	92.54	92.64	91.14	91.27	245945
2021-06-03	90.91	92.19	90.39	90.94	221198
2021-06-04	90.82	91.53	89.77	90.89	200451
2021-06-07	91.56	91.96	91.09	91.46	258034
2021-06-08	90.76	91.89	89.71	91.62	290169
2021-06-09	90.90	91.02	89.32	90.30	324419
2021-06-10	91.85	91.92	89.05	89.13	417703
2021-06-11	89.43	90.44	88.96	89.08	260821
2021-06-14	89.12	89.80	87.04	87.63	228854
2021-06-15	87.69	90.30	87.11	88.90	205321
2021-06-16	88.25	91.48	86.93	90.72	265370
2021-06-17	90.95	90.95	85.45	85.58	313618
2021-06-18	85.58	85.81	83.06	84.25	913523
2021-06-21	85.18	87.72	84.87	87.53	482085
2021-06-22	87.41	87.90	86.01	87.50	240752
2021-06-23	88.29	88.68	87.35	88.20	361367
2021-06-24	88.67	90.36	87.74	90.11	290906
2021-06-25	90.71	92.70	89.80	91.97	553560
2021-06-28	91.59	91.59	89.32	89.75	345895
2021-06-29	90.41	90.69	87.43	87.88	324876
2021-06-30	87.40	88.55	87.04	88.29	303007
2021-07-01	88.87	89.38	88.28	89.31	179787
2021-07-02	89.09	89.09	87.61	88.54	149560
2021-07-06	88.39	88.39	85.70	86.14	228881
2021-07-07	85.47	87.01	84.99	85.89	341319
2021-07-08	83.82	85.75	83.15	84.99	299811
2021-07-09	86.64	89.68	86.37	89.49	311208
2021-07-12	88.49	89.98	86.65	89.70	283523
2021-07-13	89.45	89.74	86.89	88.10	343458
2021-07-14	88.49	90.46	86.09	87.34	240769
2021-07-15	86.47	88.96	86.19	88.78	203234
2021-07-16	89.17	89.38	86.91	87.14	310825
2021-07-19	84.72	85.73	83.44	83.84	453994
2021-07-20	83.67	88.98	83.67	87.29	493341
2021-07-21	92.23	92.23	87.52	89.65	437857
2021-07-22	89.68	89.68	86.60	86.90	294653
2021-07-23	87.81	89.12	86.97	88.82	332884
2021-07-26	88.84	90.50	88.35	88.96	238111
2021-07-27	88.27	90.24	87.97	89.11	261080
2021-07-28	89.60	91.67	88.40	91.01	243062
2021-07-29	91.99	91.99	90.00	91.53	194256
2021-07-30	90.75	92.25	89.25	89.61	343784
2021-08-02	89.73	92.25	88.32	89.02	335781
2021-08-03	89.32	90.60	87.29	90.45	321601
2021-08-04	89.42	91.61	88.95	90.44	278261
2021-08-05	90.50	92.38	90.50	92.29	222354
2021-08-06	93.00	96.73	92.99	96.39	550724
2021-08-09	96.38	96.63	94.62	94.90	366350
2021-08-10	94.67	95.98	93.78	94.98	389699
2021-08-11	95.05	96.95	94.01	96.81	324357
2021-08-12	97.00	97.73	95.65	96.50	190019
2021-08-13	96.88	96.88	95.33	95.86	182674
2021-08-16	95.02	96.26	93.68	96.02	190970
2021-08-17	95.05	95.60	93.29	94.47	153259
2021-08-18	94.04	95.68	93.59	93.78	214854
2021-08-19	92.67	93.36	90.79	91.56	269893
2021-08-20	91.37	93.89	91.25	93.83	168467
2021-08-23	94.63	95.24	94.43	94.47	180993
2021-08-24	94.77	95.07	94.00	94.67	189953
2021-08-25	95.11	96.71	94.54	95.63	209981
2021-08-26	96.17	96.17	93.78	93.81	191046
2021-08-27	94.13	98.06	94.13	98.00	337553
2021-08-30	98.43	98.63	95.60	95.75	269646
2021-08-31	95.93	97.14	95.35	96.92	325624
2021-09-01	96.97	96.97	94.49	95.57	256798
2021-09-02	95.75	96.57	95.03	95.47	312812
2021-09-03	95.66	96.21	94.84	95.59	153108
2021-09-07	96.07	96.84	95.05	95.47	288518
2021-09-08	94.72	95.70	93.72	95.47	545010
2021-09-09	95.47	96.93	94.77	96.18	222467
2021-09-10	96.65	97.10	94.77	94.99	294282
2021-09-13	94.94	95.93	93.84	94.22	643074
2021-09-14	94.64	94.64	89.34	89.91	540390
2021-09-15	90.74	92.37	89.73	91.84	508323
2021-09-16	92.39	92.39	88.12	90.06	935262
2021-09-17	90.00	91.23	88.80	90.32	1314862
2021-09-20	87.01	89.24	86.14	89.01	478391
2021-09-21	89.50	90.36	89.00	89.63	274713
2021-09-22	90.54	91.47	89.87	90.46	211155
2021-09-23	91.29	93.46	91.13	92.85	363800
2021-09-24	92.66	93.67	92.39	92.69	309978
2021-09-27	93.50	96.21	92.80	95.26	400191
2021-09-28	94.94	95.70	93.25	93.57	329571
2021-09-29	93.70	95.63	92.87	95.09	305843
2021-09-30	95.50	96.29	93.98	94.08	440521
2021-10-01	94.35	96.61	93.50	96.09	275842
2021-10-04	96.12	97.75	95.43	95.76	395856
2021-10-05	96.39	96.44	94.87	95.65	390715
2021-10-06	94.83	95.19	92.38	95.14	295815
2021-10-07	96.37	96.37	93.90	95.71	518860
2021-10-08	95.79	96.64	95.75	96.42	278982
2021-10-11	97.36	97.80	95.91	96.06	260277
2021-10-12	96.13	97.94	95.91	97.27	372058
2021-10-13	97.86	103.90	96.50	101.75	707928
2021-10-14	102.80	102.85	100.92	102.13	504031
2021-10-15	103.28	103.67	99.70	99.77	655552
2021-10-18	100.00	101.39	99.64	100.95	462577
2021-10-19	101.29	101.50	99.05	99.36	550186
2021-10-20	99.15	101.14	99.09	100.56	380069
2021-10-21	100.58	100.92	98.36	98.70	333123
2021-10-22	99.08	99.89	97.94	98.28	357779
2021-10-25	99.11	100.31	98.45	99.55	305207
2021-10-26	99.55	100.39	98.63	98.94	383653
2021-10-27	98.48	99.36	95.22	95.32	344458
2021-10-28	95.76	97.55	95.76	97.53	301829
2021-10-29	97.55	98.77	95.90	96.57	293423
2021-11-01	97.02	99.97	97.02	99.85	257895
2021-11-02	99.85	100.24	98.36	99.58	209102
2021-11-03	98.92	101.50	98.92	100.96	273945
2021-11-04	100.85	101.99	97.45	98.60	225966
2021-11-05	99.46	101.19	98.25	99.33	207314
2021-11-08	99.92	100.69	98.60	98.77	227356
2021-11-09	98.06	99.24	96.91	98.64	232164
2021-11-10	99.05	99.35	98.16	99.00	197961
2021-11-11	100.25	101.63	99.27	100.75	372383
2021-11-12	100.71	101.91	99.28	101.20	393679
2021-11-15	101.70	104.23	101.70	103.69	370561
2021-11-16	103.51	105.28	103.25	104.72	425521
2021-11-17	104.33	104.33	102.09	102.83	205581
2021-11-18	102.67	103.69	101.33	103.09	221563
2021-11-19	101.98	102.77	100.16	101.62	244307
2021-11-22	102.55	103.94	102.13	102.31	202461
2021-11-23	103.07	104.57	102.15	104.10	308830
2021-11-24	103.60	104.90	102.68	103.74	162136
2021-11-26	100.20	100.49	96.93	97.65	198147
2021-11-29	99.62	99.62	97.39	98.68	278500
2021-11-30	97.12	97.99	94.32	95.41	419707
2021-12-01	97.48	98.83	94.06	94.08	279916
2021-12-02	95.11	98.07	94.52	97.51	297220
2021-12-03	97.73	97.73	92.61	93.39	306803
2021-12-06	95.16	97.85	94.56	96.57	501481
2021-12-07	97.37	99.33	94.97	95.51	323926
2021-12-08	95.68	97.55	94.73	97.06	306269
2021-12-09	95.95	97.81	95.95	96.52	269996
2021-12-10	96.94	97.10	94.93	95.63	362346
2021-12-13	95.13	96.09	93.70	93.77	255865
2021-12-14	93.77	96.24	93.31	93.91	332807
2021-12-15	94.64	96.76	93.54	96.27	518727
2021-12-16	97.29	98.20	95.61	95.79	330997
2021-12-17	95.68	95.80	91.15	92.44	2009778
2021-12-20	91.23	91.68	88.93	90.20	415024
2021-12-21	91.23	92.79	89.41	92.79	317391
2021-12-22	92.58	93.99	92.05	93.39	201084
2021-12-23	93.95	96.36	93.20	93.87	168000
2021-12-27	94.34	95.41	93.51	95.37	161131
2021-12-28	95.30	96.34	94.95	95.87	128874
2021-12-29	96.12	96.34	95.04	95.96	129984
2021-12-30	95.97	97.00	95.47	95.50	135291
2021-12-31	95.50	96.50	95.10	95.50	204832
2022-01-03	96.15	98.17	95.85	97.62	327279
2022-01-04	98.69	101.91	98.43	100.62	375450
2022-01-05	100.66	102.43	99.81	99.99	324832
2022-01-06	101.29	106.47	100.37	105.55	712581
2022-01-07	106.00	107.38	104.90	106.80	497508
2022-01-10	107.72	107.86	105.02	106.13	492232
2022-01-11	106.47	108.59	104.54	108.42	641304
2022-01-12	108.79	109.60	106.48	109.06	805815
2022-01-13	109.56	111.31	108.57	108.90	551815
2022-01-14	107.75	110.48	106.78	110.41	449032
2022-01-18	110.51	110.58	107.76	107.89	634413
2022-01-19	110.37	110.37	103.72	105.24	616277
2022-01-20	105.71	109.10	104.59	104.92	1113619
2022-01-21	104.30	105.23	101.58	101.83	675232
2022-01-24	99.44	101.73	97.21	101.51	585217
2022-01-25	100.69	101.73	96.41	99.65	621575
2022-01-26	100.76	101.42	97.17	98.85	662930
2022-01-27	99.74	106.14	95.07	95.95	393936
2022-01-28	95.59	96.52	92.80	94.70	764761
2022-01-31	94.63	98.26	93.27	96.71	624145
2022-02-01	97.46	97.68	95.29	97.47	461303
2022-02-02	97.65	98.13	96.40	97.51	378651
2022-02-03	97.12	98.66	96.32	96.74	398666
2022-02-04	97.60	98.97	96.26	98.37	406503
2022-02-07	98.42	99.18	97.36	98.74	396513
2022-02-08	99.71	101.96	99.30	101.83	512143
2022-02-09	101.85	103.14	100.10	100.32	345082
2022-02-10	100.37	102.27	99.23	99.92	329982
2022-02-11	98.91	101.38	97.75	98.48	400386
2022-02-14	99.40	100.12	97.56	98.50	473882
2022-02-15	100.20	101.84	99.52	101.45	433071
2022-02-16	100.83	102.23	100.08	101.43	213703
2022-02-17	100.28	100.28	96.30	96.48	404633
2022-02-18	96.52	99.25	96.50	97.53	269266
2022-02-22	97.13	98.69	95.95	96.56	311998
2022-02-23	97.31	98.86	95.58	95.80	371747
2022-02-24	91.50	94.32	90.97	93.98	534057
2022-02-25	95.02	99.27	94.06	99.05	299305
2022-02-28	96.87	102.12	96.87	101.08	702677
2022-03-01	99.69	100.27	94.12	95.00	623731
2022-03-02	95.86	100.54	95.86	99.89	468601
2022-03-03	100.39	100.73	97.76	99.05	280605
2022-03-04	96.37	97.04	93.15	94.53	415667
2022-03-07	93.43	94.47	90.28	90.46	427517
2022-03-08	91.71	94.14	89.97	91.78	394661
2022-03-09	94.61	96.26	94.60	95.36	312244
2022-03-10	93.72	96.76	93.54	94.51	403427
2022-03-11	95.19	96.67	94.78	94.79	242011
2022-03-14	96.29	97.36	93.42	94.14	391098
2022-03-15	94.38	96.71	92.83	94.87	344716
2022-03-16	95.71	98.31	94.77	97.73	389507
2022-03-17	96.54	97.21	94.68	97.04	309756
2022-03-18	96.82	98.41	94.65	97.75	753224
2022-03-21	98.31	99.35	95.95	97.06	291091
2022-03-22	97.86	99.16	97.02	98.26	293393
2022-03-23	97.35	97.35	93.23	93.31	361921
2022-03-24	93.97	95.06	92.63	94.97	236919
2022-03-25	94.95	95.96	94.57	95.63	333152
2022-03-28	95.60	95.60	92.97	94.99	166991
2022-03-29	96.66	97.58	95.05	96.46	336506
2022-03-30	96.53	96.92	93.14	94.11	540984
2022-03-31	93.81	94.97	92.08	92.08	436061
2022-04-01	93.23	94.18	90.73	91.10	422998
2022-04-04	90.94	92.03	89.54	91.42	383592
2022-04-05	91.15	92.19	90.68	91.15	364607
2022-04-06	90.86	91.56	89.95	90.43	574040
2022-04-07	89.81	90.84	85.42	86.39	562436
2022-04-08	86.91	87.35	85.40	85.54	340229
2022-04-11	85.53	87.62	85.50	85.71	290070
2022-04-12	85.72	86.69	83.77	84.19	434491
2022-04-13	83.77	86.34	83.75	85.89	422745
2022-04-14	85.91	86.56	83.89	84.93	358624
2022-04-18	85.61	85.61	83.80	85.13	571618
2022-04-19	84.91	88.05	83.75	86.91	912246
2022-04-20	87.99	87.99	86.01	86.03	490809
2022-04-21	87.37	87.37	81.99	82.54	488623
2022-04-22	82.79	83.15	81.45	82.04	466532
2022-04-25	81.44	81.51	78.74	81.31	510887
2022-04-26	79.94	80.60	77.94	78.19	627510
2022-04-27	78.02	79.33	77.62	78.84	369651
2022-04-28	79.82	80.74	78.14	79.50	327545
2022-04-29	79.36	79.90	77.06	77.55	407967
2022-05-02	78.16	78.68	76.64	78.33	339835
2022-05-03	78.58	80.25	77.95	79.16	388686
2022-05-04	78.86	81.84	78.65	81.56	362069
2022-05-05	80.67	80.84	77.47	79.08	253442
2022-05-06	78.30	79.31	76.30	77.36	357520
2022-05-09	76.66	77.57	75.91	76.73	355638
2022-05-10	77.57	78.12	75.00	76.36	795308
2022-05-11	76.20	78.17	75.36	75.50	401197
2022-05-12	75.40	75.62	73.60	75.14	734043
2022-05-13	75.95	77.19	75.16	75.93	380409
2022-05-16	75.59	76.20	73.74	74.51	278946
2022-05-17	76.08	78.09	75.61	77.84	359716
2022-05-18	76.61	77.93	75.43	75.75	363193
2022-05-19	75.01	77.12	74.76	75.84	502101
2022-05-20	76.45	77.38	74.67	76.34	436945
2022-05-23	77.56	78.75	76.39	77.68	330412
2022-05-24	77.17	78.38	75.53	77.71	473853
2022-05-25	77.28	79.41	76.93	79.11	362701
2022-05-26	79.58	80.84	79.58	80.34	441413
2022-05-27	80.31	81.41	80.01	81.40	669257
2022-05-31	80.79	82.37	79.80	81.42	551111
2022-06-01	81.60	81.75	78.82	80.06	441429
2022-06-02	80.05	81.59	79.62	81.49	378567
2022-06-03	80.82	81.38	80.13	80.41	192473
2022-06-06	81.31	81.74	79.74	80.01	432787
2022-06-07	79.00	80.71	78.90	80.69	395348
2022-06-08	79.86	80.39	79.21	79.68	259977
2022-06-09	79.24	79.67	76.54	76.69	341114
2022-06-10	74.51	75.64	73.19	73.76	494944
2022-06-13	72.68	72.85	71.19	71.91	683246
2022-06-14	72.49	73.55	71.93	72.83	333750
2022-06-15	73.39	74.60	72.15	73.15	475915
2022-06-16	71.43	71.72	69.42	69.72	416783
2022-06-17	70.43	71.99	69.94	70.92	649914
2022-06-21	72.36	73.36	71.03	71.19	315493
2022-06-22	70.17	71.04	70.02	70.90	835602
2022-06-23	70.69	70.70	67.90	68.56	591050
2022-06-24	69.40	73.10	68.87	72.80	807327
2022-06-27	73.55	73.72	72.03	72.46	309309
2022-06-28	72.75	73.77	72.22	72.38	390038
2022-06-29	72.85	72.88	71.55	72.79	479292
2022-06-30	71.29	73.32	70.73	72.31	405832
2022-07-01	71.74	74.17	71.50	73.87	393243
2022-07-05	71.99	73.83	71.68	73.81	324014
2022-07-06	72.87	74.04	72.18	72.46	765075
2022-07-07	73.99	74.68	73.09	74.13	611401
2022-07-08	74.57	74.98	73.57	74.26	460006
2022-07-11	71.73	73.25	71.55	71.67	518634
2022-07-12	71.49	73.07	70.77	71.85	636761
2022-07-13	71.23	71.23	69.92	70.64	327639
2022-07-14	68.85	69.73	67.86	68.68	508689
2022-07-15	70.08	72.24	69.24	71.60	475184
2022-07-18	72.40	73.54	71.87	72.25	294724
2022-07-19	73.48	75.45	73.28	74.88	569774
2022-07-20	76.00	79.50	74.91	78.45	1095145
2022-07-21	78.05	78.59	76.66	78.51	683119
2022-07-22	78.40	78.93	76.27	76.87	416461
2022-07-25	77.15	77.98	76.58	77.80	472608
2022-07-26	76.96	78.18	76.73	77.30	358575
2022-07-27	77.47	78.73	77.14	78.22	261987
2022-07-28	78.03	79.10	77.53	78.59	280878
2022-07-29	78.72	79.96	78.72	79.10	663787
2022-08-01	78.72	80.34	78.29	79.71	370542
2022-08-02	79.35	79.89	78.85	79.08	239462
2022-08-03	79.33	80.14	79.02	80.02	208457
2022-08-04	79.37	79.95	78.81	79.05	203710
2022-08-05	78.78	80.86	78.48	80.82	373023
2022-08-08	80.82	81.59	80.27	80.45	225200
2022-08-09	80.46	80.75	79.80	80.70	755075
2022-08-10	81.75	83.46	81.75	83.11	386276
2022-08-11	83.69	85.02	83.69	84.25	406738
2022-08-12	84.84	85.51	84.25	85.42	242288
2022-08-15	85.02	86.27	84.24	86.22	245807
2022-08-16	86.03	87.76	85.69	87.66	336234
2022-08-17	86.50	87.38	85.78	86.80	288554
2022-08-18	86.95	86.98	85.88	86.82	311291
2022-08-19	85.83	86.02	84.98	85.37	274445
2022-08-22	84.10	84.47	82.95	83.19	244371
2022-08-23	83.13	84.04	82.10	82.93	187875
2022-08-24	82.80	83.04	82.05	82.54	151652
2022-08-25	82.69	84.43	82.51	84.35	211832
2022-08-26	84.60	84.99	82.04	82.04	317780
2022-08-29	81.56	81.94	80.96	81.26	236524
2022-08-30	81.56	82.19	80.50	81.18	273777
2022-08-31	81.18	81.93	80.18	80.71	282337
2022-09-01	80.59	80.79	78.86	79.66	256778
2022-09-02	80.33	81.20	78.31	78.70	296973
2022-09-06	79.13	79.13	76.49	77.16	246861
2022-09-07	76.74	79.04	76.45	78.82	241543
2022-09-08	78.10	81.28	77.80	81.18	264715
2022-09-09	81.59	83.05	81.55	82.92	300644
2022-09-12	83.00	84.41	82.52	83.16	315339
2022-09-13	81.44	81.96	80.65	80.99	347963
2022-09-14	81.42	82.36	80.20	82.23	651583
2022-09-15	82.03	84.46	81.82	83.86	420796
2022-09-16	83.31	83.63	81.35	82.13	923776
2022-09-19	81.18	84.80	79.54	84.67	371670
2022-09-20	84.24	85.04	83.74	84.72	333478
2022-09-21	84.66	86.15	83.58	83.62	377024
2022-09-22	84.07	84.07	81.90	82.79	441886
2022-09-23	81.92	82.63	79.65	81.24	560583
2022-09-26	80.47	82.37	80.47	81.71	654584
2022-09-27	81.82	82.73	79.81	80.90	428775
2022-09-28	80.95	83.36	80.83	82.61	358873
2022-09-29	81.46	81.77	80.48	81.08	334571
2022-09-30	81.14	83.06	80.80	81.10	465549
2022-10-03	81.85	83.80	80.56	83.53	390864
2022-10-04	84.41	87.84	83.99	87.81	513690
2022-10-05	86.68	87.40	86.16	86.79	419841
2022-10-06	85.57	86.59	84.98	85.41	649180
2022-10-07	84.89	84.89	82.34	82.54	562410
2022-10-10	82.86	83.83	81.99	82.63	327964
2022-10-11	82.02	84.52	81.65	82.67	556922
2022-10-12	82.80	83.69	81.66	82.95	300502
2022-10-13	81.69	87.60	81.18	87.22	565869
2022-10-14	88.02	88.77	85.29	85.43	617803
2022-10-17	86.80	87.88	85.55	87.39	482477
2022-10-18	88.95	89.00	86.71	87.53	604811
2022-10-19	86.07	87.86	81.53	82.30	1522223
2022-10-20	82.60	82.60	77.99	79.34	1079825
2022-10-21	80.23	80.43	78.14	79.82	520802
2022-10-24	80.53	80.72	78.74	79.26	669658
2022-10-25	79.17	81.36	79.17	80.98	769114
2022-10-26	81.14	82.32	80.67	80.90	498364
2022-10-27	81.96	82.36	80.11	80.45	721460
2022-10-28	81.15	82.60	80.27	82.54	375697
2022-10-31	81.75	83.25	81.28	82.99	423473
2022-11-01	83.59	83.90	82.87	83.31	259442
2022-11-02	83.06	83.17	80.49	80.73	258511
2022-11-03	79.48	81.33	78.13	80.75	230169
2022-11-04	81.96	83.02	81.34	82.71	239439
2022-11-07	83.48	83.76	82.16	83.24	278417
2022-11-08	83.44	84.67	82.46	83.81	244442
2022-11-09	83.21	83.39	81.13	81.27	301983
2022-11-10	82.42	86.79	82.42	86.76	349315
2022-11-11	86.84	87.88	85.36	85.76	379817
2022-11-14	85.61	86.36	84.46	84.46	321265
2022-11-15	85.65	86.39	84.70	85.79	256089
2022-11-16	85.45	85.88	82.43	82.61	262846
2022-11-17	81.78	81.78	79.70	79.97	380728
2022-11-18	81.50	81.61	80.14	81.43	316742
2022-11-21	81.43	82.95	81.12	82.80	283563
2022-11-22	83.27	84.09	82.82	83.87	242337
2022-11-23	83.85	84.39	81.77	83.33	186712
2022-11-25	83.68	84.28	83.36	84.10	61413
2022-11-28	83.27	83.47	80.61	80.83	228445
2022-11-29	80.97	81.92	80.75	81.32	205558
2022-11-30	80.94	84.03	79.59	83.89	470534
2022-12-01	84.09	84.50	82.48	83.75	246118
2022-12-02	82.85	83.31	82.16	82.89	176978
2022-12-05	82.10	82.10	76.17	76.99	451469
2022-12-06	76.95	77.71	73.73	74.51	637521
2022-12-07	74.23	75.43	73.45	75.31	405220
2022-12-08	76.09	76.49	75.11	76.05	335667
2022-12-09	75.90	76.34	74.79	75.07	297686
2022-12-12	75.14	76.73	74.10	75.46	282561
2022-12-13	76.62	77.63	73.64	74.24	388238
2022-12-14	74.00	74.03	72.30	72.70	301968
2022-12-15	71.66	72.09	70.04	71.17	508405
2022-12-16	70.77	71.65	69.68	70.74	1650173
2022-12-19	71.42	71.77	70.25	71.11	304249
2022-12-20	70.84	72.55	70.83	71.46	270742
2022-12-21	71.96	73.67	71.84	73.52	529725
2022-12-22	72.98	73.16	71.56	72.91	453452
2022-12-23	73.02	73.80	72.43	73.60	186358
2022-12-27	73.56	74.09	72.88	73.67	164562
2022-12-28	73.89	73.99	72.50	72.63	292535
2022-12-29	73.00	73.99	72.38	73.39	369611
2022-12-30	72.81	73.62	72.14	73.40	331555
2023-01-03	74.02	74.16	70.57	71.31	790512
2023-01-04	72.09	73.31	72.09	72.83	539293
2023-01-05	72.10	72.18	70.84	71.52	551770
2023-01-06	72.01	74.24	71.79	73.74	333665
2023-01-09	74.03	74.46	72.99	73.72	390017
2023-01-10	73.74	74.50	72.74	74.20	366342
2023-01-11	74.79	74.80	73.15	73.51	903813
2023-01-12	74.07	75.46	73.62	74.74	836640
2023-01-13	74.19	75.36	72.33	75.04	432902
2023-01-17	74.88	76.49	74.63	75.71	760664
2023-01-18	72.00	75.14	69.05	69.08	1410007
2023-01-19	68.97	70.45	68.00	70.25	687781
2023-01-20	70.91	72.59	70.45	72.53	462481
2023-01-23	72.74	75.27	72.73	75.06	575240
2023-01-24	74.82	75.25	74.03	74.38	468452
2023-01-25	74.01	74.94	73.16	74.70	747771
2023-01-26	75.37	76.30	74.74	75.88	538688
2023-01-27	76.28	77.02	75.30	76.52	430772
2023-01-30	76.30	76.65	75.56	75.99	469242
2023-01-31	75.98	78.78	75.47	78.73	515000
2023-02-01	78.12	79.50	77.36	78.64	888318
2023-02-02	78.71	82.48	78.55	82.01	723122
2023-02-03	81.25	82.54	78.20	81.91	530970
2023-02-06	81.30	82.00	80.45	81.35	419585
2023-02-07	80.86	82.98	80.36	82.79	627306
2023-02-08	82.30	83.00	81.59	81.97	373910
2023-02-09	82.32	82.75	79.87	80.21	443041
2023-02-10	79.84	80.27	79.05	79.81	467884
2023-02-13	79.66	80.50	78.37	80.20	440036
2023-02-14	80.06	80.68	78.99	79.76	239281
2023-02-15	79.22	80.48	78.77	80.00	392348
2023-02-16	78.92	79.60	77.73	78.65	702928
2023-02-17	78.48	78.48	76.83	78.30	800287
2023-02-21	77.43	77.43	73.82	74.54	760934
2023-02-22	74.64	75.23	73.15	74.25	902026
2023-02-23	75.05	75.28	73.93	74.77	375567
2023-02-24	74.32	74.67	73.35	74.56	405453
2023-02-27	75.55	75.96	74.60	74.93	456285
2023-02-28	74.92	75.30	74.07	74.09	589754
2023-03-01	73.37	73.98	72.51	73.85	450675
2023-03-02	73.05	73.05	71.42	72.37	393044
2023-03-03	72.81	73.27	72.01	73.12	299894
2023-03-06	72.92	73.62	71.36	71.65	533355
2023-03-07	71.10	71.10	68.10	68.16	634702
2023-03-08	68.22	68.36	66.37	67.32	1025806
2023-03-09	66.51	66.69	61.80	62.20	1481544
2023-03-10	60.41	62.90	58.01	59.89	1877649
2023-03-13	56.53	60.64	52.28	57.03	2632158
2023-03-14	60.59	62.81	54.09	55.18	1730845
2023-03-15	53.83	56.58	52.92	56.20	1902727
2023-03-16	55.48	58.59	55.20	57.19	2251327
2023-03-17	56.23	56.23	54.16	54.82	1887932
2023-03-20	56.39	57.35	53.62	54.14	1162336
2023-03-21	57.01	59.41	56.94	58.30	1916544
2023-03-22	57.97	59.63	54.11	54.19	967878
2023-03-23	54.52	55.40	52.07	52.51	1011800
2023-03-24	52.04	54.35	51.41	54.25	867366
2023-03-27	56.24	56.55	54.73	54.78	496531
2023-03-28	54.43	55.68	53.90	54.79	384290
2023-03-29	55.70	55.88	54.31	55.82	405396
2023-03-30	56.74	56.74	54.72	54.93	1332751
2023-03-31	55.86	56.17	54.37	55.16	761229
2023-04-03	55.54	55.93	53.68	54.01	554203
2023-04-04	54.30	54.30	51.60	52.61	670900
2023-04-05	51.53	52.64	51.15	52.42	769687
2023-04-06	52.56	54.05	52.29	53.24	402488
2023-04-10	52.52	54.18	52.21	53.87	711267
2023-04-11	54.03	54.30	53.42	53.61	348353
2023-04-12	54.22	54.25	52.01	52.23	417737
2023-04-13	52.38	54.53	51.86	53.88	714969
2023-04-14	55.12	56.03	52.13	52.88	672688
2023-04-17	52.39	54.91	51.81	54.83	854167
2023-04-18	53.04	55.69	52.52	53.28	1008207
2023-04-19	53.45	56.49	52.90	56.25	881108
2023-04-20	55.31	55.83	54.43	54.95	771012
2023-04-21	54.83	55.25	53.35	54.77	687405
2023-04-24	54.58	55.43	54.02	54.39	742280
2023-04-25	53.16	54.73	51.20	51.54	607349
2023-04-26	51.79	53.79	51.62	52.54	450894
2023-04-27	52.67	54.16	52.18	53.36	492986
2023-04-28	53.11	54.48	53.05	54.23	719855
2023-05-01	54.05	54.11	52.71	53.02	464056
2023-05-02	52.48	52.95	48.30	49.72	1120496
2023-05-03	49.73	51.10	47.73	47.90	1035101
2023-05-04	46.01	47.20	43.31	46.17	1371389
2023-05-05	48.48	49.90	47.47	49.57	1305063
2023-05-08	50.83	51.34	48.05	48.09	659479
2023-05-09	47.52	48.26	46.51	48.05	382101
2023-05-10	49.16	49.57	47.45	48.10	532762
2023-05-11	47.87	47.87	46.33	46.47	429426
2023-05-12	47.04	47.10	46.05	46.98	605694
2023-05-15	47.24	49.41	46.79	48.92	615802
2023-05-16	48.64	49.49	47.65	47.66	678158
2023-05-17	48.60	51.09	48.59	50.14	1028867
2023-05-18	50.08	50.69	48.06	50.39	714245
2023-05-19	50.73	50.91	48.19	49.29	574022
2023-05-22	49.87	50.78	48.79	50.68	447175
2023-05-23	50.78	53.46	50.38	52.23	773658
2023-05-24	51.57	51.89	50.37	50.80	518318
2023-05-25	50.34	50.95	49.13	49.75	674394
2023-05-26	49.77	50.21	48.54	50.12	605899
2023-05-30	50.34	50.48	48.94	50.40	346330
2023-05-31	49.76	50.10	47.61	48.65	511266
2023-06-01	49.22	51.25	48.73	50.41	481176
2023-06-02	51.59	54.00	51.19	53.72	505902
2023-06-05	53.82	53.82	51.45	52.00	577004
2023-06-06	51.91	56.15	51.62	54.88	643148
2023-06-07	55.72	56.69	54.64	56.30	767269
2023-06-08	55.99	56.24	54.54	55.82	439621
2023-06-09	55.85	56.05	55.09	55.40	532594
2023-06-12	55.35	57.23	55.07	55.58	577824
2023-06-13	55.88	57.84	55.22	57.51	484202
2023-06-14	57.59	58.20	55.65	56.11	1320493
2023-06-15	55.55	57.80	55.51	57.72	469820
2023-06-16	57.67	58.30	56.75	57.93	980849
2023-06-20	57.30	58.15	56.88	57.38	1020496
2023-06-21	56.90	57.59	56.17	56.41	727216
2023-06-22	56.13	56.13	54.01	54.14	926114
2023-06-23	53.34	54.38	52.91	54.12	1068347
2023-06-26	54.35	55.98	53.77	53.97	553283
2023-06-27	54.14	56.15	53.33	55.16	389570
2023-06-28	54.73	55.21	54.16	54.82	486967
2023-06-29	55.48	57.26	55.23	56.99	784107
2023-06-30	57.66	57.98	56.65	56.65	967345
2023-07-03	56.77	58.61	56.75	57.50	357763
2023-07-05	56.76	57.74	56.18	56.71	441900
2023-07-06	55.84	56.68	55.38	56.41	559049
2023-07-07	56.55	58.48	56.46	57.92	747007
2023-07-10	57.74	59.14	57.58	58.50	462114
2023-07-11	58.78	59.80	58.32	59.43	395750
2023-07-12	60.69	61.35	59.76	60.15	426567
2023-07-13	60.80	62.42	60.04	62.23	859000
2023-07-14	62.91	62.91	60.00	60.17	921215
2023-07-17	60.08	61.58	59.06	61.28	410588
2023-07-18	61.46	65.06	61.36	64.72	1008334
2023-07-19	67.49	70.00	64.73	69.82	1624660
2023-07-20	69.96	71.02	68.75	70.94	1082310
2023-07-21	71.57	71.73	69.95	70.01	677620
2023-07-24	69.81	72.19	69.81	71.71	550005
2023-07-25	71.88	73.88	70.58	71.99	1081197
2023-07-26	73.04	75.94	73.04	75.47	554562
2023-07-27	75.87	76.27	72.96	73.49	895942
2023-07-28	74.56	75.32	73.78	75.20	462502
2023-07-31	75.01	76.06	75.00	75.90	827735
2023-08-01	75.09	75.09	73.69	74.66	560165
2023-08-02	73.08	73.87	72.28	73.52	894903
2023-08-03	73.01	74.51	72.26	74.11	404959
2023-08-04	73.77	75.32	73.63	74.61	343420
2023-08-07	75.00	77.70	75.00	75.95	634251
2023-08-08	73.05	74.66	71.56	74.34	687594
2023-08-09	74.08	74.15	73.00	73.25	579800
2023-08-10	73.62	74.14	72.55	73.08	350376
2023-08-11	72.56	73.36	72.56	72.86	325109
2023-08-14	72.16	72.18	70.94	71.07	219486
2023-08-15	69.91	70.41	68.53	68.65	405815
2023-08-16	68.51	69.10	67.21	67.36	443458
2023-08-17	67.88	67.88	66.41	67.00	418568
2023-08-18	66.24	67.06	66.04	66.53	308010
2023-08-21	66.96	67.05	66.10	66.83	502132
2023-08-22	66.83	67.00	64.89	65.01	492421
2023-08-23	64.88	65.84	64.29	65.83	589117
2023-08-24	65.83	67.02	65.71	66.35	317706
2023-08-25	66.56	67.32	64.54	65.31	441001
2023-08-28	65.95	67.08	64.79	66.33	264188
2023-08-29	66.38	67.48	65.78	67.14	249469
2023-08-30	67.11	67.40	66.35	66.64	343101
2023-08-31	66.71	67.26	66.03	66.56	316635
2023-09-01	67.46	68.98	66.83	68.92	432370
2023-09-05	68.44	69.12	67.35	68.40	410924
2023-09-06	67.86	68.58	66.40	67.51	692392
2023-09-07	67.14	67.88	66.38	66.46	681123
2023-09-08	66.82	67.89	65.86	67.67	295033
2023-09-11	68.16	68.16	68.16	68.16	62550
2023-09-12	68.29	69.30	67.42	68.55	375438
2023-09-13	68.87	68.87	66.92	67.44	481645
2023-09-14	68.25	68.69	67.33	67.76	473735
2023-09-15	67.30	67.63	66.49	66.88	1595705
2023-09-18	66.88	66.88	65.29	66.40	357509
2023-09-19	66.71	67.06	65.95	66.93	325512
2023-09-20	67.42	67.76	65.75	65.83	329522
2023-09-21	65.35	66.25	64.53	65.46	661183
2023-09-22	65.46	66.10	64.64	65.45	528834
2023-09-25	65.19	66.53	65.19	66.46	318153
2023-09-26	65.54	66.99	64.29	65.45	355614
2023-09-27	66.07	66.29	64.58	65.18	294048
2023-09-28	65.13	66.17	63.96	65.67	453814
2023-09-29	66.29	68.09	66.29	67.04	493508
2023-10-02	67.15	67.44	64.95	65.19	478770
2023-10-03	64.47	64.49	62.21	64.26	541167
2023-10-04	64.46	64.88	63.47	64.72	445063
2023-10-05	64.99	66.49	64.79	66.13	311815
2023-10-06	65.33	67.40	64.64	66.77	480456
2023-10-09	66.05	66.84	65.70	66.25	470160
2023-10-10	67.54	68.19	66.94	67.59	515615
2023-10-11	67.63	69.05	67.14	68.19	360340
2023-10-12	68.19	68.42	65.35	67.90	501311
2023-10-13	68.64	68.73	65.82	65.90	492961
2023-10-16	66.89	68.86	66.83	68.33	685166
2023-10-17	67.59	70.74	67.59	69.25	738940
2023-10-18	68.50	68.50	64.63	65.04	860272
2023-10-19	65.11	67.30	64.44	65.35	554376
2023-10-20	65.17	65.17	61.55	61.64	644807
2023-10-23	61.08	62.95	61.08	61.55	607056
2023-10-24	62.32	62.32	60.03	61.00	319509
2023-10-25	60.35	61.32	59.66	60.93	453911
2023-10-26	61.23	62.95	61.15	62.33	365272
2023-10-27	62.23	62.31	60.19	60.77	460631
2023-10-30	61.79	62.58	60.30	61.36	291168
2023-10-31	61.58	62.43	61.23	62.36	275324
2023-11-01	62.03	62.96	61.41	62.89	614014
2023-11-02	63.36	66.71	63.36	66.33	473452
2023-11-03	68.50	70.33	67.80	68.79	840223
2023-11-06	68.86	69.04	67.16	67.66	442648
2023-11-07	67.30	67.92	66.59	67.33	304929
2023-11-08	67.47	67.47	66.00	66.48	315440
2023-11-09	66.16	66.62	64.40	64.62	237027
2023-11-10	65.12	65.48	64.04	65.21	252877
2023-11-13	64.58	66.11	63.77	66.02	294974
2023-11-14	69.15	72.23	68.92	71.57	747222
2023-11-15	71.30	73.20	71.30	72.24	493986
2023-11-16	72.08	72.53	71.27	72.37	542197
2023-11-17	73.28	73.93	72.54	72.96	309739
2023-11-20	73.00	73.00	71.91	72.41	300646
2023-11-21	71.14	71.92	70.03	70.45	425738
2023-11-22	71.24	71.35	70.21	70.75	230367
2023-11-24	70.93	71.39	70.23	71.31	92629
2023-11-27	70.92	71.87	70.35	71.85	372215
2023-11-28	71.62	72.07	70.32	70.96	375657
2023-11-29	71.75	73.65	71.68	73.10	396863
2023-11-30	73.31	73.82	72.23	72.57	399317
2023-12-01	72.39	76.95	72.24	76.87	400333
2023-12-04	75.91	79.52	73.73	79.09	469909
2023-12-05	78.47	79.09	77.75	78.97	528443
2023-12-06	80.00	83.09	79.74	79.78	678475
2023-12-07	79.85	81.66	79.62	81.57	440250
2023-12-08	81.76	83.20	81.76	82.58	541927
2023-12-11	82.49	82.60	81.14	81.31	370735
2023-12-12	81.07	81.41	80.11	80.32	292652
2023-12-13	80.10	84.73	79.71	84.72	604922
2023-12-14	87.07	90.32	86.76	89.34	777081
2023-12-15	89.25	90.16	86.75	87.59	1320911
2023-12-18	88.41	88.41	86.41	86.81	548119
2023-12-19	87.14	88.74	86.96	87.68	486958
2023-12-20	87.29	87.91	85.31	85.36	550077
2023-12-21	86.38	86.99	84.32	85.48	392608
2023-12-22	86.25	87.44	83.85	86.44	393477
2023-12-26	86.56	88.13	85.99	87.61	305649
2023-12-27	87.78	87.98	87.04	87.62	224371
2023-12-28	87.50	87.99	87.00	87.84	223162
2023-12-29	87.82	87.95	86.63	87.22	449107
2024-01-02	86.11	88.55	85.68	87.58	482543
2024-01-03	85.84	86.37	83.75	84.10	539667
2024-01-04	83.93	85.47	83.93	84.42	394303
2024-01-05	83.93	86.92	83.93	85.99	776978
2024-01-08	85.74	86.80	85.12	86.76	191287
2024-01-09	85.54	86.25	85.15	85.48	274172
2024-01-10	85.30	86.37	84.50	85.77	305152
2024-01-11	84.45	84.92	83.00	84.74	353676
2024-01-12	85.37	86.00	83.05	84.46	410256
2024-01-16	82.77	84.00	82.09	82.86	570579
2024-01-17	80.40	83.40	78.43	83.28	1068498
2024-01-18	83.43	84.63	82.57	83.87	510645
2024-01-19	83.72	85.80	83.26	85.80	302779
2024-01-22	86.99	87.80	86.10	87.77	311626
2024-01-23	88.06	88.21	86.90	87.37	513837
2024-01-24	88.12	90.40	87.90	89.88	939796
2024-01-25	90.56	90.96	88.62	89.61	634327
2024-01-26	89.73	91.00	89.16	89.71	494207
2024-01-29	89.27	91.93	89.15	91.48	784065
2024-01-30	91.14	92.33	88.03	91.82	495316
2024-01-31	89.85	91.81	88.32	88.38	847621
2024-02-01	88.07	88.58	78.99	82.58	1735287
2024-02-02	80.66	83.04	80.29	82.96	679166
2024-02-05	81.95	82.39	80.10	81.36	743632
2024-02-06	81.61	82.26	79.90	80.43	531110
2024-02-07	80.70	81.20	77.75	80.77	483457
2024-02-08	80.20	81.80	80.16	80.84	410355
2024-02-09	81.10	82.18	79.69	81.63	326332
2024-02-12	81.22	84.35	81.22	83.55	556293
2024-02-13	80.54	82.57	78.94	80.23	603807
2024-02-14	81.41	82.41	79.88	82.37	265250
2024-02-15	82.73	85.55	82.73	85.02	390887
2024-02-16	84.20	85.12	83.29	84.09	296674
2024-02-20	82.91	84.77	82.91	84.24	249045
2024-02-21	83.94	84.16	82.91	84.05	245120
2024-02-22	84.21	84.91	83.34	83.74	191782
2024-02-23	83.37	83.92	82.54	83.22	269591
2024-02-26	82.66	83.99	82.41	83.09	322880
2024-02-27	83.82	84.19	82.50	83.28	390934
2024-02-28	82.68	82.92	81.26	81.36	371548
2024-02-29	82.86	84.08	81.78	82.72	435010
2024-03-01	81.65	81.98	79.53	80.90	504576
2024-03-04	81.37	82.45	80.14	81.33	540101
2024-03-05	80.97	85.37	80.81	84.24	539267
2024-03-06	83.82	85.64	81.40	84.51	434353
2024-03-07	85.70	86.68	84.59	84.75	248251
2024-03-08	85.45	86.05	83.44	83.64	249914
2024-03-11	83.02	84.12	82.70	83.27	467237
2024-03-12	82.89	83.68	81.65	82.22	262547
2024-03-13	81.73	83.15	80.94	82.01	297365
2024-03-14	81.24	82.07	79.98	80.26	361945
2024-03-15	79.96	81.06	79.11	79.40	1144403
2024-03-18	79.46	80.13	78.57	79.26	389826
2024-03-19	78.75	80.88	78.75	80.09	258964
2024-03-20	79.72	83.27	79.53	82.88	274430
2024-03-21	83.52	85.13	83.52	84.62	328206
2024-03-22	84.67	84.90	82.31	82.83	270482
2024-03-25	83.02	84.82	83.02	83.04	578809
2024-03-26	83.40	83.51	82.80	82.93	238441
2024-03-27	83.27	85.67	83.27	85.65	359276
2024-03-28	85.38	86.65	84.96	85.88	237172
2024-04-01	86.52	86.52	83.53	83.56	363779
2024-04-02	82.58	82.58	81.02	81.96	360346
2024-04-03	81.55	82.73	81.11	81.57	376038
2024-04-04	82.92	83.92	81.18	81.27	283580
2024-04-05	80.68	82.34	80.03	82.28	303745
2024-04-08	82.20	83.98	82.20	83.30	211780
2024-04-09	83.33	84.78	82.81	84.43	326997
2024-04-10	82.95	82.95	79.27	79.50	423500
2024-04-11	80.09	80.64	78.98	80.46	309465
2024-04-12	79.39	80.06	78.89	79.95	390906
2024-04-15	80.40	81.57	78.85	79.79	450275
2024-04-16	79.00	79.68	78.18	78.95	289731
2024-04-17	80.08	80.33	78.32	78.33	214174
2024-04-18	78.52	79.41	77.82	78.46	599053
2024-04-19	78.46	80.24	78.23	79.50	699574
2024-04-22	78.87	82.56	78.87	81.42	906805
2024-04-23	82.94	83.99	77.96	81.34	1113039
2024-04-24	79.92	83.23	78.01	82.96	518158
2024-04-25	81.74	82.00	80.34	81.53	598704
2024-04-26	81.01	82.28	80.08	80.29	448317
2024-04-29	80.27	80.72	79.32	79.36	407621
2024-04-30	78.40	78.84	76.24	76.70	619050
2024-05-01	77.63	79.94	77.18	78.25	572355
2024-05-02	79.09	80.95	78.61	80.85	740346
2024-05-03	82.48	83.02	81.43	82.19	362168
2024-05-06	83.03	84.05	82.39	83.28	437594
2024-05-07	83.73	84.61	83.26	83.29	586887
2024-05-08	82.24	84.04	82.06	83.68	493710
2024-05-09	83.68	83.69	82.40	83.49	312181
2024-05-10	83.42	83.88	82.75	83.58	220079
2024-05-13	84.14	84.14	83.08	83.42	234351
2024-05-14	84.13	84.32	83.37	84.23	203793
2024-05-15	85.17	85.76	83.89	84.70	186829
2024-05-16	84.47	85.00	83.45	83.55	245746
2024-05-17	83.99	84.00	82.91	83.03	312769
2024-05-20	83.28	83.97	82.59	82.80	344146
2024-05-21	82.55	83.48	82.39	83.02	159102
2024-05-22	82.74	83.11	80.92	81.52	206381
2024-05-23	81.80	81.80	78.68	78.85	286675
2024-05-24	79.17	79.47	78.49	79.38	183389
2024-05-28	79.93	80.33	78.62	78.89	330160
2024-05-29	77.36	77.36	76.02	76.58	340432
2024-05-30	77.53	78.50	76.94	78.24	282433
2024-05-31	78.62	80.15	78.03	79.51	419483
2024-06-03	80.72	80.90	76.85	77.08	249915
2024-06-04	76.19	76.72	75.76	75.82	341342
2024-06-05	76.70	76.89	75.59	76.82	427889
2024-06-06	76.75	77.39	76.36	76.87	251070
2024-06-07	76.02	76.91	75.63	76.49	312221
2024-06-10	75.43	75.84	74.27	74.90	332624
2024-06-11	74.42	74.89	73.62	74.62	361306
2024-06-12	77.88	78.61	76.02	76.81	400589
2024-06-13	76.71	76.93	75.49	76.21	285438
2024-06-14	75.56	76.00	74.35	74.99	153502
2024-06-17	74.90	76.35	74.33	76.27	259798
2024-06-18	76.06	77.09	74.58	76.27	209957
2024-06-20	75.99	77.23	75.85	77.00	288118
2024-06-21	76.99	77.27	75.55	76.60	948374
2024-06-24	77.11	78.17	76.67	77.21	736173
2024-06-25	77.00	77.52	76.05	76.12	261964
2024-06-26	75.93	77.12	75.63	76.71	258632
2024-06-27	76.55	77.48	75.85	77.27	270457
2024-06-28	78.00	80.19	77.79	80.04	777955
2024-07-01	79.73	81.40	79.04	79.18	441088
2024-07-02	79.05	80.60	79.05	80.23	518753
2024-07-03	80.39	80.39	78.16	78.20	248355
2024-07-05	78.08	78.36	76.81	76.97	782680
2024-07-08	77.79	78.34	77.08	77.13	447552
2024-07-09	76.92	78.39	76.75	78.16	520985
2024-07-10	78.15	80.37	78.08	80.16	368464
2024-07-11	81.27	85.10	80.93	84.99	967940
2024-07-12	85.43	87.17	84.98	85.90	901008
2024-07-15	87.00	90.16	86.94	88.73	788770
2024-07-16	89.48	92.04	89.48	91.25	778125
2024-07-17	86.45	95.17	85.86	93.97	1096609
2024-07-18	93.25	97.49	92.23	93.64	1377546
2024-07-19	93.11	94.79	92.40	93.09	914523
2024-07-22	92.75	95.13	91.05	94.67	493193
2024-07-23	93.72	97.40	93.72	96.62	580196
2024-07-24	95.77	97.16	93.77	94.16	442105
2024-07-25	94.09	97.84	94.09	96.97	475914
2024-07-26	97.45	98.58	94.29	97.83	383302
2024-07-29	97.86	97.95	95.58	95.85	356858
2024-07-30	95.96	97.20	95.18	97.04	316976
2024-07-31	97.17	98.24	95.66	96.32	390600
2024-08-01	96.18	96.66	90.77	92.25	460711
2024-08-02	88.84	89.39	86.68	88.26	415591
2024-08-05	84.35	86.65	82.23	84.44	705230
2024-08-06	84.86	86.85	84.11	85.02	352070
2024-08-07	86.60	87.42	85.02	85.10	278750
2024-08-08	86.28	87.24	85.80	87.14	262209
2024-08-09	87.21	87.66	85.75	86.97	260243
2024-08-12	87.50	89.49	86.90	87.72	595060
2024-08-13	88.50	88.89	87.00	88.85	624116
2024-08-14	89.14	89.31	87.39	87.51	495044
2024-08-15	89.26	91.73	89.26	89.50	437419
2024-08-16	89.32	91.87	89.25	91.59	350009
2024-08-19	91.70	93.54	90.97	93.45	350141
2024-08-20	92.97	93.30	91.62	91.80	298007
2024-08-21	92.51	92.51	91.07	92.50	245017
2024-08-22	92.40	94.12	92.40	93.82	334703
2024-08-23	94.81	99.48	94.81	98.39	450688
2024-08-26	98.91	99.84	97.55	97.66	425370
2024-08-27	97.15	98.20	96.56	97.80	427001
2024-08-28	97.43	98.62	97.03	98.19	262557
2024-08-29	98.88	99.60	97.26	99.07	527553
2024-08-30	99.37	99.90	97.65	99.57	392192
2024-09-03	98.30	99.68	97.23	98.17	485437
2024-09-04	97.83	98.84	96.75	97.57	424714
2024-09-05	98.37	98.42	95.90	96.12	317475
2024-09-06	96.46	97.29	92.90	93.02	347196
2024-09-09	93.40	95.00	92.30	93.42	385509
2024-09-10	93.86	93.86	89.64	91.62	398895
2024-09-11	91.05	91.27	88.35	90.57	620260
2024-09-12	90.87	92.20	89.79	92.15	373900
2024-09-13	93.32	95.05	92.98	94.91	269981
2024-09-16	95.19	96.44	93.77	95.38	381907
2024-09-17	96.16	97.34	95.11	96.11	533722
2024-09-18	96.04	100.68	94.94	97.36	683821
2024-09-19	100.00	100.76	98.00	100.56	575413
2024-09-20	100.05	100.66	98.46	99.99	1383266
2024-09-23	100.19	100.37	98.50	99.75	581899
2024-09-24	99.91	100.72	97.41	97.91	556640
2024-09-25	97.97	97.97	95.28	95.54	667659
2024-09-26	96.40	97.39	95.57	96.47	355299
2024-09-27	97.49	97.88	96.02	96.67	425523
2024-09-30	96.57	98.55	95.99	97.97	734944
2024-10-01	96.55	96.55	92.96	93.19	561022
2024-10-02	93.14	94.69	92.86	93.40	642707
2024-10-03	92.86	93.80	91.81	92.95	1016832
2024-10-04	94.95	96.48	94.44	96.21	431620
2024-10-07	95.75	96.02	94.19	95.05	326761
2024-10-08	95.31	95.58	93.96	93.97	425953
2024-10-09	94.16	96.55	93.60	96.50	294204
2024-10-10	96.04	97.16	95.50	95.80	447185
2024-10-11	97.03	99.89	96.71	98.69	511248
2024-10-14	99.09	100.09	98.16	99.31	615285
2024-10-15	100.00	103.20	99.12	100.53	846901
2024-10-16	101.92	106.62	100.09	105.47	1249244
2024-10-17	106.18	107.13	105.20	106.40	648006
2024-10-18	106.33	106.33	104.96	105.62	361689
2024-10-21	105.71	105.83	101.66	101.77	396126
2024-10-22	101.82	103.03	101.15	102.75	214878
2024-10-23	102.10	103.37	100.30	101.92	399739
2024-10-24	102.42	103.47	101.20	103.11	308887
2024-10-25	103.99	104.73	100.02	100.76	311420
2024-10-28	102.17	104.29	101.62	103.95	342194
2024-10-29	103.17	104.85	103.03	104.14	349501
2024-10-30	104.10	108.44	104.10	106.46	445802
2024-10-31	106.25	107.05	105.21	105.45	404066
2024-11-01	105.92	106.46	104.46	104.64	265384
2024-11-04	104.45	104.45	102.06	103.83	271964
2024-11-05	104.01	106.61	104.01	106.34	259506
2024-11-06	114.03	122.96	114.03	122.58	1492034
2024-11-07	120.78	122.12	118.40	119.04	1158612
2024-11-08	119.07	122.09	117.72	121.06	689256
2024-11-11	122.99	127.50	122.65	126.78	783101
2024-11-12	126.81	128.94	125.17	126.18	533205
2024-11-13	127.76	129.39	124.74	124.80	548212
2024-11-14	124.89	126.55	122.65	123.42	468672
2024-11-15	123.84	124.95	122.33	123.99	437831
2024-11-18	122.94	125.32	122.94	124.06	450399
2024-11-19	122.15	123.83	121.71	122.66	446945
2024-11-20	122.69	122.87	120.48	121.45	502703
2024-11-21	122.00	124.47	121.62	122.46	395267
2024-11-22	122.46	126.56	122.46	126.18	465215
2024-11-25	127.99	131.91	127.18	129.87	721608
2024-11-26	129.19	130.22	128.09	128.25	456049
2024-11-27	128.81	130.31	127.07	127.25	389106
2024-11-29	128.74	128.89	125.70	127.11	220319
2024-12-02	127.11	127.14	124.95	125.16	384416
2024-12-03	125.32	127.44	123.90	124.22	431894
2024-12-04	123.72	124.97	123.05	124.50	300678
2024-12-05	125.04	126.14	124.21	124.57	261856
2024-12-06	125.45	126.83	123.47	126.51	426446
2024-12-09	126.18	126.45	122.03	122.30	533672
2024-12-10	122.86	123.82	120.30	120.91	522704
2024-12-11	121.79	123.14	120.63	120.84	648667
2024-12-12	120.84	121.58	118.24	118.40	631053
2024-12-13	118.55	118.86	117.38	117.70	553859
2024-12-16	117.96	118.89	116.97	118.75	452753
2024-12-17	117.52	119.36	116.20	117.03	537650
2024-12-18	118.37	119.12	110.51	111.05	549315
2024-12-19	114.16	115.96	110.78	110.95	799324
2024-12-20	110.53	114.44	110.11	112.24	1338743
2024-12-23	111.69	114.36	111.08	113.67	375945
2024-12-24	113.83	115.48	111.98	114.58	112292
2024-12-26	113.67	115.83	113.08	115.65	225643
2024-12-27	114.76	115.94	113.26	114.21	267338
2024-12-30	113.30	114.58	112.33	113.75	212021
2024-12-31	114.47	115.39	113.59	114.39	311146
2025-01-02	115.51	116.20	113.15	113.52	337620
2025-01-03	114.07	115.59	111.49	115.42	378473
2025-01-06	116.00	118.44	114.90	115.38	548992
2025-01-07	115.70	117.14	113.01	114.17	326279
2025-01-08	113.60	116.21	112.60	115.49	308501
2025-01-10	113.39	113.72	111.13	112.22	482598
2025-01-13	110.98	113.21	110.66	113.04	416863
2025-01-14	114.51	118.20	113.88	117.97	428175
2025-01-15	122.19	122.74	118.61	119.96	536461
2025-01-16	119.25	120.02	117.65	118.06	421076
2025-01-17	119.52	120.59	118.74	119.91	842556
2025-01-21	120.96	122.00	120.02	120.22	664945
2025-01-22	123.20	123.22	118.48	122.04	700042
2025-01-23	122.15	124.79	121.60	122.34	571678
2025-01-24	122.39	123.82	121.82	123.28	365093
2025-01-27	123.27	125.10	122.27	124.55	537431
2025-01-28	123.61	125.04	122.92	124.51	472111
2025-01-29	124.48	127.41	124.12	125.50	548152
2025-01-30	126.73	127.85	124.18	125.93	828863
2025-01-31	125.75	126.54	124.15	124.77	478731
2025-02-03	120.88	124.17	119.00	121.84	386962
2025-02-04	121.56	124.47	120.91	123.72	475283
2025-02-05	124.70	125.51	122.75	125.35	427794
2025-02-06	126.39	126.81	125.45	126.15	579780
2025-02-07	126.06	126.06	123.07	123.76	315371
2025-02-10	123.99	124.08	122.19	122.33	319123
2025-02-11	121.80	123.69	121.52	123.40	373063
2025-02-12	121.83	121.83	119.18	119.27	437611
2025-02-13	119.53	120.55	119.04	119.85	453410
2025-02-14	120.60	121.40	119.73	120.24	386124
2025-02-18	120.21	122.02	119.83	121.91	622216
2025-02-19	120.76	121.76	119.79	120.91	363657
2025-02-20	120.35	120.69	117.23	118.28	267876
2025-02-21	118.89	119.02	113.88	114.21	304709
2025-02-24	115.50	116.50	111.91	113.02	409267
2025-02-25	113.60	114.13	111.53	112.57	369563
2025-02-26	113.33	114.52	112.14	113.41	592670
2025-02-27	113.76	114.80	112.62	113.07	453584
2025-02-28	113.11	114.79	112.50	114.26	428383
2025-03-03	114.40	116.12	111.05	111.68	355104
2025-03-04	111.86	112.96	104.51	107.30	516456
2025-03-05	107.75	109.21	106.50	108.56	691524
2025-03-06	107.33	108.23	105.27	106.07	646855
2025-03-07	106.07	107.64	103.23	106.62	736957
2025-03-10	104.46	109.72	99.05	99.42	618518
2025-03-11	99.49	101.87	98.03	99.58	530321
2025-03-12	101.12	102.39	99.20	101.38	460516
2025-03-13	101.42	102.62	99.43	100.03	394006
2025-03-14	101.02	103.26	99.87	102.82	561019
2025-03-17	102.95	105.55	102.64	103.79	616123
2025-03-18	103.64	104.70	102.41	104.51	394568
2025-03-19	104.10	107.13	103.36	106.13	293160
2025-03-20	105.60	108.00	105.27	105.53	363702
2025-03-21	104.67	106.55	102.95	105.99	1097571
2025-03-24	107.63	110.27	107.38	109.82	627248
2025-03-25	110.18	111.31	109.75	110.19	541515
2025-03-26	110.30	111.35	108.49	108.68	361868
2025-03-27	109.66	109.86	104.52	107.39	400510
2025-03-28	107.00	107.90	104.44	105.06	440893
2025-03-31	103.39	106.76	102.70	106.04	470614
2025-04-01	105.19	106.42	103.32	104.75	559653
2025-04-02	103.11	106.96	103.10	106.87	473407
2025-04-03	100.94	102.54	91.70	91.83	1033611
2025-04-04	86.96	90.42	81.57	87.19	1694771
2025-04-07	83.80	92.17	82.69	87.46	983327
2025-04-08	90.55	93.24	85.49	87.23	778178
2025-04-09	85.96	97.91	84.61	96.34	1128002
2025-04-10	92.02	93.50	88.00	90.33	896124
2025-04-11	89.00	90.94	86.19	90.04	822190
2025-04-14	89.80	92.91	89.65	92.20	1164008
2025-04-15	89.50	96.25	89.50	94.36	1518620
2025-04-16	95.66	98.86	92.66	94.75	973228
2025-04-17	94.12	96.44	93.65	95.11	549219
2025-04-21	93.45	95.02	92.31	93.68	485870
2025-04-22	94.21	97.23	94.06	96.99	404236
2025-04-23	100.71	103.47	97.72	97.88	623314
2025-04-24	100.36	100.62	97.00	100.35	339795
2025-04-25	98.98	101.10	98.98	100.28	402949
2025-04-28	100.64	101.51	98.64	100.22	383185
2025-04-29	99.98	101.57	98.25	101.04	410943
2025-04-30	98.53	100.47	97.49	100.24	383829
2025-05-01	100.53	103.64	99.55	102.55	491666
2025-05-02	105.55	106.09	103.63	105.69	403278
2025-05-05	105.96	107.07	104.14	105.54	238648
2025-05-06	103.68	105.33	103.22	104.22	357587
2025-05-07	105.07	105.95	104.08	104.68	506840
2025-05-08	105.80	108.99	105.51	107.53	552488
2025-05-09	107.51	107.97	105.53	105.55	391695
2025-05-12	111.49	113.15	110.33	110.91	487046
2025-05-13	111.35	111.94	110.33	111.51	300255
2025-05-14	110.76	112.32	110.47	111.39	377990
2025-05-15	111.25	111.91	109.89	110.93	328465
2025-05-16	111.00	111.68	108.69	111.36	271210
2025-05-19	110.14	110.82	109.25	110.67	274276
2025-05-20	110.79	110.79	109.27	109.85	326773
2025-05-21	109.28	109.28	105.65	105.69	386641
2025-05-22	105.26	106.95	104.71	106.04	295647
2025-05-23	103.89	106.58	103.89	105.55	222496
2025-05-27	106.83	108.19	105.86	108.15	245682
2025-05-28	108.13	108.42	106.39	106.71	370222
2025-05-29	107.07	107.37	105.90	107.25	292732
2025-05-30	106.85	107.21	105.38	106.28	337939
2025-06-02	106.56	106.87	103.89	106.41	348857
2025-06-03	106.69	108.65	105.84	107.98	284556
2025-06-04	107.83	108.43	105.52	105.80	349859
2025-06-05	105.82	106.36	104.49	105.53	283025
2025-06-06	107.28	108.64	107.01	108.05	296252
2025-06-09	108.86	109.27	107.81	108.02	291109
2025-06-10	108.15	109.17	107.15	108.39	433610
2025-06-11	108.72	108.82	106.12	106.37	446947
2025-06-12	105.88	105.88	104.42	105.52	402743
2025-06-13	104.00	104.38	101.74	102.06	442326
2025-06-16	103.30	104.15	102.06	103.50	427559
2025-06-17	102.54	104.42	102.18	102.77	349743
2025-06-18	102.61	104.69	102.61	103.59	435436
2025-06-20	104.45	105.17	104.23	104.94	977230
2025-06-23	104.33	107.70	103.59	107.54	489098
2025-06-24	108.49	110.29	108.18	108.51	408235
2025-06-25	108.78	108.78	106.77	106.87	486828
2025-06-26	107.49	110.27	105.50	109.24	525465
2025-06-27	109.69	110.19	108.54	109.56	770590
2025-06-30	110.27	110.91	109.27	110.41	624540
2025-07-01	110.17	115.17	110.06	114.27	903849
2025-07-02	114.92	117.12	114.61	117.00	555208
2025-07-03	117.24	119.55	117.24	117.83	381903
2025-07-07	117.24	118.97	116.07	117.21	520309
2025-07-08	117.75	119.42	116.93	118.15	455718
2025-07-09	118.77	119.56	117.90	118.59	372003
2025-07-10	118.74	120.46	118.34	119.63	441975
2025-07-11	118.37	118.68	117.41	118.20	441639
2025-07-14	117.73	119.98	117.73	119.04	453605
2025-07-15	119.00	119.15	114.78	114.88	785816
2025-07-16	117.58	118.20	111.77	116.50	1088799
2025-07-17	116.94	119.08	116.64	118.88	831464
2025-07-18	119.63	119.85	117.03	117.04	773156
2025-07-21	117.26	119.69	116.61	116.83	506702
2025-07-22	116.85	118.09	110.60	111.80	2349223
2025-07-23	113.14	113.34	106.81	107.00	3086240
2025-07-24	106.96	107.14	103.98	104.16	1761027
2025-07-25	92.51	93.15	86.00	91.56	8345155
2025-07-28	91.71	93.28	90.71	91.85	2431995
2025-07-29	92.50	93.25	91.05	92.29	1607030
2025-07-30	92.74	93.09	89.85	90.01	1309041
2025-07-31	89.73	90.04	87.62	87.89	2888841
2025-08-01	86.04	87.45	83.69	86.13	3218662
2025-08-04	86.54	87.49	85.42	87.40	3934032
2025-08-05	87.84	89.62	85.89	89.55	2972196
2025-08-06	90.11	91.19	88.99	89.67	1851889
2025-08-07	90.72	90.72	87.56	87.76	1542498
2025-08-08	88.69	90.42	87.11	89.92	1419575

Explore More About PNFP

Coins representing dividend payouts and trends

PNFP Dividend History

Discover Pinnacle Financial Partners'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

PNFP Stock Split History

Discover Pinnacle Financial Partners'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

PNFP Historical Prices

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

Web Analytics