QCRH Historical Prices

Summary

Key Stock Metrics

54.75

(June 17, 2024)

52-Week Low

96.08

(November 25, 2024)

52-Week High

96.08

(November 25, 2024)

All-Time High

67.59

(May 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-11-01	7.53	7.53	7.53	7.53	14998
2001-11-02	7.53	7.53	7.33	7.53	2100
2001-11-05	7.53	7.53	7.53	7.53	750
2001-11-06	7.42	7.53	7.42	7.50	1800
2001-11-08	7.40	7.40	7.37	7.37	4350
2001-11-09	7.37	7.40	7.34	7.39	7200
2001-11-12	7.40	7.40	7.34	7.34	900
2001-11-13	7.27	7.27	7.26	7.27	3600
2001-11-14	7.36	7.36	7.36	7.36	150
2001-11-15	7.30	7.34	7.30	7.34	750
2001-11-19	7.33	7.33	7.30	7.30	3150
2001-11-20	7.30	7.30	7.23	7.30	1800
2001-11-21	7.23	7.50	7.23	7.50	4200
2001-11-23	7.37	7.37	7.37	7.37	150
2001-11-26	7.33	7.33	7.20	7.33	4950
2001-11-29	7.33	7.33	7.20	7.27	2700
2001-11-30	7.35	7.50	7.34	7.50	5550
2001-12-03	7.50	7.50	7.50	7.50	150
2001-12-05	7.43	7.86	7.43	7.86	4650
2001-12-06	7.86	7.86	7.67	7.70	16498
2001-12-07	7.70	7.70	7.70	7.70	450
2001-12-10	7.83	7.83	7.70	7.70	600
2001-12-13	7.70	7.70	7.20	7.30	4500
2001-12-14	7.63	7.63	7.63	7.63	150
2001-12-19	7.34	7.34	7.33	7.33	900
2001-12-21	7.46	7.46	7.40	7.40	1950
2001-12-24	7.40	7.40	7.37	7.37	2100
2001-12-26	7.40	7.46	7.38	7.38	1950
2001-12-27	7.38	7.38	7.38	7.38	600
2001-12-31	7.38	7.38	7.38	7.38	300
2002-01-02	7.49	8.05	7.49	7.69	11548
2002-01-03	7.69	7.69	7.69	7.69	150
2002-01-04	7.62	7.62	7.45	7.45	2250
2002-01-07	7.57	7.57	7.57	7.57	600
2002-01-10	7.47	8.00	7.47	8.00	9450
2002-01-11	8.00	8.03	8.00	8.03	6300
2002-01-14	8.00	8.00	7.81	7.83	31497
2002-01-15	8.33	8.33	7.83	8.00	5850
2002-01-16	7.83	8.40	7.83	7.83	8100
2002-01-17	7.83	8.40	7.83	8.00	3750
2002-01-18	7.90	8.40	7.90	8.40	2250
2002-01-22	8.37	8.37	8.37	8.37	3750
2002-01-23	8.13	8.30	8.13	8.30	7500
2002-01-28	8.57	8.67	8.50	8.67	3900
2002-01-29	8.67	8.67	8.50	8.50	600
2002-01-30	8.67	8.67	8.67	8.67	150
2002-01-31	8.67	8.67	8.67	8.67	9000
2002-02-04	8.80	8.80	8.67	8.67	750
2002-02-05	8.53	8.53	8.53	8.53	450
2002-02-06	8.53	8.53	8.53	8.53	300
2002-02-07	8.67	8.67	8.67	8.67	1200
2002-02-08	8.59	8.59	8.50	8.50	3150
2002-02-14	8.47	8.47	8.03	8.33	2850
2002-02-15	8.33	8.37	8.33	8.37	900
2002-02-19	8.37	8.37	8.37	8.37	750
2002-02-21	8.33	8.33	8.33	8.33	300
2002-02-25	8.40	8.50	8.40	8.50	1500
2002-02-27	8.37	8.37	8.37	8.37	150
2002-02-28	8.50	8.50	8.50	8.50	1350
2002-03-01	8.50	8.57	8.50	8.57	300
2002-03-04	8.50	8.50	8.50	8.50	150
2002-03-05	8.40	8.40	8.40	8.40	1800
2002-03-06	8.43	8.67	8.43	8.57	3900
2002-03-08	8.63	8.63	8.33	8.33	3300
2002-03-12	8.40	8.40	8.40	8.40	1500
2002-03-13	8.60	8.70	8.60	8.70	4350
2002-03-14	8.87	8.93	8.87	8.93	450
2002-03-15	8.83	8.83	8.83	8.83	150
2002-03-18	8.73	8.73	8.73	8.73	1200
2002-03-19	8.93	8.93	8.87	8.87	2400
2002-03-20	8.87	8.93	8.85	8.93	3900
2002-03-21	8.93	8.97	8.93	8.93	2550
2002-03-22	8.90	8.90	8.90	8.90	150
2002-03-25	8.90	8.90	8.67	8.67	8250
2002-03-26	8.80	8.87	8.80	8.87	3750
2002-03-28	8.81	8.81	8.67	8.67	3450
2002-04-08	8.67	8.77	8.67	8.73	10948
2002-04-09	8.71	8.74	8.71	8.74	1650
2002-04-10	8.75	8.85	8.75	8.79	1950
2002-04-11	8.83	8.88	8.80	8.80	4350
2002-04-12	8.97	8.97	8.97	8.97	300
2002-04-15	8.83	8.83	8.83	8.83	150
2002-04-17	8.93	8.93	8.93	8.93	600
2002-04-19	8.80	8.80	8.77	8.77	750
2002-04-22	8.77	8.80	8.77	8.80	18598
2002-04-23	8.90	8.90	8.80	8.80	6300
2002-04-24	8.77	8.77	8.77	8.77	1200
2002-04-25	8.77	8.77	8.77	8.77	3750
2002-04-26	8.80	8.80	8.80	8.80	3900
2002-05-02	8.83	8.83	8.83	8.83	1500
2002-05-03	8.77	8.83	8.77	8.83	1950
2002-05-06	8.90	8.90	8.83	8.83	2100
2002-05-07	8.67	8.77	8.67	8.77	49647
2002-05-08	8.77	8.83	8.77	8.83	3300
2002-05-09	8.87	9.03	8.87	8.93	900
2002-05-10	8.95	8.95	8.95	8.95	300
2002-05-13	9.00	9.00	9.00	9.00	150
2002-05-15	8.96	8.96	8.96	8.96	150
2002-05-20	9.00	9.00	9.00	9.00	300
2002-05-21	9.00	9.00	9.00	9.00	150
2002-05-22	9.47	9.53	9.37	9.37	2700
2002-05-23	9.47	9.50	9.47	9.50	600
2002-05-24	9.53	9.53	9.47	9.47	600
2002-05-28	9.40	9.50	9.40	9.50	1200
2002-05-29	9.53	9.70	9.53	9.57	2250
2002-05-30	9.67	10.00	9.67	9.83	3750
2002-05-31	9.90	9.90	9.83	9.83	2550
2002-06-03	9.67	9.73	9.33	9.37	2700
2002-06-04	9.67	9.67	9.60	9.60	2850
2002-06-05	9.50	9.83	9.50	9.70	3900
2002-06-06	9.67	9.67	9.67	9.67	150
2002-06-07	9.80	10.10	9.80	10.10	3450
2002-06-10	9.93	10.00	9.93	10.00	450
2002-06-11	9.93	9.93	9.93	9.93	150
2002-06-12	10.00	10.00	10.00	10.00	150
2002-06-13	9.97	9.97	9.97	9.97	1200
2002-06-14	10.00	10.00	10.00	10.00	150
2002-06-17	10.03	10.10	10.03	10.10	600
2002-06-18	10.00	10.00	9.93	9.93	1800
2002-06-20	9.95	9.95	9.94	9.95	2250
2002-06-21	9.94	9.94	9.94	9.94	1200
2002-06-24	9.94	10.00	9.83	9.87	5400
2002-06-25	9.87	9.87	9.83	9.87	2850
2002-06-26	9.87	9.87	9.87	9.87	3000
2002-06-27	9.87	9.87	9.60	9.77	26248
2002-06-28	9.80	9.90	9.80	9.87	9600
2002-07-01	9.86	9.86	9.86	9.86	300
2002-07-02	9.87	9.87	9.87	9.87	300
2002-07-05	9.80	9.80	9.80	9.80	150
2002-07-08	9.87	9.87	9.67	9.77	5250
2002-07-09	9.80	9.90	9.80	9.90	9150
2002-07-12	9.68	9.69	9.39	9.39	1500
2002-07-15	9.50	9.51	9.40	9.40	4650
2002-07-16	9.34	9.35	9.34	9.35	2250
2002-07-17	9.33	9.40	9.33	9.40	29998
2002-07-19	9.39	9.53	9.35	9.43	9450
2002-07-22	9.35	9.41	9.35	9.41	10498
2002-07-23	9.28	9.43	9.08	9.43	2550
2002-07-24	9.10	9.10	9.10	9.10	1200
2002-07-25	9.10	9.10	9.10	9.10	450
2002-07-31	9.10	9.10	9.10	9.10	300
2002-08-02	9.30	9.30	9.30	9.30	1350
2002-08-05	9.33	9.33	9.33	9.33	1350
2002-08-06	9.17	9.17	9.17	9.17	150
2002-08-08	9.20	9.33	9.13	9.33	900
2002-08-09	9.21	9.33	9.21	9.33	7950
2002-08-12	9.20	9.20	9.20	9.20	5400
2002-08-14	9.20	9.33	9.20	9.33	4650
2002-08-15	9.22	9.33	9.20	9.33	7500
2002-08-21	9.22	9.22	9.22	9.22	600
2002-08-22	9.22	9.22	9.22	9.22	600
2002-08-23	9.33	9.33	9.33	9.33	3000
2002-08-28	9.33	10.17	9.33	10.17	4050
2002-08-29	9.61	9.61	9.61	9.61	900
2002-09-04	9.80	9.87	9.47	9.47	1350
2002-09-05	9.47	9.47	9.33	9.33	3450
2002-09-09	9.53	9.53	9.31	9.31	600
2002-09-12	9.31	9.31	9.31	9.31	2100
2002-09-16	9.67	9.67	9.33	9.33	600
2002-09-17	9.67	10.33	9.67	10.00	10348
2002-09-18	9.77	10.00	9.77	10.00	3300
2002-09-19	10.00	10.06	10.00	10.06	300
2002-09-20	9.87	9.87	9.83	9.84	2550
2002-09-24	9.90	9.90	9.90	9.90	1500
2002-09-25	9.88	9.88	9.83	9.83	2550
2002-09-26	9.83	9.83	9.83	9.83	150
2002-09-27	9.83	9.83	9.83	9.83	150
2002-10-01	9.83	9.83	9.83	9.83	1500
2002-10-02	9.84	9.84	9.83	9.83	1050
2002-10-03	9.84	9.84	9.71	9.83	3150
2002-10-07	9.93	9.93	9.93	9.93	4500
2002-10-09	9.77	9.77	9.77	9.77	450
2002-10-15	9.76	9.77	9.76	9.77	1500
2002-10-16	9.81	10.07	9.81	10.07	1200
2002-10-18	9.87	9.90	9.87	9.90	1800
2002-10-21	9.87	9.87	9.87	9.87	150
2002-10-22	9.87	9.87	9.87	9.87	450
2002-10-23	10.13	10.13	9.88	9.88	900
2002-10-25	9.87	9.87	9.87	9.87	600
2002-10-29	10.13	10.13	10.13	10.13	450
2002-10-31	10.33	10.34	9.99	10.00	6750
2002-11-01	10.10	10.10	10.00	10.00	12298
2002-11-04	10.17	10.19	10.17	10.19	2100
2002-11-08	10.07	10.25	10.07	10.25	1350
2002-11-11	10.07	10.07	10.07	10.07	300
2002-11-12	10.07	10.07	10.07	10.07	300
2002-11-13	10.07	10.07	10.07	10.07	300
2002-11-19	10.13	10.15	10.13	10.15	450
2002-11-21	10.07	10.17	10.06	10.07	3900
2002-11-22	10.29	10.83	10.29	10.83	4350
2002-11-25	10.83	10.93	10.81	10.93	2400
2002-11-26	10.84	10.84	9.99	10.33	1950
2002-11-27	10.34	10.34	10.23	10.23	900
2002-12-02	10.17	10.93	10.11	10.11	6150
2002-12-03	10.17	10.93	10.17	10.60	6900
2002-12-05	10.78	10.78	10.78	10.78	150
2002-12-06	10.69	10.69	10.67	10.67	450
2002-12-09	10.93	11.00	10.93	11.00	600
2002-12-13	10.67	10.67	10.67	10.67	450
2002-12-16	10.67	10.67	10.67	10.67	300
2002-12-17	10.67	10.84	10.67	10.84	2550
2002-12-18	10.77	10.83	10.71	10.81	8550
2002-12-19	10.75	10.75	10.73	10.73	900
2002-12-20	10.82	10.87	10.82	10.87	4050
2002-12-23	10.77	11.33	10.73	10.93	12298
2002-12-24	10.93	11.15	10.83	11.11	4350
2002-12-27	10.90	11.27	10.88	11.27	7650
2002-12-31	11.21	11.28	11.16	11.27	7200
2003-01-02	11.22	11.35	11.22	11.35	450
2003-01-06	11.23	11.47	11.23	11.41	3000
2003-01-07	11.49	11.49	11.41	11.41	450
2003-01-08	11.37	11.37	11.37	11.37	1050
2003-01-09	11.37	11.50	11.37	11.50	4350
2003-01-14	11.57	11.57	11.51	11.51	600
2003-01-16	11.64	11.64	11.64	11.64	150
2003-01-17	11.37	11.37	11.37	11.37	150
2003-01-21	11.41	11.41	11.41	11.41	750
2003-01-22	11.37	11.37	11.37	11.37	750
2003-01-24	11.37	11.37	11.37	11.37	150
2003-01-28	11.47	11.58	11.47	11.58	1650
2003-01-30	11.59	11.68	11.53	11.68	900
2003-01-31	11.63	11.66	11.50	11.50	1950
2003-02-04	11.51	11.51	11.40	11.40	1350
2003-02-06	11.34	11.34	11.30	11.30	3750
2003-02-11	11.40	11.40	11.27	11.27	900
2003-02-13	11.27	11.27	11.27	11.27	750
2003-02-14	11.27	11.84	11.27	11.84	3450
2003-02-20	11.96	12.10	11.55	12.10	3450
2003-02-21	11.85	11.85	11.43	11.43	1350
2003-02-24	11.67	11.67	11.67	11.67	150
2003-02-25	11.60	12.08	11.54	12.08	1500
2003-02-26	11.84	11.84	11.59	11.59	900
2003-02-28	11.73	11.73	11.73	11.73	150
2003-03-03	11.61	11.61	11.61	11.61	750
2003-03-04	11.65	11.70	11.60	11.60	1800
2003-03-05	11.63	11.72	11.57	11.68	27898
2003-03-06	11.68	11.68	11.67	11.67	2400
2003-03-07	11.67	11.67	11.60	11.60	1650
2003-03-11	11.60	11.67	11.60	11.67	750
2003-03-12	11.63	11.63	11.61	11.61	750
2003-03-13	11.63	11.96	11.63	11.77	6150
2003-03-14	11.63	11.63	11.50	11.57	7950
2003-03-17	11.73	11.73	11.67	11.67	1200
2003-03-18	11.99	11.99	11.99	11.99	150
2003-03-20	11.67	11.73	11.67	11.73	5850
2003-03-21	11.67	11.79	11.67	11.79	5250
2003-03-24	11.76	11.76	11.67	11.67	1950
2003-03-25	11.64	11.90	11.64	11.77	4350
2003-03-26	12.00	12.00	11.93	11.99	5400
2003-03-27	11.88	11.88	11.74	11.74	2100
2003-03-31	11.96	11.96	11.96	11.96	150
2003-04-02	11.67	11.67	11.67	11.67	1350
2003-04-03	11.67	11.67	11.67	11.67	1500
2003-04-07	11.63	11.87	11.63	11.73	1500
2003-04-08	11.63	11.73	11.63	11.63	2700
2003-04-10	11.67	11.67	11.67	11.67	750
2003-04-15	11.87	11.87	11.87	11.87	150
2003-04-21	11.67	11.67	11.67	11.67	2850
2003-04-23	11.63	11.70	11.63	11.70	1050
2003-04-24	11.64	11.75	11.64	11.75	1500
2003-04-25	11.67	11.73	11.64	11.73	10498
2003-04-29	11.83	11.83	11.73	11.73	2550
2003-04-30	11.65	11.67	11.64	11.64	1650
2003-05-05	11.64	11.64	11.64	11.64	600
2003-05-08	11.67	11.67	11.67	11.67	750
2003-05-09	11.75	11.75	11.64	11.64	2250
2003-05-12	11.64	11.64	11.64	11.64	150
2003-05-14	11.64	11.73	11.64	11.73	6750
2003-05-15	11.81	12.00	11.81	12.00	17248
2003-05-16	12.00	13.11	12.00	13.11	5550
2003-05-19	12.54	12.68	12.39	12.48	1200
2003-05-20	12.21	12.58	12.21	12.58	2850
2003-05-21	12.28	12.28	12.23	12.23	1050
2003-05-22	12.21	12.47	12.21	12.33	1200
2003-05-23	12.43	12.57	12.43	12.57	450
2003-05-28	12.58	13.17	12.58	12.93	1500
2003-05-29	12.67	12.67	12.67	12.67	2100
2003-05-30	12.61	12.61	12.61	12.61	150
2003-06-02	12.67	12.67	12.67	12.67	150
2003-06-03	12.72	13.00	12.72	13.00	1350
2003-06-04	12.91	12.93	12.67	12.83	1800
2003-06-05	12.87	12.87	12.83	12.83	1050
2003-06-06	12.67	12.67	12.67	12.67	3750
2003-06-09	12.83	12.83	12.83	12.83	900
2003-06-10	12.70	12.70	12.70	12.70	150
2003-06-11	12.83	12.83	12.67	12.75	1200
2003-06-12	12.79	13.13	12.69	12.93	8700
2003-06-17	12.69	12.91	12.67	12.81	4650
2003-06-19	12.93	13.33	12.93	13.33	2400
2003-06-20	12.74	12.74	12.74	12.74	750
2003-06-23	12.83	12.83	12.83	12.83	300
2003-06-26	13.32	13.33	13.32	13.33	750
2003-07-01	13.21	13.21	13.21	13.21	900
2003-07-03	13.33	13.33	13.33	13.33	150
2003-07-07	13.33	13.43	13.33	13.39	4500
2003-07-08	13.23	13.43	13.23	13.43	5250
2003-07-09	13.54	13.66	13.54	13.63	600
2003-07-10	13.63	13.63	13.33	13.33	1950
2003-07-11	13.33	13.33	13.33	13.33	150
2003-07-14	13.33	13.33	13.31	13.31	300
2003-07-16	13.33	13.33	13.33	13.33	1950
2003-07-18	13.47	14.50	13.47	13.80	6150
2003-07-23	13.87	13.87	13.87	13.87	300
2003-07-24	13.99	14.66	13.99	14.22	4500
2003-07-25	14.09	14.33	14.09	14.33	1950
2003-07-28	14.17	14.17	14.17	14.17	450
2003-07-29	14.17	14.57	14.17	14.57	8850
2003-07-30	15.07	16.31	15.07	16.31	2550
2003-07-31	16.33	16.67	16.17	16.33	2550
2003-08-01	15.33	16.57	15.33	16.33	2400
2003-08-04	15.68	15.68	15.47	15.67	600
2003-08-05	15.33	15.51	15.17	15.17	3450
2003-08-06	15.39	15.39	15.38	15.38	1050
2003-08-07	15.27	15.27	15.01	15.01	1200
2003-08-11	15.15	15.15	14.99	15.00	900
2003-08-12	15.47	15.47	15.47	15.47	150
2003-08-13	14.99	15.33	14.99	15.33	900
2003-08-15	14.99	14.99	14.99	14.99	300
2003-08-18	14.99	14.99	14.99	14.99	150
2003-08-19	15.17	15.17	15.17	15.17	1050
2003-08-20	15.17	15.17	15.17	15.17	150
2003-08-21	15.37	15.37	15.35	15.35	1350
2003-08-22	15.35	15.35	15.18	15.18	1050
2003-08-25	15.18	15.30	15.17	15.27	3750
2003-08-27	15.27	15.27	15.27	15.27	600
2003-08-28	15.27	15.27	15.13	15.13	1950
2003-08-29	15.27	15.27	15.27	15.27	300
2003-09-02	15.07	15.17	15.00	15.17	1650
2003-09-04	15.07	15.07	15.07	15.07	300
2003-09-05	15.47	15.47	15.47	15.47	300
2003-09-09	15.15	15.17	14.94	15.00	2400
2003-09-10	14.94	15.00	14.94	14.94	750
2003-09-11	14.94	14.94	14.33	14.63	5400
2003-09-12	14.83	14.83	14.48	14.48	2250
2003-09-15	14.82	14.82	14.82	14.82	150
2003-09-17	15.00	15.00	14.82	15.00	3600
2003-09-19	15.00	15.00	15.00	15.00	300
2003-09-24	15.10	15.10	15.10	15.10	750
2003-09-25	15.10	15.10	15.00	15.00	600
2003-09-29	15.00	15.00	15.00	15.00	150
2003-09-30	15.00	15.17	15.00	15.00	4650
2003-10-02	15.00	15.07	15.00	15.00	1500
2003-10-06	15.00	15.00	15.00	15.00	150
2003-10-07	15.07	15.07	15.07	15.07	150
2003-10-13	15.05	15.05	15.05	15.05	150
2003-10-14	15.05	15.20	15.00	15.17	3150
2003-10-16	15.07	15.07	15.07	15.07	150
2003-10-17	15.07	15.07	15.00	15.00	900
2003-10-21	15.01	15.07	15.00	15.00	3150
2003-10-22	15.03	15.17	15.00	15.00	14998
2003-10-23	15.05	15.05	15.05	15.05	450
2003-10-24	15.25	16.87	15.25	16.67	16798
2003-10-27	16.67	16.67	16.67	16.67	1650
2003-10-28	16.87	17.34	16.87	17.17	2400
2003-10-29	17.34	17.79	16.67	16.83	14098
2003-10-30	17.00	17.67	16.83	16.85	1650
2003-10-31	17.00	17.07	16.92	17.07	69597
2003-11-03	17.67	17.67	17.03	17.03	2550
2003-11-04	17.47	17.47	17.47	17.47	150
2003-11-05	17.45	17.45	17.45	17.45	1500
2003-11-07	17.04	17.07	17.04	17.07	5100
2003-11-10	17.08	17.08	17.08	17.08	450
2003-11-11	17.21	17.63	17.18	17.18	2700
2003-11-12	17.12	17.12	17.12	17.12	300
2003-11-14	17.18	17.33	17.17	17.17	3600
2003-11-17	17.36	17.36	17.17	17.33	5250
2003-11-18	17.27	17.27	17.17	17.17	4650
2003-11-19	17.24	17.50	17.24	17.43	3150
2003-11-20	17.44	17.81	17.17	17.50	3150
2003-11-21	17.56	17.87	17.53	17.67	3300
2003-11-25	17.70	17.70	17.70	17.70	150
2003-11-26	17.69	17.69	17.69	17.69	1050
2003-12-01	17.71	17.71	17.67	17.67	2100
2003-12-02	17.74	17.74	17.74	17.74	150
2003-12-03	17.90	18.13	17.90	18.00	2700
2003-12-04	18.31	18.35	18.31	18.35	450
2003-12-05	18.56	18.87	18.56	18.67	4500
2003-12-08	18.83	18.83	18.67	18.67	1350
2003-12-09	18.86	18.86	18.86	18.86	300
2003-12-10	18.64	18.64	18.64	18.64	7650
2003-12-11	18.00	19.09	18.00	18.25	11698
2003-12-12	18.89	18.89	18.67	18.67	1050
2003-12-15	18.84	19.39	18.84	19.31	1950
2003-12-16	19.07	19.27	18.27	19.10	12748
2003-12-17	18.95	19.23	18.87	19.23	1800
2003-12-18	18.99	18.99	18.60	18.67	7050
2003-12-19	18.80	18.80	18.80	18.80	750
2003-12-22	18.80	18.83	18.67	18.83	2250
2003-12-24	18.45	18.85	18.37	18.41	11398
2003-12-26	18.67	18.67	18.67	18.67	3300
2003-12-29	18.86	18.87	18.67	18.67	3150
2003-12-30	18.67	18.67	18.67	18.67	150
2003-12-31	18.86	18.86	18.67	18.67	2550
2004-01-02	18.67	18.67	18.67	18.67	1500
2004-01-05	19.23	19.23	18.67	18.80	12748
2004-01-06	18.83	19.00	18.67	18.99	4200
2004-01-07	18.68	18.68	18.68	18.68	450
2004-01-12	19.29	19.29	18.67	18.67	2400
2004-01-13	18.69	18.77	18.67	18.77	10798
2004-01-14	18.87	18.87	18.67	18.67	4950
2004-01-15	18.68	19.00	18.68	19.00	750
2004-01-16	18.71	18.71	18.70	18.71	1050
2004-01-20	18.70	19.00	18.69	19.00	55797
2004-01-21	18.71	18.71	18.71	18.71	750
2004-01-22	18.71	18.71	18.71	18.71	900
2004-01-23	18.70	19.00	18.70	19.00	4200
2004-01-26	19.00	19.00	19.00	19.00	1800
2004-01-28	19.03	19.05	19.03	19.05	3150
2004-01-29	19.60	19.60	19.00	19.19	14548
2004-01-30	19.04	21.33	19.04	21.33	5550
2004-02-02	20.00	20.11	20.00	20.00	1350
2004-02-03	20.00	21.00	20.00	21.00	1650
2004-02-04	20.00	20.62	20.00	20.62	3000
2004-02-05	20.67	20.67	20.05	20.05	2550
2004-02-06	20.10	20.10	20.10	20.10	3000
2004-02-09	20.23	20.67	20.23	20.67	600
2004-02-10	22.00	22.00	20.90	20.90	450
2004-02-12	20.15	20.67	20.11	20.11	2400
2004-02-13	20.00	20.00	19.52	19.90	4200
2004-02-17	19.44	19.51	19.23	19.37	14698
2004-02-18	19.23	19.33	19.23	19.23	2400
2004-02-20	19.33	19.33	19.33	19.33	2550
2004-02-23	19.23	19.90	19.23	19.67	3150
2004-02-24	20.33	20.33	19.67	19.67	6750
2004-02-25	21.33	21.33	20.66	20.66	900
2004-02-27	19.67	19.67	19.67	19.67	1500
2004-03-01	19.67	19.67	19.67	19.67	300
2004-03-02	19.67	19.67	19.67	19.67	300
2004-03-08	20.63	20.63	20.63	20.63	150
2004-03-09	19.67	19.67	19.67	19.67	150
2004-03-11	19.67	19.67	19.67	19.67	750
2004-03-12	19.67	19.67	19.67	19.67	300
2004-03-15	19.23	19.67	19.23	19.67	1650
2004-03-16	20.33	20.33	20.33	20.33	150
2004-03-17	20.33	20.33	20.33	20.33	4650
2004-03-22	19.67	19.67	19.67	19.67	5100
2004-03-23	19.67	20.03	19.67	20.03	7050
2004-03-24	19.67	19.67	19.67	19.67	4950
2004-03-25	19.67	19.67	19.61	19.61	450
2004-03-26	19.61	19.61	19.61	19.61	300
2004-03-29	19.54	19.54	19.33	19.33	6600
2004-03-30	19.35	19.35	19.33	19.33	450
2004-03-31	20.42	20.42	19.33	19.33	9600
2004-04-01	19.35	19.38	19.33	19.33	11698
2004-04-02	19.33	19.33	19.33	19.33	750
2004-04-05	19.33	19.33	19.33	19.33	450
2004-04-06	19.33	19.33	19.33	19.33	150
2004-04-07	19.33	19.33	19.33	19.33	750
2004-04-12	19.67	19.67	19.35	19.35	4350
2004-04-13	19.33	19.50	19.33	19.50	6150
2004-04-14	18.85	19.30	18.85	19.30	4500
2004-04-15	19.05	19.17	19.00	19.17	3300
2004-04-19	18.88	18.88	18.87	18.87	450
2004-04-20	18.87	19.32	18.87	18.87	1200
2004-04-21	18.90	18.90	18.90	18.90	300
2004-04-23	18.88	18.88	18.88	18.88	8250
2004-04-26	19.60	19.60	19.45	19.60	4200
2004-04-27	19.60	19.60	19.13	19.17	22798
2004-04-28	19.17	19.60	18.92	19.60	1650
2004-04-29	19.60	19.60	19.33	19.33	1800
2004-05-03	19.60	19.60	19.23	19.33	4950
2004-05-04	18.91	19.57	18.87	18.87	3450
2004-05-05	19.33	19.33	18.87	18.87	2100
2004-05-06	19.58	19.59	18.89	18.89	1650
2004-05-11	19.03	19.33	19.03	19.33	7950
2004-05-12	19.33	19.33	18.98	19.33	3000
2004-05-13	19.53	19.55	19.53	19.55	600
2004-05-14	18.88	18.90	18.88	18.90	300
2004-05-17	18.88	18.96	18.87	18.96	750
2004-05-21	18.87	18.87	18.50	18.50	3300
2004-05-24	19.59	19.59	18.30	18.50	12598
2004-05-25	18.50	18.50	18.50	18.50	1500
2004-05-26	18.40	18.40	18.37	18.37	1350
2004-05-27	18.19	18.40	18.19	18.39	1200
2004-05-28	18.40	18.40	18.40	18.40	150
2004-06-01	18.00	18.26	17.40	18.23	2400
2004-06-02	18.23	18.23	18.23	18.23	100
2004-06-03	17.75	17.75	17.75	17.75	400
2004-06-04	18.25	18.25	17.75	17.75	500
2004-06-07	17.50	18.48	17.50	18.31	1300
2004-06-08	18.45	18.45	18.17	18.17	600
2004-06-09	17.60	17.60	17.60	17.60	600
2004-06-10	18.00	18.00	17.75	17.75	500
2004-06-14	18.00	18.00	18.00	18.00	300
2004-06-15	18.00	18.30	18.00	18.25	1800
2004-06-16	18.22	18.22	18.22	18.22	200
2004-06-18	18.34	18.53	18.34	18.50	2200
2004-06-24	18.75	18.75	18.75	18.75	100
2004-06-25	18.70	18.75	18.70	18.75	500
2004-06-28	18.70	18.82	18.45	18.45	1800
2004-06-29	18.45	18.45	18.45	18.45	900
2004-06-30	18.99	18.99	18.29	18.29	900
2004-07-01	18.26	18.28	17.67	18.02	1200
2004-07-02	18.97	18.97	17.75	18.50	2600
2004-07-06	18.85	18.85	18.00	18.81	900
2004-07-07	18.50	18.50	18.50	18.50	500
2004-07-08	18.84	19.00	18.50	18.51	3900
2004-07-09	18.99	19.00	18.99	19.00	5500
2004-07-12	19.00	19.00	18.40	18.55	2600
2004-07-13	19.00	19.00	19.00	19.00	300
2004-07-14	19.00	19.00	18.50	18.50	1700
2004-07-15	18.99	18.99	18.99	18.99	500
2004-07-19	18.70	18.71	18.60	18.60	1300
2004-07-20	18.61	18.61	18.61	18.61	700
2004-07-22	18.61	18.61	18.55	18.55	300
2004-07-23	18.70	18.70	18.55	18.55	4000
2004-07-26	18.80	19.69	18.57	19.69	2200
2004-07-27	18.55	18.59	18.55	18.59	800
2004-07-30	18.52	18.52	18.50	18.50	600
2004-08-02	18.03	18.50	18.03	18.25	1400
2004-08-03	18.46	18.46	18.46	18.46	600
2004-08-05	17.91	17.91	17.79	17.79	200
2004-08-09	18.00	18.00	17.55	17.91	2100
2004-08-11	17.90	17.90	17.85	17.85	500
2004-08-12	18.40	18.40	17.90	18.05	4200
2004-08-16	17.90	17.90	17.90	17.90	300
2004-08-17	17.91	18.38	17.91	18.00	3700
2004-08-19	18.25	18.45	18.25	18.44	800
2004-08-20	18.90	18.90	18.90	18.90	1500
2004-08-23	18.25	18.25	18.25	18.25	2600
2004-08-24	18.05	18.05	18.05	18.05	800
2004-08-26	18.50	18.50	18.50	18.50	300
2004-09-01	18.25	18.50	18.25	18.41	1900
2004-09-02	18.70	18.70	18.70	18.70	100
2004-09-07	18.90	19.35	18.82	19.35	6700
2004-09-08	19.00	19.70	19.00	19.70	4500
2004-09-09	19.70	19.94	19.27	19.70	1700
2004-09-10	19.70	19.70	19.25	19.25	600
2004-09-13	19.25	19.25	19.25	19.25	800
2004-09-16	19.25	19.25	19.25	19.25	300
2004-09-17	19.25	19.25	19.00	19.00	500
2004-09-20	19.00	19.00	18.50	19.00	11200
2004-09-21	18.50	18.50	18.50	18.50	100
2004-09-22	18.50	18.50	18.50	18.50	1500
2004-09-23	18.50	18.50	18.50	18.50	1200
2004-09-24	18.75	18.75	17.91	17.91	1000
2004-09-27	18.00	18.02	18.00	18.00	1500
2004-09-29	18.30	18.43	18.30	18.43	900
2004-09-30	18.15	18.52	18.00	18.52	700
2004-10-01	18.00	18.00	18.00	18.00	1000
2004-10-11	18.24	18.24	18.20	18.20	800
2004-10-14	18.24	18.25	18.24	18.25	400
2004-10-15	18.00	18.23	18.00	18.06	16600
2004-10-18	18.20	18.20	18.20	18.20	2000
2004-10-19	18.00	18.31	18.00	18.31	6600
2004-10-22	18.11	18.11	18.10	18.10	400
2004-10-25	18.00	18.25	18.00	18.25	5600
2004-10-27	18.31	18.31	18.31	18.31	200
2004-10-28	18.31	19.00	18.31	18.45	6000
2004-10-29	19.25	19.63	19.00	19.00	1000
2004-11-01	19.10	19.27	19.10	19.27	8200
2004-11-02	18.60	18.60	18.60	18.60	300
2004-11-04	19.45	19.45	19.22	19.22	1200
2004-11-05	19.45	20.75	19.45	20.75	2700
2004-11-08	20.11	20.11	20.11	20.11	200
2004-11-09	20.03	20.22	19.00	19.00	3000
2004-11-10	19.02	19.50	19.02	19.50	800
2004-11-11	19.99	19.99	19.99	19.99	400
2004-11-12	19.98	19.98	19.20	19.98	2700
2004-11-15	19.49	19.75	19.49	19.75	5900
2004-11-16	19.50	19.65	19.50	19.65	57900
2004-11-17	19.80	20.19	19.80	20.19	1100
2004-11-18	20.00	20.00	19.90	19.90	5400
2004-11-19	20.00	20.00	19.56	19.56	1500
2004-11-22	19.60	19.90	19.35	19.75	5500
2004-11-23	19.45	19.45	19.45	19.45	200
2004-11-24	20.00	20.20	20.00	20.20	1100
2004-11-29	20.00	20.00	20.00	20.00	600
2004-11-30	21.74	21.74	20.00	20.00	2200
2004-12-01	19.79	19.79	19.60	19.60	600
2004-12-02	20.61	20.61	20.61	20.61	300
2004-12-03	20.61	20.61	20.61	20.61	800
2004-12-07	20.25	20.25	20.08	20.08	500
2004-12-08	20.50	20.50	19.50	20.40	1000
2004-12-09	19.50	19.50	19.25	19.25	1200
2004-12-13	20.50	21.25	20.44	20.75	4000
2004-12-14	19.41	19.41	19.41	19.41	200
2004-12-15	19.41	21.20	19.41	20.70	800
2004-12-16	20.67	21.50	20.56	21.50	6600
2004-12-17	20.83	20.85	20.83	20.83	900
2004-12-20	20.01	21.91	20.01	21.65	3500
2004-12-22	21.50	21.50	21.39	21.39	900
2004-12-23	21.28	21.28	21.00	21.00	3000
2004-12-27	21.51	21.51	20.45	21.45	1000
2004-12-28	20.65	21.99	20.65	21.86	2600
2004-12-29	20.40	21.90	20.40	21.90	900
2004-12-30	20.70	21.50	20.70	21.50	1000
2004-12-31	21.00	21.00	21.00	21.00	200
2005-01-03	21.00	21.55	21.00	21.50	2400
2005-01-04	21.20	21.43	21.20	21.43	2500
2005-01-05	21.00	22.00	21.00	22.00	800
2005-01-06	21.10	21.91	21.04	21.91	1400
2005-01-07	20.70	21.41	20.70	21.30	2300
2005-01-10	21.26	21.26	21.01	21.01	400
2005-01-11	21.57	21.57	21.57	21.57	300
2005-01-12	21.00	21.30	20.80	21.30	1900
2005-01-13	20.70	21.69	20.70	21.69	900
2005-01-18	21.69	21.99	21.69	21.95	1400
2005-01-19	21.99	21.99	20.57	21.73	1500
2005-01-20	21.20	21.20	21.10	21.10	2300
2005-01-21	21.00	21.00	20.58	21.00	1700
2005-01-24	20.99	21.00	20.99	21.00	400
2005-01-25	21.00	21.00	21.00	21.00	300
2005-01-26	21.10	21.50	21.10	21.50	1400
2005-01-28	21.00	21.10	21.00	21.00	1800
2005-01-31	21.00	21.25	21.00	21.25	900
2005-02-03	21.00	21.10	21.00	21.10	5000
2005-02-04	21.00	21.00	20.56	20.56	600
2005-02-08	21.25	21.25	21.19	21.19	300
2005-02-09	21.00	21.00	21.00	21.00	500
2005-02-10	21.01	21.01	20.85	20.85	1000
2005-02-15	20.80	20.80	20.71	20.71	800
2005-02-18	20.75	20.75	20.75	20.75	100
2005-02-22	20.89	20.89	20.89	20.89	100
2005-02-23	20.55	20.65	20.55	20.65	800
2005-02-25	20.55	21.09	20.55	20.85	5000
2005-02-28	20.63	20.63	20.63	20.63	1000
2005-03-01	20.88	20.88	20.88	20.88	400
2005-03-02	20.55	20.55	20.00	20.40	2400
2005-03-03	20.45	20.45	20.45	20.45	100
2005-03-04	20.35	20.55	20.35	20.55	14700
2005-03-07	20.40	20.40	20.40	20.40	1200
2005-03-08	20.40	20.40	20.35	20.35	4500
2005-03-09	20.35	20.35	20.34	20.35	13900
2005-03-11	20.43	21.05	20.35	21.05	9200
2005-03-14	21.23	21.23	20.47	20.47	1200
2005-03-15	20.75	20.83	20.75	20.83	200
2005-03-16	20.19	21.20	20.19	21.20	1000
2005-03-21	20.20	21.20	20.20	21.20	800
2005-03-22	20.50	20.54	20.20	20.54	2500
2005-03-23	20.54	20.54	20.54	20.54	1300
2005-03-24	20.52	20.52	20.45	20.50	1400
2005-03-28	20.45	20.45	20.45	20.45	300
2005-03-30	20.50	20.68	20.45	20.68	900
2005-03-31	21.20	21.20	21.20	21.20	100
2005-04-04	20.50	21.00	20.50	20.95	800
2005-04-05	21.00	21.10	20.90	21.10	5300
2005-04-06	20.75	20.75	20.75	20.75	1000
2005-04-07	20.75	20.75	20.75	20.75	600
2005-04-11	20.75	20.75	20.75	20.75	200
2005-04-12	20.75	20.89	20.75	20.89	2300
2005-04-13	20.75	20.89	20.55	20.75	6400
2005-04-14	20.00	20.75	20.00	20.46	2100
2005-04-15	20.45	20.90	20.45	20.90	9800
2005-04-18	20.90	20.90	20.50	20.50	2600
2005-04-19	20.05	20.05	20.05	20.05	200
2005-04-20	20.50	20.50	20.50	20.50	100
2005-04-21	20.50	20.50	20.50	20.50	400
2005-04-22	20.45	20.50	20.45	20.50	700
2005-04-25	20.45	20.45	20.10	20.10	300
2005-04-26	20.45	20.50	20.34	20.50	3900
2005-04-27	20.31	20.31	20.30	20.30	400
2005-04-28	20.50	20.52	20.50	20.50	1100
2005-05-02	20.50	20.50	20.10	20.26	2800
2005-05-03	20.50	20.50	20.50	20.50	300
2005-05-04	20.50	20.50	20.10	20.10	300
2005-05-05	20.98	20.98	20.52	20.52	1200
2005-05-06	21.00	21.00	21.00	21.00	500
2005-05-09	20.51	21.00	20.10	20.14	2600
2005-05-12	20.15	20.15	20.15	20.15	600
2005-05-13	24.00	24.00	20.63	20.70	12700
2005-05-16	20.14	20.68	20.11	20.68	1100
2005-05-17	20.75	20.75	20.57	20.57	300
2005-05-18	20.63	20.63	20.63	20.63	100
2005-05-20	20.10	20.30	20.10	20.30	4100
2005-05-23	20.45	20.95	20.45	20.95	400
2005-05-24	20.75	20.75	20.74	20.74	300
2005-05-25	20.99	20.99	20.99	20.99	200
2005-05-26	20.75	20.75	20.00	20.15	4500
2005-05-27	20.15	20.55	19.95	20.55	7900
2005-06-02	20.50	20.50	20.50	20.50	500
2005-06-03	20.25	20.29	20.25	20.29	500
2005-06-06	20.25	20.25	20.25	20.25	200
2005-06-07	20.00	20.75	19.83	20.75	3100
2005-06-09	19.99	20.25	19.99	20.25	1000
2005-06-10	20.85	20.85	20.85	20.85	300
2005-06-14	21.00	21.00	21.00	21.00	400
2005-06-15	21.48	21.48	20.25	20.50	1600
2005-06-16	21.00	21.00	20.99	20.99	500
2005-06-17	21.00	21.00	21.00	21.00	200
2005-06-20	20.27	20.27	20.27	20.27	300
2005-06-21	21.00	21.00	20.75	21.00	2900
2005-06-22	21.00	21.00	21.00	21.00	700
2005-06-23	20.75	21.50	20.75	21.05	4600
2005-06-24	21.05	21.05	21.05	21.05	300
2005-06-27	20.71	21.00	20.71	21.00	3100
2005-06-28	21.15	21.15	21.15	21.15	3000
2005-06-29	21.00	21.00	21.00	21.00	2000
2005-06-30	21.00	21.00	21.00	21.00	400
2005-07-01	21.00	21.00	21.00	21.00	1400
2005-07-05	21.00	21.35	21.00	21.35	500
2005-07-07	21.35	22.00	21.35	21.51	2400
2005-07-08	21.32	21.32	21.00	21.00	600
2005-07-11	21.50	21.71	21.50	21.71	300
2005-07-12	21.03	21.59	21.03	21.46	2700
2005-07-13	21.50	21.75	21.50	21.75	1400
2005-07-14	21.50	21.50	21.50	21.50	1000
2005-07-18	21.87	21.87	21.87	21.87	200
2005-07-19	21.60	22.00	21.60	22.00	2600
2005-07-20	22.50	22.50	22.50	22.50	100
2005-07-21	21.88	22.30	21.88	22.30	500
2005-07-22	22.00	22.50	22.00	22.40	700
2005-07-25	22.49	22.49	21.90	21.90	200
2005-07-26	22.70	22.70	22.70	22.70	500
2005-07-28	22.11	22.37	22.11	22.37	700
2005-07-29	22.10	22.11	22.10	22.11	400
2005-08-01	22.10	22.10	22.10	22.10	300
2005-08-03	22.25	22.25	22.10	22.19	800
2005-08-04	22.10	22.18	22.10	22.10	1100
2005-08-05	22.25	22.25	22.10	22.25	2200
2005-08-09	22.10	22.10	22.00	22.00	400
2005-08-10	22.00	22.00	22.00	22.00	200
2005-08-11	22.00	22.00	22.00	22.00	100
2005-08-12	22.40	22.40	22.40	22.40	100
2005-08-15	22.50	22.50	22.50	22.50	900
2005-08-16	22.25	22.25	22.25	22.25	500
2005-08-17	22.50	22.50	22.00	22.00	1000
2005-08-18	22.04	22.04	22.02	22.02	300
2005-08-22	22.00	22.50	22.00	22.00	2200
2005-08-23	22.12	22.26	21.95	21.95	1600
2005-08-24	21.95	22.25	21.95	22.25	900
2005-08-25	22.50	22.50	22.50	22.50	200
2005-08-26	22.00	22.00	21.90	21.90	700
2005-08-29	22.00	22.00	21.90	21.90	2100
2005-08-30	21.90	21.90	21.45	21.66	19900
2005-08-31	21.48	21.50	21.45	21.50	6700
2005-09-01	22.00	22.00	22.00	22.00	300
2005-09-02	21.40	21.40	21.40	21.40	300
2005-09-06	21.64	21.64	21.58	21.58	1500
2005-09-07	21.25	21.25	21.25	21.25	1400
2005-09-09	21.25	21.25	21.25	21.25	800
2005-09-12	21.25	21.25	21.25	21.25	1600
2005-09-13	21.25	21.25	21.25	21.25	200
2005-09-14	21.30	21.88	21.25	21.74	7600
2005-09-15	21.31	21.31	21.30	21.30	2200
2005-09-16	21.25	21.25	21.25	21.25	900
2005-09-19	21.25	21.67	21.25	21.67	1100
2005-09-20	21.53	21.55	21.10	21.11	7600
2005-09-21	21.15	21.15	21.10	21.10	3300
2005-09-22	21.10	21.10	21.10	21.10	200
2005-09-26	22.75	22.75	21.00	21.00	3100
2005-09-27	20.78	20.78	20.50	20.50	600
2005-09-30	20.51	20.51	20.51	20.51	100
2005-10-03	20.50	20.50	20.30	20.30	800
2005-10-06	20.20	20.20	19.90	19.90	1800
2005-10-07	19.70	19.70	19.70	19.70	100
2005-10-11	19.70	20.46	19.70	20.46	1500
2005-10-13	20.05	20.25	19.70	20.25	2000
2005-10-17	20.48	20.48	20.48	20.48	200
2005-10-19	19.76	19.76	19.70	19.70	400
2005-10-20	19.70	19.70	19.70	19.70	1600
2005-10-24	20.00	20.00	19.70	19.70	900
2005-10-25	19.70	19.70	19.70	19.70	600
2005-10-26	19.70	19.74	19.70	19.70	1400
2005-10-27	19.70	19.70	19.70	19.70	100
2005-11-01	19.70	19.70	19.70	19.70	200
2005-11-02	20.00	20.00	19.70	19.70	1900
2005-11-03	19.76	19.78	19.70	19.70	900
2005-11-04	19.80	20.00	19.70	19.70	700
2005-11-07	19.70	20.00	19.70	20.00	300
2005-11-08	20.00	20.00	19.85	19.85	10400
2005-11-09	19.70	19.70	19.25	19.25	1100
2005-11-14	19.02	19.02	19.00	19.00	300
2005-11-15	18.92	18.92	18.92	18.92	200
2005-11-16	18.55	19.30	18.34	19.30	2400
2005-11-17	18.46	18.71	18.46	18.71	200
2005-11-18	18.70	19.52	17.92	18.80	4200
2005-11-21	18.79	18.80	18.78	18.80	800
2005-11-22	18.91	18.91	18.10	18.10	800
2005-11-23	18.58	19.85	18.57	19.55	3200
2005-11-25	19.85	19.85	19.56	19.56	1100
2005-11-28	19.77	19.90	19.75	19.90	3300
2005-11-29	19.75	19.75	19.75	19.75	1000
2005-11-30	19.75	19.75	19.75	19.75	100
2005-12-01	19.25	19.29	19.25	19.29	300
2005-12-02	19.00	19.00	19.00	19.00	700
2005-12-05	19.00	19.47	18.40	19.08	1400
2005-12-07	19.43	19.43	19.43	19.43	500
2005-12-08	19.06	19.15	19.00	19.01	3900
2005-12-12	19.34	19.34	18.42	18.94	1900
2005-12-13	18.25	18.85	18.20	18.85	2400
2005-12-14	18.55	18.55	18.53	18.53	1000
2005-12-15	19.00	20.40	19.00	20.25	9800
2005-12-16	19.51	19.72	19.50	19.72	3300
2005-12-19	19.51	19.56	19.51	19.56	400
2005-12-21	19.54	19.54	19.46	19.46	800
2005-12-22	19.50	19.51	19.46	19.46	1300
2005-12-23	19.55	19.85	19.55	19.56	300
2005-12-27	19.94	19.94	19.70	19.70	1000
2005-12-29	19.70	19.70	19.70	19.70	300
2006-01-03	19.55	19.55	19.00	19.00	2000
2006-01-04	18.29	18.66	18.29	18.50	3800
2006-01-05	18.24	18.70	18.21	18.38	1700
2006-01-06	18.35	18.35	18.00	18.00	3500
2006-01-09	18.51	18.75	18.51	18.70	2300
2006-01-10	18.72	19.47	18.33	18.33	1300
2006-01-11	18.00	18.24	17.85	17.85	3600
2006-01-12	18.04	18.20	18.04	18.20	200
2006-01-13	18.01	18.08	18.01	18.08	300
2006-01-17	18.24	18.25	18.23	18.24	2000
2006-01-18	18.05	18.05	18.00	18.00	1000
2006-01-19	18.03	18.92	18.03	18.87	2600
2006-01-20	18.72	19.00	18.72	19.00	1400
2006-01-23	19.00	19.00	19.00	19.00	300
2006-01-24	19.23	19.23	19.23	19.23	1700
2006-01-25	19.24	19.25	19.23	19.23	2900
2006-01-26	19.03	19.07	19.03	19.05	700
2006-01-27	19.03	19.05	19.03	19.05	500
2006-01-30	19.03	19.05	19.03	19.05	2100
2006-01-31	19.13	19.13	19.04	19.06	1000
2006-02-01	19.03	19.05	18.01	18.84	13700
2006-02-02	18.64	19.01	18.64	19.00	2400
2006-02-03	18.56	18.67	18.25	18.38	5000
2006-02-06	18.10	18.10	18.10	18.10	100
2006-02-08	18.50	18.50	18.28	18.28	500
2006-02-09	18.15	18.40	18.15	18.40	400
2006-02-10	18.10	18.22	18.00	18.00	5200
2006-02-13	18.10	18.10	17.75	17.75	1900
2006-02-16	17.93	17.97	17.85	17.97	1500
2006-02-17	18.05	18.05	18.05	18.05	400
2006-02-22	18.32	18.38	18.19	18.20	1500
2006-02-23	17.86	17.91	17.85	17.86	1500
2006-02-24	18.25	19.22	18.25	18.49	900
2006-02-27	18.38	19.20	18.35	18.35	1300
2006-02-28	18.21	18.93	18.20	18.20	1500
2006-03-01	18.20	18.65	18.20	18.37	800
2006-03-02	18.08	18.08	18.05	18.05	500
2006-03-03	19.20	19.20	18.50	18.50	1400
2006-03-06	18.30	18.48	18.00	18.48	3300
2006-03-08	18.00	18.00	18.00	18.00	9900
2006-03-09	17.90	18.00	17.90	18.00	1600
2006-03-10	18.00	18.12	18.00	18.12	3500
2006-03-15	18.25	18.25	18.25	18.25	200
2006-03-16	18.25	18.25	17.85	17.85	2400
2006-03-20	17.85	18.00	17.85	18.00	1800
2006-03-21	18.00	18.00	18.00	18.00	1300
2006-03-22	17.85	18.10	17.44	18.10	2500
2006-03-23	18.01	18.01	18.01	18.01	100
2006-03-27	18.10	18.74	18.04	18.60	3800
2006-03-28	18.69	18.75	18.54	18.75	4600
2006-03-29	19.00	19.19	19.00	19.19	1800
2006-03-30	19.30	19.30	19.30	19.30	100
2006-03-31	19.66	19.66	19.22	19.22	1500
2006-04-03	19.67	19.95	19.47	19.89	1700
2006-04-04	19.36	19.37	19.36	19.37	1500
2006-04-05	19.51	19.51	19.12	19.12	600
2006-04-06	19.01	19.01	18.17	18.36	3000
2006-04-07	18.37	18.97	18.37	18.75	500
2006-04-10	18.40	19.40	18.40	18.53	600
2006-04-11	18.60	18.60	18.50	18.60	1100
2006-04-12	18.65	18.75	18.60	18.75	10400
2006-04-13	18.50	18.50	18.25	18.25	6800
2006-04-17	18.85	18.94	18.50	18.89	1600
2006-04-18	18.51	18.51	18.50	18.50	500
2006-04-19	18.50	18.50	18.50	18.50	900
2006-04-21	18.50	18.50	18.10	18.30	1300
2006-04-25	18.30	18.30	18.30	18.30	200
2006-04-26	18.09	18.30	18.09	18.30	500
2006-05-01	18.44	18.50	18.44	18.50	700
2006-05-02	18.50	18.50	18.09	18.13	6600
2006-05-03	18.43	18.70	18.43	18.60	3000
2006-05-04	18.60	18.60	18.20	18.20	4600
2006-05-08	18.62	18.70	18.39	18.39	1500
2006-05-09	18.20	18.45	18.20	18.22	1600
2006-05-10	18.70	18.70	18.70	18.70	800
2006-05-11	18.11	18.11	18.07	18.07	1000
2006-05-12	18.01	18.07	17.53	17.57	2400
2006-05-15	17.96	17.96	17.95	17.96	1600
2006-05-17	18.00	18.50	18.00	18.50	3100
2006-05-18	18.05	18.60	18.05	18.60	900
2006-05-19	18.68	18.68	18.17	18.33	600
2006-05-22	17.95	17.95	17.95	17.95	200
2006-05-23	18.60	18.60	18.60	18.60	100
2006-05-24	18.16	18.16	17.50	17.95	3600
2006-05-30	17.95	17.95	17.95	17.95	1100
2006-05-31	18.00	18.24	18.00	18.24	600
2006-06-05	18.20	18.20	17.55	17.75	1000
2006-06-07	17.50	17.92	17.50	17.92	400
2006-06-09	18.00	18.43	18.00	18.43	500
2006-06-12	18.01	18.01	17.56	17.56	900
2006-06-13	17.98	18.50	17.79	17.79	1300
2006-06-14	17.80	18.00	17.50	18.00	1100
2006-06-15	18.30	18.30	18.30	18.30	3000
2006-06-16	18.47	18.47	17.35	17.51	1300
2006-06-19	17.50	17.50	17.50	17.50	300
2006-06-22	17.10	17.24	17.01	17.24	800
2006-06-26	17.06	17.06	17.00	17.00	1100
2006-06-27	16.62	17.06	16.61	16.80	6400
2006-06-28	16.75	16.75	16.75	16.75	1400
2006-06-29	16.74	16.74	16.55	16.72	3200
2006-06-30	16.45	17.24	16.25	17.24	3700
2006-07-05	17.00	17.29	16.31	17.19	6100
2006-07-06	17.21	17.21	17.21	17.21	300
2006-07-07	17.48	17.49	17.17	17.49	1450
2006-07-10	17.92	17.95	17.50	17.65	2568
2006-07-11	17.63	17.65	17.57	17.57	995
2006-07-12	16.92	17.00	16.92	17.00	300
2006-07-13	17.32	17.32	17.32	17.32	300
2006-07-14	17.30	17.30	17.30	17.30	500
2006-07-17	16.88	17.29	16.35	16.79	5156
2006-07-18	17.00	17.30	17.00	17.25	3726
2006-07-19	16.76	17.30	16.76	17.25	2560
2006-07-25	17.75	18.10	17.75	17.75	7785
2006-07-26	17.60	17.61	17.60	17.61	2380
2006-07-27	17.57	17.84	17.57	17.77	326
2006-07-28	17.70	17.70	17.70	17.70	200
2006-07-31	17.75	17.75	17.74	17.74	438
2006-08-02	17.50	18.17	17.50	18.16	780
2006-08-03	17.75	18.11	17.75	18.11	3000
2006-08-07	17.75	17.87	17.75	17.75	4504
2006-08-08	17.80	17.95	17.80	17.94	1419
2006-08-09	17.20	17.51	17.15	17.51	6108
2006-08-10	17.58	17.58	17.58	17.58	300
2006-08-11	17.55	17.59	17.50	17.59	2144
2006-08-14	17.59	17.59	17.59	17.59	500
2006-08-15	18.06	18.06	18.06	18.06	1100
2006-08-17	18.00	18.05	17.85	17.98	1413
2006-08-18	17.96	17.96	17.91	17.91	550
2006-08-21	17.60	17.78	17.27	17.78	1900
2006-08-22	17.63	17.63	17.19	17.45	800
2006-08-23	17.22	17.22	16.91	17.21	2876
2006-08-25	17.08	17.08	17.08	17.08	225
2006-08-28	17.01	17.01	16.36	16.40	6773
2006-08-29	16.21	16.53	16.21	16.25	1267
2006-08-30	16.45	16.45	16.45	16.45	600
2006-08-31	16.46	16.76	16.40	16.40	2900
2006-09-01	17.20	17.20	16.56	16.56	325
2006-09-05	16.35	16.35	16.35	16.35	250
2006-09-06	16.45	16.45	16.45	16.45	100
2006-09-08	16.45	16.60	16.45	16.60	9827
2006-09-11	16.45	16.45	16.45	16.45	836
2006-09-12	16.45	16.45	16.45	16.45	1110
2006-09-14	16.50	16.75	16.49	16.75	1592
2006-09-15	16.55	16.55	16.50	16.50	3352
2006-09-18	16.50	16.60	16.48	16.48	6345
2006-09-20	16.89	17.12	16.66	17.12	1802
2006-09-25	16.50	16.50	16.50	16.50	1000
2006-09-26	16.70	17.50	16.50	17.00	5982
2006-09-27	16.94	17.09	16.51	17.09	956
2006-09-28	17.49	17.49	17.30	17.30	1560
2006-10-03	16.77	16.77	16.77	16.77	400
2006-10-04	17.48	17.49	17.48	17.49	300
2006-10-05	17.50	17.50	17.50	17.50	500
2006-10-06	17.04	17.50	17.00	17.50	3700
2006-10-09	17.00	18.24	17.00	17.81	3844
2006-10-11	18.00	18.00	18.00	18.00	1300
2006-10-13	17.30	17.30	17.30	17.30	200
2006-10-17	17.32	17.32	17.32	17.32	200
2006-10-19	18.25	18.45	18.25	18.25	1905
2006-10-20	18.15	18.15	18.07	18.07	2295
2006-10-23	17.60	17.79	17.60	17.79	1200
2006-10-24	17.81	18.05	17.80	18.05	1922
2006-10-25	17.56	17.56	17.25	17.50	1802
2006-10-26	17.50	17.60	17.49	17.60	9498
2006-10-30	17.75	17.75	17.75	17.75	1000
2006-10-31	17.02	17.25	17.02	17.02	1385
2006-11-01	17.20	17.20	17.00	17.00	901
2006-11-02	17.00	17.00	17.00	17.00	1600
2006-11-03	17.38	17.53	17.38	17.50	3125
2006-11-06	17.50	17.50	17.06	17.16	1297
2006-11-07	16.80	17.25	16.80	17.25	1023
2006-11-08	17.10	17.10	17.10	17.10	300
2006-11-09	17.30	17.30	17.30	17.30	1120
2006-11-14	17.12	17.12	17.12	17.12	0
2006-11-15	17.63	17.65	17.63	17.65	750
2006-11-16	17.75	17.75	17.75	17.75	700
2006-11-20	17.65	17.90	17.65	17.90	1749
2006-11-21	18.00	18.25	18.00	18.25	1773
2006-11-22	17.90	17.90	17.90	17.90	901
2006-11-24	18.00	18.00	18.00	18.00	100
2006-11-27	17.63	17.65	17.50	17.50	2332
2006-11-28	17.50	17.50	17.00	17.06	4800
2006-11-29	17.25	17.75	17.00	17.75	8269
2006-11-30	17.75	17.96	17.75	17.85	3764
2006-12-01	17.80	17.85	17.80	17.85	1230
2006-12-04	17.66	17.85	17.66	17.85	2277
2006-12-05	17.75	17.95	17.75	17.75	2108
2006-12-06	17.90	18.00	17.90	17.90	5374
2006-12-07	18.00	18.00	18.00	18.00	100
2006-12-08	18.00	18.86	18.00	18.61	6144
2006-12-11	18.13	18.35	17.99	17.99	1400
2006-12-12	17.98	18.35	17.98	18.04	3282
2006-12-13	17.79	18.01	17.75	18.01	571
2006-12-15	17.71	18.84	17.71	18.51	3684
2006-12-18	18.00	18.18	17.88	17.95	2862
2006-12-19	18.04	18.05	17.86	18.00	8354
2006-12-21	17.80	17.95	17.80	17.95	1700
2006-12-22	17.90	17.90	17.90	17.90	150
2006-12-26	18.23	18.23	17.88	17.88	1959
2006-12-27	17.93	18.06	17.93	18.05	4651
2006-12-28	17.88	18.05	17.88	18.05	278
2006-12-29	17.66	17.66	17.66	17.66	870
2007-01-03	17.50	17.50	17.45	17.45	300
2007-01-04	17.25	17.25	16.94	16.94	5082
2007-01-05	17.01	17.03	17.01	17.03	400
2007-01-08	17.14	17.41	16.92	17.41	503
2007-01-09	17.25	17.25	17.25	17.25	1100
2007-01-10	17.25	17.25	17.25	17.25	225
2007-01-11	17.25	17.49	17.00	17.04	6769
2007-01-12	16.86	17.00	16.86	17.00	1405
2007-01-16	16.95	17.00	16.95	16.95	2053
2007-01-17	16.99	16.99	16.85	16.85	3885
2007-01-18	16.94	16.94	16.85	16.85	400
2007-01-22	16.85	17.19	16.85	17.04	2537
2007-01-23	16.86	17.00	16.86	17.00	344
2007-01-25	17.17	17.90	17.17	17.90	2999
2007-01-26	17.25	17.25	16.85	16.85	1273
2007-01-29	17.00	17.02	16.85	16.90	5382
2007-01-30	16.86	17.00	16.86	17.00	1600
2007-01-31	16.99	17.03	16.99	17.03	3229
2007-02-01	17.15	17.27	17.15	17.27	352
2007-02-02	16.96	17.25	16.96	17.25	1900
2007-02-05	17.26	17.31	16.85	16.86	3131
2007-02-06	17.00	17.04	17.00	17.03	500
2007-02-07	17.05	17.05	17.05	17.05	430
2007-02-09	17.03	17.03	16.85	16.86	650
2007-02-12	16.85	16.88	16.85	16.85	1100
2007-02-13	16.85	16.95	16.85	16.86	1025
2007-02-14	16.85	17.20	16.85	17.20	1583
2007-02-15	17.20	17.20	17.00	17.00	3316
2007-02-16	16.85	16.85	16.85	16.85	180
2007-02-21	16.88	17.21	16.88	17.21	992
2007-02-23	17.11	17.12	17.05	17.05	550
2007-02-26	16.96	16.96	16.95	16.95	700
2007-02-28	17.29	17.29	17.00	17.00	3138
2007-03-01	17.03	17.03	17.00	17.00	300
2007-03-05	17.00	17.05	16.95	16.95	938
2007-03-06	16.85	16.85	16.85	16.85	1075
2007-03-07	17.16	17.16	17.16	17.16	100
2007-03-08	16.85	17.00	16.85	17.00	3045
2007-03-12	17.00	17.00	16.85	17.00	8800
2007-03-13	16.85	16.85	16.75	16.75	200
2007-03-14	17.00	17.00	17.00	17.00	1596
2007-03-16	16.75	16.75	16.69	16.70	2550
2007-03-19	16.65	16.65	16.65	16.65	900
2007-03-20	16.65	16.85	16.50	16.85	2767
2007-03-22	16.60	16.70	16.45	16.57	5355
2007-03-23	16.30	16.50	16.30	16.30	2790
2007-03-26	16.11	16.36	16.07	16.09	5649
2007-03-27	16.01	16.03	15.28	15.60	13422
2007-03-28	15.93	15.93	15.84	15.84	261
2007-03-29	15.53	15.60	15.33	15.60	3263
2007-03-30	15.55	15.65	15.46	15.46	10647
2007-04-02	15.50	15.60	15.47	15.50	2963
2007-04-03	15.78	15.78	15.40	15.40	1750
2007-04-04	15.35	15.39	15.20	15.33	1951
2007-04-05	15.20	15.58	15.20	15.58	1980
2007-04-09	15.40	15.50	15.20	15.20	1056
2007-04-10	15.20	15.45	15.20	15.21	1418
2007-04-11	15.20	15.50	15.20	15.50	1719
2007-04-12	15.50	15.56	15.50	15.56	700
2007-04-13	15.60	15.65	15.50	15.65	8023
2007-04-16	15.49	15.77	15.49	15.77	400
2007-04-18	15.44	15.99	15.36	15.74	14967
2007-04-19	15.75	15.75	15.42	15.63	700
2007-04-20	15.35	15.35	15.15	15.17	5900
2007-04-23	15.50	15.50	15.17	15.35	1099
2007-04-24	15.50	16.00	15.50	15.92	5990
2007-04-25	15.93	16.01	15.93	16.00	3407
2007-04-26	16.25	16.25	16.03	16.03	938
2007-04-27	16.24	16.50	16.24	16.27	2516
2007-04-30	16.66	16.66	16.66	16.66	800
2007-05-01	16.30	16.33	16.01	16.11	5851
2007-05-02	16.25	16.50	16.25	16.50	3700
2007-05-03	16.75	17.01	16.74	17.01	22278
2007-05-04	16.86	17.00	16.82	16.82	4425
2007-05-07	16.90	16.90	16.60	16.90	14568
2007-05-08	16.87	17.32	16.87	17.32	7535
2007-05-09	17.25	17.27	17.25	17.25	1725
2007-05-10	17.04	17.06	16.61	16.61	800
2007-05-11	16.85	16.85	16.85	16.85	100
2007-05-14	16.80	16.80	16.80	16.80	200
2007-05-15	16.97	16.97	16.87	16.87	400
2007-05-16	16.97	17.15	16.97	17.05	2050
2007-05-17	17.00	17.09	17.00	17.09	2060
2007-05-18	17.00	17.06	16.75	16.89	3985
2007-05-21	16.80	17.25	16.80	17.25	3150
2007-05-22	16.97	17.60	16.94	17.60	6800
2007-05-23	17.53	17.56	17.08	17.37	3917
2007-05-24	17.34	17.35	17.34	17.35	600
2007-05-29	17.35	17.50	17.30	17.50	1000
2007-05-30	17.26	17.26	17.26	17.26	100
2007-05-31	17.47	17.65	17.47	17.51	3333
2007-06-01	17.53	17.54	17.53	17.54	500
2007-06-04	17.31	17.75	17.31	17.61	720
2007-06-05	17.51	17.60	17.50	17.50	1400
2007-06-06	17.50	17.50	17.50	17.50	458
2007-06-08	17.38	17.38	17.07	17.07	1790
2007-06-11	17.06	17.06	17.06	17.06	600
2007-06-12	17.20	17.21	17.06	17.20	6661
2007-06-14	17.00	17.16	17.00	17.16	1194
2007-06-15	17.00	17.25	17.00	17.25	10051
2007-06-18	17.10	17.35	17.10	17.19	1400
2007-06-19	17.05	17.19	17.05	17.19	725
2007-06-20	16.97	16.97	16.96	16.96	750
2007-06-21	17.11	17.20	17.11	17.16	1044
2007-06-22	16.96	17.08	16.58	17.08	1407
2007-06-25	16.67	16.67	16.60	16.60	649
2007-06-26	16.60	16.60	16.56	16.56	1393
2007-06-27	16.56	16.56	16.55	16.55	3138
2007-06-28	16.19	16.34	16.05	16.26	8851
2007-06-29	15.95	15.95	15.71	15.86	3150
2007-07-02	15.90	15.92	15.75	15.85	2510
2007-07-03	15.75	15.75	15.75	15.75	142
2007-07-05	15.75	16.00	15.70	16.00	9525
2007-07-06	15.87	15.90	15.80	15.90	1668
2007-07-09	16.16	16.16	16.00	16.00	444
2007-07-10	15.80	16.00	15.70	16.00	24409
2007-07-11	15.75	15.94	15.75	15.94	1813
2007-07-12	15.94	15.94	15.78	15.85	2440
2007-07-16	15.72	15.80	15.72	15.72	450
2007-07-17	15.80	15.85	15.80	15.80	787
2007-07-18	15.95	15.95	15.80	15.80	1724
2007-07-19	15.80	15.80	15.41	15.41	1000
2007-07-20	15.50	15.50	15.40	15.45	8204
2007-07-23	15.26	15.30	14.83	15.27	7600
2007-07-24	14.98	15.25	14.98	15.09	2829
2007-07-25	15.00	15.09	15.00	15.00	3129
2007-07-26	15.05	15.10	15.00	15.02	4797
2007-07-27	14.95	15.05	14.95	14.95	1600
2007-07-30	15.05	15.14	14.95	15.14	925
2007-07-31	15.50	15.60	15.50	15.60	1617
2007-08-01	15.84	15.84	15.75	15.75	200
2007-08-03	16.00	16.43	16.00	16.00	2249
2007-08-06	15.75	16.25	15.75	15.80	4089
2007-08-07	15.19	15.19	14.95	14.97	790
2007-08-10	15.00	15.43	14.72	15.34	2846
2007-08-13	15.34	15.64	15.34	15.34	996
2007-08-14	15.37	15.37	14.19	14.19	2000
2007-08-15	14.50	14.50	14.19	14.19	500
2007-08-16	14.31	15.39	14.31	15.39	997
2007-08-17	14.01	14.55	14.01	14.25	2348
2007-08-20	14.42	14.99	14.41	14.99	3132
2007-08-21	14.79	14.89	14.25	14.89	1124
2007-08-22	14.28	14.93	13.76	14.83	1289
2007-08-23	14.98	15.54	14.37	14.37	1500
2007-08-24	14.92	14.93	14.40	14.60	1976
2007-08-27	14.43	15.03	14.43	14.99	935
2007-08-29	14.55	14.55	14.55	14.55	100
2007-08-30	15.35	15.58	14.36	14.47	2600
2007-08-31	15.49	15.49	14.40	14.40	800
2007-09-04	14.34	15.00	14.34	15.00	934
2007-09-05	14.70	14.98	14.45	14.66	1623
2007-09-06	14.25	14.70	14.25	14.65	115646
2007-09-07	14.66	14.75	14.66	14.75	500
2007-09-10	14.78	14.78	14.25	14.29	3675
2007-09-11	14.29	15.01	14.25	14.39	5532
2007-09-12	14.29	14.52	14.29	14.37	589
2007-09-13	14.25	14.75	14.25	14.74	900
2007-09-14	14.30	15.00	14.30	15.00	1200
2007-09-17	14.75	14.75	14.50	14.50	650
2007-09-18	14.50	14.50	14.50	14.50	500
2007-09-20	14.75	14.90	14.75	14.90	700
2007-09-24	14.75	15.20	14.75	15.20	1124
2007-09-25	14.75	14.75	14.56	14.56	1750
2007-09-26	14.93	14.94	14.93	14.94	1201
2007-09-27	14.75	14.75	14.50	14.50	1000
2007-09-28	14.54	14.54	14.50	14.50	657
2007-10-01	14.50	14.50	14.50	14.50	700
2007-10-02	14.93	14.98	14.84	14.84	400
2007-10-03	14.60	14.61	14.60	14.61	400
2007-10-04	14.76	14.96	14.60	14.60	5629
2007-10-05	14.80	14.92	14.80	14.92	522
2007-10-08	14.58	14.94	14.58	14.94	1620
2007-10-09	14.94	15.07	14.94	15.07	1605
2007-10-10	15.40	15.40	14.51	14.51	3603
2007-10-11	14.51	14.55	14.50	14.50	650
2007-10-12	14.93	14.93	14.93	14.93	157
2007-10-15	14.35	14.41	14.25	14.25	950
2007-10-17	14.58	14.59	14.25	14.25	1400
2007-10-18	14.25	14.48	14.25	14.48	1138
2007-10-19	14.55	14.55	14.25	14.40	2550
2007-10-22	14.40	14.40	14.40	14.40	350
2007-10-23	14.48	14.49	14.48	14.49	364
2007-10-24	14.50	14.50	14.50	14.50	100
2007-10-26	14.25	15.94	14.25	15.58	3118
2007-10-29	14.71	15.88	14.71	15.42	1549
2007-10-30	15.12	15.37	14.56	15.27	5752
2007-10-31	15.75	15.75	15.75	15.75	100
2007-11-01	15.50	15.58	15.00	15.58	2837
2007-11-02	15.10	16.00	15.06	16.00	6351
2007-11-05	15.12	16.00	15.12	15.62	2620
2007-11-06	15.61	15.62	15.60	15.60	696
2007-11-07	15.60	15.60	15.45	15.45	1400
2007-11-08	15.51	16.00	15.35	16.00	1959
2007-11-12	14.25	15.77	14.25	15.16	2000
2007-11-13	14.95	14.95	14.62	14.62	400
2007-11-14	14.86	14.86	14.86	14.86	100
2007-11-15	14.33	14.33	14.25	14.30	1400
2007-11-16	14.75	15.18	14.50	15.18	741
2007-11-19	14.55	15.00	14.49	15.00	1150
2007-11-20	14.50	15.14	14.50	15.14	1300
2007-11-23	14.60	14.60	14.60	14.60	330
2007-11-26	14.55	15.09	14.55	14.59	650
2007-11-27	14.50	14.50	14.25	14.25	2300
2007-11-28	14.48	14.74	14.25	14.30	2848
2007-11-29	15.98	15.98	15.98	15.98	100
2007-11-30	15.25	15.25	14.30	14.81	3627
2007-12-03	15.50	15.50	15.50	15.50	2300
2007-12-05	14.75	15.00	14.75	15.00	3770
2007-12-06	15.00	15.60	15.00	15.58	1698
2007-12-07	15.18	15.18	15.00	15.10	3857
2007-12-10	15.00	15.00	15.00	15.00	185
2007-12-11	15.00	15.10	15.00	15.00	3303
2007-12-12	15.25	15.56	15.25	15.25	2452
2007-12-13	15.25	15.25	15.25	15.25	210
2007-12-14	15.25	15.25	14.36	14.56	3901
2007-12-17	14.49	14.50	14.25	14.25	650
2007-12-18	15.58	15.58	14.25	14.25	2614
2007-12-19	14.35	14.65	14.33	14.33	2438
2007-12-20	14.25	14.40	14.25	14.35	11421
2007-12-21	14.25	14.25	14.25	14.25	675
2007-12-24	14.25	14.25	14.25	14.25	150
2007-12-26	14.25	14.25	14.25	14.25	2517
2007-12-31	14.25	14.25	14.25	14.25	150
2008-01-02	14.25	14.63	14.25	14.35	2710
2008-01-03	14.29	15.00	14.29	15.00	300
2008-01-04	14.17	14.30	14.17	14.30	5027
2008-01-07	14.50	14.50	14.50	14.50	300
2008-01-08	14.89	14.89	14.89	14.89	192
2008-01-09	14.37	14.50	14.37	14.50	613
2008-01-10	14.65	14.94	14.50	14.50	2819
2008-01-11	14.50	14.99	14.25	14.98	1263
2008-01-14	14.89	14.89	14.42	14.42	600
2008-01-16	14.25	14.65	14.25	14.65	1632
2008-01-17	14.25	14.30	14.25	14.30	600
2008-01-18	14.30	15.00	14.25	15.00	2673
2008-01-22	14.30	14.30	14.30	14.30	100
2008-01-23	14.25	14.40	14.25	14.40	1100
2008-01-24	14.25	14.45	14.25	14.41	5437
2008-01-25	14.37	14.37	14.25	14.25	600
2008-01-28	14.20	14.40	14.15	14.40	5129
2008-01-29	14.99	15.00	14.99	15.00	600
2008-01-30	15.25	15.25	15.00	15.00	2100
2008-01-31	15.35	15.35	15.00	15.01	3354
2008-02-01	15.35	15.62	15.35	15.62	5662
2008-02-05	14.81	14.81	14.76	14.76	220
2008-02-06	15.98	15.98	15.44	15.44	400
2008-02-07	14.81	14.81	14.81	14.81	300
2008-02-08	15.00	16.00	15.00	15.69	3020
2008-02-11	16.00	16.50	14.96	14.96	1269
2008-02-13	15.27	15.30	15.27	15.30	200
2008-02-15	15.00	15.07	15.00	15.00	2176
2008-02-19	14.75	15.68	14.75	15.35	1652
2008-02-20	15.10	15.45	15.10	15.45	1040
2008-02-21	15.69	16.55	15.05	16.38	1346
2008-02-22	17.02	17.02	16.25	16.25	400
2008-02-27	15.48	15.48	15.20	15.20	1384
2008-02-28	15.40	15.96	15.40	15.96	2724
2008-02-29	16.04	16.04	16.04	16.04	225
2008-03-03	16.13	16.13	16.13	16.13	582
2008-03-04	15.23	15.23	15.10	15.17	600
2008-03-05	15.12	15.12	15.12	15.12	2500
2008-03-10	15.51	15.75	15.51	15.69	9392
2008-03-11	15.72	15.75	15.00	15.75	858
2008-03-12	15.00	15.00	15.00	15.00	356
2008-03-13	15.35	15.35	15.35	15.35	800
2008-03-17	15.00	15.00	15.00	15.00	500
2008-03-20	15.00	15.00	15.00	15.00	100
2008-03-27	15.00	15.00	15.00	15.00	200
2008-03-31	14.90	14.90	14.90	14.90	967
2008-04-01	15.49	15.49	15.49	15.49	309
2008-04-02	14.90	14.91	14.90	14.90	704
2008-04-03	15.00	15.05	15.00	15.05	2374
2008-04-04	15.47	15.50	15.47	15.50	3700
2008-04-07	15.00	15.35	15.00	15.10	11900
2008-04-09	15.87	16.20	15.70	16.20	7312
2008-04-10	16.20	16.20	16.20	16.20	100
2008-04-11	15.58	16.16	15.58	16.16	200
2008-04-14	15.43	15.75	15.05	15.05	1402
2008-04-15	15.04	15.05	15.00	15.05	350
2008-04-16	15.05	15.05	15.00	15.05	2458
2008-04-17	15.05	15.05	15.05	15.05	100
2008-04-18	15.05	15.50	15.05	15.50	4682
2008-04-21	15.05	15.05	15.00	15.04	1737
2008-04-22	15.00	15.01	15.00	15.01	410
2008-04-23	15.01	15.35	15.01	15.35	8600
2008-04-24	15.10	15.10	15.10	15.10	100
2008-04-25	15.00	15.01	14.79	15.01	887
2008-04-28	15.00	15.35	15.00	15.00	3875
2008-04-29	15.00	15.00	15.00	15.00	100
2008-04-30	15.00	15.15	15.00	15.15	2100
2008-05-01	15.00	15.00	15.00	15.00	510
2008-05-02	15.10	15.60	15.10	15.60	948
2008-05-05	15.00	15.00	15.00	15.00	200
2008-05-06	15.68	16.14	15.38	16.14	1100
2008-05-07	16.20	16.20	16.20	16.20	300
2008-05-09	15.90	15.90	15.06	15.10	625
2008-05-12	15.06	15.88	14.75	15.15	12547
2008-05-13	15.25	15.25	15.25	15.25	369
2008-05-15	15.01	15.35	15.01	15.21	983
2008-05-20	15.00	15.04	15.00	15.04	200
2008-05-21	15.01	15.01	15.01	15.01	100
2008-05-23	15.00	15.00	15.00	15.00	316
2008-05-29	15.00	15.00	15.00	15.00	2035
2008-05-30	15.35	15.35	15.00	15.00	1325
2008-06-02	15.00	15.00	15.00	15.00	400
2008-06-03	15.00	15.15	15.00	15.00	4122
2008-06-04	15.00	15.09	15.00	15.00	4810
2008-06-05	15.50	15.50	15.50	15.50	948
2008-06-06	15.25	15.25	15.00	15.00	1100
2008-06-09	14.76	15.00	14.75	14.75	5360
2008-06-10	14.75	15.00	14.75	15.00	870
2008-06-11	15.00	15.00	14.75	14.75	1280
2008-06-12	14.75	14.89	14.75	14.89	2206
2008-06-13	14.90	14.90	14.51	14.51	7994
2008-06-16	14.70	14.70	14.70	14.70	500
2008-06-17	14.64	14.64	14.64	14.64	100
2008-06-18	14.08	14.08	14.06	14.06	1400
2008-06-19	13.97	13.97	12.13	13.44	5177
2008-06-20	12.61	13.54	12.45	12.57	910
2008-06-23	14.40	14.99	14.40	14.99	900
2008-06-25	13.01	13.50	13.01	13.50	2537
2008-06-26	13.51	13.51	12.56	12.66	1860
2008-06-27	12.50	12.99	12.35	12.35	1691
2008-06-30	12.51	12.51	12.51	12.51	100
2008-07-01	12.50	12.50	12.50	12.50	1008
2008-07-02	12.03	12.03	11.32	11.51	1917
2008-07-03	11.50	11.50	11.50	11.50	400
2008-07-07	11.50	12.00	11.50	11.50	1506
2008-07-08	11.97	11.97	11.51	11.75	182649
2008-07-09	11.51	11.51	10.50	10.75	2308
2008-07-10	10.54	10.54	10.26	10.26	600
2008-07-11	10.02	10.23	10.00	10.10	4514
2008-07-14	10.10	10.22	10.01	10.01	5168
2008-07-15	10.25	10.25	10.25	10.25	324
2008-07-16	10.23	10.23	10.22	10.22	400
2008-07-17	10.50	10.75	10.50	10.60	9395
2008-07-18	10.50	10.52	9.70	10.52	14663
2008-07-21	10.55	10.78	10.55	10.77	14068
2008-07-22	10.01	10.01	10.00	10.00	510
2008-07-23	12.99	12.99	12.84	12.84	435
2008-07-24	12.50	12.51	12.50	12.50	1700
2008-07-25	12.50	12.92	12.50	12.92	200
2008-07-28	12.99	13.01	12.98	13.01	4404
2008-07-31	13.25	13.25	13.25	13.25	620
2008-08-01	13.25	13.25	13.25	13.25	386
2008-08-04	12.07	13.02	12.07	13.01	1100
2008-08-05	13.00	13.65	12.20	13.65	1443
2008-08-08	12.75	13.00	12.00	13.00	3630
2008-08-11	13.09	13.11	13.00	13.11	1600
2008-08-12	13.35	13.35	13.35	13.35	1799
2008-08-14	12.73	12.73	12.73	12.73	18302
2008-08-15	13.07	14.11	13.07	13.75	3509
2008-08-18	13.75	13.93	11.65	13.93	1417
2008-08-20	12.17	13.76	12.17	13.76	2058
2008-08-22	13.97	14.03	13.97	14.00	6258
2008-08-25	13.99	13.99	13.99	13.99	2300
2008-08-26	13.01	13.92	13.01	13.92	2290
2008-08-27	13.99	14.00	13.99	14.00	1090
2008-08-28	13.76	13.76	13.08	13.10	2807
2008-08-29	13.53	13.75	13.35	13.35	4574
2008-09-02	14.25	14.25	13.50	13.50	4107
2008-09-03	14.25	14.25	14.01	14.02	2575
2008-09-04	14.24	14.24	13.52	13.75	7210
2008-09-05	14.26	14.26	13.97	13.97	200
2008-09-08	13.50	13.50	13.50	13.50	650
2008-09-10	13.50	14.09	13.50	13.59	1211
2008-09-11	13.60	13.60	13.60	13.60	500
2008-09-12	13.75	13.99	13.75	13.99	1112
2008-09-15	14.00	14.00	13.50	13.85	5425
2008-09-16	13.50	13.50	13.50	13.50	900
2008-09-17	13.93	13.93	13.30	13.31	2600
2008-09-18	14.00	14.00	13.06	14.00	1804
2008-09-19	14.00	16.20	14.00	14.65	21328
2008-09-22	14.08	14.71	14.08	14.10	13986
2008-09-23	14.10	14.10	14.10	14.10	250
2008-09-24	14.10	14.66	14.10	14.10	180905
2008-09-25	14.10	14.97	13.31	14.10	2291
2008-09-26	14.83	14.83	14.83	14.83	156
2008-09-29	14.13	14.74	14.11	14.11	2839
2008-09-30	14.01	14.01	13.30	13.30	6665
2008-10-01	13.30	13.99	13.30	13.50	2034
2008-10-02	13.30	13.30	13.30	13.30	180
2008-10-03	13.30	13.30	13.30	13.30	1245
2008-10-06	13.06	13.30	13.06	13.30	3423
2008-10-09	13.07	13.17	12.50	12.50	2424
2008-10-10	12.50	12.50	12.00	12.00	5741
2008-10-13	12.50	12.50	10.68	11.70	6069
2008-10-14	12.50	13.00	11.75	11.80	14940
2008-10-15	11.75	11.80	11.50	11.50	5854
2008-10-16	11.79	12.58	11.79	12.44	2000
2008-10-17	11.80	11.84	11.70	11.78	1098
2008-10-21	13.14	13.60	13.00	13.02	4853
2008-10-22	13.01	13.01	11.70	12.99	1068
2008-10-27	13.01	13.01	13.00	13.00	1100
2008-10-28	13.01	13.49	13.01	13.49	1500
2008-10-29	13.59	14.00	13.26	14.00	16217
2008-10-31	13.76	13.76	13.76	13.76	305
2008-11-04	13.85	14.01	13.77	14.01	1600
2008-11-05	13.61	13.61	13.60	13.60	1350
2008-11-06	14.00	14.00	11.20	12.77	7986
2008-11-07	13.85	13.85	13.26	13.50	6750
2008-11-10	13.35	13.35	13.35	13.35	200
2008-11-11	13.46	13.46	13.08	13.15	1600
2008-11-12	13.49	13.49	13.10	13.20	1200
2008-11-14	13.26	13.49	13.26	13.48	1799
2008-11-17	13.27	14.24	13.25	14.24	2001
2008-11-18	13.16	13.16	11.56	11.56	2173
2008-11-19	11.79	13.44	11.75	13.44	2160
2008-11-20	12.20	12.23	12.16	12.16	300
2008-11-21	11.75	11.76	10.20	10.50	2300
2008-11-24	9.44	10.16	9.44	10.16	1000
2008-11-25	10.44	10.95	10.44	10.95	500
2008-11-26	10.48	10.99	10.48	10.86	800
2008-12-01	11.54	12.96	11.54	11.70	2100
2008-12-02	11.70	11.70	11.35	11.35	3382
2008-12-03	11.36	11.36	11.36	11.36	5700
2008-12-04	10.52	11.70	10.52	11.70	7445
2008-12-05	10.08	10.08	10.07	10.07	269
2008-12-10	10.55	10.65	10.55	10.65	10000
2008-12-11	9.81	10.99	9.51	9.90	201875
2008-12-12	10.22	10.49	10.22	10.22	300
2008-12-15	9.82	11.69	9.82	11.69	4750
2008-12-16	11.75	11.75	11.75	11.75	100
2008-12-17	11.99	11.99	11.50	11.50	450
2008-12-18	11.04	11.06	11.01	11.01	811
2008-12-19	11.25	11.25	11.05	11.05	386
2008-12-22	11.10	11.65	11.10	11.25	17920
2008-12-29	11.69	11.69	9.76	9.76	7119
2008-12-30	10.25	10.67	9.50	10.19	10324
2008-12-31	10.03	10.19	10.00	10.00	1601
2009-01-02	10.67	10.69	10.13	10.60	21965
2009-01-05	10.97	10.97	10.65	10.95	3801
2009-01-06	10.51	10.98	10.51	10.96	9601
2009-01-07	10.33	11.43	10.33	11.17	3710
2009-01-08	11.93	11.93	11.93	11.93	245
2009-01-09	10.39	10.39	10.39	10.39	250
2009-01-12	10.75	10.75	10.35	10.75	3281
2009-01-13	11.10	11.10	11.10	11.10	1307
2009-01-14	10.65	10.65	10.31	10.31	4112
2009-01-15	11.00	11.00	10.30	10.30	5167
2009-01-16	10.50	10.50	10.50	10.50	100
2009-01-20	10.11	10.11	9.75	9.75	9138
2009-01-21	9.73	9.74	9.72	9.74	1130
2009-01-22	9.60	9.75	9.60	9.74	4456
2009-01-23	9.75	9.75	9.56	9.70	3531
2009-01-26	9.60	9.60	9.60	9.60	1900
2009-01-27	9.50	9.75	9.50	9.73	3741
2009-01-28	10.05	10.05	10.05	10.05	147
2009-01-29	10.02	10.02	9.55	10.01	1433
2009-02-02	10.02	10.02	9.20	9.30	17553
2009-02-03	9.20	9.20	8.81	8.90	4888
2009-02-04	9.45	9.45	9.45	9.45	490
2009-02-09	8.94	9.01	8.92	9.01	400
2009-02-10	9.50	9.50	9.48	9.48	3187
2009-02-11	9.97	9.99	9.69	9.99	400
2009-02-13	10.00	10.00	10.00	10.00	803
2009-02-17	9.08	9.08	9.08	9.08	150
2009-02-19	8.95	9.93	8.91	9.89	4168
2009-02-20	9.16	9.74	9.16	9.20	2750
2009-02-24	9.00	9.00	9.00	9.00	2200
2009-02-25	9.01	9.01	8.90	8.90	724
2009-02-26	8.90	8.91	8.80	8.90	12361
2009-02-27	8.55	9.00	8.54	9.00	5150
2009-03-02	8.60	8.60	8.55	8.55	5150
2009-03-03	8.59	8.59	8.00	8.20	3850
2009-03-04	8.00	8.19	7.94	8.19	9910
2009-03-05	8.00	8.01	7.60	7.75	10105
2009-03-06	7.75	7.75	7.12	7.50	7070
2009-03-09	7.50	7.51	7.50	7.50	887
2009-03-10	7.57	7.57	7.40	7.40	564
2009-03-11	7.40	7.90	7.40	7.90	620
2009-03-12	7.92	7.92	7.92	7.92	100
2009-03-13	7.92	8.20	7.92	8.20	5290
2009-03-17	7.75	7.75	7.75	7.75	404
2009-03-18	8.30	8.40	8.10	8.40	21976
2009-03-19	8.20	8.20	8.20	8.20	1917
2009-03-20	7.77	8.24	7.75	7.80	2417
2009-03-23	8.00	8.00	8.00	8.00	8500
2009-03-24	7.81	8.20	7.75	8.20	9473
2009-03-25	8.19	8.20	8.10	8.20	3555
2009-03-26	8.23	8.50	8.23	8.50	16078
2009-03-27	8.26	8.26	7.64	7.75	3200
2009-03-31	7.76	8.04	7.75	8.04	300
2009-04-02	8.68	8.68	8.50	8.50	984
2009-04-03	7.76	7.76	7.76	7.76	100
2009-04-06	7.77	8.75	7.77	8.04	2500
2009-04-07	8.27	9.53	8.02	9.21	12301
2009-04-08	9.24	9.24	8.54	8.75	1600
2009-04-09	8.46	9.16	8.21	8.62	7075
2009-04-13	8.57	8.57	8.14	8.26	1799
2009-04-14	8.57	8.76	8.57	8.76	200
2009-04-15	9.25	9.25	8.60	9.08	6386
2009-04-16	9.07	9.24	8.31	8.41	4945
2009-04-17	8.49	9.07	8.49	8.76	2451
2009-04-20	9.14	9.14	8.48	8.57	4400
2009-04-21	8.71	8.77	8.53	8.53	1500
2009-04-22	9.17	9.17	8.85	8.86	1501
2009-04-23	8.96	9.03	8.59	8.86	5648
2009-04-24	8.44	9.17	8.44	9.02	1558
2009-04-27	8.95	9.10	8.90	9.04	10454
2009-04-28	9.00	9.00	8.36	8.54	5674
2009-04-29	8.66	8.85	8.50	8.69	4730
2009-04-30	8.37	8.65	8.37	8.58	1000
2009-05-01	8.73	8.91	8.68	8.79	1700
2009-05-04	8.77	8.83	8.67	8.82	800
2009-05-05	8.75	8.85	8.75	8.85	12800
2009-05-06	8.82	8.82	8.16	8.81	4305
2009-05-07	8.95	9.02	8.95	8.98	3000
2009-05-08	8.99	9.36	8.50	8.95	36156
2009-05-11	9.09	9.38	9.09	9.13	700
2009-05-12	9.30	9.54	9.30	9.54	726
2009-05-13	9.50	9.50	9.29	9.29	1200
2009-05-18	9.31	9.34	9.23	9.24	1605
2009-05-19	9.54	9.54	9.54	9.54	548
2009-05-20	9.45	9.45	9.45	9.45	350
2009-05-21	9.45	9.50	9.39	9.50	400
2009-05-22	9.44	9.65	9.35	9.63	4400
2009-05-26	9.56	9.56	9.46	9.46	300
2009-05-27	9.65	10.00	9.65	9.99	6468
2009-05-28	9.99	10.40	9.99	10.19	2350
2009-05-29	10.00	10.60	10.00	10.60	2066
2009-06-01	10.37	10.37	9.95	10.10	6055
2009-06-02	10.37	10.49	10.14	10.18	600
2009-06-03	10.14	10.14	9.73	9.88	3995
2009-06-04	10.23	10.50	10.00	10.50	10294
2009-06-05	10.09	10.50	9.91	10.11	7488
2009-06-08	10.42	10.42	9.88	10.10	5514
2009-06-10	10.30	10.53	10.00	10.15	1055
2009-06-11	10.15	10.45	10.15	10.33	600
2009-06-12	9.85	10.52	9.85	10.31	2429
2009-06-15	10.42	10.42	10.35	10.37	400
2009-06-16	10.15	10.15	9.86	9.86	3859
2009-06-18	9.81	10.07	9.81	10.07	2920
2009-06-19	10.10	10.10	9.83	9.93	1010
2009-06-22	9.93	10.50	9.89	10.26	13482
2009-06-23	10.48	10.78	10.00	10.78	27245
2009-06-24	11.00	11.00	9.96	10.15	6803
2009-06-25	10.35	10.35	10.17	10.26	6275
2009-06-26	10.28	10.60	10.10	10.26	2300
2009-06-29	10.30	10.55	10.21	10.22	1600
2009-06-30	9.98	10.36	9.98	10.00	1166
2009-07-01	10.00	10.00	10.00	10.00	1816
2009-07-02	10.50	10.50	9.95	10.25	5109
2009-07-06	9.90	10.25	9.90	10.25	623
2009-07-07	10.50	10.50	10.25	10.25	338
2009-07-10	10.50	10.65	10.50	10.65	1752
2009-07-14	10.67	10.77	10.45	10.50	2118
2009-07-15	10.27	10.27	10.27	10.27	231
2009-07-16	10.66	10.66	10.42	10.58	1600
2009-07-17	10.42	10.98	10.31	10.61	27877
2009-07-20	10.67	10.68	10.56	10.68	1200
2009-07-21	10.74	10.76	10.31	10.60	3949
2009-07-24	10.53	10.70	10.53	10.70	1246
2009-07-27	10.32	10.36	10.04	10.18	7595
2009-07-28	10.18	10.25	10.15	10.21	2273
2009-07-29	10.07	10.45	10.07	10.21	5834
2009-07-30	10.48	10.50	10.05	10.25	3431
2009-07-31	10.07	10.24	10.07	10.16	500
2009-08-03	10.20	10.50	10.19	10.24	3200
2009-08-04	10.15	10.15	9.84	9.84	1526
2009-08-05	10.09	10.20	9.91	9.91	1018
2009-08-06	10.15	10.79	10.15	10.60	9134
2009-08-07	10.41	10.50	9.95	10.04	14755
2009-08-10	10.30	10.73	10.01	10.22	2738
2009-08-11	9.51	9.51	9.47	9.50	847
2009-08-12	9.75	9.75	9.50	9.75	3460
2009-08-13	9.75	9.82	9.75	9.75	1269
2009-08-17	9.75	10.50	9.75	10.04	1496
2009-08-18	10.09	10.74	9.85	10.03	1900
2009-08-19	10.35	10.90	9.56	10.39	7425
2009-08-20	10.44	10.44	9.84	9.94	5316
2009-08-21	10.45	10.78	10.00	10.47	12566
2009-08-24	10.35	10.71	9.86	10.44	13192
2009-08-25	10.95	10.95	10.20	10.29	11666
2009-08-26	10.29	10.29	9.77	10.02	6886
2009-08-27	10.47	10.51	10.16	10.33	2300
2009-08-28	10.26	10.26	9.89	10.03	1100
2009-08-31	10.00	10.36	9.73	10.24	3083
2009-09-01	10.03	10.03	9.50	9.75	3295
2009-09-02	9.60	9.75	9.59	9.75	900
2009-09-03	9.70	9.70	9.70	9.70	100
2009-09-04	9.84	9.91	9.80	9.88	1000
2009-09-08	9.88	10.30	9.88	10.30	9800
2009-09-09	9.88	10.30	9.85	9.90	6396
2009-09-10	10.00	10.00	9.80	9.80	2194
2009-09-11	9.73	10.19	9.73	10.03	26012
2009-09-14	9.75	10.14	9.71	9.79	1550
2009-09-15	9.92	9.96	9.92	9.96	1092
2009-09-16	10.21	10.21	9.65	9.90	29095
2009-09-17	9.93	10.35	9.93	10.15	600
2009-09-18	9.92	10.30	9.91	10.30	1627
2009-09-21	10.21	10.25	9.82	10.14	6820
2009-09-22	10.03	10.17	9.90	10.15	3989
2009-09-23	10.19	10.20	10.08	10.11	800
2009-09-24	10.16	10.36	10.16	10.36	200
2009-09-25	10.28	10.28	9.91	9.91	1315
2009-09-28	10.50	10.52	10.04	10.04	8037
2009-09-29	10.50	10.71	10.12	10.28	5792
2009-09-30	10.03	10.35	10.03	10.20	2033
2009-10-01	10.14	10.37	10.00	10.17	1825
2009-10-02	10.05	10.05	9.90	9.90	2301
2009-10-05	9.90	10.00	9.90	10.00	3033
2009-10-06	10.06	10.12	9.81	9.90	1325
2009-10-07	9.65	10.05	9.65	9.80	5337
2009-10-08	9.90	10.49	9.90	10.27	2483
2009-10-09	9.99	10.04	9.87	9.90	10262
2009-10-12	9.92	9.92	9.92	9.92	100
2009-10-13	9.94	9.94	9.68	9.68	3168
2009-10-15	10.01	10.10	10.00	10.10	4100
2009-10-16	10.01	10.02	10.00	10.02	1640
2009-10-19	10.00	10.00	10.00	10.00	100
2009-10-20	10.30	10.30	10.30	10.30	2718
2009-10-21	10.01	10.05	10.00	10.00	700
2009-10-22	10.28	10.28	10.11	10.11	1052
2009-10-23	10.02	10.05	9.93	10.05	800
2009-10-26	9.97	10.17	9.97	10.09	3897
2009-10-27	9.93	10.00	9.93	10.00	1000
2009-10-28	9.95	9.95	9.93	9.93	1128
2009-10-30	10.24	10.25	10.24	10.25	1495
2009-11-02	9.90	9.90	9.90	9.90	801
2009-11-03	9.90	9.90	9.90	9.90	343
2009-11-04	9.90	9.90	9.50	9.80	3732
2009-11-05	10.06	10.06	9.90	9.90	800
2009-11-06	9.90	9.92	9.80	9.92	3233
2009-11-09	9.90	9.90	9.50	9.50	5893
2009-11-10	9.75	9.75	9.50	9.50	4308
2009-11-11	9.50	9.70	9.50	9.65	1110
2009-11-12	9.50	9.51	9.02	9.12	8006
2009-11-16	9.00	9.00	8.35	8.63	3173
2009-11-17	8.52	9.12	8.52	8.87	4295
2009-11-18	9.08	9.22	9.00	9.00	3308
2009-11-19	8.10	9.62	8.10	9.14	3800
2009-11-20	8.10	8.97	8.00	8.56	6850
2009-11-23	8.79	9.41	8.31	8.67	21760
2009-11-24	7.90	8.51	7.67	8.12	18023
2009-11-25	8.09	8.09	7.56	7.60	7764
2009-11-27	7.45	7.76	7.06	7.76	6152
2009-11-30	7.81	7.81	7.70	7.70	3689
2009-12-01	7.60	7.85	7.60	7.72	4319
2009-12-02	7.79	8.86	7.79	8.03	4984
2009-12-03	8.08	8.25	8.04	8.04	6017
2009-12-04	8.50	8.57	8.50	8.50	2015
2009-12-07	8.60	8.60	7.37	7.55	21718
2009-12-08	7.53	7.74	7.50	7.67	3104
2009-12-09	7.50	7.65	7.18	7.43	11865
2009-12-10	7.40	7.85	7.36	7.36	11668
2009-12-11	7.62	7.77	7.41	7.55	7208
2009-12-14	7.49	7.84	7.47	7.60	2573
2009-12-15	7.90	7.90	7.52	7.83	700
2009-12-16	7.97	8.52	7.86	8.00	5951
2009-12-17	8.30	8.70	8.17	8.46	7148
2009-12-18	8.46	8.50	8.46	8.50	1000
2009-12-21	8.39	8.96	8.39	8.45	700
2009-12-22	8.88	9.00	8.10	8.39	21149
2009-12-23	8.13	8.55	8.11	8.46	13399
2009-12-24	8.05	9.25	8.01	8.23	12822
2009-12-28	8.14	8.97	8.10	8.97	10108
2009-12-29	8.73	8.86	8.31	8.58	6106
2009-12-30	8.76	8.76	8.34	8.34	5919
2009-12-31	8.35	8.35	8.35	8.35	675
2010-01-04	8.16	8.32	8.07	8.25	1787
2010-01-05	8.25	8.36	8.25	8.31	900
2010-01-06	8.38	8.59	8.06	8.33	9704
2010-01-07	8.59	8.59	8.40	8.40	681
2010-01-08	8.44	8.60	8.23	8.37	13077
2010-01-11	8.44	9.46	8.20	9.17	12948
2010-01-12	9.05	9.23	8.35	8.47	23376
2010-01-13	8.24	8.64	8.15	8.38	11473
2010-01-14	8.21	9.70	8.15	9.57	20731
2010-01-15	9.92	10.00	9.44	9.63	5150
2010-01-19	9.42	9.90	9.10	9.43	13924
2010-01-20	9.13	9.13	8.57	8.58	6971
2010-01-21	8.70	8.94	7.97	8.22	32994
2010-01-22	7.85	8.36	7.65	7.65	17288
2010-01-25	8.30	10.00	7.97	9.68	29349
2010-01-26	9.75	9.79	9.43	9.75	4836
2010-01-27	9.50	9.79	9.50	9.79	310
2010-01-28	9.57	9.90	9.36	9.68	7404
2010-01-29	9.90	9.90	9.18	9.79	5957
2010-02-01	9.72	9.80	8.54	9.00	17381
2010-02-02	9.08	9.08	8.07	8.44	12801
2010-02-03	8.70	9.08	8.33	9.04	6661
2010-02-04	8.63	8.90	8.14	8.18	6922
2010-02-05	8.25	8.85	8.13	8.59	5700
2010-02-08	8.38	8.83	8.34	8.75	8941
2010-02-09	8.61	9.72	8.28	9.46	38238
2010-02-10	9.25	9.38	9.00	9.17	3612
2010-02-11	8.60	8.77	8.53	8.75	1001
2010-02-12	8.75	9.12	8.53	9.00	2430
2010-02-16	9.10	9.10	8.90	8.90	201
2010-02-17	9.27	9.27	8.32	8.93	2138
2010-02-18	8.75	9.70	8.75	9.25	22883
2010-02-19	9.55	9.55	9.15	9.50	9053
2010-02-22	9.18	9.45	9.01	9.43	1110
2010-02-24	9.40	9.56	8.90	8.90	7150
2010-02-26	8.90	8.90	8.75	8.90	3948
2010-03-01	8.90	8.90	8.90	8.90	144
2010-03-02	8.92	9.10	8.90	9.04	2962
2010-03-03	8.90	8.97	8.90	8.97	700
2010-03-04	8.92	8.92	8.90	8.90	1348
2010-03-05	8.91	9.03	8.90	8.91	4001
2010-03-08	9.09	9.42	7.80	9.27	24337
2010-03-09	9.45	9.90	9.29	9.68	25334
2010-03-10	9.85	9.85	8.88	8.98	35203
2010-03-11	8.60	9.10	8.60	8.87	8934
2010-03-12	8.54	9.30	8.54	8.85	17437
2010-03-15	8.81	8.97	8.75	8.85	4434
2010-03-16	8.81	8.91	8.80	8.85	4455
2010-03-17	8.86	8.95	8.75	8.75	10635
2010-03-18	9.06	9.06	8.73	8.92	21837
2010-03-19	8.75	8.79	8.61	8.64	4096
2010-03-22	8.90	8.90	8.78	8.78	6201
2010-03-23	8.65	9.00	8.50	8.94	23846
2010-03-24	8.85	9.18	8.75	8.95	23820
2010-03-25	8.77	8.97	8.77	8.88	1800
2010-03-26	8.97	8.98	8.90	8.90	1755
2010-03-29	8.75	8.80	8.71	8.77	900
2010-03-30	8.90	8.90	8.81	8.81	500
2010-03-31	8.74	9.10	8.73	8.90	4416
2010-04-01	9.00	9.00	8.91	8.93	3705
2010-04-05	8.77	8.89	8.73	8.77	1000
2010-04-06	8.80	9.00	8.75	8.80	10022
2010-04-07	8.76	8.82	8.75	8.75	2500
2010-04-08	8.76	8.93	8.75	8.82	4962
2010-04-09	8.79	9.87	8.79	9.70	23428
2010-04-12	9.65	10.33	9.65	10.08	27792
2010-04-13	10.10	10.25	9.51	9.51	28457
2010-04-14	9.70	9.70	8.85	8.93	54620
2010-04-15	8.90	9.11	8.89	8.93	12863
2010-04-16	8.96	9.53	8.86	8.97	39454
2010-04-19	8.90	9.10	8.86	8.94	4810
2010-04-20	8.91	9.78	8.88	9.70	33909
2010-04-21	9.60	10.26	9.60	10.10	30222
2010-04-22	10.13	10.22	10.06	10.19	21217
2010-04-23	10.12	10.50	9.97	10.50	31074
2010-04-26	10.60	10.92	10.17	10.70	20191
2010-04-27	10.80	12.00	10.69	11.95	44653
2010-04-28	11.83	12.94	11.83	12.25	55470
2010-04-29	12.47	12.52	11.78	12.29	24792
2010-04-30	12.48	13.92	12.29	13.20	101312
2010-05-03	13.12	13.78	13.12	13.62	48824
2010-05-04	13.57	13.77	13.29	13.49	15293
2010-05-05	13.49	13.60	13.14	13.55	28949
2010-05-06	13.77	14.40	12.30	12.78	104427
2010-05-07	13.70	13.70	12.84	12.96	7978
2010-05-10	14.10	14.19	11.53	11.59	81437
2010-05-11	11.59	11.61	10.87	10.87	7647
2010-05-12	11.38	11.38	10.91	11.12	6926
2010-05-13	11.10	11.10	10.42	10.43	15731
2010-05-14	10.17	10.43	10.17	10.39	1524
2010-05-17	10.33	10.41	10.08	10.41	4002
2010-05-18	10.20	10.20	9.85	10.19	750
2010-05-19	10.20	10.20	10.20	10.20	100
2010-05-20	10.00	10.21	9.78	9.80	5210
2010-05-21	9.95	10.25	9.95	10.13	3503
2010-05-25	9.92	10.02	9.78	9.94	1930
2010-05-26	10.08	10.08	10.00	10.03	800
2010-05-27	10.13	10.13	10.10	10.10	800
2010-05-28	10.05	10.05	9.52	9.75	700
2010-06-01	9.50	10.14	9.46	10.14	7037
2010-06-02	10.20	11.39	9.84	10.48	51014
2010-06-03	10.37	11.38	10.37	11.23	32186
2010-06-04	11.25	11.37	10.88	11.06	7377
2010-06-07	11.00	11.00	10.53	10.55	2179
2010-06-08	11.00	11.10	9.90	10.01	3244
2010-06-09	9.94	10.39	9.50	9.86	9141
2010-06-10	9.92	9.92	9.55	9.64	800
2010-06-11	9.35	10.23	9.35	9.82	5680
2010-06-14	9.87	9.87	9.75	9.75	900
2010-06-16	9.75	9.75	9.21	9.35	10262
2010-06-17	9.50	9.69	9.35	9.35	1797
2010-06-18	9.35	9.80	9.07	9.80	4910
2010-06-21	9.54	9.89	9.54	9.75	2527
2010-06-23	9.73	9.75	9.54	9.75	2195
2010-06-24	9.98	9.99	9.98	9.99	500
2010-06-25	9.99	10.18	9.99	10.18	2543
2010-06-28	10.36	10.47	10.10	10.35	7073
2010-06-29	10.00	10.35	10.00	10.35	1950
2010-06-30	10.02	10.10	9.55	9.87	26556
2010-07-01	9.55	9.55	9.46	9.46	535
2010-07-02	10.97	10.97	9.50	9.64	1998
2010-07-06	9.60	10.05	9.60	9.61	1230
2010-07-07	10.39	10.39	9.58	9.90	900
2010-07-08	9.54	9.89	9.54	9.80	1600
2010-07-09	10.14	10.32	9.92	9.92	1300
2010-07-12	9.80	10.00	9.80	9.85	1616
2010-07-13	9.80	10.22	9.80	10.22	2244
2010-07-14	9.79	9.93	9.70	9.80	17530
2010-07-15	9.80	9.80	9.68	9.68	2273
2010-07-16	9.61	9.73	9.61	9.65	2100
2010-07-19	9.55	10.25	9.55	10.06	14922
2010-07-20	10.20	10.45	9.92	10.15	14156
2010-07-21	10.40	10.45	9.92	10.07	3202
2010-07-22	9.66	10.31	9.65	10.16	1270
2010-07-23	9.75	9.86	9.66	9.74	2852
2010-07-26	9.74	9.77	9.74	9.77	400
2010-07-27	9.77	10.28	9.60	9.82	6873
2010-07-28	9.92	10.05	9.32	9.70	18199
2010-07-29	9.83	9.90	9.50	9.64	3133
2010-07-30	9.36	9.96	9.32	9.77	10500
2010-08-02	9.71	10.47	9.71	9.96	9615
2010-08-03	10.36	10.42	9.87	10.13	6106
2010-08-04	10.01	10.02	9.79	9.86	7500
2010-08-05	9.65	9.75	9.45	9.51	500
2010-08-06	9.45	9.71	9.45	9.60	3114
2010-08-09	9.50	9.50	9.46	9.46	254
2010-08-10	9.43	9.43	9.30	9.38	1445
2010-08-12	9.33	9.36	9.29	9.36	1225
2010-08-13	9.97	9.97	9.25	9.53	2851
2010-08-16	9.42	9.53	9.27	9.46	4470
2010-08-17	9.36	9.67	9.36	9.56	4150
2010-08-18	9.49	9.60	9.37	9.53	2002
2010-08-19	9.57	9.70	9.51	9.67	9367
2010-08-20	9.69	9.69	9.36	9.56	950
2010-08-23	9.60	9.83	9.50	9.57	3825
2010-08-24	10.00	10.00	9.36	9.60	5221
2010-08-25	9.76	9.76	9.42	9.42	6497
2010-08-27	9.85	9.88	9.52	9.55	1460
2010-08-30	9.78	9.90	9.58	9.84	6700
2010-08-31	9.82	9.89	9.75	9.78	3200
2010-09-01	9.90	9.90	9.42	9.53	29188
2010-09-02	9.40	9.74	9.40	9.73	14700
2010-09-03	9.69	9.70	9.61	9.61	1983
2010-09-07	9.46	9.60	9.46	9.60	300
2010-09-09	9.47	9.47	9.47	9.47	562
2010-09-10	9.40	9.55	9.25	9.25	4665
2010-09-13	9.29	9.61	9.26	9.30	1450
2010-09-14	9.42	9.42	9.25	9.25	2841
2010-09-15	9.25	9.25	9.19	9.19	509
2010-09-17	9.22	9.35	9.22	9.34	5321
2010-09-21	9.19	9.20	8.96	9.11	5200
2010-09-22	9.05	9.11	8.93	9.00	4800
2010-09-23	8.95	9.06	8.95	9.06	1800
2010-09-24	9.07	9.15	9.07	9.10	2300
2010-09-27	9.00	9.06	8.97	9.05	2100
2010-09-28	9.00	9.35	9.00	9.23	11616
2010-09-29	8.97	8.97	8.97	8.97	1498
2010-09-30	8.95	9.03	8.95	9.03	1084
2010-10-01	9.10	9.16	9.10	9.16	600
2010-10-04	9.10	9.11	9.05	9.05	2557
2010-10-05	9.05	9.11	9.05	9.11	2800
2010-10-06	9.05	9.16	9.01	9.16	1000
2010-10-07	9.03	9.13	9.03	9.13	300
2010-10-08	9.34	9.34	9.28	9.30	1250
2010-10-11	9.11	9.18	9.11	9.18	524
2010-10-12	9.17	9.20	9.17	9.20	3024
2010-10-13	9.25	9.50	9.25	9.30	27393
2010-10-14	9.25	9.25	9.25	9.25	1900
2010-10-15	9.26	9.30	9.26	9.30	800
2010-10-18	9.16	9.20	9.15	9.20	1316
2010-10-19	9.30	9.50	9.30	9.40	2700
2010-10-20	9.30	9.35	9.30	9.35	800
2010-10-21	9.31	9.31	9.30	9.30	3758
2010-10-22	9.30	9.30	9.01	9.07	884
2010-10-25	8.95	9.00	8.76	8.76	5673
2010-10-27	8.85	8.95	8.56	8.86	4276
2010-10-28	8.30	8.91	8.22	8.81	4000
2010-10-29	9.33	9.52	9.15	9.15	6793
2010-11-01	9.00	9.08	9.00	9.08	1746
2010-11-02	9.46	9.46	9.00	9.07	935
2010-11-03	9.05	9.22	9.05	9.09	2668
2010-11-04	9.07	9.10	9.05	9.10	400
2010-11-05	8.93	9.48	8.54	8.78	11794
2010-11-08	8.94	8.94	8.56	8.64	1101
2010-11-09	8.83	8.95	8.48	8.54	1870
2010-11-10	8.90	8.95	8.63	8.79	4699
2010-11-11	8.53	8.74	8.50	8.50	2982
2010-11-12	8.71	8.90	8.50	8.70	4620
2010-11-16	8.43	8.95	8.25	8.81	3320
2010-11-18	8.44	8.83	8.43	8.83	1577
2010-11-19	8.44	8.75	8.41	8.75	2003
2010-11-22	8.69	8.69	8.69	8.69	185
2010-11-23	8.50	8.50	8.42	8.50	2882
2010-11-24	8.42	8.42	8.16	8.24	5234
2010-11-26	8.01	8.28	8.01	8.28	300
2010-11-29	8.12	8.30	7.76	8.00	18348
2010-11-30	8.27	8.29	8.00	8.00	4400
2010-12-01	8.00	8.00	8.00	8.00	1800
2010-12-02	8.00	8.20	7.99	8.05	7354
2010-12-03	8.19	8.50	8.12	8.29	18348
2010-12-06	8.55	8.59	8.41	8.51	6676
2010-12-07	8.29	8.37	8.29	8.29	625
2010-12-08	8.35	8.50	8.14	8.14	2050
2010-12-09	8.20	8.22	8.20	8.22	300
2010-12-10	8.27	8.27	8.24	8.24	4400
2010-12-14	8.50	8.50	7.41	7.80	1494
2010-12-15	7.66	7.86	7.66	7.85	1065
2010-12-16	7.96	8.15	7.75	8.14	2254
2010-12-17	8.05	8.20	7.92	8.20	2048
2010-12-21	7.90	7.90	7.04	7.58	23131
2010-12-22	7.37	8.10	6.89	7.30	23623
2010-12-23	7.29	7.40	7.26	7.40	6088
2010-12-27	7.55	7.63	7.40	7.57	1131
2010-12-28	7.41	7.49	7.35	7.35	5590
2010-12-29	7.36	7.39	7.35	7.39	2785
2010-12-30	7.35	7.50	6.75	7.04	13117
2010-12-31	7.05	7.25	7.05	7.14	6442
2011-01-03	7.22	7.37	7.22	7.25	4642
2011-01-04	7.41	7.45	7.25	7.25	3895
2011-01-05	7.22	7.56	7.22	7.48	2203
2011-01-07	7.54	7.66	7.50	7.50	3308
2011-01-10	7.66	8.15	7.66	8.00	2747
2011-01-11	8.15	8.15	7.94	7.97	1382
2011-01-12	8.12	8.12	8.00	8.00	3588
2011-01-13	8.05	8.26	8.05	8.05	2074
2011-01-14	7.81	8.26	7.52	8.14	3199
2011-01-19	8.19	8.25	8.14	8.25	3751
2011-01-20	8.25	8.25	8.25	8.25	1000
2011-01-24	8.15	8.16	7.57	7.67	15900
2011-01-25	7.85	7.89	7.70	7.70	2621
2011-01-26	7.75	7.75	7.75	7.75	2100
2011-01-27	7.80	7.80	7.55	7.75	3100
2011-01-28	7.77	7.80	7.75	7.75	5423
2011-01-31	7.70	7.75	7.70	7.75	1329
2011-02-01	7.99	7.99	7.99	7.99	622
2011-02-02	7.98	8.35	7.98	8.34	2344
2011-02-03	8.33	8.48	8.10	8.47	4655
2011-02-04	8.48	8.54	8.47	8.54	12199
2011-02-08	8.54	8.67	8.50	8.63	5155
2011-02-09	8.50	8.50	8.35	8.40	3558
2011-02-10	8.50	8.50	8.50	8.50	200
2011-02-11	8.47	8.47	8.47	8.47	1000
2011-02-14	8.26	8.31	8.25	8.31	500
2011-02-15	8.23	8.47	8.20	8.22	3235
2011-02-17	8.37	8.50	8.30	8.50	5473
2011-02-18	8.45	8.45	8.45	8.45	1000
2011-02-22	8.50	8.50	7.95	8.10	6964
2011-02-23	7.91	8.05	7.91	8.05	2300
2011-02-24	8.05	8.26	7.92	7.92	6134
2011-02-25	8.10	8.10	7.76	7.83	5866
2011-02-28	8.04	8.04	7.51	7.77	10610
2011-03-01	7.91	7.91	7.56	7.64	1525
2011-03-02	7.75	7.79	7.68	7.79	2293
2011-03-03	7.72	7.99	7.72	7.92	2488
2011-03-04	7.76	7.76	7.75	7.75	1000
2011-03-07	7.87	7.87	7.87	7.87	257
2011-03-08	7.95	7.95	7.52	7.52	8268
2011-03-09	7.55	7.83	7.55	7.75	1500
2011-03-14	7.73	7.73	7.73	7.73	200
2011-03-15	7.80	8.20	7.80	7.92	27878
2011-03-17	7.90	8.02	7.85	7.85	8701
2011-03-18	7.80	7.80	7.50	7.50	5274
2011-03-21	7.60	8.54	7.56	8.33	12504
2011-03-22	8.39	8.39	7.92	8.06	882
2011-03-23	8.20	8.60	8.20	8.44	7585
2011-03-24	8.39	8.39	8.16	8.25	900
2011-03-25	8.25	8.37	8.25	8.37	2000
2011-03-29	8.35	8.35	8.24	8.25	800
2011-03-30	8.40	8.40	8.24	8.24	3400
2011-03-31	8.13	8.40	8.13	8.40	245
2011-04-01	8.48	8.49	8.43	8.43	950
2011-04-04	8.45	8.27	8.27	8.27	100
2011-04-05	8.25	8.38	7.89	7.89	7190
2011-04-06	7.83	8.15	7.69	7.78	4805
2011-04-07	7.66	7.77	7.66	7.75	1005
2011-04-08	7.71	7.71	7.71	7.71	119
2011-04-11	7.94	7.94	7.29	7.44	34469
2011-04-12	7.45	7.59	7.32	7.54	21420
2011-04-13	7.74	7.74	7.50	7.70	1652
2011-04-14	7.65	8.04	7.82	7.94	1301
2011-04-15	7.99	8.25	7.78	7.99	5443
2011-04-18	7.94	7.98	7.64	7.78	50403
2011-04-19	7.84	8.28	7.80	8.17	6015
2011-04-20	8.04	8.19	8.04	8.14	2880
2011-04-21	8.15	8.27	8.14	8.27	5825
2011-04-25	8.36	8.36	8.08	8.19	4725
2011-04-26	8.47	8.80	8.37	8.37	8016
2011-04-27	8.46	8.98	8.46	8.75	3800
2011-04-28	8.75	8.75	8.75	8.75	100
2011-05-02	8.60	8.60	8.60	8.60	800
2011-05-03	8.65	8.91	8.50	8.91	12712
2011-05-04	8.82	8.90	8.70	8.76	4849
2011-05-05	8.75	8.75	8.75	8.75	250
2011-05-06	8.95	8.95	8.95	8.95	4000
2011-05-09	8.91	9.00	8.77	8.98	3477
2011-05-11	8.95	8.95	8.76	8.77	1952
2011-05-12	8.87	8.95	8.76	8.95	1840
2011-05-13	9.00	9.00	8.77	8.85	1200
2011-05-16	8.98	9.25	8.98	9.25	5759
2011-05-17	9.31	9.47	9.20	9.35	6120
2011-05-18	9.33	9.33	9.25	9.33	2820
2011-05-19	9.27	9.27	9.27	9.27	225
2011-05-20	9.20	9.33	9.17	9.17	6145
2011-05-23	9.19	9.21	8.95	8.95	1750
2011-05-24	8.92	9.25	8.92	9.15	9284
2011-05-25	9.00	9.00	9.00	9.00	700
2011-05-27	9.24	9.24	9.03	9.03	500
2011-05-31	9.13	9.13	8.95	8.95	1237
2011-06-01	8.90	9.01	8.89	8.90	6562
2011-06-02	8.90	8.92	8.90	8.90	750
2011-06-03	8.90	9.01	8.90	8.90	1125
2011-06-06	8.90	8.90	8.90	8.90	257
2011-06-09	9.00	9.05	8.98	9.03	1300
2011-06-10	8.92	9.02	8.92	8.99	1750
2011-06-13	8.90	8.92	8.90	8.92	554
2011-06-14	8.95	8.95	8.79	8.87	6550
2011-06-15	8.85	8.85	8.85	8.85	2117
2011-06-16	8.85	8.85	8.80	8.80	979
2011-06-17	8.95	8.95	8.85	8.85	5633
2011-06-20	8.80	9.06	8.80	9.00	5125
2011-06-21	9.00	9.00	8.95	8.95	1800
2011-06-23	9.12	9.15	9.01	9.01	1696
2011-06-24	9.23	9.23	9.00	9.13	670
2011-06-27	9.12	9.25	9.10	9.11	16736
2011-06-28	9.01	9.10	9.01	9.05	800
2011-06-29	9.07	9.07	8.97	9.03	2861
2011-06-30	8.92	8.92	8.92	8.92	300
2011-07-01	8.92	9.06	8.72	9.06	6500
2011-07-05	9.01	9.01	8.87	8.87	2498
2011-07-06	8.86	8.95	8.86	8.93	862
2011-07-07	8.95	8.95	8.77	8.77	247
2011-07-08	8.80	8.95	8.74	8.88	1137
2011-07-11	8.78	8.91	8.78	8.91	2472
2011-07-12	8.95	9.00	8.95	9.00	1796
2011-07-13	8.94	9.00	8.94	9.00	991
2011-07-14	9.00	9.00	8.95	8.96	4440
2011-07-15	8.87	9.00	8.85	9.00	425
2011-07-19	9.06	9.21	9.05	9.15	2507
2011-07-20	9.26	9.26	8.89	9.12	2600
2011-07-22	9.06	9.17	9.06	9.15	11574
2011-07-25	9.21	9.27	9.10	9.19	12873
2011-07-26	9.20	9.93	9.20	9.77	16425
2011-07-27	9.80	9.80	9.65	9.80	3801
2011-07-28	9.64	9.65	9.64	9.65	200
2011-07-29	9.69	9.86	9.68	9.79	7369
2011-08-01	9.79	9.80	9.70	9.79	2152
2011-08-02	9.71	9.80	9.70	9.75	3306
2011-08-03	9.76	9.76	9.61	9.65	5648
2011-08-04	9.62	9.62	9.60	9.60	1000
2011-08-05	9.75	9.75	9.60	9.65	2100
2011-08-08	9.50	9.50	9.50	9.50	400
2011-08-09	9.40	9.40	9.21	9.21	300
2011-08-11	8.99	8.99	8.98	8.98	500
2011-08-15	8.95	9.00	8.95	8.95	800
2011-08-16	8.95	9.24	8.95	9.12	3630
2011-08-18	9.08	9.08	9.08	9.08	300
2011-08-19	9.01	9.10	8.95	9.10	1517
2011-08-22	9.10	9.28	8.97	9.28	567
2011-08-23	9.04	9.04	9.04	9.04	100
2011-08-25	9.11	9.12	9.10	9.12	2689
2011-08-26	9.50	9.50	9.44	9.44	200
2011-08-29	8.95	9.44	8.95	9.44	8092
2011-08-30	9.28	9.49	9.28	9.45	1200
2011-08-31	9.37	9.37	9.37	9.37	1000
2011-09-01	9.25	9.37	9.25	9.25	3585
2011-09-02	9.25	9.25	9.25	9.25	100
2011-09-06	9.25	9.25	9.01	9.01	200
2011-09-07	8.95	8.98	8.95	8.98	337
2011-09-09	8.95	8.95	8.70	8.70	500
2011-09-12	8.92	9.36	8.92	9.24	1500
2011-09-14	9.02	9.29	9.02	9.21	912
2011-09-15	9.06	9.35	8.75	9.35	1165
2011-09-16	9.30	9.33	9.02	9.18	640
2011-09-20	9.33	9.33	9.22	9.25	2520
2011-09-22	9.12	9.12	9.07	9.10	2193
2011-09-23	9.10	9.10	9.10	9.10	265
2011-09-26	8.79	8.90	8.76	8.90	1000
2011-09-27	8.90	8.90	8.90	8.90	656
2011-09-28	8.90	9.17	8.89	8.90	6354
2011-09-30	8.92	8.92	8.77	8.77	700
2011-10-03	8.75	9.00	8.75	9.00	321
2011-10-04	8.79	8.87	8.75	8.87	2532
2011-10-06	9.23	9.23	9.23	9.23	300
2011-10-07	8.94	8.94	8.94	8.94	100
2011-10-10	8.97	9.10	8.97	9.10	5855
2011-10-11	9.00	9.00	9.00	9.00	400
2011-10-12	9.00	9.10	8.98	9.00	27994
2011-10-13	9.02	9.02	8.98	8.98	200
2011-10-18	8.95	9.22	8.92	9.10	3364
2011-10-19	9.10	9.15	9.04	9.10	4200
2011-10-20	8.95	9.01	8.95	9.01	4475
2011-10-21	8.94	8.94	8.94	8.94	300
2011-10-24	9.12	9.17	8.96	9.17	2524
2011-10-25	9.23	9.23	9.02	9.03	1484
2011-10-27	9.09	9.10	8.92	8.99	2583
2011-10-28	9.06	9.06	8.85	9.05	1000
2011-10-31	8.90	8.90	8.90	8.90	361
2011-11-01	8.95	9.05	8.95	9.05	750
2011-11-02	9.05	9.05	8.93	8.93	2600
2011-11-03	9.05	9.09	8.97	9.04	11200
2011-11-04	8.96	9.01	8.96	9.01	311
2011-11-07	8.96	9.00	8.95	8.95	3411
2011-11-08	9.01	9.01	8.97	9.01	1012
2011-11-09	9.10	9.10	8.97	8.97	493
2011-11-10	9.01	9.01	8.95	8.95	600
2011-11-11	9.01	9.01	8.95	8.96	3700
2011-11-14	8.95	9.10	8.95	9.03	5348
2011-11-16	8.96	8.96	8.96	8.96	200
2011-11-17	8.97	8.97	8.97	8.97	200
2011-11-21	9.04	9.04	9.04	9.04	399
2011-11-22	8.97	8.97	8.97	8.97	145
2011-11-23	8.95	9.01	8.87	9.01	1798
2011-11-25	8.86	8.91	8.85	8.91	700
2011-11-29	8.95	9.00	8.95	8.95	983
2011-11-30	9.10	9.10	8.95	8.99	2000
2011-12-01	8.95	9.10	8.95	9.10	10877
2011-12-06	9.10	9.10	9.10	9.10	576
2011-12-07	9.05	9.05	8.97	8.98	500
2011-12-08	9.02	9.02	8.93	8.93	1165
2011-12-09	9.00	9.00	8.93	8.93	1100
2011-12-12	8.75	8.82	8.75	8.75	872
2011-12-13	8.78	8.82	8.52	8.52	3272
2011-12-15	8.55	8.67	8.50	8.65	5867
2011-12-16	8.42	8.75	8.42	8.75	3200
2011-12-19	8.73	8.75	8.73	8.73	600
2011-12-20	8.75	8.82	8.73	8.82	1040
2011-12-21	8.91	9.06	8.76	9.06	20744
2011-12-22	8.52	8.82	8.52	8.82	1275
2011-12-23	8.88	9.00	8.70	8.84	8300
2011-12-27	9.10	9.10	8.60	8.72	2674
2011-12-28	8.77	9.09	8.77	8.91	3675
2011-12-29	8.82	9.09	8.69	9.09	3100
2011-12-30	8.91	9.17	8.75	9.10	3194
2012-01-03	9.18	9.18	9.04	9.13	1500
2012-01-04	9.07	9.07	9.02	9.05	634
2012-01-05	8.98	8.98	8.81	8.83	1809
2012-01-06	8.96	9.00	8.88	8.89	1738
2012-01-09	8.50	9.19	8.50	8.94	577
2012-01-10	9.15	9.15	9.08	9.08	277
2012-01-11	9.08	9.08	9.00	9.07	600
2012-01-12	9.00	9.08	8.97	9.08	2636
2012-01-13	8.91	9.08	8.80	8.85	6147
2012-01-17	8.88	8.91	8.84	8.91	1000
2012-01-19	8.89	8.98	8.89	8.98	1367
2012-01-20	8.87	8.87	8.85	8.85	350
2012-01-23	9.08	9.15	9.06	9.15	5804
2012-01-25	9.13	9.18	9.13	9.18	3927
2012-01-26	9.00	9.06	9.00	9.05	1600
2012-01-27	9.05	9.05	8.68	8.68	4242
2012-01-30	9.00	9.00	9.00	9.00	400
2012-01-31	9.08	9.99	9.08	9.18	12570
2012-02-01	9.01	9.30	9.01	9.30	3243
2012-02-03	9.38	9.55	9.19	9.54	10162
2012-02-06	9.34	9.80	9.34	9.79	3199
2012-02-07	9.60	9.60	9.24	9.43	1848
2012-02-08	9.49	9.49	9.49	9.49	100
2012-02-10	9.45	9.67	9.45	9.63	750
2012-02-14	9.59	9.59	9.59	9.59	100
2012-02-15	9.60	9.75	9.50	9.50	2650
2012-02-16	9.71	9.75	9.71	9.74	12001
2012-02-17	9.65	9.93	9.59	9.78	1900
2012-02-21	9.70	9.93	9.70	9.85	2589
2012-02-22	9.92	10.33	9.74	10.09	5949
2012-02-23	10.18	10.25	10.18	10.25	2890
2012-02-24	10.30	10.30	9.47	10.30	600
2012-02-27	10.21	10.30	9.72	10.04	4511
2012-02-29	10.09	10.31	9.91	9.91	5669
2012-03-01	9.99	9.99	9.99	9.99	497
2012-03-02	9.65	9.87	9.61	9.85	1174
2012-03-05	9.64	9.83	9.64	9.66	1700
2012-03-06	9.52	9.98	9.51	9.75	700
2012-03-07	9.80	10.07	9.80	9.98	2482
2012-03-08	10.04	10.04	10.04	10.04	200
2012-03-12	9.97	10.01	9.97	10.01	1100
2012-03-13	10.20	10.24	10.20	10.24	300
2012-03-14	10.23	10.24	10.00	10.00	2175
2012-03-15	10.18	10.45	10.17	10.40	8867
2012-03-16	10.43	10.94	10.43	10.62	3311
2012-03-19	10.85	11.09	10.85	10.97	5875
2012-03-20	11.06	11.45	11.06	11.28	1200
2012-03-21	11.44	11.75	10.88	11.52	15626
2012-03-22	11.41	11.50	11.03	11.03	2612
2012-03-23	11.17	12.00	11.17	12.00	3598
2012-03-26	12.00	12.10	12.00	12.05	2780
2012-03-27	12.10	12.26	12.05	12.15	3311
2012-03-28	12.20	12.22	12.17	12.17	1974
2012-03-29	12.20	12.20	12.17	12.17	489
2012-03-30	12.23	12.45	12.00	12.20	9138
2012-04-02	12.00	12.00	11.56	11.90	5851
2012-04-03	11.80	11.80	11.77	11.77	1527
2012-04-04	12.19	12.19	12.19	12.19	500
2012-04-05	12.14	12.14	11.51	11.90	28290
2012-04-09	11.81	11.89	11.50	11.89	513
2012-04-10	11.69	11.69	11.69	11.69	312
2012-04-11	11.79	11.79	11.10	11.13	4945
2012-04-12	10.70	11.10	10.70	11.10	700
2012-04-13	11.50	11.69	11.14	11.14	3336
2012-04-16	11.04	11.70	11.00	11.50	6905
2012-04-17	11.70	11.85	11.63	11.69	1137
2012-04-23	11.50	11.52	11.10	11.52	8024
2012-04-24	11.38	11.52	11.38	11.50	2478
2012-04-25	11.63	11.63	11.63	11.63	200
2012-04-26	11.65	11.94	11.65	11.94	2000
2012-04-27	11.90	11.93	11.50	11.93	1000
2012-04-30	11.91	11.91	11.52	11.52	253
2012-05-01	11.59	11.95	11.59	11.90	7116
2012-05-02	11.87	12.23	11.87	11.95	7168
2012-05-03	12.10	12.45	11.95	11.95	11472
2012-05-04	11.97	12.43	11.61	11.61	2139
2012-05-07	11.75	11.79	11.75	11.75	1000
2012-05-08	11.75	12.00	11.75	12.00	2788
2012-05-09	11.84	12.05	11.84	12.00	3235
2012-05-10	11.93	12.02	11.93	12.00	1916
2012-05-11	12.19	12.20	12.18	12.20	1423
2012-05-14	12.25	12.40	12.21	12.40	12071
2012-05-15	12.35	12.40	12.00	12.30	2888
2012-05-16	11.94	12.35	11.94	12.35	3419
2012-05-17	12.30	12.30	11.95	12.25	6686
2012-05-21	12.25	12.25	12.00	12.02	5106
2012-05-22	12.06	12.10	12.00	12.10	3548
2012-05-23	12.00	12.02	12.00	12.00	700
2012-05-24	12.12	12.14	12.12	12.14	1000
2012-05-25	12.14	12.20	11.90	12.05	2357
2012-05-29	12.10	12.10	11.57	11.80	4893
2012-05-30	11.79	11.88	11.79	11.88	500
2012-05-31	11.93	11.97	11.87	11.97	4200
2012-06-01	11.84	11.84	11.84	11.84	434
2012-06-04	11.89	12.10	11.86	12.10	3778
2012-06-05	12.08	12.25	11.75	12.25	7312
2012-06-06	12.25	12.25	11.80	12.06	823
2012-06-07	12.07	12.16	12.07	12.15	999
2012-06-08	12.15	12.25	12.09	12.20	4348
2012-06-11	12.30	12.30	12.10	12.20	5298
2012-06-12	12.16	12.35	12.16	12.25	22073
2012-06-13	12.23	12.25	12.20	12.20	2113
2012-06-14	12.18	12.20	12.18	12.20	700
2012-06-15	12.17	12.45	12.17	12.45	3299
2012-06-18	12.50	13.15	12.36	13.00	4778
2012-06-19	13.13	13.13	12.54	12.62	6027
2012-06-20	12.87	14.50	12.87	14.50	706
2012-06-21	14.34	14.49	14.00	14.00	2867
2012-06-22	13.99	13.99	12.93	13.03	11204
2012-06-25	12.93	12.97	12.70	12.97	4949
2012-06-26	12.92	13.08	12.56	12.82	439
2012-06-27	12.98	13.15	12.98	13.15	2113
2012-06-28	13.03	13.10	12.88	13.00	2448
2012-06-29	13.10	13.10	12.88	13.10	3330
2012-07-02	13.23	13.45	13.23	13.39	6712
2012-07-03	13.13	14.00	13.13	13.57	4473
2012-07-06	13.30	13.95	13.30	13.95	1499
2012-07-09	13.67	13.85	13.28	13.30	3975
2012-07-10	13.57	13.57	13.45	13.45	335
2012-07-11	13.63	13.85	13.63	13.85	500
2012-07-12	13.76	13.89	13.50	13.89	739
2012-07-13	14.00	14.25	13.80	14.25	6325
2012-07-16	14.18	14.25	13.80	14.25	300
2012-07-17	14.25	14.25	14.25	14.25	100
2012-07-18	14.25	14.25	13.83	13.83	827
2012-07-19	13.91	13.91	13.91	13.91	225
2012-07-20	13.35	13.46	13.04	13.04	10172
2012-07-23	13.85	13.85	13.85	13.85	100
2012-07-24	13.72	13.72	13.28	13.66	1000
2012-07-25	13.79	13.80	13.56	13.72	2197
2012-07-26	13.68	13.68	13.68	13.68	576
2012-07-27	13.60	13.60	13.60	13.60	100
2012-07-30	13.55	13.55	13.55	13.55	600
2012-07-31	13.49	13.49	13.11	13.11	5937
2012-08-01	13.02	13.05	12.72	13.00	3733
2012-08-02	12.62	12.75	12.62	12.75	300
2012-08-03	13.02	13.28	12.80	13.15	11308
2012-08-06	12.90	13.00	12.90	12.90	2559
2012-08-07	13.09	13.09	12.90	12.92	1100
2012-08-08	12.95	12.95	12.95	12.95	100
2012-08-10	12.92	13.00	12.92	13.00	4149
2012-08-13	13.00	13.25	12.86	12.86	2700
2012-08-14	13.03	13.03	12.88	12.88	416
2012-08-16	12.93	12.93	12.85	12.85	2203
2012-08-20	13.22	13.22	12.85	12.85	5080
2012-08-21	12.80	13.00	12.80	13.00	6548
2012-08-22	13.00	13.03	12.98	13.00	1389
2012-08-23	13.00	13.00	12.78	13.00	3257
2012-08-24	13.00	13.00	12.95	13.00	400
2012-08-27	12.99	13.92	12.99	13.57	12554
2012-08-28	13.15	13.15	13.15	13.15	100
2012-08-29	13.20	13.57	13.15	13.57	9223
2012-08-30	13.26	13.59	13.26	13.59	1300
2012-08-31	13.80	13.80	13.50	13.80	4789
2012-09-04	13.51	13.70	13.50	13.50	4050
2012-09-05	13.50	13.75	13.50	13.63	3800
2012-09-06	13.75	13.80	13.75	13.80	700
2012-09-07	13.75	13.75	13.65	13.65	4800
2012-09-11	13.78	14.20	13.75	14.19	11129
2012-09-12	14.19	14.20	14.00	14.20	13370
2012-09-13	14.03	14.10	13.99	14.10	7103
2012-09-14	14.07	14.20	14.07	14.20	2950
2012-09-17	14.25	14.31	14.01	14.10	10655
2012-09-19	14.02	14.15	14.02	14.05	6049
2012-09-20	14.10	14.22	14.00	14.02	3965
2012-09-21	14.25	14.43	14.24	14.43	3189
2012-09-24	14.44	14.44	14.10	14.13	1200
2012-09-25	14.16	14.16	13.60	14.03	4300
2012-09-26	13.91	14.28	13.91	14.28	550
2012-09-27	14.40	14.52	14.10	14.17	8386
2012-09-28	14.10	14.98	14.10	14.98	5624
2012-10-01	14.79	15.23	14.66	15.00	13459
2012-10-02	15.02	15.20	15.00	15.00	2726
2012-10-03	15.00	15.09	14.20	15.00	1190
2012-10-04	15.05	15.05	15.05	15.05	191
2012-10-05	15.50	15.50	15.05	15.10	1620
2012-10-08	15.15	15.15	15.15	15.15	200
2012-10-09	15.15	15.15	15.10	15.15	2082
2012-10-10	15.11	15.11	15.11	15.11	100
2012-10-11	15.15	15.15	15.00	15.00	1753
2012-10-12	15.26	15.26	15.26	15.26	300
2012-10-15	15.03	15.08	14.65	14.80	2065
2012-10-16	14.56	14.58	14.50	14.50	600
2012-10-17	14.50	14.65	14.50	14.65	2734
2012-10-18	14.51	14.51	14.50	14.50	700
2012-10-22	14.51	14.78	14.51	14.78	1735
2012-10-23	14.54	14.54	14.30	14.42	1411
2012-10-24	14.37	14.37	14.30	14.30	3800
2012-10-25	14.28	14.28	14.25	14.25	1175
2012-10-26	14.29	14.48	14.00	14.02	5688
2012-10-31	14.03	14.50	14.00	14.45	3850
2012-11-01	14.33	15.21	14.33	15.00	9579
2012-11-02	15.10	15.10	14.61	14.93	19658
2012-11-05	14.93	14.93	14.93	14.93	2800
2012-11-06	14.90	14.90	14.90	14.90	300
2012-11-07	14.90	14.90	14.00	14.00	3463
2012-11-08	13.99	13.99	13.55	13.58	1724
2012-11-09	13.95	13.98	13.55	13.55	627
2012-11-12	14.00	14.00	13.53	13.53	1900
2012-11-13	13.48	13.49	12.96	13.06	6691
2012-11-14	13.07	13.07	12.90	12.97	8100
2012-11-15	12.87	12.98	12.75	12.75	14648
2012-11-16	12.15	12.75	11.40	12.50	1400
2012-11-19	12.75	12.76	12.60	12.60	300
2012-11-20	13.00	13.00	12.50	13.00	948
2012-11-23	13.00	13.16	13.00	13.16	600
2012-11-26	13.28	13.42	13.27	13.31	3600
2012-11-27	13.48	13.85	13.38	13.60	8095
2012-11-28	13.74	13.89	13.31	13.55	13230
2012-11-29	13.65	13.68	13.65	13.66	1800
2012-11-30	13.72	13.90	13.72	13.86	4925
2012-12-03	13.60	13.75	13.57	13.62	14448
2012-12-04	13.16	13.43	13.12	13.38	7000
2012-12-05	13.40	13.40	13.40	13.40	200
2012-12-06	13.42	13.68	13.41	13.48	2091
2012-12-07	12.54	13.81	12.53	13.33	946
2012-12-10	13.33	13.50	13.30	13.41	3842
2012-12-11	13.40	13.60	13.31	13.31	7700
2012-12-12	13.31	13.68	13.31	13.55	18321
2012-12-13	13.54	13.54	13.21	13.50	3806
2012-12-14	13.21	13.56	13.20	13.26	9170
2012-12-17	13.34	13.60	13.31	13.60	7650
2012-12-18	13.58	13.58	13.14	13.15	2089
2012-12-19	13.12	13.44	13.00	13.23	16034
2012-12-20	13.01	13.01	13.00	13.00	311
2012-12-21	13.07	13.07	13.05	13.05	1472
2012-12-24	13.17	13.17	13.05	13.05	727
2012-12-26	13.19	13.33	13.12	13.25	5679
2012-12-27	13.11	13.20	13.11	13.19	1321
2012-12-28	13.10	13.10	13.05	13.05	835
2012-12-31	13.21	13.23	13.21	13.22	1227
2013-01-02	13.30	13.43	13.05	13.30	2432
2013-01-03	13.32	13.35	13.30	13.35	1200
2013-01-04	13.31	13.85	13.31	13.75	4759
2013-01-07	13.59	13.91	13.59	13.85	3264
2013-01-08	13.96	14.05	13.85	14.05	3810
2013-01-09	14.10	14.45	14.10	14.45	6926
2013-01-10	14.52	14.58	14.30	14.30	3328
2013-01-14	14.24	14.25	14.20	14.20	912
2013-01-15	14.50	14.50	14.30	14.30	1000
2013-01-16	14.25	14.49	13.82	13.82	2220
2013-01-17	14.14	14.14	14.14	14.14	105
2013-01-18	14.00	14.35	14.00	14.35	1189
2013-01-22	14.50	14.80	14.50	14.80	3000
2013-01-23	14.80	14.80	14.35	14.77	2069
2013-01-24	14.77	14.77	14.77	14.77	300
2013-01-25	14.85	14.85	14.85	14.85	267
2013-01-28	14.84	14.97	14.84	14.97	669
2013-01-29	15.10	15.50	15.10	15.50	1628
2013-01-30	15.43	15.50	15.14	15.50	4853
2013-01-31	15.50	15.75	15.50	15.55	3987
2013-02-01	15.81	15.85	15.55	15.65	9723
2013-02-04	15.85	15.90	15.75	15.90	1724
2013-02-05	15.84	16.82	15.84	16.44	4142
2013-02-06	16.44	16.50	16.30	16.30	1440
2013-02-08	16.30	16.30	16.15	16.30	3347
2013-02-11	16.43	16.50	16.40	16.50	1750
2013-02-12	16.55	16.55	16.50	16.55	2454
2013-02-13	16.57	16.63	16.57	16.58	450
2013-02-14	16.60	16.67	16.60	16.60	1893
2013-02-19	16.64	16.64	16.55	16.57	3808
2013-02-20	16.56	16.84	16.30	16.84	4597
2013-02-21	16.64	16.65	16.30	16.49	1861
2013-02-22	16.61	16.61	16.37	16.37	393
2013-02-25	16.40	16.40	16.34	16.34	691
2013-02-26	16.43	16.60	16.33	16.33	2753
2013-02-27	16.33	16.50	16.33	16.35	3400
2013-02-28	16.30	16.54	16.30	16.48	2267
2013-03-01	16.30	16.48	16.30	16.48	1000
2013-03-04	16.29	16.29	16.20	16.20	900
2013-03-05	16.20	16.20	15.69	15.90	10055
2013-03-06	15.86	16.12	15.86	16.12	836
2013-03-07	16.15	16.25	16.05	16.25	3100
2013-03-08	16.27	16.40	16.10	16.37	3685
2013-03-11	16.49	16.38	16.24	16.38	2083
2013-03-12	16.32	16.53	16.30	16.52	1952
2013-03-13	16.30	16.36	16.15	16.28	5316
2013-03-14	16.40	16.40	16.40	16.40	289
2013-03-15	16.45	16.45	15.90	15.90	2438
2013-03-18	15.85	16.32	15.85	16.30	3196
2013-03-19	16.34	16.77	16.02	16.52	2000
2013-03-20	16.07	16.50	16.01	16.01	5252
2013-03-21	16.15	16.15	16.15	16.15	450
2013-03-22	16.24	16.35	16.24	16.35	722
2013-03-27	16.35	16.96	16.01	16.20	2261
2013-03-28	16.54	16.90	16.50	16.50	2316
2013-04-01	16.44	16.44	16.30	16.30	298
2013-04-02	16.30	16.30	16.00	16.00	3907
2013-04-03	16.01	16.05	16.00	16.00	1426
2013-04-04	16.03	16.00	16.00	16.00	100
2013-04-05	16.00	16.00	16.00	16.00	100
2013-04-08	16.00	16.00	15.85	15.85	352
2013-04-09	15.85	15.85	15.85	15.85	299
2013-04-10	15.82	15.82	15.51	15.77	1885
2013-04-11	15.65	16.30	15.65	15.75	625
2013-04-12	15.58	15.65	15.57	15.57	502
2013-04-15	15.50	15.76	13.75	15.73	10782
2013-04-16	15.05	15.05	15.05	15.05	100
2013-04-17	15.49	16.26	14.71	15.80	4706
2013-04-18	16.00	15.85	15.76	15.85	500
2013-04-19	15.81	15.60	15.60	15.60	100
2013-04-22	15.73	16.00	15.60	16.00	3483
2013-04-23	16.20	16.23	16.16	16.20	1265
2013-04-25	16.20	16.40	15.94	16.40	2681
2013-04-26	16.40	16.40	16.00	16.28	12652
2013-04-29	16.25	16.50	16.00	16.10	13560
2013-04-30	15.99	16.02	15.96	15.97	2150
2013-05-01	15.97	16.00	15.95	16.00	2988
2013-05-02	16.20	16.20	16.00	16.00	1004
2013-05-03	16.00	16.20	15.95	16.00	22641
2013-05-06	16.08	16.00	15.95	16.00	3078
2013-05-07	15.95	16.10	15.20	15.51	6075
2013-05-08	15.39	15.39	13.18	15.29	2890
2013-05-09	15.67	15.70	15.50	15.70	5525
2013-05-10	15.75	15.75	15.51	15.66	4200
2013-05-13	15.76	15.79	15.55	15.79	3500
2013-05-14	15.88	15.88	14.95	15.58	9218
2013-05-15	15.25	15.27	14.50	15.25	5860
2013-05-16	15.01	15.50	15.01	15.50	1601
2013-05-17	15.01	15.24	14.60	15.00	3550
2013-05-20	15.00	15.65	15.00	15.64	18495
2013-05-21	15.52	15.02	15.01	15.01	400
2013-05-22	15.13	15.61	15.13	15.50	1710
2013-05-23	15.57	15.58	15.15	15.15	1454
2013-05-24	15.23	15.23	15.23	15.23	300
2013-05-29	15.46	15.65	15.50	15.65	2550
2013-05-30	15.64	15.71	15.10	15.67	11729
2013-05-31	15.65	15.81	15.00	15.61	7725
2013-06-03	15.53	15.50	15.34	15.50	200
2013-06-04	15.36	15.36	15.36	15.36	300
2013-06-05	15.39	15.45	15.25	15.45	771
2013-06-06	15.56	15.61	15.56	15.61	1200
2013-06-07	15.36	15.36	15.36	15.36	173
2013-06-10	15.41	15.50	15.35	15.35	6354
2013-06-11	15.41	15.39	15.30	15.30	400
2013-06-12	15.09	15.09	15.05	15.05	200
2013-06-13	15.26	15.40	15.05	15.38	865
2013-06-14	15.05	15.40	15.05	15.35	1000
2013-06-17	15.19	15.20	15.19	15.19	1596
2013-06-18	15.19	15.27	15.19	15.19	1399
2013-06-19	15.16	15.16	15.15	15.15	200
2013-06-20	15.28	15.28	15.03	15.07	2661
2013-06-21	15.43	15.43	15.43	15.43	1514
2013-06-24	15.43	14.97	14.96	14.96	976
2013-06-26	14.96	15.32	14.96	15.32	1390
2013-06-27	15.38	15.45	15.38	15.39	3046
2013-06-28	15.39	15.45	15.39	15.45	1151
2013-07-01	15.30	15.30	15.08	15.08	378
2013-07-02	15.44	15.44	15.44	15.44	446
2013-07-03	15.25	15.25	15.25	15.25	600
2013-07-05	15.05	15.05	15.05	15.05	133
2013-07-08	14.97	15.06	14.96	15.02	1300
2013-07-09	15.21	15.47	15.21	15.32	6356
2013-07-10	15.33	15.65	15.33	15.61	6455
2013-07-11	15.60	15.65	15.60	15.61	1900
2013-07-12	15.65	15.65	15.61	15.65	9589
2013-07-15	15.61	15.65	15.60	15.65	13310
2013-07-16	15.50	15.65	15.50	15.53	5488
2013-07-17	15.50	15.51	15.37	15.45	2903
2013-07-18	15.60	15.65	15.57	15.65	4699
2013-07-19	15.65	15.84	15.21	15.84	3581
2013-07-22	15.65	15.93	15.65	15.93	5594
2013-07-23	15.65	16.25	15.65	16.25	900
2013-07-24	16.28	16.51	16.04	16.25	1300
2013-07-25	16.13	16.13	15.83	15.83	2900
2013-07-26	16.10	16.10	15.97	16.00	2224
2013-07-29	16.01	16.01	16.01	16.01	100
2013-07-30	15.81	15.81	15.75	15.75	236
2013-07-31	15.50	15.65	15.50	15.65	4309
2013-08-01	15.60	16.21	15.60	16.21	446
2013-08-02	15.82	15.83	15.61	15.61	1232
2013-08-05	15.82	15.82	15.40	15.40	500
2013-08-06	15.36	15.75	15.25	15.75	2121
2013-08-07	15.50	16.03	15.67	15.67	7065
2013-08-08	15.54	16.03	15.54	15.59	600
2013-08-09	15.67	16.20	15.67	16.19	1400
2013-08-12	16.15	16.15	16.12	16.12	300
2013-08-13	15.54	16.12	15.76	16.12	610
2013-08-14	16.06	16.10	15.79	15.88	2762
2013-08-15	15.50	16.00	15.50	16.00	2030
2013-08-16	15.61	16.12	15.61	15.69	2400
2013-08-19	15.73	16.08	15.73	15.91	877
2013-08-20	15.66	15.66	15.66	15.66	100
2013-08-22	15.62	15.62	15.62	15.62	300
2013-08-23	15.79	15.95	15.79	15.88	2115
2013-08-26	15.86	15.99	15.85	15.98	1296
2013-08-27	15.85	15.86	15.70	15.85	6935
2013-08-28	15.70	15.79	15.70	15.79	700
2013-08-29	15.70	15.83	15.70	15.83	4500
2013-08-30	15.93	15.93	15.85	15.85	200
2013-09-03	15.96	16.05	15.85	15.87	16006
2013-09-04	16.00	16.00	15.94	16.00	1570
2013-09-05	16.00	16.00	15.95	15.97	2330
2013-09-06	15.95	16.05	15.97	15.97	2409
2013-09-09	16.00	16.00	15.94	16.00	2784
2013-09-10	15.86	16.00	15.80	15.96	6916
2013-09-11	15.95	15.95	15.95	15.95	100
2013-09-12	15.90	16.00	15.90	15.90	872
2013-09-13	15.85	15.95	15.85	15.95	950
2013-09-16	15.95	15.95	15.79	15.79	1375
2013-09-17	15.79	15.98	15.79	15.95	4059
2013-09-18	16.00	16.00	15.75	15.81	13729
2013-09-19	15.76	15.94	15.76	15.78	1400
2013-09-20	15.80	15.80	15.65	15.65	5027
2013-09-23	15.66	15.97	15.66	15.97	3165
2013-09-24	15.90	15.95	15.75	15.95	2900
2013-09-25	15.75	15.90	15.70	15.80	8513
2013-09-26	15.81	15.81	15.70	15.79	7071
2013-09-27	15.99	15.99	15.75	15.76	5243
2013-09-30	15.65	15.90	15.65	15.89	4952
2013-10-01	15.77	15.90	15.77	15.90	1311
2013-10-02	15.74	15.71	15.68	15.71	620
2013-10-03	15.72	15.72	15.69	15.69	300
2013-10-04	15.89	15.90	15.67	15.90	2553
2013-10-07	15.65	15.90	15.65	15.90	1187
2013-10-08	15.73	15.89	15.70	15.75	1450
2013-10-09	15.83	16.04	15.68	16.03	14004
2013-10-10	16.04	16.31	16.00	16.16	12962
2013-10-11	16.15	16.50	16.15	16.30	1923
2013-10-14	16.26	16.35	16.16	16.30	6653
2013-10-15	16.17	16.17	16.17	16.17	401
2013-10-16	16.28	16.35	16.17	16.35	8500
2013-10-17	16.25	16.61	16.25	16.53	11251
2013-10-18	16.57	16.98	16.31	16.98	8413
2013-10-21	16.59	17.26	16.59	17.23	10378
2013-10-22	17.25	17.48	17.25	17.46	1373
2013-10-23	17.54	17.54	17.02	17.30	8520
2013-10-24	17.25	17.62	17.25	17.45	17628
2013-10-25	17.88	17.88	17.46	17.50	8247
2013-10-28	17.61	18.00	17.57	17.59	12133
2013-10-29	17.68	17.68	17.64	17.64	2120
2013-10-30	17.66	17.66	17.00	17.30	17369
2013-11-01	17.35	17.35	17.27	17.27	636
2013-11-04	17.30	17.60	17.00	17.01	7766
2013-11-05	17.11	17.46	17.11	17.46	6327
2013-11-06	17.54	17.73	17.41	17.50	13943
2013-11-07	17.54	17.63	17.54	17.63	1157
2013-11-08	17.65	17.85	17.50	17.70	11531
2013-11-11	17.81	17.81	17.80	17.80	811
2013-11-12	17.65	17.80	17.65	17.80	1814
2013-11-13	17.73	17.84	17.73	17.84	650
2013-11-14	17.80	18.00	17.80	18.00	11171
2013-11-15	17.70	17.92	17.70	17.92	1006
2013-11-18	17.87	17.95	17.87	17.87	950
2013-11-19	17.70	17.92	17.70	17.73	2935
2013-11-20	17.90	17.91	17.82	17.90	16542
2013-11-21	17.87	18.20	17.80	17.80	22432
2013-11-22	17.81	17.81	17.81	17.81	100
2013-11-25	18.00	18.10	17.90	18.00	10166
2013-11-26	17.80	17.81	17.80	17.80	1662
2013-11-27	18.09	18.09	17.91	18.00	7034
2013-11-29	18.05	18.09	17.91	17.91	650
2013-12-02	18.03	18.10	17.95	18.00	21300
2013-12-03	18.00	18.10	17.95	18.10	5627
2013-12-04	18.10	18.10	17.90	17.90	1443
2013-12-05	17.91	17.91	17.91	17.91	550
2013-12-06	17.95	18.05	17.90	18.00	7543
2013-12-09	18.07	18.10	17.95	17.95	2877
2013-12-10	18.04	18.10	17.96	18.10	2511
2013-12-11	18.19	18.19	18.01	18.05	9881
2013-12-12	18.01	18.02	17.80	17.80	12873
2013-12-13	17.73	17.84	17.60	17.60	6246
2013-12-16	17.70	17.89	17.60	17.87	1575
2013-12-17	17.60	18.11	17.28	17.40	23470
2013-12-18	17.20	17.31	17.00	17.03	11291
2013-12-19	17.09	17.46	17.00	17.10	2960
2013-12-20	17.01	17.44	17.00	17.24	19871
2013-12-23	17.05	17.30	17.01	17.25	19871
2013-12-24	17.35	17.61	17.13	17.21	7670
2013-12-26	17.31	17.31	17.08	17.08	12194
2013-12-27	17.18	17.18	17.00	17.00	5025
2013-12-30	17.00	17.79	16.98	17.00	11159
2013-12-31	17.00	17.26	17.03	17.03	4800
2014-01-02	17.20	17.25	17.02	17.02	17927
2014-01-03	17.19	17.30	17.02	17.24	15926
2014-01-06	17.28	17.28	17.00	17.28	17601
2014-01-07	17.25	17.48	17.22	17.30	14548
2014-01-08	17.38	17.38	17.02	17.11	9098
2014-01-09	17.20	17.30	17.00	17.00	38949
2014-01-10	17.09	17.23	17.00	17.00	3858
2014-01-13	17.13	17.23	17.06	17.06	1291
2014-01-14	17.08	17.26	17.00	17.00	25954
2014-01-15	17.05	17.05	16.99	17.01	60175
2014-01-16	17.10	17.15	17.00	17.14	19766
2014-01-17	17.15	17.28	17.15	17.20	4470
2014-01-21	17.28	17.33	17.05	17.26	17784
2014-01-22	17.00	17.27	17.01	17.18	11117
2014-01-23	17.16	17.16	17.04	17.05	5789
2014-01-24	17.08	17.08	17.00	17.00	10502
2014-01-27	17.05	17.08	17.00	17.01	8050
2014-01-28	17.09	17.20	17.10	17.11	7072
2014-01-29	17.17	17.25	17.10	17.25	12565
2014-01-30	17.22	17.22	17.10	17.17	18669
2014-01-31	17.17	17.29	17.14	17.28	13913
2014-02-03	17.20	17.20	17.10	17.10	21687
2014-02-04	17.10	17.15	17.05	17.15	6868
2014-02-05	17.20	17.20	17.05	17.05	10384
2014-02-06	17.12	17.12	17.02	17.10	25905
2014-02-07	17.01	17.10	17.01	17.05	18580
2014-02-10	17.09	17.10	17.02	17.09	8753
2014-02-11	17.05	17.18	17.05	17.12	14831
2014-02-12	17.10	17.20	17.06	17.06	4285
2014-02-13	17.07	17.20	17.05	17.19	19813
2014-02-14	17.11	17.30	17.11	17.30	14342
2014-02-18	17.30	17.30	17.15	17.30	9979
2014-02-19	17.16	17.30	17.15	17.24	19253
2014-02-20	17.25	17.30	17.17	17.21	12723
2014-02-21	17.25	17.25	17.15	17.15	43692
2014-02-24	17.06	17.30	17.00	17.30	14897
2014-02-25	17.19	17.30	17.10	17.30	10299
2014-02-26	17.21	17.30	17.08	17.20	25692
2014-02-27	17.23	17.25	17.23	17.25	6857
2014-02-28	17.30	17.48	17.26	17.30	26521
2014-03-03	17.26	17.30	17.11	17.20	13838
2014-03-04	17.20	17.29	17.00	17.29	19944
2014-03-05	17.20	17.30	17.20	17.30	3161
2014-03-06	17.30	17.32	17.20	17.29	14951
2014-03-07	17.22	17.30	17.20	17.30	2217
2014-03-10	17.24	17.30	17.06	17.30	17949
2014-03-11	17.30	17.38	17.24	17.30	26636
2014-03-12	17.24	17.30	17.16	17.30	4469
2014-03-13	17.30	17.30	17.13	17.13	4269
2014-03-14	17.11	17.29	17.10	17.15	5574
2014-03-17	17.15	17.15	17.01	17.01	6179
2014-03-18	17.11	17.29	17.09	17.09	8258
2014-03-19	17.18	17.30	17.08	17.21	11811
2014-03-20	17.24	17.30	17.15	17.24	7707
2014-03-21	17.19	17.35	17.00	17.00	47995
2014-03-24	17.19	17.30	17.19	17.26	7396
2014-03-25	17.29	17.30	17.23	17.30	8487
2014-03-26	17.24	17.28	17.21	17.21	4472
2014-03-27	17.30	17.30	17.23	17.29	2548
2014-03-28	17.19	17.26	17.03	17.03	5473
2014-03-31	17.17	17.22	17.00	17.16	44267
2014-04-01	17.05	17.24	17.00	17.24	2823
2014-04-02	17.12	17.19	17.00	17.15	13391
2014-04-03	17.08	17.20	17.03	17.18	4094
2014-04-04	17.15	17.28	17.20	17.21	2151
2014-04-07	17.20	17.20	17.00	17.05	4522
2014-04-08	17.05	17.20	17.02	17.07	7905
2014-04-09	17.05	17.18	17.03	17.03	5578
2014-04-10	17.03	17.05	17.03	17.04	3103
2014-04-11	17.21	17.21	17.06	17.06	701
2014-04-14	17.12	17.20	17.00	17.02	8751
2014-04-15	17.06	17.18	17.03	17.03	1795
2014-04-16	17.10	17.10	17.00	17.00	4208
2014-04-17	17.00	17.19	17.00	17.16	10792
2014-04-21	17.16	17.21	17.05	17.20	6992
2014-04-22	17.10	17.10	17.03	17.05	5691
2014-04-23	17.10	17.10	17.10	17.10	2467
2014-04-24	17.10	17.10	17.05	17.10	1771
2014-04-25	17.06	17.96	17.01	17.30	72269
2014-04-28	17.30	17.30	17.13	17.30	15732
2014-04-29	17.30	17.48	17.17	17.23	14144
2014-04-30	17.20	17.29	17.10	17.22	45381
2014-05-01	17.17	17.20	17.10	17.12	7105
2014-05-02	17.11	17.19	17.10	17.12	5132
2014-05-05	17.10	17.24	17.10	17.13	6420
2014-05-06	17.11	17.19	17.10	17.10	5944
2014-05-07	17.19	17.19	17.11	17.15	5065
2014-05-08	17.13	17.21	17.13	17.13	1541
2014-05-09	17.14	17.14	17.12	17.12	711
2014-05-12	17.13	17.23	17.13	17.13	1560
2014-05-13	17.12	17.24	17.13	17.13	4333
2014-05-14	17.13	17.13	17.10	17.10	3707
2014-05-15	17.10	17.18	17.10	17.12	7203
2014-05-16	17.13	17.16	17.10	17.10	4800
2014-05-19	17.11	17.19	17.10	17.19	1904
2014-05-20	17.10	17.25	17.10	17.18	12107
2014-05-21	17.20	17.20	17.10	17.14	5344
2014-05-22	17.19	17.14	17.10	17.11	4787
2014-05-23	17.12	17.22	17.12	17.22	1852
2014-05-27	17.20	17.20	17.10	17.16	7875
2014-05-28	17.15	17.16	17.10	17.16	5344
2014-05-29	17.22	17.22	17.11	17.19	1772
2014-05-30	17.22	17.13	17.11	17.13	463
2014-06-02	17.10	17.12	16.99	17.05	25843
2014-06-03	17.00	17.10	17.00	17.08	3764
2014-06-04	17.03	17.20	17.09	17.19	8847
2014-06-05	17.14	17.24	17.10	17.24	10261
2014-06-06	17.19	17.24	17.17	17.24	1146
2014-06-09	17.23	17.24	17.21	17.24	4183
2014-06-10	17.23	17.23	17.20	17.23	1186
2014-06-11	17.25	17.30	17.24	17.30	5360
2014-06-12	17.30	17.30	17.10	17.13	3500
2014-06-13	17.17	17.30	17.11	17.15	9232
2014-06-16	17.13	17.15	17.13	17.13	1042
2014-06-17	17.16	17.20	17.15	17.15	1912
2014-06-18	17.18	17.29	17.18	17.29	4372
2014-06-19	17.22	17.28	17.19	17.25	4629
2014-06-20	17.21	17.22	17.06	17.20	2944
2014-06-23	17.15	17.22	17.15	17.20	7239
2014-06-24	17.15	17.24	17.15	17.20	1621
2014-06-25	17.21	17.21	17.15	17.16	14805
2014-06-26	17.20	17.30	17.10	17.13	21880
2014-06-27	17.12	17.30	17.12	17.30	1518
2014-06-30	17.28	17.28	17.12	17.25	2719
2014-07-01	17.15	17.30	17.13	17.28	7278
2014-07-02	17.28	17.28	17.15	17.24	2833
2014-07-03	17.20	17.28	17.10	17.28	17829
2014-07-07	17.28	17.28	17.15	17.15	1281
2014-07-08	17.26	17.26	17.10	17.12	6221
2014-07-09	17.20	17.22	16.96	17.10	13695
2014-07-10	17.07	17.16	17.10	17.10	3978
2014-07-11	17.07	17.16	17.07	17.11	4230
2014-07-14	17.16	17.16	17.05	17.10	3560
2014-07-15	17.11	17.16	17.11	17.16	401
2014-07-16	17.20	17.20	17.06	17.16	4620
2014-07-17	17.14	17.18	17.12	17.12	3832
2014-07-18	17.11	17.15	17.10	17.10	1951
2014-07-21	17.16	17.07	17.05	17.06	3305
2014-07-22	17.06	17.17	17.05	17.17	11164
2014-07-23	17.18	17.19	17.10	17.12	3777
2014-07-24	17.10	17.19	17.10	17.19	5998
2014-07-25	17.18	17.19	17.10	17.18	1765
2014-07-28	17.11	17.11	17.10	17.10	2452
2014-07-29	17.16	17.15	17.10	17.10	2681
2014-07-30	17.18	17.18	17.10	17.10	485
2014-07-31	17.16	17.17	17.10	17.16	2230
2014-08-01	17.10	17.12	17.10	17.10	1332
2014-08-04	17.10	17.15	17.10	17.15	1365
2014-08-05	17.11	17.17	17.01	17.01	7490
2014-08-06	17.02	17.10	17.02	17.09	9744
2014-08-07	17.03	17.08	17.02	17.08	1268
2014-08-08	17.12	17.17	17.03	17.03	1201
2014-08-11	17.02	17.19	17.02	17.05	18714
2014-08-12	17.11	17.38	17.02	17.20	76799
2014-08-13	17.20	17.20	17.07	17.20	19330
2014-08-14	17.20	17.34	17.10	17.34	9698
2014-08-15	17.40	17.40	17.25	17.27	4807
2014-08-18	17.40	17.81	17.29	17.66	7081
2014-08-19	17.52	17.68	17.27	17.41	7826
2014-08-20	17.38	17.71	17.38	17.42	812
2014-08-21	17.36	17.61	17.36	17.42	3683
2014-08-22	17.65	17.65	17.45	17.61	6561
2014-08-25	17.50	17.65	17.42	17.65	6408
2014-08-26	17.65	17.65	17.44	17.58	3871
2014-08-27	17.53	17.56	17.42	17.50	1346
2014-08-28	17.50	17.50	17.45	17.45	1520
2014-08-29	17.45	17.65	17.45	17.62	4274
2014-09-02	17.63	17.65	17.46	17.65	5128
2014-09-03	17.65	17.65	17.51	17.62	2444
2014-09-04	17.56	17.64	17.56	17.56	2035
2014-09-05	17.65	17.63	17.58	17.58	479
2014-09-08	17.58	17.61	17.50	17.61	2625
2014-09-09	17.56	17.61	17.51	17.61	5713
2014-09-10	17.61	17.68	17.63	17.68	5418
2014-09-11	17.72	17.86	17.68	17.76	4588
2014-09-12	17.77	17.77	17.50	17.52	9010
2014-09-15	17.52	17.93	17.53	17.91	3888
2014-09-16	17.75	18.05	17.74	18.00	4865
2014-09-17	17.90	18.05	17.80	18.05	13506
2014-09-18	17.90	18.00	17.74	17.99	6216
2014-09-19	17.83	18.10	17.98	18.10	8349
2014-09-22	18.10	18.10	17.68	18.00	1496
2014-09-23	17.73	17.76	17.60	17.63	4001
2014-09-24	17.63	17.99	17.99	17.99	203
2014-09-25	17.60	17.96	17.60	17.96	1128
2014-09-26	17.62	17.70	17.62	17.70	617
2014-09-29	17.53	17.67	17.60	17.64	2579
2014-09-30	17.64	17.70	17.62	17.66	1286
2014-10-01	17.61	17.94	17.60	17.89	8840
2014-10-02	17.67	18.00	17.63	17.64	6736
2014-10-03	17.58	17.84	17.58	17.61	16954
2014-10-06	17.76	17.81	17.70	17.81	823
2014-10-07	17.75	17.75	17.75	17.75	201
2014-10-08	17.85	17.85	17.80	17.80	504
2014-10-09	17.85	17.85	17.80	17.81	2169
2014-10-10	17.80	17.85	17.80	17.80	1833
2014-10-13	17.81	17.87	17.80	17.86	1470
2014-10-14	17.80	17.97	17.80	17.95	5080
2014-10-15	17.82	17.95	17.76	17.77	7072
2014-10-16	17.75	17.99	17.65	17.65	16546
2014-10-17	17.76	17.99	17.76	17.83	2156
2014-10-20	17.88	17.98	17.76	17.88	1516
2014-10-21	17.77	18.00	17.77	18.00	4260
2014-10-22	17.80	18.19	17.80	17.82	9072
2014-10-23	17.78	17.99	17.78	17.78	604
2014-10-24	17.78	17.93	17.75	17.75	5342
2014-10-27	17.77	17.77	17.70	17.70	4319
2014-10-28	17.80	17.90	17.76	17.88	32993
2014-10-29	17.78	17.85	17.50	17.85	3140
2014-10-30	17.65	18.00	17.56	17.56	25070
2014-10-31	17.80	17.98	17.71	17.80	15036
2014-11-03	17.55	17.76	17.55	17.75	8289
2014-11-04	17.61	17.98	17.61	17.88	5635
2014-11-05	17.86	17.88	17.78	17.87	2202
2014-11-06	17.71	17.84	17.71	17.84	216
2014-11-07	17.79	18.05	17.82	17.90	2716
2014-11-10	17.78	18.10	17.76	18.09	3900
2014-11-11	17.84	17.99	17.84	17.99	4256
2014-11-12	17.85	17.85	17.73	17.80	2064
2014-11-13	17.82	17.85	17.70	17.71	4205
2014-11-14	17.83	17.83	17.70	17.73	8552
2014-11-17	17.75	17.81	17.75	17.80	6436
2014-11-18	17.72	17.90	17.72	17.90	14137
2014-11-19	17.80	17.97	17.70	17.90	5552
2014-11-20	17.79	17.81	17.76	17.76	1891
2014-11-21	17.81	17.93	17.81	17.93	15182
2014-11-24	18.00	17.87	17.85	17.87	2113
2014-11-25	17.92	18.04	17.91	17.91	3317
2014-11-26	17.88	17.93	17.88	17.93	425
2014-11-28	17.91	17.91	17.91	17.91	300
2014-12-01	18.00	18.04	18.00	18.04	850
2014-12-02	18.05	18.05	18.05	18.05	705
2014-12-03	17.87	17.97	17.76	17.90	6411
2014-12-04	17.83	17.98	17.81	17.95	2302
2014-12-05	17.97	17.99	17.85	17.99	1176
2014-12-08	17.87	17.99	17.77	17.99	1958
2014-12-09	17.76	18.00	17.76	17.79	4400
2014-12-10	17.81	17.73	17.70	17.70	669
2014-12-11	17.91	17.91	17.73	17.89	4966
2014-12-12	17.72	18.00	17.71	17.86	2681
2014-12-15	18.04	18.04	17.81	17.83	9159
2014-12-16	17.75	17.75	17.71	17.74	1191
2014-12-17	17.75	18.05	17.80	18.05	2160
2014-12-18	18.05	18.20	17.88	18.20	23533
2014-12-19	18.08	18.20	17.87	17.87	2222
2014-12-22	17.91	18.19	17.81	17.90	1436
2014-12-23	17.92	17.99	17.71	17.99	1098
2014-12-26	17.90	17.90	17.86	17.90	857
2014-12-29	17.90	18.15	17.90	18.08	6850
2014-12-30	18.03	18.19	18.09	18.10	2880
2014-12-31	18.19	17.89	17.86	17.86	601
2015-01-02	17.98	17.98	17.72	17.90	4575
2015-01-05	17.90	18.19	17.66	17.90	6148
2015-01-06	17.78	17.93	16.91	17.59	7738
2015-01-07	17.76	18.07	17.34	18.03	6504
2015-01-08	18.07	18.05	17.73	18.02	1147
2015-01-09	18.05	17.85	17.73	17.80	4230
2015-01-12	18.07	18.07	17.83	18.05	2564
2015-01-13	17.88	18.04	17.78	18.04	810
2015-01-14	17.84	17.88	17.85	17.86	1563
2015-01-15	17.84	17.79	17.71	17.71	1509
2015-01-16	17.78	17.80	17.78	17.80	471
2015-01-20	17.97	18.09	17.66	17.69	2754
2015-01-21	17.57	17.78	17.57	17.73	2135
2015-01-22	17.75	17.82	17.70	17.72	3952
2015-01-23	17.72	17.85	17.72	17.72	733
2015-01-26	17.69	17.99	17.76	17.82	7591
2015-01-27	17.74	17.79	17.75	17.75	2900
2015-01-28	17.72	17.72	17.72	17.72	100
2015-01-29	17.62	17.79	17.60	17.70	19413
2015-01-30	17.60	17.60	17.60	17.60	3043
2015-02-02	17.74	17.49	17.35	17.49	1579
2015-02-03	17.42	17.67	17.35	17.47	7768
2015-02-04	17.65	17.85	17.65	17.76	17627
2015-02-05	17.77	17.99	17.75	17.75	5260
2015-02-06	17.66	17.99	17.55	17.87	8531
2015-02-09	17.66	17.87	17.57	17.87	8006
2015-02-10	17.76	17.96	17.75	17.96	2500
2015-02-11	17.78	17.78	17.78	17.78	169
2015-02-12	17.90	17.90	17.75	17.75	2425
2015-02-13	17.76	17.97	17.71	17.80	6249
2015-02-17	17.75	17.96	17.75	17.81	790
2015-02-18	17.76	17.76	17.42	17.49	9771
2015-02-19	17.55	17.73	17.30	17.30	17441
2015-02-20	17.40	17.74	17.40	17.73	3782
2015-02-23	17.55	17.68	17.50	17.68	4568
2015-02-24	17.51	17.70	17.50	17.68	26445
2015-02-25	17.55	17.62	17.55	17.62	1030
2015-02-26	17.70	17.70	17.51	17.53	3718
2015-02-27	17.58	17.62	17.48	17.48	4083
2015-03-02	17.34	17.60	17.03	17.60	3075
2015-03-03	17.60	17.64	17.50	17.60	4449
2015-03-04	17.60	17.64	17.55	17.60	1864
2015-03-05	17.62	17.64	17.60	17.60	3609
2015-03-06	17.60	17.65	17.52	17.65	3308
2015-03-09	17.60	17.75	17.60	17.67	2091
2015-03-10	17.41	17.64	17.41	17.60	1361
2015-03-11	17.60	18.19	17.50	17.84	9678
2015-03-12	18.01	18.11	18.01	18.11	5894
2015-03-13	18.02	18.02	17.76	17.97	5301
2015-03-16	17.98	17.98	17.72	17.72	3387
2015-03-17	17.96	18.00	17.76	17.95	18704
2015-03-18	18.00	17.91	17.85	17.88	14006
2015-03-19	18.18	18.00	17.76	17.80	6017
2015-03-20	18.16	17.98	17.81	17.84	7308
2015-03-23	17.97	18.19	17.76	17.99	4157
2015-03-24	17.80	18.11	17.80	17.85	780
2015-03-25	17.85	17.85	17.85	17.85	691
2015-03-26	18.00	18.00	17.80	17.95	52490
2015-03-27	17.80	17.95	17.80	17.85	1094
2015-03-30	17.80	17.90	17.80	17.86	2738
2015-03-31	17.85	17.85	17.78	17.85	2017
2015-04-01	17.85	18.00	17.83	17.85	2029
2015-04-02	17.98	18.06	18.00	18.06	6029
2015-04-06	17.85	18.06	17.85	18.00	5666
2015-04-07	17.90	17.92	17.90	17.92	1854
2015-04-08	18.02	18.20	18.02	18.15	5086
2015-04-09	18.10	18.11	18.01	18.03	1446
2015-04-10	18.08	18.08	18.01	18.08	462
2015-04-13	18.00	18.02	17.90	18.00	5218
2015-04-14	18.00	18.18	18.00	18.03	3601
2015-04-15	18.01	18.05	18.00	18.01	8613
2015-04-16	17.85	18.12	17.99	18.12	882
2015-04-17	18.01	18.15	18.00	18.02	3490
2015-04-20	18.00	18.16	18.00	18.16	352
2015-04-21	18.10	18.20	18.13	18.20	4437
2015-04-22	18.16	18.20	18.16	18.20	9338
2015-04-23	18.24	19.05	18.15	18.60	18470
2015-04-24	18.20	18.80	18.20	18.80	4674
2015-04-27	18.80	18.85	18.49	18.85	2783
2015-04-28	18.71	18.87	18.25	18.87	10281
2015-04-29	18.52	18.70	18.46	18.60	2144
2015-04-30	18.70	18.70	18.46	18.51	1853
2015-05-01	18.90	18.90	18.65	18.77	3849
2015-05-04	18.48	18.48	17.51	18.00	81927
2015-05-05	18.00	18.24	17.98	18.17	12472
2015-05-06	18.29	18.81	18.25	18.69	8400
2015-05-07	18.43	19.04	18.43	19.04	13330
2015-05-08	19.25	20.15	19.25	20.08	351612
2015-05-11	20.22	20.25	20.00	20.15	137090
2015-05-12	20.15	20.63	20.08	20.63	90010
2015-05-13	20.47	20.77	20.47	20.67	54945
2015-05-14	20.71	20.89	20.60	20.88	73286
2015-05-15	20.62	20.79	20.50	20.59	167466
2015-05-18	20.76	21.08	20.62	20.97	77998
2015-05-19	20.88	21.10	20.72	21.03	60952
2015-05-20	20.93	21.74	20.93	21.39	70261
2015-05-21	21.32	21.82	21.30	21.49	41735
2015-05-22	21.41	21.66	21.30	21.32	61505
2015-05-26	21.36	21.69	21.10	21.18	98739
2015-05-27	21.18	21.61	21.18	21.45	144279
2015-05-28	21.35	21.55	21.25	21.31	48581
2015-05-29	21.30	21.58	21.15	21.54	62631
2015-06-01	21.50	21.94	21.43	21.71	62232
2015-06-02	21.86	21.96	21.71	21.80	57695
2015-06-03	21.80	22.04	21.74	21.95	85856
2015-06-04	21.95	22.75	21.79	21.98	40653
2015-06-05	21.98	22.05	21.80	21.81	72782
2015-06-08	21.80	21.88	21.63	21.83	58697
2015-06-09	21.73	21.88	21.63	21.70	54893
2015-06-10	21.60	21.71	21.39	21.55	100936
2015-06-11	21.55	21.83	21.48	21.80	39198
2015-06-12	21.73	21.89	21.63	21.80	50699
2015-06-15	21.55	21.80	21.37	21.80	57478
2015-06-16	21.66	21.99	21.66	21.80	47373
2015-06-17	21.79	21.80	21.44	21.80	29782
2015-06-18	21.66	21.79	21.49	21.67	23038
2015-06-19	21.57	22.35	21.53	22.01	244890
2015-06-22	21.67	22.03	21.66	21.96	40197
2015-06-23	21.99	22.00	21.72	21.98	34595
2015-06-24	22.00	22.00	21.71	21.95	103625
2015-06-25	21.77	21.99	21.55	21.70	52229
2015-06-26	21.69	22.00	21.31	21.71	1448261
2015-06-29	21.71	22.00	21.37	21.73	177041
2015-06-30	21.79	21.87	21.59	21.76	78336
2015-07-01	21.90	21.93	21.71	21.90	55359
2015-07-02	21.91	22.00	21.71	21.88	65910
2015-07-06	21.65	22.14	21.35	22.07	48790
2015-07-07	21.97	22.01	21.34	21.99	68654
2015-07-08	21.78	21.82	21.28	21.69	73959
2015-07-09	21.74	21.82	21.45	21.58	35623
2015-07-10	21.73	21.95	21.52	21.95	44199
2015-07-13	21.95	21.98	21.89	21.95	40337
2015-07-14	21.85	22.81	21.85	22.64	52323
2015-07-15	22.45	22.76	22.41	22.57	40478
2015-07-16	22.51	23.05	22.14	22.89	42980
2015-07-17	22.83	23.01	22.60	22.93	22308
2015-07-20	22.77	22.98	22.42	22.65	25783
2015-07-21	22.66	22.79	22.34	22.38	46329
2015-07-22	22.35	22.94	22.33	22.56	24143
2015-07-23	22.63	22.80	22.04	22.37	33121
2015-07-24	22.18	23.23	22.18	22.72	41619
2015-07-27	22.56	22.71	21.97	22.29	42740
2015-07-28	21.98	22.07	21.34	21.68	55304
2015-07-29	21.77	21.77	21.41	21.56	33436
2015-07-30	21.51	21.60	21.42	21.57	37066
2015-07-31	21.56	21.86	21.39	21.56	38155
2015-08-03	21.51	21.69	21.45	21.69	31536
2015-08-04	21.60	21.67	21.18	21.33	24134
2015-08-05	21.37	21.61	21.37	21.45	17158
2015-08-06	21.58	21.58	21.31	21.42	21326
2015-08-07	21.30	21.48	21.25	21.27	19484
2015-08-10	21.35	21.48	21.25	21.34	25325
2015-08-11	21.35	21.43	21.15	21.33	25848
2015-08-12	21.13	21.28	21.10	21.16	10531
2015-08-13	21.16	21.30	21.15	21.22	17781
2015-08-14	21.26	21.49	21.21	21.49	7098
2015-08-17	21.45	21.73	21.44	21.71	16590
2015-08-18	21.72	21.72	21.24	21.37	9005
2015-08-19	21.20	21.55	21.20	21.41	15334
2015-08-20	21.40	21.40	21.15	21.15	31313
2015-08-21	20.81	21.28	19.58	21.18	46373
2015-08-24	20.99	21.42	20.01	20.50	55460
2015-08-25	20.80	20.93	20.44	20.57	49695
2015-08-26	20.92	20.92	20.55	20.87	18220
2015-08-27	20.93	20.98	20.65	20.87	22924
2015-08-28	20.70	20.87	20.65	20.86	26651
2015-08-31	20.76	21.73	20.72	21.71	39968
2015-09-01	21.41	21.66	21.31	21.39	40297
2015-09-02	21.56	21.75	21.37	21.45	16447
2015-09-03	21.42	21.42	20.83	20.95	18937
2015-09-04	20.77	21.18	20.65	20.95	55896
2015-09-08	21.00	21.30	20.95	21.13	13982
2015-09-09	21.13	21.45	20.75	21.30	41162
2015-09-10	21.35	21.69	21.31	21.59	15187
2015-09-11	21.45	21.84	21.19	21.20	19485
2015-09-14	21.27	22.00	21.27	21.97	19806
2015-09-15	21.99	22.03	21.86	22.02	18498
2015-09-16	22.06	22.20	21.92	22.12	23586
2015-09-17	22.03	22.36	21.82	21.91	46040
2015-09-18	21.65	21.74	21.01	21.58	47018
2015-09-21	21.81	22.06	21.59	21.79	22577
2015-09-22	21.61	22.03	20.94	21.91	12450
2015-09-23	21.87	22.14	21.76	22.02	17777
2015-09-24	22.04	22.50	21.95	22.27	17480
2015-09-25	22.41	22.41	21.82	21.83	11982
2015-09-28	21.78	21.84	21.30	21.69	39635
2015-09-29	21.14	21.83	21.14	21.59	27498
2015-09-30	21.75	21.89	21.16	21.87	37077
2015-10-01	21.92	21.92	21.01	21.64	56069
2015-10-02	21.48	21.95	21.01	21.49	41144
2015-10-05	21.60	22.04	21.30	21.42	16732
2015-10-06	21.49	21.51	21.00	21.27	31573
2015-10-07	21.31	21.57	21.14	21.57	26557
2015-10-08	21.54	22.22	21.31	22.05	34515
2015-10-09	22.20	22.21	21.87	22.17	12229
2015-10-12	22.20	22.50	21.98	22.50	15977
2015-10-13	22.42	22.61	22.24	22.25	13820
2015-10-14	22.18	22.50	21.09	21.13	52244
2015-10-15	21.21	21.78	21.07	21.71	44153
2015-10-16	21.71	21.71	21.05	21.63	15900
2015-10-19	21.89	21.89	21.31	21.74	32072
2015-10-20	21.65	22.59	21.38	22.59	31518
2015-10-21	22.76	23.89	22.74	22.95	111722
2015-10-22	23.20	23.67	23.00	23.45	47135
2015-10-23	23.50	23.78	23.50	23.70	32086
2015-10-26	23.54	23.75	23.21	23.51	83436
2015-10-27	23.28	23.99	23.28	23.54	38259
2015-10-28	23.57	24.05	23.57	24.05	59535
2015-10-29	23.82	24.05	23.66	23.75	19292
2015-10-30	23.85	24.08	22.69	22.78	22806
2015-11-02	22.80	22.95	22.47	22.91	21910
2015-11-03	22.89	23.28	22.61	23.18	37175
2015-11-04	23.17	23.61	23.02	23.45	30192
2015-11-05	23.42	23.66	23.31	23.56	21368
2015-11-06	23.54	24.27	23.16	24.07	50656
2015-11-09	24.11	24.20	23.00	23.10	27986
2015-11-10	23.25	23.88	23.16	23.83	30216
2015-11-11	23.91	24.10	23.54	23.56	17784
2015-11-12	23.44	23.57	22.97	23.05	18644
2015-11-13	22.92	23.45	22.89	23.21	23693
2015-11-16	23.11	23.50	22.72	23.02	25256
2015-11-17	22.82	23.61	22.77	23.30	14556
2015-11-18	23.34	23.66	23.13	23.61	17609
2015-11-19	23.69	23.69	22.40	23.32	11294
2015-11-20	23.35	23.90	23.20	23.80	30433
2015-11-23	23.92	24.14	22.57	24.00	19904
2015-11-24	23.74	23.92	21.55	23.86	16692
2015-11-25	23.77	24.45	23.46	24.35	29865
2015-11-27	24.45	24.45	24.08	24.27	3709
2015-11-30	24.17	24.50	23.87	24.20	28855
2015-12-01	24.27	24.36	22.86	24.29	25447
2015-12-02	24.22	24.32	23.66	23.68	14714
2015-12-03	23.59	23.80	23.12	23.16	14912
2015-12-04	23.34	24.12	23.24	23.95	11566
2015-12-07	24.00	24.00	23.48	23.75	15709
2015-12-08	23.59	23.59	23.26	23.41	95784
2015-12-09	23.56	23.56	21.76	23.29	32188
2015-12-10	22.91	23.48	22.76	23.27	19762
2015-12-11	22.80	23.20	22.66	22.68	22052
2015-12-14	22.70	23.41	22.63	23.18	21837
2015-12-15	23.29	24.10	23.14	24.05	25764
2015-12-16	23.91	24.16	23.53	24.00	26185
2015-12-17	24.00	24.13	23.85	23.91	20860
2015-12-18	23.84	24.43	23.74	23.96	76946
2015-12-21	24.00	24.00	22.98	23.81	18614
2015-12-22	23.72	24.15	23.37	24.00	25791
2015-12-23	24.00	24.52	23.89	24.35	47164
2015-12-24	24.41	24.72	24.31	24.40	38776
2015-12-28	24.43	24.55	24.32	24.49	14553
2015-12-29	24.43	24.90	24.43	24.80	22601
2015-12-30	24.83	24.85	24.60	24.62	14702
2015-12-31	24.68	24.68	24.18	24.29	20792
2016-01-04	24.06	24.06	22.72	23.21	63205
2016-01-05	23.18	23.76	22.92	23.64	40530
2016-01-06	23.19	24.03	23.13	23.46	37328
2016-01-07	23.14	23.45	22.66	22.99	34155
2016-01-08	23.08	23.33	22.73	22.78	39451
2016-01-11	22.77	23.06	22.48	22.67	34696
2016-01-12	22.80	23.00	22.40	22.85	62895
2016-01-13	22.88	23.06	22.00	22.07	36167
2016-01-14	22.30	22.34	22.05	22.20	42184
2016-01-15	21.90	22.42	21.75	22.42	52855
2016-01-19	22.45	22.59	21.95	22.38	53625
2016-01-20	22.40	23.01	21.97	22.60	63933
2016-01-21	22.58	22.93	22.43	22.56	36562
2016-01-22	22.71	22.71	22.25	22.47	17620
2016-01-25	22.47	22.47	22.25	22.30	29239
2016-01-26	22.50	22.88	21.40	21.52	77525
2016-01-27	21.65	22.37	21.58	21.96	31506
2016-01-28	22.15	22.55	22.15	22.25	51933
2016-01-29	22.28	23.00	22.28	22.96	28921
2016-02-01	22.90	22.92	22.64	22.64	13521
2016-02-02	22.64	22.82	22.44	22.61	16700
2016-02-03	22.72	22.77	22.08	22.40	27707
2016-02-04	22.38	22.63	22.30	22.41	14965
2016-02-05	22.53	22.74	21.70	21.70	36646
2016-02-08	21.71	21.80	20.81	21.77	57503
2016-02-09	21.59	22.41	21.00	22.22	27251
2016-02-10	22.15	22.39	21.56	21.56	14447
2016-02-11	21.17	21.30	20.89	21.00	24421
2016-02-12	21.40	21.94	21.27	21.49	27648
2016-02-16	21.70	22.00	21.52	21.94	19223
2016-02-17	22.03	22.03	21.84	21.93	17772
2016-02-18	21.84	21.91	21.61	21.65	12987
2016-02-19	21.67	21.98	20.79	21.92	17527
2016-02-22	22.09	22.24	21.95	22.10	32200
2016-02-23	22.09	22.24	21.90	21.95	30095
2016-02-24	21.80	22.02	21.49	21.99	13853
2016-02-25	21.93	22.39	21.81	22.38	16043
2016-02-26	22.44	22.62	18.05	22.53	22636
2016-02-29	22.45	22.53	22.39	22.42	19325
2016-03-01	22.43	22.72	22.41	22.64	37718
2016-03-02	22.59	22.75	22.50	22.74	18772
2016-03-03	22.66	22.95	22.50	22.79	30277
2016-03-04	22.94	23.20	22.76	23.13	16748
2016-03-07	23.13	23.49	23.13	23.46	13698
2016-03-08	23.39	23.59	23.28	23.37	18402
2016-03-09	23.39	23.42	22.81	22.91	10646
2016-03-10	22.89	23.50	22.55	23.28	25818
2016-03-11	23.45	23.57	23.12	23.45	19956
2016-03-14	23.48	23.53	23.28	23.31	3490
2016-03-15	23.65	23.65	22.94	22.94	14888
2016-03-16	22.87	23.15	22.75	23.07	18657
2016-03-17	23.04	23.33	22.89	23.22	30473
2016-03-18	23.42	24.15	23.42	23.94	54000
2016-03-21	23.97	24.12	23.36	23.62	19893
2016-03-22	23.74	23.88	23.62	23.71	9782
2016-03-23	20.74	23.46	23.22	23.22	9166
2016-03-24	23.27	23.27	23.00	23.18	7593
2016-03-28	23.16	23.44	22.95	23.42	15296
2016-03-29	23.12	23.42	22.99	23.32	17293
2016-03-30	23.38	24.10	23.38	23.87	18141
2016-03-31	23.87	24.07	23.79	23.85	14757
2016-04-01	23.83	23.83	23.38	23.63	18166
2016-04-04	23.50	23.75	23.17	23.33	17829
2016-04-05	23.24	23.54	23.13	23.38	29854
2016-04-06	23.43	23.43	23.18	23.29	11033
2016-04-07	23.25	23.33	22.96	23.00	19091
2016-04-08	23.08	23.29	23.00	23.02	13474
2016-04-11	23.14	23.34	23.00	23.11	10335
2016-04-12	23.22	23.55	23.15	23.55	12465
2016-04-13	23.61	24.74	23.54	24.44	30936
2016-04-14	24.39	24.60	24.13	24.24	14558
2016-04-15	24.11	24.27	23.72	23.97	22668
2016-04-18	23.77	24.44	23.77	24.44	18944
2016-04-19	24.43	24.94	24.26	24.85	22244
2016-04-20	24.80	24.95	24.45	24.52	16862
2016-04-21	24.65	24.98	24.45	24.98	39015
2016-04-22	24.99	25.00	24.81	24.95	18463
2016-04-25	25.00	25.60	24.79	25.11	41772
2016-04-26	25.25	26.40	25.25	26.11	102252
2016-04-27	26.21	26.49	25.85	26.08	51284
2016-04-28	26.05	26.19	25.49	25.69	20973
2016-04-29	25.49	25.97	25.49	25.77	56765
2016-05-02	25.93	25.99	25.42	25.97	25639
2016-05-03	25.87	25.92	25.75	25.75	16735
2016-05-04	25.61	25.76	25.60	25.67	29066
2016-05-05	25.81	25.90	25.71	25.85	20019
2016-05-06	25.66	26.00	25.66	25.93	13976
2016-05-09	25.87	26.33	25.76	26.23	28753
2016-05-10	26.31	26.53	26.25	26.43	16808
2016-05-11	26.41	26.51	25.99	26.01	28869
2016-05-12	26.17	26.20	25.92	26.01	11718
2016-05-13	26.14	26.23	25.92	25.97	27607
2016-05-16	26.07	26.13	25.86	25.93	13569
2016-05-17	25.87	25.87	24.89	24.98	19528
2016-05-18	24.88	25.64	24.85	25.54	18757
2016-05-19	25.26	25.45	25.08	25.24	7716
2016-05-20	25.39	25.79	25.39	25.68	12699
2016-05-23	25.60	25.70	25.35	25.37	11618
2016-05-24	25.49	26.50	25.49	26.30	47225
2016-05-25	26.34	26.88	26.34	26.78	25019
2016-05-26	26.93	27.09	26.60	26.83	22140
2016-05-27	26.91	27.16	26.57	27.05	26280
2016-05-31	27.23	27.40	26.73	27.29	25735
2016-06-01	27.25	27.50	27.08	27.49	31220
2016-06-02	27.50	27.86	27.35	27.62	17332
2016-06-03	27.49	27.49	27.15	27.34	23605
2016-06-06	27.29	28.17	27.29	28.14	22714
2016-06-07	28.12	28.38	27.95	28.05	25945
2016-06-08	27.89	28.45	27.87	28.38	18854
2016-06-09	28.17	28.53	27.66	28.30	16173
2016-06-10	27.99	28.74	27.76	28.55	28939
2016-06-13	28.34	28.67	27.85	27.86	26473
2016-06-14	28.59	28.59	27.57	27.90	15251
2016-06-15	28.00	28.40	27.72	27.93	120291
2016-06-16	27.76	27.97	27.45	27.57	17422
2016-06-17	27.60	27.80	26.57	26.57	113191
2016-06-20	27.06	27.78	26.04	27.14	21340
2016-06-21	26.95	27.18	26.55	26.92	64498
2016-06-22	27.02	27.57	26.99	27.10	16510
2016-06-23	27.34	28.36	27.15	28.36	21937
2016-06-24	27.35	27.86	26.34	26.60	93826
2016-06-27	26.16	26.28	25.75	26.00	38586
2016-06-28	26.26	26.26	25.67	25.90	28770
2016-06-29	26.15	26.42	25.97	26.42	15392
2016-06-30	26.59	27.25	26.59	27.19	17897
2016-07-01	27.08	27.17	26.81	26.95	16847
2016-07-05	26.70	26.85	26.41	26.79	14629
2016-07-06	26.73	27.11	26.70	27.07	12084
2016-07-07	27.05	27.20	26.47	26.90	19745
2016-07-08	27.04	27.45	27.02	27.23	41029
2016-07-11	27.26	27.87	27.26	27.50	23146
2016-07-12	27.56	27.97	27.56	27.74	37063
2016-07-13	27.70	27.89	26.67	27.58	25959
2016-07-14	27.74	27.90	27.38	27.73	18629
2016-07-15	27.75	27.95	27.70	27.89	23927
2016-07-18	27.89	28.90	27.84	28.54	60672
2016-07-19	28.50	28.60	27.70	27.89	20297
2016-07-20	27.88	28.62	27.73	28.56	54019
2016-07-21	28.62	29.00	28.53	28.66	34735
2016-07-22	28.21	28.89	28.21	28.66	22640
2016-07-25	28.70	28.94	28.59	28.89	78648
2016-07-26	28.94	29.29	28.89	29.10	28742
2016-07-27	29.15	29.67	29.12	29.31	30949
2016-07-28	30.00	30.00	29.33	29.63	49307
2016-07-29	29.55	29.75	29.50	29.64	22694
2016-08-01	29.62	29.69	29.50	29.66	27205
2016-08-02	29.61	29.75	28.25	29.67	36252
2016-08-03	29.58	29.69	29.27	29.42	18754
2016-08-04	29.46	29.68	27.48	29.49	9992
2016-08-05	29.54	29.68	29.42	29.62	41285
2016-08-08	29.40	29.60	29.36	29.38	13796
2016-08-09	29.46	29.70	29.39	29.58	17948
2016-08-10	29.60	29.65	29.12	29.45	12083
2016-08-11	29.47	29.69	29.45	29.67	31440
2016-08-12	29.64	29.71	29.44	29.68	14345
2016-08-15	29.49	29.94	29.48	29.73	28205
2016-08-16	29.81	30.43	29.81	30.31	21151
2016-08-17	30.37	30.37	29.80	30.19	8841
2016-08-18	30.29	30.36	30.06	30.20	13224
2016-08-19	30.23	30.45	30.21	30.38	49877
2016-08-22	30.36	30.41	29.92	30.08	11421
2016-08-23	30.25	30.40	30.02	30.11	11959
2016-08-24	29.88	30.34	29.88	30.23	15429
2016-08-25	30.29	30.40	30.02	30.37	17100
2016-08-26	30.40	30.68	30.40	30.46	25317
2016-08-29	30.50	30.80	30.50	30.65	40423
2016-08-30	30.69	30.81	30.54	30.73	59939
2016-08-31	30.73	31.42	30.73	31.22	44111
2016-09-01	31.17	31.27	30.19	31.09	24362
2016-09-02	31.20	31.33	30.90	31.22	18804
2016-09-06	31.34	31.42	31.07	31.29	26233
2016-09-07	31.14	31.35	30.94	31.24	38719
2016-09-08	31.34	31.34	30.90	31.27	15900
2016-09-09	31.12	31.33	31.03	31.05	22988
2016-09-12	30.98	31.52	30.55	31.34	46088
2016-09-13	31.17	31.25	30.35	31.00	31615
2016-09-14	31.00	31.17	30.95	31.05	28183
2016-09-15	31.06	31.34	31.00	31.12	19783
2016-09-16	31.24	31.39	30.60	31.39	61459
2016-09-19	31.39	31.39	31.10	31.28	30521
2016-09-20	31.35	31.42	31.14	31.31	23486
2016-09-21	31.39	31.39	31.13	31.33	18171
2016-09-22	31.38	31.75	31.35	31.75	23764
2016-09-23	31.59	32.19	31.50	31.91	25470
2016-09-26	31.85	31.85	31.16	31.23	20177
2016-09-27	31.25	31.45	31.25	31.45	38461
2016-09-28	31.52	32.06	31.40	31.96	16813
2016-09-29	31.87	31.87	28.70	30.97	31952
2016-09-30	31.08	31.95	30.84	31.74	35575
2016-10-03	31.51	31.96	31.38	31.53	30359
2016-10-04	31.49	31.96	31.33	31.44	19495
2016-10-05	31.76	32.01	31.68	31.80	22802
2016-10-06	31.95	32.00	31.50	31.91	30201
2016-10-07	30.52	31.75	30.52	31.49	16516
2016-10-10	31.21	32.18	31.21	31.94	19197
2016-10-11	31.95	31.95	30.31	31.41	17331
2016-10-12	31.35	31.79	31.27	31.47	14903
2016-10-13	31.31	31.38	30.94	30.99	11340
2016-10-14	31.25	31.78	31.25	31.28	23624
2016-10-17	31.35	31.60	31.10	31.35	12975
2016-10-18	31.85	31.85	31.10	31.30	13284
2016-10-19	31.50	31.85	31.30	31.45	12814
2016-10-20	31.35	31.80	31.35	31.45	9813
2016-10-21	31.15	31.45	31.15	31.45	6202
2016-10-24	31.75	31.95	31.15	31.65	25700
2016-10-25	31.75	31.95	31.35	31.85	16442
2016-10-26	31.95	32.15	31.65	31.90	15773
2016-10-27	32.05	32.15	31.80	31.95	27147
2016-10-28	31.90	32.20	31.20	32.20	19182
2016-10-31	32.25	33.30	31.60	32.50	52850
2016-11-01	32.70	33.55	32.15	32.60	23016
2016-11-02	32.80	32.80	32.40	32.45	19155
2016-11-03	32.45	33.25	32.43	33.00	29472
2016-11-04	32.90	33.40	32.50	32.75	69681
2016-11-07	33.20	34.00	32.85	33.70	70709
2016-11-08	33.70	34.00	33.55	33.70	93460
2016-11-09	33.80	35.00	33.75	34.90	59960
2016-11-10	35.15	36.56	34.85	35.85	56380
2016-11-11	35.85	36.85	35.85	36.50	89755
2016-11-14	37.05	40.27	36.65	36.80	67937
2016-11-15	36.40	37.25	36.40	37.20	96686
2016-11-16	36.90	37.35	36.40	37.00	50478
2016-11-17	37.05	37.20	36.85	37.00	65131
2016-11-18	37.00	38.53	37.00	38.00	71557
2016-11-21	38.05	38.05	37.65	37.75	53697
2016-11-22	38.00	38.60	37.65	38.50	46170
2016-11-23	38.60	38.71	38.21	38.65	48406
2016-11-25	38.75	38.75	38.60	38.70	13028
2016-11-28	38.40	38.70	37.78	38.35	35868
2016-11-29	38.60	39.70	38.60	39.35	125157
2016-11-30	39.60	39.70	38.00	38.15	123375
2016-12-01	38.15	39.75	38.15	39.65	53957
2016-12-02	39.45	39.70	38.95	38.95	20179
2016-12-05	38.95	39.70	38.75	39.65	56016
2016-12-06	39.65	40.65	39.00	40.00	59048
2016-12-07	40.00	40.85	40.00	40.85	38234
2016-12-08	40.80	41.75	40.60	41.55	56443
2016-12-09	41.30	42.50	41.20	42.15	66717
2016-12-12	42.10	42.40	41.40	41.80	50736
2016-12-13	41.90	42.25	41.30	42.10	39388
2016-12-14	42.25	42.28	40.65	41.75	51417
2016-12-15	42.00	42.80	41.70	42.40	68550
2016-12-16	42.50	43.25	41.95	42.50	171965
2016-12-19	42.50	44.80	42.45	43.95	68625
2016-12-20	44.00	44.10	43.80	44.05	57024
2016-12-21	44.05	44.35	43.15	43.80	37276
2016-12-22	43.65	44.20	43.40	43.60	39793
2016-12-23	43.50	43.75	43.35	43.60	25183
2016-12-27	43.80	44.50	43.80	43.85	46492
2016-12-28	43.90	44.25	43.06	44.20	83757
2016-12-29	44.00	44.20	43.30	43.45	24262
2016-12-30	43.50	44.15	43.05	43.30	61879
2017-01-03	43.25	43.90	42.15	42.65	89597
2017-01-04	42.65	43.30	42.40	42.70	100343
2017-01-05	42.60	42.60	41.80	41.85	68792
2017-01-06	41.90	42.30	41.23	42.20	46393
2017-01-09	41.90	41.90	41.25	41.50	38660
2017-01-10	41.40	42.25	41.35	42.15	75948
2017-01-11	42.25	42.30	41.50	42.30	35960
2017-01-12	42.00	42.05	41.55	41.90	41089
2017-01-13	41.90	42.70	41.90	42.40	34059
2017-01-17	42.00	42.00	41.50	41.80	59275
2017-01-18	42.10	42.15	41.75	41.95	42062
2017-01-19	41.90	41.95	41.40	41.50	26019
2017-01-20	41.45	42.35	41.45	42.10	55692
2017-01-23	42.00	42.10	41.50	41.55	28322
2017-01-24	41.75	42.70	41.20	42.25	43894
2017-01-25	42.65	42.75	42.00	42.25	33918
2017-01-26	42.25	42.70	42.25	42.60	28706
2017-01-27	42.60	43.15	42.30	42.60	26203
2017-01-30	42.55	42.55	41.65	41.75	30266
2017-01-31	42.20	42.20	41.55	41.95	22256
2017-02-01	42.00	42.95	42.00	42.50	50154
2017-02-02	42.60	43.40	42.60	42.85	36251
2017-02-03	43.15	43.75	43.15	43.60	46116
2017-02-06	43.15	43.95	43.05	43.60	51132
2017-02-07	43.65	43.85	43.00	43.05	27239
2017-02-08	42.70	42.70	41.50	42.05	29332
2017-02-09	42.10	42.65	41.82	42.60	25759
2017-02-10	42.85	43.00	42.40	42.90	22143
2017-02-13	43.10	43.95	42.60	43.85	58448
2017-02-14	43.60	44.00	43.60	44.00	25524
2017-02-15	44.00	44.10	43.75	44.10	21752
2017-02-16	43.95	44.15	43.95	44.05	32124
2017-02-17	44.05	44.90	43.90	44.90	43790
2017-02-21	44.90	44.90	44.00	44.40	30125
2017-02-22	44.15	44.90	44.15	44.85	20870
2017-02-23	44.90	44.95	41.71	44.80	17525
2017-02-24	44.65	44.70	44.25	44.45	14481
2017-02-27	44.35	44.65	43.90	44.20	18168
2017-02-28	44.25	44.65	43.20	43.40	105714
2017-03-01	44.15	45.00	43.84	45.00	62239
2017-03-02	44.95	44.95	43.75	43.90	33775
2017-03-03	44.20	44.25	43.50	43.65	17509
2017-03-06	43.55	43.55	40.66	42.80	39211
2017-03-07	42.80	43.80	42.50	42.90	26636
2017-03-08	43.35	43.35	42.70	42.75	29192
2017-03-09	42.75	43.10	42.65	42.75	27320
2017-03-10	42.95	43.10	42.05	42.70	31225
2017-03-13	42.65	43.95	42.65	42.85	26134
2017-03-14	42.75	43.20	42.25	43.00	31320
2017-03-15	43.05	43.85	42.50	42.75	33367
2017-03-16	42.90	43.40	42.90	43.35	17815
2017-03-17	43.20	44.05	42.65	43.80	67881
2017-03-20	43.80	43.80	43.05	43.20	17402
2017-03-21	43.50	43.50	41.00	41.05	36073
2017-03-22	41.05	41.55	40.70	41.30	31303
2017-03-23	41.15	42.10	40.65	41.90	23629
2017-03-24	42.10	42.35	41.25	41.75	23031
2017-03-27	41.05	41.85	40.70	41.65	13916
2017-03-28	41.50	41.85	40.95	41.70	40684
2017-03-29	41.45	42.05	41.40	41.60	35036
2017-03-30	41.90	42.80	41.90	42.40	57471
2017-03-31	42.45	43.15	42.25	42.35	70788
2017-04-03	42.55	42.85	41.46	42.65	46284
2017-04-04	42.75	43.03	42.45	42.85	141793
2017-04-05	43.15	43.30	41.95	42.10	45097
2017-04-06	41.85	42.85	41.75	42.65	41275
2017-04-07	42.75	43.05	41.85	42.65	35898
2017-04-10	42.85	42.90	42.05	42.35	56243
2017-04-11	42.25	43.25	42.25	42.90	39273
2017-04-12	42.90	42.90	42.00	42.05	17375
2017-04-13	41.90	42.00	40.75	40.85	39711
2017-04-17	41.00	41.60	40.45	41.60	20248
2017-04-18	41.20	42.00	40.85	42.00	35031
2017-04-19	42.00	42.85	42.00	42.30	61456
2017-04-20	42.65	43.45	42.30	43.40	34258
2017-04-21	43.20	44.35	43.10	43.95	53300
2017-04-24	44.75	46.05	44.65	45.95	132898
2017-04-25	46.25	47.30	46.25	46.55	77264
2017-04-26	46.60	47.00	46.25	46.45	53893
2017-04-27	46.60	47.03	45.55	45.70	22062
2017-04-28	45.80	46.30	45.40	45.60	73388
2017-05-01	45.75	46.60	45.69	45.95	62380
2017-05-02	45.95	46.60	45.30	46.10	45738
2017-05-03	45.85	46.00	45.40	45.55	26441
2017-05-04	45.65	46.35	45.40	46.00	22906
2017-05-05	46.00	46.15	45.05	45.45	20204
2017-05-08	45.45	45.90	45.05	45.50	20119
2017-05-09	46.00	46.00	45.15	45.50	30055
2017-05-10	45.60	45.65	44.80	45.20	98790
2017-05-11	44.90	44.90	44.00	44.20	22848
2017-05-12	43.85	44.00	43.30	43.40	31990
2017-05-15	43.40	44.20	43.20	44.05	37638
2017-05-16	44.30	44.55	44.05	44.55	13226
2017-05-17	43.55	44.45	42.35	42.70	32173
2017-05-18	42.65	43.75	42.60	43.35	34195
2017-05-19	43.30	43.90	42.76	43.05	39371
2017-05-22	42.85	43.35	42.55	43.35	20893
2017-05-23	43.40	44.20	43.05	44.10	18917
2017-05-24	44.15	44.20	43.20	44.00	40236
2017-05-25	44.10	44.10	42.95	43.80	36233
2017-05-26	44.30	44.65	43.43	44.50	48377
2017-05-30	44.15	44.15	43.75	43.85	27349
2017-05-31	43.90	43.90	43.05	43.80	59666
2017-06-01	43.90	44.75	43.55	44.60	24065
2017-06-02	44.45	45.75	44.30	44.50	58307
2017-06-05	44.55	45.20	44.30	44.70	63631
2017-06-06	44.70	44.90	44.00	44.55	31228
2017-06-07	44.85	45.30	44.65	45.10	26329
2017-06-08	45.20	47.60	45.00	46.50	45622
2017-06-09	46.95	48.10	46.95	47.80	79419
2017-06-12	48.05	49.80	47.70	48.95	79405
2017-06-13	49.40	49.45	48.60	49.10	40719
2017-06-14	48.80	49.00	47.65	48.55	50669
2017-06-15	48.30	48.90	44.56	48.65	23689
2017-06-16	48.20	48.85	47.55	47.80	63895
2017-06-19	48.15	48.60	47.75	48.20	43148
2017-06-20	48.15	48.25	47.55	47.80	16864
2017-06-21	47.75	48.15	46.90	47.00	30894
2017-06-22	46.85	47.50	46.50	46.95	37778
2017-06-23	46.90	46.90	46.30	46.50	104194
2017-06-26	46.00	47.55	45.85	47.05	51365
2017-06-27	47.20	48.30	46.75	47.10	54231
2017-06-28	47.40	48.00	47.05	47.60	43524
2017-06-29	48.25	48.25	46.98	47.60	48834
2017-06-30	47.75	48.20	47.05	47.40	36754
2017-07-03	47.55	48.70	47.40	48.50	24191
2017-07-05	48.40	48.45	47.45	47.80	35312
2017-07-06	47.80	48.25	47.25	47.50	52906
2017-07-07	47.65	48.30	47.60	48.25	36487
2017-07-10	48.25	48.25	47.25	47.30	35305
2017-07-11	47.50	48.20	46.15	47.85	41831
2017-07-12	47.75	48.30	47.48	47.95	36173
2017-07-13	47.95	48.05	47.55	48.00	36323
2017-07-14	47.60	47.85	46.90	47.55	28165
2017-07-17	47.30	47.85	47.30	47.75	26904
2017-07-18	47.35	47.88	47.33	47.70	31621
2017-07-19	47.65	48.60	47.60	48.00	51238
2017-07-20	47.95	48.60	47.30	47.60	49321
2017-07-21	50.00	50.00	45.16	47.10	52570
2017-07-24	47.15	47.15	45.85	46.30	94438
2017-07-25	46.75	47.70	46.55	46.95	52227
2017-07-26	47.10	47.10	46.40	46.45	19824
2017-07-27	46.20	46.75	45.90	46.50	20219
2017-07-28	46.40	46.40	45.70	46.15	19360
2017-07-31	46.30	46.35	45.80	45.95	48227
2017-08-01	46.45	46.45	46.00	46.15	43807
2017-08-02	46.20	46.30	45.60	46.05	24530
2017-08-03	46.00	46.30	45.80	46.05	61048
2017-08-04	46.15	46.40	46.00	46.10	43671
2017-08-07	46.05	46.05	45.48	45.50	26540
2017-08-08	45.45	46.20	45.25	45.55	31897
2017-08-09	45.05	45.20	44.60	44.70	22653
2017-08-10	44.60	44.75	43.70	44.40	60294
2017-08-11	44.50	44.75	43.30	43.70	25630
2017-08-14	44.00	45.20	43.90	44.80	44882
2017-08-15	45.00	46.00	44.98	45.15	48839
2017-08-16	45.25	45.35	44.60	44.75	15365
2017-08-17	44.75	44.75	43.35	43.55	27960
2017-08-18	43.30	44.00	43.25	43.65	30081
2017-08-21	43.45	43.70	43.07	43.60	20677
2017-08-22	43.70	44.25	43.65	44.15	23652
2017-08-23	43.80	44.25	43.80	44.05	13365
2017-08-24	44.15	44.35	43.95	44.25	8310
2017-08-25	43.60	44.30	43.60	44.05	15769
2017-08-28	44.25	44.35	43.60	43.90	13598
2017-08-29	43.35	44.28	43.35	43.90	15236
2017-08-30	44.10	44.35	43.80	43.95	11299
2017-08-31	44.10	44.45	43.60	43.70	32166
2017-09-01	43.70	44.10	43.70	44.00	38695
2017-09-05	43.70	43.90	39.85	42.50	33961
2017-09-06	42.65	43.00	41.85	42.00	35173
2017-09-07	41.85	41.85	41.05	41.50	35790
2017-09-08	41.70	42.60	41.70	42.30	19876
2017-09-11	42.70	43.10	42.70	43.00	21472
2017-09-12	43.00	43.15	42.80	42.90	38965
2017-09-13	43.00	43.05	42.85	43.00	26833
2017-09-14	43.00	43.05	42.40	42.75	19047
2017-09-15	42.85	43.10	42.55	43.00	81243
2017-09-18	43.00	43.10	42.60	42.75	37796
2017-09-19	42.85	43.10	42.75	42.85	42023
2017-09-20	42.70	43.10	42.45	42.95	71682
2017-09-21	43.00	44.00	42.75	43.85	52592
2017-09-22	43.50	44.65	43.50	44.55	16879
2017-09-25	44.65	44.90	44.15	44.45	46594
2017-09-26	44.60	45.20	44.30	45.00	84278
2017-09-27	45.40	45.75	44.63	45.25	166510
2017-09-28	45.20	45.65	44.95	45.45	130915
2017-09-29	45.50	45.80	45.25	45.50	86264
2017-10-02	45.50	46.35	45.20	46.30	53835
2017-10-03	46.45	47.35	46.40	47.20	50444
2017-10-04	47.15	47.85	47.00	47.10	39893
2017-10-05	47.30	47.80	47.20	47.50	40326
2017-10-06	47.90	49.00	47.80	48.25	37484
2017-10-09	48.50	48.60	48.10	48.20	27349
2017-10-10	48.40	48.70	48.00	48.60	40553
2017-10-11	48.65	49.00	48.30	48.55	30383
2017-10-12	48.60	48.70	48.35	48.50	39329
2017-10-13	48.55	48.95	48.35	48.70	20658
2017-10-16	48.75	49.45	48.40	48.65	29992
2017-10-17	48.60	49.35	48.25	48.45	27250
2017-10-18	48.50	49.10	48.45	48.55	19438
2017-10-19	48.45	48.80	48.00	48.65	15352
2017-10-20	49.20	49.45	48.80	49.05	18714
2017-10-23	48.95	49.25	48.10	48.20	20911
2017-10-24	48.30	48.90	48.30	48.65	23638
2017-10-25	48.90	49.15	48.50	48.95	39296
2017-10-26	49.20	49.70	48.55	48.65	19813
2017-10-27	48.70	49.00	48.50	48.85	26573
2017-10-30	48.75	48.75	47.50	47.70	21035
2017-10-31	47.80	47.95	45.76	47.75	53038
2017-11-01	48.15	48.15	46.85	47.30	27219
2017-11-02	47.50	48.25	45.45	47.85	39730
2017-11-03	46.55	48.65	43.05	46.20	30197
2017-11-06	45.90	45.90	45.35	45.35	28788
2017-11-07	45.20	45.45	42.30	42.50	47497
2017-11-08	42.25	42.60	41.85	42.05	49839
2017-11-09	41.75	42.50	41.60	41.75	39002
2017-11-10	41.85	42.35	41.75	42.00	40128
2017-11-13	41.55	42.30	41.50	42.25	22346
2017-11-14	42.00	43.00	42.00	42.90	26583
2017-11-15	42.50	43.45	42.50	43.05	37130
2017-11-16	43.35	44.15	42.90	43.05	34131
2017-11-17	42.75	43.55	42.40	43.05	36187
2017-11-20	43.00	44.20	43.00	44.05	29451
2017-11-21	44.10	45.05	44.05	44.90	26954
2017-11-22	44.85	45.45	44.65	44.70	27965
2017-11-24	44.75	44.75	43.55	43.70	54540
2017-11-27	43.75	44.65	43.65	43.85	28103
2017-11-28	43.85	44.95	43.60	44.90	34930
2017-11-29	45.00	47.00	45.00	46.30	79491
2017-11-30	46.50	46.50	45.30	45.40	117509
2017-12-01	45.35	45.45	44.20	44.95	26315
2017-12-04	45.50	46.45	45.05	45.20	63252
2017-12-05	45.30	46.40	45.05	45.80	63084
2017-12-06	45.65	46.35	45.59	45.90	62696
2017-12-07	45.75	45.90	44.70	44.80	32676
2017-12-08	45.00	45.00	44.10	44.15	33806
2017-12-11	44.20	44.65	43.60	43.90	38014
2017-12-12	44.05	44.50	43.90	44.35	22890
2017-12-13	44.35	44.90	44.05	44.30	40721
2017-12-14	44.10	44.35	43.10	43.40	43681
2017-12-15	43.35	44.75	43.25	43.45	158247
2017-12-18	43.90	45.30	43.90	44.40	71187
2017-12-19	44.50	44.85	44.20	44.55	37245
2017-12-20	45.00	45.30	44.55	44.65	94908
2017-12-21	44.85	45.30	44.65	44.75	34381
2017-12-22	44.80	44.80	43.75	43.85	31807
2017-12-26	43.90	44.05	43.30	43.65	29213
2017-12-27	43.70	43.80	43.35	43.70	19792
2017-12-28	43.95	43.95	43.55	43.80	29324
2017-12-29	43.80	43.85	42.85	42.85	28324
2018-01-02	43.00	43.45	41.40	41.95	97081
2018-01-03	41.90	43.15	41.90	43.05	79836
2018-01-04	43.30	44.00	42.60	42.80	38511
2018-01-05	43.00	44.00	42.85	43.70	65714
2018-01-08	43.45	46.45	40.40	42.65	83053
2018-01-09	42.65	43.35	42.13	42.35	74635
2018-01-10	42.45	45.90	42.45	43.95	67497
2018-01-11	43.95	44.03	43.35	44.00	49313
2018-01-12	44.15	44.45	43.90	44.20	33352
2018-01-16	44.15	44.85	43.90	43.95	45515
2018-01-17	44.15	44.25	43.50	44.15	44152
2018-01-18	44.20	44.45	43.65	44.15	44726
2018-01-19	44.05	44.35	43.70	44.25	82724
2018-01-22	44.40	44.40	43.73	44.05	28922
2018-01-23	43.90	44.45	43.90	44.40	47971
2018-01-24	44.40	44.55	44.15	44.30	35831
2018-01-25	44.10	44.25	43.70	44.10	25729
2018-01-26	44.15	44.15	43.75	43.95	28062
2018-01-29	44.05	44.50	43.90	43.95	51378
2018-01-30	43.95	44.20	43.85	43.90	36641
2018-01-31	43.90	44.05	43.60	43.85	54631
2018-02-01	43.85	44.15	43.40	44.15	73672
2018-02-02	45.40	46.88	44.70	46.45	120385
2018-02-05	46.35	47.60	43.80	44.00	88070
2018-02-06	43.60	44.40	43.30	44.20	113884
2018-02-07	44.10	44.25	43.85	44.15	21477
2018-02-08	44.10	44.25	43.60	43.60	58864
2018-02-09	44.05	44.80	43.60	44.25	77498
2018-02-12	44.30	44.30	43.60	43.95	39573
2018-02-13	43.70	44.10	43.70	43.75	46951
2018-02-14	43.60	44.70	43.60	44.45	56198
2018-02-15	44.50	44.50	44.05	44.10	53978
2018-02-16	44.05	45.10	44.05	44.95	56345
2018-02-20	44.70	44.90	43.85	43.95	43055
2018-02-21	44.05	45.30	44.05	44.70	70681
2018-02-22	44.75	44.75	44.20	44.35	36336
2018-02-23	44.50	44.55	44.05	44.50	14102
2018-02-26	44.60	45.10	44.30	45.10	40228
2018-02-27	45.05	45.60	44.15	44.25	59686
2018-02-28	44.30	44.60	43.55	43.60	115568
2018-03-01	43.85	44.45	43.70	44.15	37202
2018-03-02	43.90	45.30	43.70	45.25	54284
2018-03-05	45.05	45.85	44.20	45.55	70800
2018-03-06	45.60	46.25	44.95	46.00	38557
2018-03-07	45.75	46.95	45.45	46.80	31630
2018-03-08	46.90	46.90	45.90	46.55	38605
2018-03-09	46.70	47.58	46.15	47.25	29922
2018-03-12	47.40	47.50	46.68	46.78	47412
2018-03-13	47.05	47.75	47.05	47.35	37255
2018-03-14	47.45	47.45	46.33	46.45	27266
2018-03-15	46.40	46.55	46.10	46.35	19760
2018-03-16	46.25	47.25	44.90	46.45	72595
2018-03-19	46.45	46.90	46.05	46.80	26562
2018-03-20	46.80	46.80	45.95	46.00	29867
2018-03-21	45.95	46.65	45.85	46.00	72774
2018-03-22	45.70	46.60	45.00	45.10	68837
2018-03-23	45.15	45.20	44.20	44.30	95704
2018-03-26	44.65	44.85	43.95	44.50	106080
2018-03-27	44.50	45.70	44.00	44.20	51803
2018-03-28	44.20	45.15	43.95	45.05	84493
2018-03-29	45.15	45.50	44.60	44.85	92457
2018-04-02	44.80	45.50	44.05	44.45	36402
2018-04-03	44.60	45.00	44.10	44.85	26405
2018-04-04	44.50	45.60	44.50	45.35	32330
2018-04-05	45.65	45.95	44.80	45.90	24207
2018-04-06	45.70	45.85	44.30	44.55	44796
2018-04-09	44.70	45.35	44.55	44.60	27632
2018-04-10	44.95	45.65	44.70	45.50	28861
2018-04-11	45.30	45.45	44.93	45.00	27057
2018-04-12	45.25	45.25	44.75	44.85	50110
2018-04-13	44.90	44.90	44.20	44.30	63889
2018-04-16	44.35	45.25	44.35	45.20	34263
2018-04-17	45.25	45.45	44.23	44.45	46876
2018-04-18	44.25	45.35	44.10	44.45	170443
2018-04-19	44.65	46.90	44.65	46.80	118089
2018-04-20	47.05	47.50	46.85	47.20	77595
2018-04-23	46.95	48.00	46.80	47.50	71269
2018-04-24	47.50	48.40	47.45	47.80	56282
2018-04-25	47.70	47.70	46.60	46.65	68477
2018-04-26	46.60	46.70	46.00	46.15	48561
2018-04-27	46.20	46.50	45.95	46.00	47744
2018-04-30	46.00	46.40	45.20	45.25	82831
2018-05-01	45.30	45.85	44.75	45.85	65950
2018-05-02	45.85	46.75	45.65	46.35	56965
2018-05-03	46.35	46.45	45.70	45.95	57072
2018-05-04	45.90	47.00	45.65	46.40	52137
2018-05-07	46.50	47.03	46.05	46.85	49689
2018-05-08	46.95	47.30	46.80	47.20	31508
2018-05-09	47.00	48.00	46.85	47.70	36751
2018-05-10	47.70	47.85	47.20	47.40	25722
2018-05-11	47.35	47.80	47.05	47.65	36545
2018-05-14	47.65	47.65	46.85	47.15	36259
2018-05-15	47.05	47.50	47.05	47.35	33580
2018-05-16	47.25	47.85	47.25	47.45	37176
2018-05-17	47.35	48.10	47.20	48.00	32584
2018-05-18	48.20	48.20	47.70	47.85	29427
2018-05-21	48.05	48.55	47.90	48.40	29848
2018-05-22	48.60	48.90	47.25	48.45	49251
2018-05-23	48.50	48.95	48.05	48.40	22327
2018-05-24	48.45	48.45	47.60	48.15	34099
2018-05-25	48.25	48.45	47.85	48.15	22741
2018-05-29	47.85	48.05	47.25	47.75	34460
2018-05-30	47.75	48.65	47.75	48.20	40024
2018-05-31	48.30	48.60	48.00	48.05	32316
2018-06-01	48.35	48.80	48.30	48.65	29147
2018-06-04	48.75	48.90	48.45	48.75	27189
2018-06-05	48.80	49.00	48.50	48.75	24537
2018-06-06	48.70	49.30	48.70	49.20	35035
2018-06-07	49.30	49.60	48.90	49.05	25063
2018-06-08	48.95	49.45	48.85	49.05	34346
2018-06-11	49.10	49.25	48.05	48.25	22949
2018-06-12	48.20	48.20	47.70	48.00	40711
2018-06-13	47.85	48.25	47.65	47.75	28120
2018-06-14	47.80	48.00	47.35	47.90	23082
2018-06-15	47.70	48.25	47.38	47.95	82177
2018-06-18	47.65	48.45	47.60	48.30	31598
2018-06-19	48.20	49.00	48.20	48.75	22869
2018-06-20	49.05	49.40	48.72	49.15	40431
2018-06-21	49.00	49.35	48.55	48.70	26951
2018-06-22	48.85	49.05	48.05	48.45	140818
2018-06-25	48.20	48.85	48.10	48.65	34096
2018-06-26	48.70	48.70	48.15	48.50	31165
2018-06-27	48.55	48.55	47.78	47.85	44482
2018-06-28	47.90	48.55	47.75	47.90	30681
2018-06-29	48.05	48.20	47.30	47.45	33109
2018-07-02	47.45	48.45	47.45	48.45	31862
2018-07-03	48.45	48.85	48.35	48.65	19379
2018-07-05	48.65	48.85	48.45	48.65	24278
2018-07-06	48.60	49.05	46.75	48.90	23711
2018-07-09	49.05	49.50	48.50	49.40	22172
2018-07-10	49.50	49.55	48.35	48.70	34741
2018-07-11	48.60	49.00	48.60	48.65	21939
2018-07-12	48.65	48.75	48.10	48.40	37686
2018-07-13	48.40	48.90	47.95	48.00	26550
2018-07-16	48.00	48.60	48.00	48.45	22253
2018-07-17	48.35	48.75	48.25	48.30	25778
2018-07-18	48.50	48.85	48.45	48.75	17270
2018-07-19	48.25	49.40	48.25	49.30	34126
2018-07-20	47.50	48.10	44.45	45.50	164223
2018-07-23	45.20	46.55	45.15	46.45	72561
2018-07-24	46.35	46.35	45.00	45.05	94502
2018-07-25	44.90	46.66	44.25	44.45	203419
2018-07-26	44.60	45.05	44.25	44.90	83784
2018-07-27	44.85	45.15	44.05	44.05	37718
2018-07-30	43.75	44.30	43.65	43.75	66761
2018-07-31	43.80	43.80	43.40	43.45	58415
2018-08-01	44.30	45.00	42.70	43.15	82077
2018-08-02	43.00	45.15	43.00	44.05	57028
2018-08-03	43.95	44.55	43.50	43.85	73211
2018-08-06	42.70	44.25	42.70	43.90	33986
2018-08-07	43.10	44.30	43.10	43.75	113707
2018-08-08	43.95	44.05	43.55	43.70	101608
2018-08-09	43.75	44.00	43.20	43.40	56200
2018-08-10	43.20	44.15	43.15	43.35	63888
2018-08-13	43.35	43.80	43.10	43.75	32994
2018-08-14	43.85	44.75	43.66	44.25	37260
2018-08-15	44.00	44.90	43.75	43.90	54687
2018-08-16	43.95	44.75	43.95	44.40	23552
2018-08-17	44.20	44.70	44.20	44.60	87527
2018-08-20	44.65	44.85	44.10	44.30	60419
2018-08-21	44.40	44.75	44.40	44.50	45919
2018-08-22	44.55	44.70	44.30	44.50	24486
2018-08-23	44.55	44.55	44.00	44.30	21441
2018-08-24	44.25	44.50	44.20	44.35	38086
2018-08-27	44.50	44.70	43.95	44.00	44763
2018-08-28	44.00	44.20	43.76	43.95	44321
2018-08-29	43.95	43.95	43.40	43.45	22824
2018-08-30	43.40	43.65	43.25	43.45	31083
2018-08-31	43.45	43.60	43.20	43.50	34034
2018-09-04	43.55	43.85	43.30	43.55	57822
2018-09-05	43.45	43.90	43.25	43.45	52807
2018-09-06	43.25	43.70	43.15	43.20	40882
2018-09-07	43.20	43.35	43.00	43.35	41019
2018-09-10	43.35	43.43	43.00	43.10	26606
2018-09-11	42.90	43.30	42.85	43.00	33004
2018-09-12	42.95	42.95	42.30	42.55	38226
2018-09-13	42.60	42.60	42.25	42.35	37915
2018-09-14	42.30	42.85	42.30	42.70	21356
2018-09-17	42.65	42.80	42.20	42.50	35407
2018-09-18	42.45	42.70	42.30	42.40	23130
2018-09-19	42.45	43.20	42.45	42.75	35530
2018-09-20	42.75	43.70	42.70	43.35	43538
2018-09-21	43.30	43.53	42.45	42.70	288413
2018-09-24	42.65	42.65	41.80	41.85	47964
2018-09-25	41.95	42.10	41.35	41.40	80785
2018-09-26	41.50	41.55	40.80	40.80	35027
2018-09-27	40.75	41.00	40.55	40.70	26070
2018-09-28	41.50	41.50	40.70	40.85	33121
2018-10-01	40.86	41.67	39.70	39.76	33772
2018-10-02	39.78	40.38	39.00	39.16	38358
2018-10-03	39.27	40.38	38.76	40.38	41871
2018-10-04	40.37	40.57	40.16	40.37	26514
2018-10-05	40.44	41.86	39.54	39.74	12272
2018-10-08	39.75	40.60	39.75	40.23	20198
2018-10-09	40.21	40.84	40.00	40.30	37598
2018-10-10	40.29	41.17	39.95	40.05	22204
2018-10-11	39.87	40.99	38.51	38.71	48541
2018-10-12	39.02	39.36	36.50	37.45	34382
2018-10-15	37.51	37.95	37.28	37.78	35659
2018-10-16	37.83	38.19	36.93	38.06	35027
2018-10-17	37.94	39.30	37.65	37.98	24638
2018-10-18	37.85	38.59	36.95	36.99	27169
2018-10-19	36.95	37.93	36.65	36.94	71184
2018-10-22	36.94	36.94	35.71	36.06	23769
2018-10-23	35.63	36.22	34.26	35.74	32046
2018-10-24	35.46	35.82	34.56	34.63	74527
2018-10-25	34.79	35.79	34.28	35.50	36030
2018-10-26	35.05	35.41	34.25	34.91	32705
2018-10-29	35.11	37.18	35.11	36.00	27057
2018-10-30	34.30	35.89	34.30	35.67	66538
2018-10-31	35.75	36.66	35.75	36.43	42256
2018-11-01	36.42	37.18	36.30	37.14	28150
2018-11-02	37.26	38.11	37.22	37.75	42301
2018-11-05	37.69	37.69	37.03	37.47	32036
2018-11-06	37.48	38.34	37.38	37.65	25259
2018-11-07	37.66	39.80	37.29	37.65	27295
2018-11-08	37.42	38.00	37.42	37.83	18348
2018-11-09	37.72	38.00	37.32	37.37	40131
2018-11-12	37.19	37.53	36.96	37.14	43873
2018-11-13	37.15	37.97	37.15	37.76	39861
2018-11-14	38.00	38.00	36.62	36.93	26858
2018-11-15	36.69	37.69	36.66	37.18	25799
2018-11-16	37.10	37.87	36.96	37.20	22529
2018-11-19	37.20	37.87	36.85	36.94	11877
2018-11-20	36.63	36.87	36.04	36.12	25083
2018-11-21	36.13	36.88	36.05	36.33	15140
2018-11-23	36.16	36.95	36.01	36.68	9464
2018-11-26	36.75	37.80	36.22	36.84	16649
2018-11-27	36.67	36.93	36.50	36.64	26621
2018-11-28	36.73	37.40	36.40	37.26	29481
2018-11-29	37.09	37.09	36.10	36.78	24931
2018-11-30	36.73	37.27	36.22	36.85	41194
2018-12-03	37.24	37.50	36.21	36.59	22281
2018-12-04	36.46	37.20	33.86	34.23	52846
2018-12-06	33.86	34.51	33.70	34.10	74196
2018-12-07	34.10	36.00	33.83	34.35	66479
2018-12-10	33.95	34.05	33.52	33.80	42494
2018-12-11	34.03	34.33	33.29	33.50	31743
2018-12-12	33.77	34.49	33.14	33.83	44087
2018-12-13	33.75	33.86	33.05	33.22	55383
2018-12-14	33.23	33.86	33.01	33.34	60262
2018-12-17	33.31	33.96	33.03	33.21	34339
2018-12-18	33.53	33.55	31.93	32.39	55658
2018-12-19	32.38	33.31	31.15	31.37	39390
2018-12-20	31.17	31.80	30.55	31.50	46029
2018-12-21	31.54	32.34	31.27	31.44	73152
2018-12-24	31.41	31.74	30.33	30.39	15982
2018-12-26	30.59	31.93	30.15	31.75	36273
2018-12-27	31.39	33.06	30.64	31.53	31344
2018-12-28	31.63	33.02	31.37	31.97	30614
2018-12-31	32.00	32.90	31.45	32.09	32864
2019-01-02	31.71	32.89	31.71	32.66	78124
2019-01-03	32.56	33.30	32.45	32.47	24082
2019-01-04	32.87	33.69	32.54	33.47	30939
2019-01-07	33.48	34.02	33.12	33.43	52862
2019-01-08	33.65	33.65	32.29	33.44	24791
2019-01-09	33.52	33.92	33.34	33.54	18654
2019-01-10	33.36	33.69	33.06	33.49	25514
2019-01-11	33.09	33.65	33.09	33.44	20798
2019-01-14	33.60	33.67	33.23	33.23	22096
2019-01-15	33.19	33.55	32.79	33.43	17722
2019-01-16	33.48	34.13	33.48	33.90	29304
2019-01-17	33.63	34.17	33.63	33.82	24083
2019-01-18	33.83	34.87	33.83	34.67	59421
2019-01-22	34.40	34.75	33.98	34.04	30997
2019-01-23	34.05	34.66	33.34	33.82	27116
2019-01-24	33.70	34.24	33.42	33.97	31539
2019-01-25	34.19	36.04	34.19	35.15	22152
2019-01-28	34.36	34.93	34.09	34.58	28838
2019-01-29	34.51	35.10	34.15	34.15	18925
2019-01-30	34.36	34.42	34.05	34.19	25502
2019-01-31	34.05	34.34	33.91	34.26	39743
2019-02-01	34.26	34.38	34.10	34.30	22246
2019-02-04	34.29	34.77	34.07	34.65	33160
2019-02-05	34.51	34.90	34.49	34.67	14863
2019-02-06	34.52	34.78	34.28	34.41	22462
2019-02-07	34.40	34.53	34.18	34.39	39466
2019-02-08	34.29	34.35	33.96	34.12	36252
2019-02-11	33.91	34.42	33.72	34.34	30959
2019-02-12	34.74	34.97	34.45	34.65	37606
2019-02-13	34.59	35.00	34.59	35.00	59429
2019-02-14	34.58	35.18	34.58	34.68	25365
2019-02-15	34.88	35.76	34.42	35.64	43866
2019-02-19	35.59	35.89	35.19	35.81	22369
2019-02-20	35.80	36.19	35.43	36.12	15322
2019-02-21	36.11	36.32	35.67	36.23	27599
2019-02-22	36.14	36.45	36.00	36.35	39173
2019-02-25	36.36	36.73	36.21	36.35	35574
2019-02-26	36.21	36.47	35.88	35.88	24008
2019-02-27	35.94	35.94	35.52	35.71	18383
2019-02-28	35.22	36.05	35.22	35.75	29050
2019-03-01	35.86	36.06	35.37	36.00	24193
2019-03-04	35.89	36.32	35.71	35.71	25890
2019-03-05	35.75	35.90	35.63	35.76	28481
2019-03-06	35.77	35.77	34.47	34.63	26090
2019-03-07	34.50	34.50	33.76	33.87	32215
2019-03-08	33.66	34.35	33.38	34.30	45155
2019-03-11	34.41	35.04	34.36	34.90	18023
2019-03-12	35.05	35.05	34.33	34.54	19997
2019-03-13	34.68	34.89	33.15	34.59	24963
2019-03-14	34.55	34.55	34.10	34.23	17483
2019-03-15	34.23	34.64	34.23	34.48	78070
2019-03-18	34.45	34.96	34.45	34.70	26526
2019-03-19	34.85	34.91	33.84	33.84	18814
2019-03-20	33.85	34.31	33.52	33.57	38098
2019-03-21	33.47	34.20	33.47	33.65	28569
2019-03-22	33.33	33.60	31.85	32.35	68757
2019-03-25	31.91	32.93	31.91	32.77	21824
2019-03-26	32.90	33.54	31.56	33.53	30215
2019-03-27	33.52	33.99	32.96	33.83	27367
2019-03-28	33.80	34.11	33.57	34.11	21426
2019-03-29	34.41	34.59	33.48	33.92	48568
2019-04-01	34.11	34.43	33.73	34.32	35664
2019-04-02	34.33	34.33	33.91	34.01	11256
2019-04-03	34.32	34.32	33.94	34.08	13858
2019-04-04	34.09	34.35	33.97	34.31	18631
2019-04-05	34.25	34.78	34.14	34.69	26011
2019-04-08	34.68	34.76	34.43	34.68	11503
2019-04-09	34.28	34.44	34.02	34.04	13048
2019-04-10	34.01	34.82	34.01	34.78	17754
2019-04-11	34.87	34.87	34.35	34.60	13997
2019-04-12	34.88	35.33	34.53	35.09	30866
2019-04-15	35.07	35.38	34.57	34.64	10495
2019-04-16	34.87	35.04	33.87	34.92	36233
2019-04-17	35.00	35.45	34.68	35.15	20343
2019-04-18	35.01	35.36	34.64	34.91	22810
2019-04-22	35.03	35.03	33.87	34.06	13206
2019-04-23	34.09	34.95	34.03	34.73	28546
2019-04-24	34.72	36.32	34.72	34.80	32080
2019-04-25	34.16	34.16	32.75	33.55	55403
2019-04-26	33.35	34.30	33.35	33.60	34550
2019-04-29	33.72	35.41	33.66	35.28	66902
2019-04-30	35.14	35.14	34.12	34.21	38759
2019-05-01	34.22	34.32	33.42	33.87	38922
2019-05-02	33.69	34.00	33.67	33.67	18517
2019-05-03	33.88	34.38	33.84	34.38	100625
2019-05-06	33.92	35.39	33.55	34.82	24194
2019-05-07	34.46	34.73	33.83	34.05	28037
2019-05-08	34.06	34.34	33.87	34.17	20163
2019-05-09	33.88	34.68	33.73	34.53	40775
2019-05-10	34.40	35.00	34.23	34.96	32090
2019-05-13	34.44	34.44	33.16	33.39	33002
2019-05-14	33.40	34.25	33.36	34.07	20556
2019-05-15	33.68	34.44	33.68	34.27	37812
2019-05-16	34.37	34.64	33.84	33.98	25194
2019-05-17	33.68	34.10	33.30	33.64	38372
2019-05-20	33.41	34.27	33.41	34.26	22979
2019-05-21	34.44	34.56	33.98	34.18	42769
2019-05-22	34.08	34.20	33.43	33.68	11867
2019-05-23	33.41	33.57	32.61	32.91	42421
2019-05-24	33.17	33.48	32.80	33.44	91798
2019-05-28	33.42	33.58	32.96	33.07	28044
2019-05-29	32.76	33.36	32.59	33.06	31890
2019-05-30	33.03	33.15	32.03	32.46	71445
2019-05-31	32.08	32.59	31.88	32.08	49490
2019-06-03	32.10	32.99	32.10	32.83	51363
2019-06-04	33.10	33.97	33.10	33.87	31917
2019-06-05	33.84	34.04	33.25	33.39	65130
2019-06-06	33.40	33.59	33.03	33.57	31807
2019-06-07	33.33	33.68	33.26	33.41	22174
2019-06-10	33.55	33.98	33.32	33.61	32637
2019-06-11	33.76	34.19	33.63	33.92	38686
2019-06-12	33.81	34.24	33.63	33.88	29725
2019-06-13	34.03	34.52	33.81	33.92	31881
2019-06-14	33.79	34.14	33.59	33.82	44317
2019-06-17	33.84	34.23	33.66	33.86	44236
2019-06-18	33.82	34.54	33.80	34.46	46698
2019-06-19	34.44	34.65	34.05	34.41	42266
2019-06-20	34.39	34.74	33.89	34.36	40315
2019-06-21	34.05	34.67	33.50	33.58	52595
2019-06-24	33.94	33.94	33.29	33.31	70679
2019-06-25	33.44	33.68	32.91	33.47	28621
2019-06-26	33.34	33.94	33.34	33.57	28594
2019-06-27	33.52	34.47	33.52	34.47	72901
2019-06-28	34.64	35.34	33.66	34.87	304593
2019-07-01	35.17	35.20	34.61	34.74	61041
2019-07-02	34.71	34.71	33.81	34.26	30102
2019-07-03	34.52	34.61	34.24	34.29	24050
2019-07-05	34.37	34.66	34.37	34.60	37531
2019-07-08	34.38	34.40	34.09	34.26	27207
2019-07-09	34.14	34.33	33.86	34.29	15106
2019-07-10	34.76	34.76	33.69	33.86	25879
2019-07-11	33.79	33.93	33.46	33.75	29514
2019-07-12	33.89	34.51	33.80	34.23	29106
2019-07-15	34.29	34.29	33.57	33.84	29216
2019-07-16	33.79	34.19	33.46	33.75	34082
2019-07-17	33.71	33.77	33.34	33.70	28843
2019-07-18	33.51	33.78	33.32	33.71	30581
2019-07-19	33.71	34.17	33.62	33.92	48876
2019-07-22	33.91	34.15	33.48	33.67	16130
2019-07-23	33.82	34.18	33.74	34.03	22696
2019-07-24	35.38	37.35	33.98	36.85	129192
2019-07-25	37.02	38.90	37.02	37.50	91597
2019-07-26	37.70	38.44	37.56	38.32	152653
2019-07-29	38.41	38.49	37.85	37.97	34640
2019-07-30	37.90	39.13	37.73	38.88	56067
2019-07-31	39.00	39.11	38.16	38.26	98727
2019-08-01	38.17	38.53	36.79	37.02	71799
2019-08-02	36.76	36.98	36.03	36.62	36779
2019-08-05	36.10	36.10	35.24	35.87	51101
2019-08-06	35.90	36.08	35.15	35.91	46759
2019-08-07	35.38	35.99	35.38	35.84	23349
2019-08-08	35.96	37.19	35.96	36.90	47318
2019-08-09	36.82	37.03	36.56	36.60	22007
2019-08-12	36.55	36.58	36.00	36.08	31235
2019-08-13	36.13	37.04	36.13	36.58	26294
2019-08-14	35.64	36.58	35.28	35.93	30380
2019-08-15	35.87	35.87	35.39	35.55	31824
2019-08-16	35.76	36.66	35.50	36.64	28822
2019-08-19	37.20	37.20	36.54	36.59	64680
2019-08-20	36.42	36.61	36.09	36.18	30966
2019-08-21	36.22	36.33	35.83	36.14	31122
2019-08-22	36.35	36.58	35.80	35.80	34227
2019-08-23	35.55	35.82	34.38	34.71	43198
2019-08-26	34.70	35.77	34.58	35.71	38881
2019-08-27	35.72	35.72	34.42	34.64	44839
2019-08-28	34.51	35.47	34.51	35.10	25959
2019-08-29	35.38	35.65	35.27	35.44	27490
2019-08-30	35.60	35.60	35.04	35.31	21253
2019-09-03	34.97	35.20	34.51	34.93	39184
2019-09-04	35.14	35.27	34.56	34.80	45257
2019-09-05	35.14	36.42	35.14	35.82	38968
2019-09-06	35.97	36.32	35.42	35.51	26090
2019-09-09	35.69	37.03	35.67	36.79	41778
2019-09-10	36.76	37.96	36.76	37.68	35866
2019-09-11	37.87	38.49	37.38	38.43	50499
2019-09-12	38.26	39.00	37.79	38.76	39941
2019-09-13	38.90	39.36	38.08	39.08	40956
2019-09-16	38.74	39.10	37.99	38.68	45776
2019-09-17	38.35	38.74	37.94	38.47	27714
2019-09-18	38.43	38.85	37.97	38.69	70711
2019-09-19	38.68	39.34	38.31	38.33	29444
2019-09-20	38.32	39.09	38.17	38.41	114516
2019-09-23	38.06	38.67	37.76	38.62	33508
2019-09-24	38.58	38.58	37.56	37.79	35600
2019-09-25	38.02	38.61	38.02	38.52	19432
2019-09-26	38.14	38.16	37.44	37.47	27320
2019-09-27	37.98	38.42	37.82	38.00	35217
2019-09-30	38.12	38.25	37.94	37.98	41183
2019-10-01	38.37	38.47	37.17	37.40	45415
2019-10-02	37.26	37.43	36.82	37.39	25114
2019-10-03	37.14	37.30	36.76	37.15	26487
2019-10-04	37.19	37.56	36.95	37.50	22735
2019-10-07	37.22	38.14	37.22	37.88	42572
2019-10-08	37.60	37.60	36.94	36.99	26197
2019-10-09	37.22	37.56	36.94	37.42	39945
2019-10-10	37.42	37.90	37.10	37.56	35665
2019-10-11	38.10	38.88	37.86	37.86	52715
2019-10-14	37.85	38.10	37.56	37.98	32113
2019-10-15	38.25	38.83	38.09	38.39	43019
2019-10-16	38.31	38.65	37.98	38.26	43791
2019-10-17	38.40	38.51	38.08	38.21	58739
2019-10-18	38.06	38.47	37.97	38.19	121905
2019-10-21	38.58	39.44	38.58	39.12	72301
2019-10-22	39.19	39.66	38.85	39.25	31384
2019-10-23	39.24	39.49	39.06	39.32	53884
2019-10-24	40.00	40.00	39.39	39.88	59439
2019-10-25	39.96	40.75	39.04	39.20	245225
2019-10-28	39.88	41.30	39.88	41.26	110730
2019-10-29	41.00	41.49	41.00	41.42	82217
2019-10-30	41.42	41.50	40.07	40.98	49456
2019-10-31	40.81	40.81	40.01	40.58	36478
2019-11-01	40.77	41.07	40.60	40.97	49481
2019-11-04	41.06	41.41	41.04	41.32	25960
2019-11-05	41.49	41.93	41.09	41.56	43760
2019-11-06	41.54	41.71	41.22	41.59	43017
2019-11-07	42.00	42.40	41.59	41.75	31019
2019-11-08	41.60	42.01	41.57	41.82	37963
2019-11-11	41.57	41.83	41.12	41.38	27441
2019-11-12	41.44	41.64	41.17	41.49	25093
2019-11-13	41.10	41.24	40.78	41.05	38652
2019-11-14	40.78	41.47	40.78	41.09	23637
2019-11-15	41.36	41.38	40.83	41.17	26131
2019-11-18	41.11	41.16	40.56	41.03	26566
2019-11-19	41.28	41.61	40.96	41.39	54186
2019-11-20	41.39	41.47	40.84	41.16	54556
2019-11-21	41.16	41.16	40.60	40.97	41973
2019-11-22	41.13	41.26	40.71	41.17	37667
2019-11-25	41.23	42.03	41.16	41.86	54739
2019-11-26	41.86	41.90	41.44	41.76	54489
2019-11-27	41.90	42.11	41.62	42.00	53912
2019-11-29	41.76	41.93	41.34	41.80	18963
2019-12-02	41.88	41.90	41.25	41.40	40627
2019-12-03	41.05	41.15	39.41	41.06	33454
2019-12-04	41.23	41.48	41.22	41.47	32601
2019-12-05	41.54	41.75	41.47	41.63	22298
2019-12-06	41.97	42.14	41.69	41.90	49868
2019-12-09	41.89	41.95	41.52	41.86	33501
2019-12-10	41.90	41.99	41.72	41.99	35730
2019-12-11	42.04	42.37	41.52	42.17	35231
2019-12-12	42.14	42.98	42.14	42.84	41692
2019-12-13	42.61	42.99	42.15	42.62	46281
2019-12-16	42.81	43.67	42.49	43.41	67153
2019-12-17	43.11	43.70	42.96	43.69	50054
2019-12-18	43.84	43.85	43.21	43.48	51704
2019-12-19	43.03	43.22	42.89	43.05	34881
2019-12-20	43.16	44.76	43.15	43.48	113378
2019-12-23	43.37	43.37	42.88	43.17	32099
2019-12-24	43.13	43.24	42.94	43.11	26817
2019-12-26	43.31	43.57	43.03	43.37	28125
2019-12-27	43.43	43.71	42.25	43.34	34223
2019-12-30	43.56	44.72	43.56	44.08	70207
2019-12-31	44.02	44.25	43.35	43.86	96621
2020-01-02	44.07	44.07	42.92	43.20	56557
2020-01-03	42.75	43.05	42.27	42.95	58549
2020-01-06	42.70	42.70	42.31	42.65	56625
2020-01-07	42.43	42.62	42.00	42.41	47265
2020-01-08	42.43	42.99	42.32	42.75	38538
2020-01-09	42.75	42.75	42.23	42.47	55105
2020-01-10	42.57	42.64	42.07	42.38	37655
2020-01-13	42.33	42.75	41.95	42.75	25614
2020-01-14	42.60	42.83	42.27	42.37	33067
2020-01-15	42.30	42.50	42.04	42.26	51132
2020-01-16	42.50	42.92	42.46	42.70	34581
2020-01-17	42.96	42.96	42.32	42.42	22343
2020-01-21	42.28	42.28	41.56	41.82	38341
2020-01-22	42.00	42.50	41.40	41.70	29179
2020-01-23	43.04	43.75	41.62	43.25	89923
2020-01-24	43.60	43.90	42.50	43.57	44553
2020-01-27	42.83	43.22	42.59	42.71	59530
2020-01-28	42.82	42.88	42.15	42.17	19901
2020-01-29	41.98	42.24	41.44	41.53	37714
2020-01-30	41.10	42.43	41.10	42.21	46924
2020-01-31	42.12	43.12	39.69	41.10	71406
2020-02-03	41.28	42.12	41.00	42.12	48309
2020-02-04	42.31	42.60	42.18	42.44	42691
2020-02-05	42.56	43.28	42.50	43.18	68041
2020-02-06	43.38	43.38	42.67	42.73	27463
2020-02-07	42.59	42.59	41.64	41.83	36739
2020-02-10	41.56	42.37	41.50	42.32	25206
2020-02-11	42.43	43.18	42.43	42.69	20578
2020-02-12	43.00	43.01	42.32	42.61	15538
2020-02-13	42.54	42.93	42.43	42.88	16154
2020-02-14	42.80	43.04	41.90	42.24	17059
2020-02-18	42.25	43.14	41.72	42.16	23467
2020-02-19	42.25	42.66	41.66	41.90	16983
2020-02-20	41.84	42.74	41.84	42.61	30655
2020-02-21	42.59	42.78	42.03	42.34	30409
2020-02-24	41.22	41.84	40.61	41.25	34238
2020-02-25	41.21	41.43	40.24	40.57	44916
2020-02-26	40.75	40.97	39.95	40.27	30858
2020-02-27	39.65	40.52	39.25	39.53	44491
2020-02-28	38.77	39.05	37.23	38.06	70307
2020-03-02	37.87	40.00	37.54	40.00	47800
2020-03-03	39.63	40.00	38.07	38.62	52773
2020-03-04	38.80	39.55	36.93	38.81	46816
2020-03-05	37.92	38.01	36.60	37.28	52857
2020-03-06	36.19	37.69	36.00	36.77	60604
2020-03-09	34.64	35.07	33.01	33.24	60193
2020-03-10	34.13	35.00	32.27	34.25	54301
2020-03-11	33.55	33.74	32.10	32.77	51500
2020-03-12	31.45	31.45	28.68	29.01	103142
2020-03-13	30.24	31.87	29.51	31.87	75249
2020-03-16	27.00	28.50	25.39	25.80	79815
2020-03-17	26.44	28.44	26.36	28.38	118796
2020-03-18	27.28	27.75	25.00	25.01	84176
2020-03-19	24.78	28.84	23.35	27.97	79649
2020-03-20	27.74	29.28	26.02	26.04	105409
2020-03-23	26.45	27.37	23.72	25.05	80478
2020-03-24	26.54	27.00	25.26	27.00	67437
2020-03-25	26.86	27.67	25.17	26.94	53846
2020-03-26	26.94	29.19	25.63	28.99	82290
2020-03-27	27.78	28.06	27.05	27.05	55184
2020-03-30	26.95	27.77	26.43	27.50	52369
2020-03-31	27.24	27.74	25.95	27.07	102759
2020-04-01	25.77	25.77	23.40	23.43	100701
2020-04-02	23.24	25.00	22.80	23.81	55878
2020-04-03	23.41	23.62	22.39	22.95	79358
2020-04-06	23.90	25.78	23.90	25.67	96174
2020-04-07	26.64	27.15	25.19	25.82	52072
2020-04-08	26.55	27.31	25.81	27.07	67100
2020-04-09	27.71	30.33	27.71	29.93	68143
2020-04-13	29.51	29.51	27.54	28.64	62680
2020-04-14	29.62	29.62	27.48	27.98	49844
2020-04-15	26.65	27.03	25.36	25.72	43704
2020-04-16	25.36	25.75	23.57	24.71	77542
2020-04-17	25.96	27.95	25.96	27.65	66505
2020-04-20	26.65	27.55	26.25	26.95	33460
2020-04-21	25.69	26.70	25.69	26.13	38235
2020-04-22	27.02	27.25	26.03	26.19	39587
2020-04-23	26.20	27.22	26.10	26.47	51890
2020-04-24	26.50	26.70	25.79	26.41	40517
2020-04-27	26.50	29.02	26.50	28.50	44347
2020-04-28	29.73	29.97	28.59	29.97	37773
2020-04-29	32.02	34.07	30.49	32.83	104809
2020-04-30	31.84	31.84	30.46	30.78	86927
2020-05-01	29.66	30.24	28.60	29.77	49351
2020-05-04	29.13	30.74	28.92	29.29	35229
2020-05-05	29.99	30.47	27.78	27.94	48759
2020-05-06	28.24	28.60	26.82	27.29	53462
2020-05-07	27.74	28.42	26.56	27.64	36531
2020-05-08	28.39	29.33	28.39	29.25	35173
2020-05-11	28.66	29.23	27.52	27.89	57450
2020-05-12	28.03	28.03	25.93	26.10	52038
2020-05-13	25.76	25.76	24.32	25.14	41552
2020-05-14	24.75	25.14	23.37	24.95	52879
2020-05-15	24.73	25.62	24.50	25.20	44020
2020-05-18	26.23	28.00	26.23	27.90	52933
2020-05-19	27.72	27.93	26.15	26.17	34778
2020-05-20	26.40	27.98	26.37	27.76	78854
2020-05-21	28.01	29.97	28.01	28.59	79885
2020-05-22	28.33	29.18	27.82	28.45	33772
2020-05-26	29.89	30.39	29.37	30.05	37720
2020-05-27	31.45	32.89	30.45	32.79	55245
2020-05-28	33.59	33.59	30.60	30.87	35331
2020-05-29	30.41	31.00	29.69	30.37	56182
2020-06-01	30.72	30.87	29.89	29.91	38795
2020-06-02	30.31	30.31	29.56	29.87	47990
2020-06-03	30.65	32.08	30.30	31.61	51811
2020-06-04	31.34	32.31	31.16	32.30	74092
2020-06-05	34.44	35.56	33.50	34.55	126569
2020-06-08	35.49	35.75	34.80	35.00	52746
2020-06-09	34.26	35.00	33.56	34.38	38176
2020-06-10	34.47	34.47	32.71	32.79	71667
2020-06-11	30.81	31.08	29.41	29.60	71606
2020-06-12	31.24	31.24	29.43	30.57	60248
2020-06-15	29.23	31.17	28.55	30.67	55393
2020-06-16	32.22	33.60	31.32	32.27	56559
2020-06-17	32.36	32.36	30.04	30.27	38208
2020-06-18	29.83	30.60	29.77	30.31	51466
2020-06-19	30.89	30.89	29.73	30.41	76577
2020-06-22	29.84	30.71	29.78	30.49	38534
2020-06-23	30.98	31.11	30.09	30.53	66873
2020-06-24	30.06	30.06	28.63	29.02	49126
2020-06-25	28.71	30.55	28.04	29.90	91336
2020-06-26	29.34	29.34	28.03	28.20	105588
2020-06-29	28.89	30.06	28.51	30.06	64674
2020-06-30	29.72	31.55	29.39	31.18	87163
2020-07-01	31.37	31.37	29.52	29.64	71191
2020-07-02	30.60	30.73	29.34	29.51	35209
2020-07-06	30.22	30.50	29.37	29.41	50962
2020-07-07	29.22	29.35	28.58	28.70	66828
2020-07-08	28.69	29.00	27.45	28.30	64115
2020-07-09	27.92	29.17	26.71	26.92	56115
2020-07-10	26.95	28.04	26.95	28.04	71486
2020-07-13	28.00	28.69	27.78	28.20	83197
2020-07-14	28.16	28.48	27.54	27.63	60044
2020-07-15	28.10	28.71	27.84	28.55	140351
2020-07-16	28.32	28.65	28.06	28.48	136206
2020-07-17	28.39	28.55	28.15	28.26	66129
2020-07-20	28.05	28.08	27.49	27.59	57674
2020-07-21	27.74	29.17	27.59	29.17	68414
2020-07-22	28.89	29.25	27.55	28.59	48421
2020-07-23	28.49	29.11	27.90	29.00	39375
2020-07-24	29.04	29.38	28.90	29.05	37419
2020-07-27	28.80	29.00	28.26	28.50	62125
2020-07-28	29.95	31.29	29.90	30.23	84807
2020-07-29	30.14	30.99	30.03	30.91	69068
2020-07-30	30.32	30.59	29.87	30.44	88451
2020-07-31	30.17	30.65	29.25	29.88	67024
2020-08-03	30.10	30.31	29.75	29.95	45498
2020-08-04	30.06	30.06	29.38	29.75	46967
2020-08-05	30.21	30.48	29.75	30.46	39056
2020-08-06	30.22	30.77	30.22	30.63	61729
2020-08-07	30.56	32.50	30.40	32.37	57506
2020-08-10	32.54	33.07	31.76	32.25	89047
2020-08-11	32.87	33.84	32.26	33.20	106457
2020-08-12	33.96	34.00	32.66	32.83	107401
2020-08-13	32.59	32.74	31.59	31.82	64231
2020-08-14	31.71	32.36	31.64	32.13	25249
2020-08-17	32.00	32.00	31.23	31.90	21459
2020-08-18	31.76	31.76	30.85	31.00	38779
2020-08-19	31.00	31.46	30.97	31.13	46749
2020-08-20	30.61	31.13	30.11	30.26	35879
2020-08-21	30.46	31.50	29.69	30.25	57641
2020-08-24	30.71	31.41	30.13	31.27	31429
2020-08-25	31.72	31.91	30.71	31.28	21965
2020-08-26	31.34	31.34	30.20	30.28	41984
2020-08-27	30.37	31.21	30.37	30.96	25654
2020-08-28	31.33	31.33	29.98	30.64	65223
2020-08-31	30.42	30.42	29.88	29.97	50136
2020-09-01	29.91	30.32	29.82	30.01	22493
2020-09-02	29.98	30.25	29.65	30.04	27871
2020-09-03	30.18	30.44	29.75	29.93	42063
2020-09-04	30.58	30.77	29.97	30.52	39166
2020-09-08	30.24	30.43	28.99	29.36	33024
2020-09-09	29.61	29.61	29.19	29.29	35993
2020-09-10	29.57	29.67	29.09	29.15	35718
2020-09-11	29.00	29.30	28.57	28.81	31744
2020-09-14	28.94	29.79	28.94	29.68	40455
2020-09-15	29.63	29.63	29.14	29.35	49478
2020-09-16	29.36	29.99	29.23	29.81	64773
2020-09-17	29.54	29.60	28.93	29.14	59534
2020-09-18	29.33	29.33	28.25	28.64	129365
2020-09-21	28.05	28.29	26.46	27.03	97548
2020-09-22	27.27	27.32	26.12	26.34	26978
2020-09-23	26.31	26.69	25.54	25.62	56524
2020-09-24	25.77	26.58	25.70	26.10	34316
2020-09-25	26.00	26.48	26.00	26.36	41673
2020-09-28	26.83	27.72	26.80	27.42	35844
2020-09-29	27.24	28.00	26.64	27.15	32241
2020-09-30	27.25	27.70	27.13	27.41	47132
2020-10-01	27.54	27.68	27.06	27.49	47138
2020-10-02	27.00	28.45	27.00	28.21	27328
2020-10-05	28.56	29.33	27.95	28.78	31061
2020-10-06	29.24	30.80	27.28	29.15	63993
2020-10-07	29.06	30.52	29.06	30.11	50146
2020-10-08	30.42	31.00	30.11	30.73	41639
2020-10-09	30.98	31.39	29.06	30.56	30662
2020-10-12	30.42	31.20	30.29	30.85	20465
2020-10-13	30.63	30.74	29.12	29.42	21003
2020-10-14	29.54	29.54	28.34	28.49	26010
2020-10-15	28.20	29.87	27.66	29.72	26951
2020-10-16	29.57	30.07	29.30	29.65	18020
2020-10-19	29.97	30.05	29.37	29.47	24858
2020-10-20	29.79	30.37	29.70	30.11	27112
2020-10-21	29.95	30.59	29.50	30.26	14065
2020-10-22	30.48	31.41	30.48	31.28	40948
2020-10-23	31.56	31.56	31.14	31.37	16056
2020-10-26	30.81	30.87	29.69	30.32	42651
2020-10-27	30.04	30.04	28.98	29.35	41757
2020-10-28	29.80	31.98	28.88	31.45	62682
2020-10-29	30.82	31.60	30.39	30.85	80889
2020-10-30	30.84	31.61	30.63	31.03	42678
2020-11-02	31.47	34.26	31.38	33.10	64272
2020-11-03	33.69	34.00	32.74	33.72	39861
2020-11-04	33.06	33.48	31.61	32.22	55209
2020-11-05	32.89	33.89	32.89	33.72	21641
2020-11-06	34.06	34.06	31.74	32.03	28659
2020-11-09	34.23	37.00	33.34	36.30	95361
2020-11-10	36.57	38.38	36.30	37.97	55488
2020-11-11	38.00	38.47	36.40	36.84	27832
2020-11-12	36.50	36.80	35.08	35.64	31157
2020-11-13	36.19	37.47	36.00	36.91	29579
2020-11-16	38.00	38.63	37.42	38.47	53492
2020-11-17	38.13	38.67	36.98	38.11	36314
2020-11-18	38.29	38.67	36.87	36.97	49050
2020-11-19	37.13	37.34	36.11	36.89	25861
2020-11-20	36.46	36.62	35.30	36.38	52264
2020-11-23	36.82	37.32	36.12	36.89	33881
2020-11-24	37.35	38.60	37.35	38.44	52975
2020-11-25	38.30	38.30	36.98	37.17	30426
2020-11-27	37.34	37.63	35.63	36.84	23851
2020-11-30	36.80	36.80	34.58	34.87	51382
2020-12-01	35.80	36.34	34.83	35.70	40987
2020-12-02	35.65	36.38	34.97	36.22	25600
2020-12-03	36.32	36.66	35.61	36.29	28587
2020-12-04	36.90	37.44	36.12	37.35	37963
2020-12-07	37.23	37.75	36.55	37.47	27733
2020-12-08	37.19	38.35	36.54	38.20	45041
2020-12-09	38.44	38.90	37.94	38.59	53309
2020-12-10	38.26	39.08	38.26	39.00	55226
2020-12-11	38.50	39.06	38.50	39.06	46862
2020-12-14	39.49	39.95	39.37	39.86	80401
2020-12-15	39.99	40.52	39.54	40.52	82406
2020-12-16	40.68	41.11	40.22	40.97	52439
2020-12-17	41.32	41.32	40.58	40.96	50257
2020-12-18	41.15	41.71	40.15	40.29	255750
2020-12-21	40.14	40.60	38.88	39.39	68012
2020-12-22	39.30	39.76	38.66	39.16	41169
2020-12-23	39.46	39.98	39.46	39.86	28398
2020-12-24	40.03	40.03	39.02	39.70	14148
2020-12-28	40.21	40.41	39.63	39.93	25382
2020-12-29	40.10	40.12	38.41	38.80	32003
2020-12-30	38.72	39.49	38.42	39.38	23528
2020-12-31	39.55	39.81	39.10	39.59	22543
2021-01-04	39.96	39.96	38.31	39.07	38213
2021-01-05	39.15	40.31	38.83	39.35	31867
2021-01-06	40.42	41.90	40.27	41.18	104130
2021-01-07	41.67	42.00	40.61	41.09	51829
2021-01-08	41.31	41.31	39.10	40.07	54267
2021-01-11	39.74	41.24	39.74	41.02	61430
2021-01-12	41.25	41.94	40.17	41.69	37687
2021-01-13	41.78	41.78	40.23	40.99	36824
2021-01-14	41.46	41.75	40.65	41.24	48111
2021-01-15	40.60	41.09	40.25	40.85	47185
2021-01-19	41.39	41.39	40.44	40.81	39136
2021-01-20	40.66	40.66	39.54	40.52	56796
2021-01-21	40.53	40.65	39.30	39.60	43749
2021-01-22	39.37	41.05	39.32	40.85	69386
2021-01-25	40.40	40.40	39.02	40.07	77687
2021-01-26	40.10	40.15	39.51	39.87	45476
2021-01-27	39.20	39.21	37.71	38.25	59575
2021-01-28	38.35	40.12	38.35	39.38	37149
2021-01-29	39.51	41.43	38.76	38.78	620372
2021-02-01	39.57	40.10	38.68	39.99	74287
2021-02-02	40.50	40.67	39.49	40.12	70605
2021-02-03	40.12	40.12	39.36	40.00	39610
2021-02-04	40.00	41.34	39.63	41.34	55670
2021-02-05	42.69	42.69	40.83	41.28	31184
2021-02-08	41.50	41.94	41.10	41.87	164576
2021-02-09	41.64	42.35	41.47	41.98	59791
2021-02-10	42.35	42.40	41.59	41.59	39864
2021-02-11	41.66	42.02	41.22	41.46	41742
2021-02-12	41.55	41.65	40.59	40.92	29352
2021-02-16	41.34	41.59	39.85	41.29	42010
2021-02-17	41.20	41.64	40.87	41.11	34539
2021-02-18	40.90	41.66	40.16	40.45	30893
2021-02-19	40.49	41.57	40.49	41.45	48623
2021-02-22	41.21	43.00	41.19	42.63	49308
2021-02-23	42.73	44.00	41.91	42.47	76349
2021-02-24	42.98	43.98	42.98	43.60	36816
2021-02-25	43.79	43.96	42.25	42.48	39011
2021-02-26	42.25	42.72	41.40	41.40	95329
2021-03-01	42.34	43.69	41.91	43.61	43725
2021-03-02	43.37	43.51	42.59	42.91	30085
2021-03-03	43.13	44.36	43.01	43.36	63295
2021-03-04	43.47	44.50	42.39	42.75	65728
2021-03-05	43.62	44.23	43.01	44.06	74968
2021-03-08	44.48	45.85	43.82	45.54	100910
2021-03-09	45.30	46.00	44.12	45.53	70106
2021-03-10	45.55	46.99	45.52	46.98	68515
2021-03-11	47.00	48.10	46.33	48.01	75850
2021-03-12	48.50	49.49	47.26	47.98	75299
2021-03-15	47.87	47.99	45.90	47.01	64864
2021-03-16	46.48	46.91	46.07	46.62	43563
2021-03-17	46.70	46.95	46.00	46.71	42668
2021-03-18	47.26	48.50	46.76	47.30	58568
2021-03-19	47.10	48.79	46.30	48.47	290211
2021-03-22	48.13	48.13	46.42	47.14	70075
2021-03-23	46.54	47.11	44.52	46.15	75476
2021-03-24	46.74	48.32	45.68	45.69	59312
2021-03-25	41.62	46.84	41.62	46.47	42862
2021-03-26	47.06	47.86	46.76	47.66	47072
2021-03-29	46.83	47.28	45.84	46.65	51572
2021-03-30	47.05	47.62	47.04	47.48	32102
2021-03-31	47.28	47.90	46.48	47.22	68314
2021-04-01	47.00	48.25	46.33	47.98	49607
2021-04-05	48.00	48.83	47.57	48.57	73275
2021-04-06	48.49	48.89	48.00	48.11	62407
2021-04-07	48.29	48.64	47.34	47.63	46386
2021-04-08	47.76	47.82	46.91	47.68	38052
2021-04-09	47.68	48.46	47.42	48.08	34162
2021-04-12	47.86	48.72	47.82	48.55	20050
2021-04-13	48.49	48.49	47.31	47.45	121052
2021-04-14	47.60	48.63	47.60	48.09	28548
2021-04-15	48.36	48.74	47.10	48.13	23536
2021-04-16	48.55	49.10	48.17	48.84	66779
2021-04-19	48.76	48.95	47.98	48.52	32997
2021-04-20	48.26	48.26	46.63	46.82	53654
2021-04-21	46.74	48.01	46.74	47.89	38357
2021-04-22	48.01	48.39	47.17	47.20	64593
2021-04-23	47.44	48.89	47.44	48.37	51764
2021-04-26	48.79	49.01	48.05	48.23	40496
2021-04-27	48.52	49.13	47.57	48.10	34267
2021-04-28	48.24	48.24	47.16	47.60	30232
2021-04-29	48.21	48.64	47.36	47.40	41261
2021-04-30	47.10	48.40	47.10	48.22	56742
2021-05-03	48.50	48.93	47.42	48.75	41795
2021-05-04	48.59	48.75	47.89	48.25	21469
2021-05-05	48.59	48.67	47.50	47.84	41466
2021-05-06	47.93	48.36	47.22	48.36	22606
2021-05-07	47.93	48.55	47.81	48.35	29811
2021-05-10	48.63	48.88	47.35	47.35	36031
2021-05-11	46.83	47.27	46.13	46.61	26723
2021-05-12	46.78	47.20	45.72	45.80	38522
2021-05-13	45.81	48.19	45.81	46.80	55063
2021-05-14	47.17	47.75	46.78	47.60	24572
2021-05-17	47.34	47.34	46.76	47.07	36537
2021-05-18	47.15	47.40	46.65	46.65	31708
2021-05-19	46.26	46.79	45.50	46.79	46251
2021-05-20	46.63	46.99	45.49	46.61	34729
2021-05-21	46.96	47.45	46.72	47.24	28358
2021-05-24	47.63	48.12	46.37	47.85	55248
2021-05-25	48.21	48.87	47.08	47.15	89052
2021-05-26	47.21	47.88	46.74	46.90	58969
2021-05-27	47.38	47.95	47.38	47.56	41125
2021-05-28	47.68	47.97	46.73	47.81	33526
2021-06-01	48.00	48.79	47.83	48.60	42004
2021-06-02	49.30	49.30	47.85	47.89	34607
2021-06-03	48.00	48.23	47.66	47.89	42219
2021-06-04	47.71	48.61	47.50	47.82	38987
2021-06-07	47.80	48.73	47.46	47.80	116892
2021-06-08	47.60	47.99	47.47	47.85	59171
2021-06-09	47.63	47.67	47.20	47.25	36872
2021-06-10	47.55	48.26	47.09	47.10	52737
2021-06-11	47.38	47.79	47.04	47.10	68184
2021-06-14	47.10	47.23	46.36	47.04	53468
2021-06-15	47.26	48.82	47.26	48.61	79759
2021-06-16	48.82	49.78	48.41	49.64	62190
2021-06-17	49.75	50.00	48.35	48.65	126099
2021-06-18	47.88	48.22	44.76	46.27	198098
2021-06-21	46.45	48.39	46.45	48.11	65575
2021-06-22	48.12	48.12	47.26	47.90	44764
2021-06-23	48.13	49.00	47.92	48.41	66016
2021-06-24	48.58	49.89	48.41	49.83	71240
2021-06-25	49.88	50.19	48.80	49.00	249857
2021-06-28	49.06	49.17	47.59	48.37	61793
2021-06-29	48.68	49.38	48.06	48.18	35943
2021-06-30	47.86	48.86	47.86	48.09	64958
2021-07-01	48.45	49.06	48.18	48.90	50897
2021-07-02	48.78	48.78	48.25	48.26	28790
2021-07-06	48.01	48.01	46.32	47.00	36038
2021-07-07	46.77	48.83	45.91	46.30	43541
2021-07-08	45.49	47.74	44.75	45.47	50387
2021-07-09	46.27	47.22	45.64	47.22	49719
2021-07-12	46.76	47.25	46.20	47.08	50607
2021-07-13	46.92	47.18	45.85	46.03	29490
2021-07-14	46.15	46.71	45.38	46.10	36309
2021-07-15	45.84	47.40	45.43	47.40	67985
2021-07-16	47.68	47.68	46.47	47.06	91914
2021-07-19	46.10	47.36	45.24	45.56	65901
2021-07-20	45.57	48.03	45.57	46.43	72359
2021-07-21	47.02	47.85	46.96	47.17	35820
2021-07-22	46.89	47.59	45.44	46.10	41807
2021-07-23	46.38	46.78	46.14	46.73	26926
2021-07-26	46.74	47.72	46.74	47.18	43508
2021-07-27	46.27	48.18	46.27	47.85	53333
2021-07-28	48.30	49.85	47.71	49.40	91038
2021-07-29	49.85	49.85	49.18	49.70	52636
2021-07-30	49.62	50.20	48.81	49.09	76281
2021-08-02	49.37	50.59	48.27	48.57	69929
2021-08-03	48.61	49.55	48.20	49.09	70366
2021-08-04	48.53	49.02	48.48	48.67	58202
2021-08-05	48.96	49.38	48.71	49.00	46421
2021-08-06	49.50	50.93	49.48	50.31	81025
2021-08-09	50.35	50.35	49.74	49.76	47445
2021-08-10	49.76	50.37	49.61	50.09	27503
2021-08-11	50.00	50.60	49.48	50.60	53834
2021-08-12	50.72	50.72	50.06	50.39	29564
2021-08-13	50.31	50.31	49.75	50.08	22386
2021-08-16	49.79	50.46	49.02	49.90	37436
2021-08-17	49.75	49.98	48.56	49.10	33631
2021-08-18	48.95	49.50	48.48	48.66	29536
2021-08-19	48.19	48.57	47.63	48.38	43303
2021-08-20	48.17	49.17	47.36	49.01	77208
2021-08-23	49.54	50.15	49.40	49.88	44241
2021-08-24	49.97	50.29	49.90	50.08	38621
2021-08-25	50.15	50.96	50.00	50.80	75197
2021-08-26	50.96	50.96	50.16	50.50	62953
2021-08-27	50.74	52.03	50.38	51.89	47864
2021-08-30	51.97	51.97	50.80	51.23	52387
2021-08-31	51.43	52.00	51.13	51.95	79939
2021-09-01	52.20	52.20	51.15	51.65	49758
2021-09-02	51.46	51.94	51.39	51.73	50857
2021-09-03	51.90	51.90	51.26	51.60	31833
2021-09-07	51.76	51.91	50.94	51.00	32337
2021-09-08	50.71	50.97	50.03	50.67	33987
2021-09-09	50.61	51.12	50.26	50.27	40294
2021-09-10	50.58	51.20	50.00	50.14	58373
2021-09-13	50.43	50.64	49.95	50.50	25841
2021-09-14	50.66	50.79	49.58	50.03	56695
2021-09-15	50.18	50.69	50.00	50.46	42398
2021-09-16	50.64	50.64	49.97	50.41	23655
2021-09-17	50.35	51.02	49.66	50.81	164103
2021-09-20	50.05	50.28	49.25	50.12	54577
2021-09-21	50.24	50.54	50.00	50.10	18469
2021-09-22	50.39	50.89	50.03	50.35	31048
2021-09-23	50.75	52.09	50.75	51.76	27100
2021-09-24	51.61	52.10	51.33	51.43	55478
2021-09-27	51.65	53.35	51.65	52.95	87574
2021-09-28	53.09	53.21	52.01	52.20	56152
2021-09-29	52.39	52.75	52.14	52.27	102296
2021-09-30	52.54	52.79	51.40	51.44	87224
2021-10-01	51.68	52.18	50.28	51.87	49089
2021-10-04	52.00	52.52	51.65	51.90	34350
2021-10-05	52.58	52.75	52.07	52.24	29097
2021-10-06	51.92	52.19	51.16	52.00	30562
2021-10-07	52.25	52.40	51.80	52.25	126184
2021-10-08	52.12	52.70	51.30	52.47	37458
2021-10-11	52.70	52.89	51.28	51.53	24646
2021-10-12	51.44	51.85	50.90	51.68	21796
2021-10-13	51.46	51.93	50.68	51.84	38851
2021-10-14	52.38	52.71	51.80	52.49	56152
2021-10-15	53.00	53.24	51.88	52.57	65331
2021-10-18	52.45	53.06	52.23	52.39	23487
2021-10-19	52.68	52.68	51.66	51.94	25396
2021-10-20	51.77	52.42	51.30	52.42	40001
2021-10-21	52.41	52.90	52.14	52.36	34362
2021-10-22	52.10	52.73	52.10	52.40	56159
2021-10-25	52.62	53.60	52.30	53.11	94177
2021-10-26	53.38	53.48	53.01	53.09	56427
2021-10-27	52.74	53.65	51.87	52.05	41459
2021-10-28	52.05	53.67	52.04	53.12	83430
2021-10-29	53.27	55.33	53.15	55.14	138832
2021-11-01	55.25	57.80	55.25	57.20	98994
2021-11-02	57.46	57.54	56.12	57.30	66671
2021-11-03	57.39	59.42	57.38	58.97	49061
2021-11-04	58.83	59.61	58.13	59.44	62413
2021-11-05	59.99	61.19	59.58	59.99	75616
2021-11-08	60.00	60.40	58.52	59.39	47485
2021-11-09	58.98	58.98	56.11	57.40	300365
2021-11-10	57.59	58.33	57.00	58.12	54657
2021-11-11	58.29	58.34	57.72	57.77	37649
2021-11-12	58.04	58.04	56.75	56.95	36528
2021-11-15	57.36	58.67	56.84	57.03	85696
2021-11-16	57.00	58.56	56.53	58.49	104241
2021-11-17	58.24	58.52	54.93	58.00	73432
2021-11-18	58.00	58.50	57.46	58.10	41845
2021-11-19	57.56	58.09	57.04	58.00	32230
2021-11-22	58.09	59.77	57.93	58.58	46814
2021-11-23	57.99	59.37	57.99	58.91	46272
2021-11-24	58.98	58.98	58.29	58.55	33973
2021-11-26	56.99	57.52	54.64	55.20	43534
2021-11-29	55.86	56.08	54.33	54.80	45955
2021-11-30	54.08	54.47	53.39	53.94	67715
2021-12-01	55.27	55.90	54.00	54.12	59852
2021-12-02	54.61	56.55	54.08	55.71	52065
2021-12-03	56.21	56.22	54.66	55.05	44249
2021-12-06	55.68	56.30	55.62	55.84	62164
2021-12-07	56.16	56.47	55.21	55.43	48625
2021-12-08	55.62	55.75	54.58	54.99	27425
2021-12-09	54.78	55.23	54.30	54.66	47407
2021-12-10	54.80	55.59	53.83	54.71	40624
2021-12-13	54.69	54.92	53.79	54.07	50286
2021-12-14	54.22	55.31	54.07	54.13	41937
2021-12-15	54.36	55.05	53.70	54.58	49153
2021-12-16	55.22	55.62	54.13	54.32	59941
2021-12-17	54.26	54.51	52.84	54.37	144854
2021-12-20	53.57	54.02	52.03	53.50	79943
2021-12-21	54.14	54.85	53.09	54.78	74323
2021-12-22	54.46	55.10	53.81	55.10	42400
2021-12-23	55.45	55.93	54.65	55.29	20339
2021-12-27	55.23	56.19	54.86	56.15	25860
2021-12-28	56.23	56.49	55.11	56.04	26091
2021-12-29	56.30	57.09	56.30	56.70	31196
2021-12-30	56.67	56.91	55.69	55.81	32011
2021-12-31	55.71	56.11	55.29	56.00	28824
2022-01-03	56.07	57.08	55.72	56.23	48268
2022-01-04	56.38	57.97	56.35	57.30	69859
2022-01-05	57.43	58.16	56.72	56.77	33652
2022-01-06	57.24	58.84	57.24	58.58	41385
2022-01-07	59.27	59.27	58.46	59.20	67366
2022-01-10	59.09	60.66	59.09	60.16	119202
2022-01-11	60.35	60.79	58.69	59.40	65772
2022-01-12	59.51	59.86	58.83	59.15	55336
2022-01-13	59.42	60.89	59.42	60.64	59072
2022-01-14	59.95	61.85	59.61	61.76	47942
2022-01-18	61.40	62.34	61.13	61.87	58107
2022-01-19	61.95	62.00	60.35	60.43	59028
2022-01-20	60.11	60.41	57.89	58.17	46231
2022-01-21	57.80	59.30	57.52	58.04	54636
2022-01-24	57.35	59.38	57.23	59.16	70585
2022-01-25	58.17	60.00	57.54	59.84	70352
2022-01-26	54.24	60.29	54.24	58.12	83219
2022-01-27	58.30	59.33	56.42	56.95	56100
2022-01-28	56.72	57.86	54.21	56.12	71153
2022-01-31	56.76	57.09	55.35	57.04	60739
2022-02-01	56.95	56.95	56.13	56.75	53730
2022-02-02	56.59	58.46	55.50	55.92	51578
2022-02-03	55.92	57.07	55.54	56.18	40871
2022-02-04	56.42	57.35	55.50	56.79	46659
2022-02-07	56.69	57.03	56.21	56.75	26445
2022-02-08	57.15	58.60	55.68	58.39	59819
2022-02-09	58.40	58.40	57.45	57.54	60713
2022-02-10	57.54	58.06	56.93	57.47	151930
2022-02-11	57.26	58.39	57.02	57.80	69208
2022-02-14	58.04	58.38	57.06	57.16	52495
2022-02-15	57.75	58.68	57.75	58.60	49816
2022-02-16	58.58	58.98	58.22	58.37	54609
2022-02-17	57.94	58.00	56.90	57.01	26602
2022-02-18	56.85	57.67	56.85	57.31	26094
2022-02-22	57.30	57.56	56.40	56.59	30495
2022-02-23	57.05	57.05	55.59	55.80	33775
2022-02-24	54.58	54.92	53.36	54.87	43201
2022-02-25	55.10	56.48	55.10	56.38	29186
2022-02-28	55.69	55.97	54.90	55.86	57271
2022-03-01	55.27	55.40	52.76	53.87	76609
2022-03-02	54.20	56.31	54.20	55.96	57940
2022-03-03	55.96	56.28	54.61	55.49	27996
2022-03-04	54.71	55.10	54.10	54.85	49841
2022-03-07	54.97	54.97	52.98	52.98	140023
2022-03-08	53.44	54.37	52.91	53.21	75287
2022-03-09	54.38	55.41	53.77	55.11	67853
2022-03-10	54.47	55.52	54.20	54.89	54620
2022-03-11	55.30	55.61	54.25	54.62	61678
2022-03-14	54.99	55.84	54.68	55.02	56241
2022-03-15	55.20	55.87	54.84	55.71	81105
2022-03-16	56.11	56.97	54.88	56.73	46354
2022-03-17	56.21	56.97	55.91	56.83	45692
2022-03-18	56.73	57.46	55.59	56.85	103289
2022-03-21	57.08	57.15	56.10	56.27	54703
2022-03-22	57.05	57.20	56.12	56.76	61922
2022-03-23	56.67	56.72	54.98	55.14	50808
2022-03-24	55.29	56.46	55.05	56.46	60967
2022-03-25	56.68	57.36	56.67	57.30	49394
2022-03-28	57.07	57.07	56.26	56.72	35585
2022-03-29	57.17	58.43	56.68	57.93	81596
2022-03-30	57.80	58.93	57.34	57.47	155689
2022-03-31	57.38	58.41	56.12	56.59	307189
2022-04-01	57.28	57.65	56.00	56.26	148376
2022-04-04	57.35	57.42	55.97	57.00	93193
2022-04-05	57.59	58.43	56.73	57.04	109547
2022-04-06	56.66	57.02	56.14	56.24	99932
2022-04-07	56.59	56.60	55.48	56.11	82934
2022-04-08	56.11	56.83	56.01	56.31	74062
2022-04-11	55.99	57.48	55.99	56.58	84826
2022-04-12	56.71	57.53	56.35	56.67	90073
2022-04-13	56.60	57.32	56.37	57.08	364410
2022-04-14	57.11	57.56	55.88	56.30	92220
2022-04-18	56.30	56.93	55.92	56.48	99789
2022-04-19	56.78	57.65	56.78	57.44	163383
2022-04-20	57.97	59.22	57.97	58.54	184628
2022-04-21	59.07	59.29	56.98	57.31	87251
2022-04-22	57.03	57.86	56.75	56.85	232945
2022-04-25	56.70	56.81	55.13	56.53	111408
2022-04-26	55.75	56.45	54.68	54.76	87418
2022-04-27	54.49	54.89	53.17	53.29	180803
2022-04-28	53.92	55.33	53.22	54.90	118636
2022-04-29	54.61	55.02	53.87	54.29	131682
2022-05-02	54.37	54.37	51.66	53.52	155807
2022-05-03	53.52	54.53	53.23	53.48	114219
2022-05-04	53.62	54.93	53.18	54.77	105563
2022-05-05	54.25	54.54	53.26	53.58	88238
2022-05-06	53.03	53.49	52.14	52.58	87455
2022-05-09	52.20	53.85	51.85	53.57	97077
2022-05-10	52.97	54.08	52.27	52.92	78647
2022-05-11	53.00	53.80	52.20	52.51	74372
2022-05-12	52.23	53.52	52.05	52.79	92063
2022-05-13	52.87	53.43	52.01	52.07	111686
2022-05-16	51.83	52.08	51.17	51.95	68412
2022-05-17	52.62	53.60	52.62	53.46	96493
2022-05-18	52.91	53.12	51.35	51.86	76614
2022-05-19	51.34	51.88	50.74	50.79	69628
2022-05-20	51.72	53.88	51.52	53.49	171280
2022-05-23	53.98	54.70	52.80	53.15	139147
2022-05-24	53.18	53.39	52.00	53.10	85652
2022-05-25	53.17	54.10	53.17	53.39	56971
2022-05-26	53.56	54.56	53.53	54.29	124620
2022-05-27	54.63	55.76	54.16	55.51	115955
2022-05-31	55.00	55.73	54.73	55.42	135171
2022-06-01	55.32	55.79	54.40	55.44	82452
2022-06-02	55.19	56.85	54.90	56.70	156689
2022-06-03	56.52	57.00	56.27	56.38	107519
2022-06-06	56.50	57.76	56.47	57.21	129233
2022-06-07	56.68	57.42	55.82	55.91	150530
2022-06-08	55.46	55.62	55.02	55.58	57517
2022-06-09	55.58	55.58	54.02	54.05	63016
2022-06-10	53.26	53.74	52.72	53.46	74321
2022-06-13	52.73	53.11	51.35	51.56	97197
2022-06-14	51.64	52.47	51.35	52.10	80274
2022-06-15	52.55	53.25	52.12	52.56	83977
2022-06-16	51.92	52.48	51.33	51.99	108343
2022-06-17	51.98	53.62	51.98	52.99	195464
2022-06-21	53.78	54.81	53.53	54.23	84109
2022-06-22	53.78	54.96	53.44	54.66	57051
2022-06-23	54.59	54.88	53.56	53.90	64023
2022-06-24	53.91	56.13	53.45	53.65	132456
2022-06-27	54.10	54.51	53.50	54.09	65238
2022-06-28	54.58	55.45	53.70	54.00	67072
2022-06-29	54.07	54.59	53.13	54.16	86730
2022-06-30	53.40	54.52	52.92	53.99	60464
2022-07-01	53.85	54.88	53.61	54.83	58540
2022-07-05	54.10	54.37	53.35	54.30	57950
2022-07-06	54.21	55.09	53.25	54.00	66254
2022-07-07	54.38	54.85	53.80	53.98	58867
2022-07-08	54.07	54.30	53.74	54.14	52959
2022-07-11	53.72	54.27	53.67	54.04	49682
2022-07-12	53.89	54.74	53.89	54.06	32281
2022-07-13	53.75	53.75	52.40	52.79	62469
2022-07-14	52.02	52.67	51.36	52.18	49611
2022-07-15	52.96	54.28	52.67	53.92	60883
2022-07-18	54.33	54.51	53.40	53.54	74695
2022-07-19	53.87	55.89	53.56	55.48	66808
2022-07-20	55.61	56.51	55.25	56.38	105295
2022-07-21	55.99	56.74	55.69	56.68	52782
2022-07-22	56.55	57.00	55.84	56.29	71322
2022-07-25	56.78	57.72	56.78	57.63	47240
2022-07-26	57.00	58.17	57.00	58.04	64395
2022-07-27	58.37	58.89	57.13	58.29	74955
2022-07-28	58.56	59.47	58.41	59.21	83191
2022-07-29	59.37	59.65	59.02	59.29	62195
2022-08-01	59.11	59.11	58.20	58.65	89284
2022-08-02	58.66	58.66	57.60	57.61	41289
2022-08-03	57.74	58.11	57.49	57.72	66571
2022-08-04	57.80	57.99	56.60	57.18	94710
2022-08-05	57.02	57.78	56.88	57.49	38671
2022-08-08	57.84	57.99	56.85	57.30	42984
2022-08-09	57.39	57.74	56.47	57.51	65300
2022-08-10	58.00	58.29	57.38	58.24	54208
2022-08-11	58.80	59.27	58.41	58.99	39366
2022-08-12	59.45	60.47	59.18	60.45	54632
2022-08-15	59.74	60.98	59.17	60.88	37952
2022-08-16	60.92	62.26	60.63	62.11	53708
2022-08-17	61.88	62.34	61.10	61.95	68273
2022-08-18	62.04	62.77	61.80	62.69	48466
2022-08-19	62.48	62.85	60.39	60.76	102638
2022-08-22	60.44	60.44	59.22	59.30	41012
2022-08-23	59.18	59.52	58.45	58.50	40172
2022-08-24	58.50	58.80	57.58	58.54	46385
2022-08-25	58.47	59.22	58.47	58.92	39360
2022-08-26	59.12	59.12	58.20	58.46	54823
2022-08-29	58.17	58.17	56.81	56.85	48622
2022-08-30	57.03	57.03	56.03	56.59	49563
2022-08-31	56.51	56.54	55.64	55.85	84905
2022-09-01	55.51	55.51	54.16	54.79	51674
2022-09-02	54.92	55.52	53.89	54.18	55273
2022-09-06	54.39	54.96	53.00	53.42	46274
2022-09-07	53.20	54.17	53.01	54.02	54689
2022-09-08	53.77	54.75	53.77	54.14	52890
2022-09-09	54.38	54.98	54.38	54.79	48269
2022-09-12	55.04	55.49	54.75	55.22	40651
2022-09-13	54.51	54.79	53.67	53.81	74019
2022-09-14	53.91	54.36	53.05	53.35	84817
2022-09-15	53.28	54.58	53.12	54.08	56441
2022-09-16	53.91	54.29	53.09	53.77	158659
2022-09-19	53.44	54.67	53.43	54.39	52218
2022-09-20	54.20	54.29	53.28	54.02	67489
2022-09-21	54.34	54.77	53.41	53.54	37042
2022-09-22	53.51	53.52	52.28	52.77	47516
2022-09-23	52.39	52.39	51.29	51.69	56161
2022-09-26	51.56	52.07	51.29	51.36	47930
2022-09-27	51.63	51.98	50.72	50.94	61787
2022-09-28	50.82	52.03	50.60	51.47	59294
2022-09-29	51.03	51.49	50.31	51.20	60185
2022-09-30	50.95	51.90	50.84	50.94	63403
2022-10-03	51.30	52.10	51.05	52.02	51284
2022-10-04	52.41	53.73	52.41	53.72	52740
2022-10-05	53.03	53.60	52.86	53.09	36717
2022-10-06	52.76	52.88	52.37	52.62	50036
2022-10-07	52.52	52.88	52.19	52.49	59796
2022-10-10	52.40	53.05	52.24	52.64	44238
2022-10-11	52.64	52.98	52.17	52.63	48539
2022-10-12	52.65	53.50	52.44	52.86	40740
2022-10-13	52.30	55.36	51.98	55.31	80465
2022-10-14	55.56	56.11	55.02	55.25	75147
2022-10-17	55.97	56.48	54.92	55.29	106152
2022-10-18	55.80	56.26	54.90	55.64	177521
2022-10-19	55.57	56.02	54.62	55.35	59215
2022-10-20	55.35	55.60	53.48	54.02	56282
2022-10-21	54.53	55.49	53.56	55.36	93846
2022-10-24	55.36	56.21	55.36	55.79	69127
2022-10-25	55.39	56.73	55.39	56.54	49247
2022-10-26	56.74	57.18	55.87	55.87	66974
2022-10-27	56.05	56.05	50.53	52.17	150710
2022-10-28	52.16	53.45	51.72	51.80	98425
2022-10-31	52.22	52.22	50.41	50.71	116430
2022-11-01	50.93	50.93	50.08	50.27	78642
2022-11-02	50.21	50.51	49.20	49.26	82847
2022-11-03	48.67	48.74	47.23	47.82	98253
2022-11-04	48.27	49.39	47.52	49.28	55523
2022-11-07	49.44	49.97	49.12	49.94	43042
2022-11-08	51.00	51.84	50.58	51.38	74300
2022-11-09	51.00	51.29	50.34	50.40	49176
2022-11-10	51.42	53.02	51.39	52.73	75514
2022-11-11	52.50	52.69	51.41	51.73	59504
2022-11-14	51.61	53.20	51.30	51.53	70777
2022-11-15	52.05	52.73	51.55	51.81	73776
2022-11-16	51.61	51.68	50.95	51.10	99808
2022-11-17	50.64	51.52	50.06	50.97	83797
2022-11-18	51.79	52.38	51.06	51.70	66809
2022-11-21	51.93	52.15	51.83	52.12	46847
2022-11-22	52.29	52.66	52.00	52.50	45901
2022-11-23	52.55	52.55	51.96	52.16	31557
2022-11-25	51.92	52.63	51.92	52.10	30038
2022-11-28	51.80	52.12	51.50	51.70	54055
2022-11-29	51.70	52.18	51.70	52.07	40201
2022-11-30	51.86	52.76	51.22	52.61	133991
2022-12-01	53.05	53.05	51.96	52.15	69901
2022-12-02	51.78	52.70	51.59	52.56	70477
2022-12-05	52.40	52.40	50.85	51.17	89114
2022-12-06	51.11	51.15	50.14	50.29	41661
2022-12-07	50.10	50.56	49.46	49.53	30406
2022-12-08	49.85	50.04	48.85	49.20	57321
2022-12-09	48.95	49.15	48.63	49.07	62417
2022-12-12	49.30	49.41	48.85	49.14	96299
2022-12-13	49.60	50.14	48.12	48.54	156706
2022-12-14	48.54	48.66	47.38	47.78	81724
2022-12-15	47.28	47.78	46.91	47.42	78122
2022-12-16	47.40	48.51	46.83	47.77	144854
2022-12-19	48.03	48.59	47.84	48.41	76457
2022-12-20	48.35	49.01	48.25	48.57	107611
2022-12-21	48.80	49.86	48.80	49.79	73381
2022-12-22	49.55	49.72	48.59	49.14	79910
2022-12-23	49.12	50.26	48.88	49.95	51368
2022-12-27	49.98	50.48	49.56	49.79	45552
2022-12-28	49.77	50.21	49.50	49.50	28477
2022-12-29	49.83	50.26	49.57	49.88	37360
2022-12-30	49.71	49.91	49.49	49.64	27651
2023-01-03	49.77	49.88	48.88	49.43	50860
2023-01-04	49.51	50.09	48.96	49.12	29773
2023-01-05	48.87	48.90	48.31	48.69	45401
2023-01-06	49.12	49.96	48.73	49.90	41705
2023-01-09	49.92	49.92	49.10	49.35	30935
2023-01-10	49.08	49.60	48.88	49.56	62611
2023-01-11	49.75	49.91	48.93	49.41	71296
2023-01-12	49.77	50.60	49.33	50.27	25683
2023-01-13	49.79	50.61	49.53	50.40	24845
2023-01-17	50.50	50.53	49.69	50.29	44646
2023-01-18	50.05	50.21	48.55	48.73	84843
2023-01-19	48.63	49.23	48.11	48.95	84071
2023-01-20	49.45	49.93	48.84	49.84	86957
2023-01-23	49.84	50.36	49.38	50.04	79563
2023-01-24	49.88	49.88	49.36	49.40	65562
2023-01-25	49.80	51.00	49.29	50.37	156956
2023-01-26	50.50	50.71	49.08	49.17	65351
2023-01-27	49.26	50.57	48.86	50.33	86013
2023-01-30	50.17	50.97	50.17	50.49	51442
2023-01-31	50.46	52.69	50.32	52.56	66305
2023-02-01	52.04	53.50	51.86	52.96	62729
2023-02-02	52.97	54.06	52.50	54.02	63139
2023-02-03	53.75	54.54	53.73	54.26	58354
2023-02-06	54.07	54.51	53.39	53.48	95457
2023-02-07	53.30	54.47	53.21	54.04	54802
2023-02-08	53.75	53.82	53.23	53.52	32266
2023-02-09	53.65	53.91	52.62	52.96	39129
2023-02-10	52.88	52.88	52.37	52.50	62606
2023-02-13	52.55	53.54	52.22	53.28	48246
2023-02-14	53.12	53.23	52.22	52.84	44006
2023-02-15	52.67	53.53	52.25	53.34	25145
2023-02-16	53.08	53.41	52.59	52.87	31842
2023-02-17	53.21	53.85	52.92	53.56	38223
2023-02-21	53.23	53.67	52.88	53.31	62815
2023-02-22	53.15	53.60	52.81	53.51	56909
2023-02-23	53.49	54.10	53.30	53.83	51358
2023-02-24	53.36	53.94	53.31	53.86	53222
2023-02-27	54.00	54.48	53.38	53.57	48514
2023-02-28	53.49	54.02	53.49	53.49	96693
2023-03-01	53.32	53.56	53.03	53.31	57310
2023-03-02	52.94	53.25	52.36	53.08	65953
2023-03-03	53.28	53.68	52.71	53.20	47411
2023-03-06	53.34	53.83	53.02	53.37	113617
2023-03-07	53.16	53.65	51.28	51.59	55682
2023-03-08	51.60	51.95	51.16	51.32	36484
2023-03-09	51.00	51.00	47.23	47.56	109873
2023-03-10	46.90	48.05	45.16	46.28	133016
2023-03-13	44.77	46.26	42.15	44.91	207841
2023-03-14	47.67	48.50	44.67	45.31	110704
2023-03-15	43.88	45.70	43.75	45.64	101009
2023-03-16	44.96	48.06	44.75	46.77	91507
2023-03-17	46.37	46.37	43.40	43.40	136560
2023-03-20	44.28	45.12	44.08	44.40	80539
2023-03-21	45.34	47.08	45.29	46.81	73915
2023-03-22	46.62	47.19	44.27	44.27	64305
2023-03-23	44.68	44.69	42.49	43.14	53368
2023-03-24	42.71	44.45	42.66	44.00	65162
2023-03-27	44.80	45.51	44.64	44.76	38950
2023-03-28	44.75	45.31	44.35	44.68	39762
2023-03-29	45.02	45.02	44.02	44.58	45555
2023-03-30	44.86	44.86	43.15	43.30	40664
2023-03-31	43.70	44.17	43.28	43.91	72152
2023-04-03	43.98	44.28	43.40	44.17	60566
2023-04-04	44.27	44.27	42.43	42.98	60476
2023-04-05	42.74	43.13	42.43	42.86	40759
2023-04-06	42.60	43.55	42.60	43.24	58758
2023-04-10	43.14	43.95	42.66	42.91	52323
2023-04-11	43.12	43.31	42.50	42.92	39148
2023-04-12	43.14	43.37	42.14	42.28	28954
2023-04-13	42.35	43.07	41.86	42.62	34542
2023-04-14	43.00	43.09	41.38	41.62	44172
2023-04-17	41.63	42.21	41.21	42.19	29900
2023-04-18	42.37	42.37	40.62	40.70	32324
2023-04-19	40.73	41.79	40.31	41.53	35860
2023-04-20	41.21	41.48	40.64	41.16	31685
2023-04-21	41.14	41.40	40.50	41.05	49857
2023-04-24	40.75	41.50	40.70	40.85	38739
2023-04-25	40.44	40.80	39.15	39.18	50890
2023-04-26	38.76	39.90	38.28	39.13	69192
2023-04-27	39.70	41.51	39.14	40.94	52804
2023-04-28	40.67	41.71	40.25	41.40	51932
2023-05-01	41.29	41.79	39.92	40.62	44122
2023-05-02	40.37	40.66	38.06	38.82	78974
2023-05-03	38.96	40.02	37.78	37.86	69819
2023-05-04	37.24	37.24	35.14	36.49	99340
2023-05-05	37.60	38.88	37.20	38.75	89430
2023-05-08	38.89	38.89	37.33	37.72	57049
2023-05-09	37.27	37.82	36.82	37.52	39499
2023-05-10	38.04	38.70	37.11	37.45	52870
2023-05-11	37.01	37.49	36.73	37.25	43765
2023-05-12	37.31	37.80	36.56	37.42	56808
2023-05-15	37.58	38.23	37.58	37.74	66794
2023-05-16	37.95	38.03	37.23	37.28	64991
2023-05-17	37.77	39.55	37.58	39.53	98897
2023-05-18	39.75	39.97	39.27	39.82	45182
2023-05-19	40.63	40.96	38.64	39.06	49478
2023-05-22	39.34	40.18	38.59	39.83	63506
2023-05-23	39.96	41.42	39.38	40.45	45172
2023-05-24	40.33	40.33	39.20	39.61	35533
2023-05-25	39.47	40.04	38.20	39.87	73693
2023-05-26	39.74	40.02	39.35	39.95	53466
2023-05-30	39.94	39.98	39.08	39.42	76979
2023-05-31	39.37	39.37	37.91	38.42	130055
2023-06-01	38.67	39.44	38.02	38.81	50632
2023-06-02	39.49	41.21	39.06	41.11	87033
2023-06-05	41.01	41.01	39.15	40.10	55961
2023-06-06	39.98	43.07	39.98	42.86	111542
2023-06-07	43.32	45.54	42.56	45.05	78089
2023-06-08	45.06	45.57	44.14	45.47	75126
2023-06-09	45.30	46.76	44.88	45.47	88174
2023-06-12	45.41	46.13	43.39	43.71	72204
2023-06-13	44.00	45.41	44.00	44.85	65088
2023-06-14	44.85	45.41	43.31	43.53	90486
2023-06-15	43.53	44.28	43.44	44.18	40876
2023-06-16	44.52	44.52	42.91	43.04	131744
2023-06-20	42.97	42.97	42.24	42.49	34267
2023-06-21	42.52	43.53	41.92	42.04	62031
2023-06-22	41.85	42.36	40.66	41.16	53810
2023-06-23	40.78	41.52	40.30	40.88	168992
2023-06-26	41.01	42.48	41.00	41.78	53331
2023-06-27	41.60	42.90	41.09	42.34	52791
2023-06-28	42.42	42.43	41.56	42.23	57749
2023-06-29	42.59	43.68	41.88	42.00	70102
2023-06-30	42.15	42.57	40.67	41.03	93138
2023-07-03	41.19	42.56	41.19	42.49	21501
2023-07-05	42.07	42.70	41.26	41.88	52331
2023-07-06	41.28	41.38	40.61	40.98	67191
2023-07-07	41.02	42.62	41.02	41.80	125988
2023-07-10	41.67	42.86	41.67	42.39	62276
2023-07-11	42.67	42.99	42.05	42.51	47222
2023-07-12	43.40	43.77	42.79	43.05	56775
2023-07-13	43.21	43.75	43.05	43.50	55148
2023-07-14	43.80	44.15	43.20	43.80	222445
2023-07-17	43.86	45.07	43.51	44.44	100407
2023-07-18	44.46	46.23	44.20	46.17	114304
2023-07-19	46.25	47.32	45.65	47.23	64673
2023-07-20	46.99	47.76	46.19	46.88	78529
2023-07-21	47.34	47.34	46.36	46.69	118620
2023-07-24	46.62	49.26	46.62	48.90	82097
2023-07-25	48.69	49.22	47.95	48.60	78817
2023-07-26	48.79	50.38	48.79	49.78	103081
2023-07-27	52.07	52.95	49.94	51.62	160562
2023-07-28	52.34	53.61	51.15	52.44	75753
2023-07-31	52.50	52.65	51.10	51.23	103444
2023-08-01	51.07	51.93	50.40	51.81	150315
2023-08-02	51.25	52.63	51.25	52.47	78420
2023-08-03	52.17	53.21	51.67	52.76	49908
2023-08-04	52.61	53.24	52.52	52.87	46959
2023-08-07	52.95	54.07	52.34	53.85	60964
2023-08-08	53.07	53.21	51.64	53.03	45967
2023-08-09	53.02	53.13	51.81	52.31	49723
2023-08-10	52.46	53.37	52.30	53.23	69076
2023-08-11	52.91	53.58	52.91	53.41	64665
2023-08-14	53.06	53.12	51.84	52.80	64253
2023-08-15	52.11	52.46	51.40	51.70	67800
2023-08-16	51.53	52.49	51.18	51.89	62048
2023-08-17	52.09	53.13	51.53	52.10	43912
2023-08-18	51.61	52.32	51.41	51.45	60832
2023-08-21	51.64	52.08	51.19	51.76	59248
2023-08-22	51.68	51.75	50.56	50.59	60054
2023-08-23	50.26	52.21	50.26	52.08	92697
2023-08-24	51.99	53.21	49.48	52.93	117504
2023-08-25	53.05	53.22	52.32	52.81	70377
2023-08-28	52.94	53.75	52.74	53.40	59029
2023-08-29	53.48	53.65	52.72	52.76	64883
2023-08-30	52.79	52.92	52.04	52.28	95423
2023-08-31	52.31	52.77	52.06	52.46	64989
2023-09-01	52.91	54.09	52.91	53.59	74177
2023-09-05	53.34	53.34	52.53	52.54	62550
2023-09-06	52.41	52.61	50.61	50.68	58346
2023-09-07	50.47	50.54	49.29	49.51	86303
2023-09-08	49.79	50.87	49.34	50.57	57298
2023-09-11	50.11	50.11	50.11	50.11	6442
2023-09-12	50.28	50.70	49.67	49.80	56500
2023-09-13	50.00	50.00	48.90	49.38	49354
2023-09-14	49.84	51.32	49.38	50.42	42281
2023-09-15	50.34	50.59	49.47	49.64	173215
2023-09-18	49.67	49.77	48.25	48.33	40769
2023-09-19	48.38	48.89	47.89	48.07	37884
2023-09-20	48.26	48.98	48.01	48.47	46698
2023-09-21	48.20	49.29	48.02	48.89	57805
2023-09-22	48.90	48.96	48.17	48.65	53073
2023-09-25	47.43	49.98	47.43	49.82	54873
2023-09-26	49.51	49.96	48.53	48.69	41398
2023-09-27	48.88	49.40	48.21	48.53	32927
2023-09-28	48.67	49.60	48.64	48.86	49457
2023-09-29	49.22	49.22	48.28	48.52	41045
2023-10-02	48.44	48.74	48.10	48.24	51236
2023-10-03	48.06	48.06	47.14	47.31	46402
2023-10-04	47.37	48.09	46.82	47.94	28397
2023-10-05	47.78	49.03	47.78	49.00	52201
2023-10-06	48.74	49.35	47.85	48.94	36112
2023-10-09	48.32	49.31	48.32	49.07	33636
2023-10-10	49.36	50.16	49.30	49.39	31106
2023-10-11	49.59	50.44	49.59	50.29	43352
2023-10-12	50.14	50.14	48.67	49.16	32140
2023-10-13	49.56	49.97	48.47	48.51	45436
2023-10-16	48.95	49.52	48.18	48.40	43232
2023-10-17	48.36	50.59	48.36	49.81	55313
2023-10-18	49.42	49.54	48.37	48.38	39391
2023-10-19	48.46	49.16	48.09	48.28	40917
2023-10-20	48.43	48.43	47.30	47.74	69528
2023-10-23	47.53	48.41	47.31	47.40	39607
2023-10-24	47.49	48.00	46.49	47.14	36620
2023-10-25	46.62	47.28	45.99	47.20	69534
2023-10-26	47.16	48.49	45.84	48.32	48641
2023-10-27	48.07	48.32	46.10	47.61	65572
2023-10-30	48.14	48.30	47.65	47.79	51619
2023-10-31	48.00	48.08	47.11	47.45	41652
2023-11-01	47.50	48.02	47.00	47.60	83144
2023-11-02	48.27	49.46	48.20	49.27	80341
2023-11-03	50.25	52.28	49.80	50.99	66370
2023-11-06	50.82	51.07	50.01	50.60	42273
2023-11-07	50.41	50.57	49.73	50.20	32235
2023-11-08	50.41	50.89	49.13	49.50	38341
2023-11-09	49.69	49.75	48.70	48.75	29435
2023-11-10	48.99	49.47	48.76	49.11	26799
2023-11-13	48.79	49.81	48.44	49.62	39093
2023-11-14	51.22	52.74	50.65	52.73	261912
2023-11-15	52.59	53.36	52.17	52.53	68051
2023-11-16	52.06	52.06	51.16	51.66	28025
2023-11-17	52.29	52.98	52.00	52.16	51980
2023-11-20	51.90	52.65	51.63	52.52	41495
2023-11-21	52.45	52.70	50.77	50.77	48873
2023-11-22	51.42	51.47	50.74	51.08	21338
2023-11-24	50.96	51.36	50.91	51.30	11273
2023-11-27	51.35	51.35	50.51	50.76	37546
2023-11-28	50.64	50.78	50.07	50.43	26115
2023-11-29	50.81	51.96	50.68	50.81	43786
2023-11-30	51.02	51.34	49.48	49.68	54428
2023-12-01	49.83	52.79	49.83	52.37	98523
2023-12-04	52.29	53.83	52.29	53.36	44229
2023-12-05	53.11	53.24	52.42	52.69	38639
2023-12-06	53.23	54.50	52.35	52.35	38263
2023-12-07	52.44	53.97	52.02	53.97	43776
2023-12-08	53.83	54.65	50.30	54.65	47786
2023-12-11	54.56	55.19	54.35	54.93	42996
2023-12-12	54.96	54.96	54.24	54.69	32370
2023-12-13	55.00	58.43	54.96	58.43	70697
2023-12-14	59.11	61.03	58.46	59.19	74670
2023-12-15	59.70	59.70	57.85	58.01	155037
2023-12-18	58.36	58.64	57.41	58.26	63895
2023-12-19	58.60	59.71	56.86	59.58	67764
2023-12-20	59.70	60.84	58.23	58.41	124889
2023-12-21	58.79	58.79	58.09	58.70	44221
2023-12-22	59.18	59.60	58.58	59.03	35950
2023-12-26	59.17	60.40	58.80	59.73	39167
2023-12-27	59.75	60.35	58.93	59.79	32606
2023-12-28	59.66	60.64	59.37	59.65	28415
2023-12-29	59.37	59.60	58.39	58.39	41390
2024-01-02	57.76	59.44	57.75	58.45	55675
2024-01-03	58.00	58.36	56.31	56.51	52453
2024-01-04	56.86	57.86	56.86	57.13	35489
2024-01-05	56.62	57.93	56.53	56.76	55977
2024-01-08	56.88	57.20	56.30	57.20	28427
2024-01-09	56.38	56.58	55.67	55.81	36521
2024-01-10	55.53	56.24	55.40	56.05	49149
2024-01-11	55.58	56.19	54.66	56.04	50645
2024-01-12	56.74	56.90	55.01	55.47	41130
2024-01-16	54.71	54.98	53.67	53.90	58103
2024-01-17	53.22	54.67	53.22	54.67	42934
2024-01-18	54.93	55.16	54.32	54.86	35195
2024-01-19	55.22	56.15	54.66	56.00	44648
2024-01-22	56.61	57.73	56.61	57.72	37911
2024-01-23	58.21	58.21	56.41	56.62	35609
2024-01-24	59.49	61.91	59.25	60.43	173028
2024-01-25	61.25	61.25	59.55	61.09	96038
2024-01-26	60.91	62.00	60.52	61.58	74406
2024-01-29	61.54	62.45	61.02	62.37	45492
2024-01-30	62.06	62.94	61.84	61.94	40932
2024-01-31	60.95	60.95	58.36	58.41	79048
2024-02-01	58.84	59.16	56.10	57.67	51194
2024-02-02	56.53	57.80	56.53	56.66	44893
2024-02-05	56.08	57.57	55.50	56.46	58286
2024-02-06	56.49	57.37	55.99	56.46	59530
2024-02-07	56.59	57.43	55.20	56.52	54459
2024-02-08	56.04	56.82	56.01	56.38	38708
2024-02-09	56.72	57.72	55.78	57.59	45617
2024-02-12	57.15	60.00	57.03	59.07	73886
2024-02-13	56.97	57.43	54.51	55.09	81069
2024-02-14	55.89	55.89	54.98	55.84	45707
2024-02-15	56.33	58.58	56.33	58.33	65388
2024-02-16	57.74	58.25	56.86	56.99	35492
2024-02-20	56.27	57.08	56.27	56.39	27197
2024-02-21	56.13	56.73	55.41	56.46	41617
2024-02-22	56.31	56.96	55.80	56.42	34496
2024-02-23	56.30	58.07	55.63	57.55	52198
2024-02-26	57.08	58.03	56.25	56.81	41823
2024-02-27	56.99	57.67	56.31	56.50	37153
2024-02-28	56.36	56.69	55.83	56.25	61701
2024-02-29	57.30	57.80	56.29	57.00	77851
2024-03-01	56.98	57.53	55.62	56.79	83044
2024-03-04	57.11	58.29	56.68	56.90	67898
2024-03-05	57.04	57.99	57.01	57.63	89072
2024-03-06	57.53	58.34	56.42	57.32	113703
2024-03-07	57.61	58.00	56.77	57.18	56345
2024-03-08	58.08	58.47	57.23	57.60	42276
2024-03-11	57.50	57.50	56.67	57.13	29210
2024-03-12	56.89	57.08	56.04	56.87	37929
2024-03-13	56.61	57.28	56.52	56.61	30003
2024-03-14	56.58	56.58	55.54	55.97	60511
2024-03-15	55.65	56.89	55.65	55.97	136082
2024-03-18	55.94	56.18	55.04	55.06	47502
2024-03-19	55.06	56.35	54.46	56.09	69861
2024-03-20	55.79	58.77	55.54	58.38	105192
2024-03-21	58.37	58.79	57.85	58.39	69654
2024-03-22	58.57	58.57	57.11	57.27	37556
2024-03-25	57.46	57.96	57.00	57.25	26517
2024-03-26	57.63	58.10	57.18	57.69	52409
2024-03-27	57.98	59.84	57.92	59.64	56952
2024-03-28	59.63	61.07	59.60	60.74	126369
2024-04-01	60.52	60.52	58.91	59.12	47984
2024-04-02	58.22	58.89	57.25	58.25	53204
2024-04-03	57.81	58.74	57.78	57.85	44409
2024-04-04	58.66	58.97	57.31	57.42	36705
2024-04-05	57.44	58.08	57.29	57.47	59677
2024-04-08	58.01	58.60	58.01	58.59	34848
2024-04-09	58.55	58.86	58.20	58.61	26465
2024-04-10	57.31	57.31	54.83	55.61	62588
2024-04-11	55.71	56.20	54.87	56.07	52174
2024-04-12	55.76	56.13	55.12	56.08	43279
2024-04-15	56.39	56.84	54.91	55.46	42901
2024-04-16	55.05	55.08	54.37	54.88	31488
2024-04-17	55.05	55.51	54.55	54.68	36156
2024-04-18	54.75	55.73	54.75	55.41	54433
2024-04-19	55.12	57.39	55.12	57.36	66214
2024-04-22	57.28	58.04	56.90	57.77	44056
2024-04-23	58.07	58.71	58.07	58.36	27763
2024-04-24	56.75	58.64	55.97	58.57	83785
2024-04-25	57.96	57.96	56.78	57.54	70544
2024-04-26	57.14	57.96	56.01	56.21	89785
2024-04-29	56.29	56.54	55.32	55.50	55810
2024-04-30	54.80	55.56	54.80	54.96	41820
2024-05-01	55.26	56.94	55.26	56.39	62968
2024-05-02	57.34	57.50	56.66	57.00	67400
2024-05-03	57.94	57.94	57.20	57.29	33585
2024-05-06	57.88	58.32	57.84	57.94	24199
2024-05-07	58.05	58.73	58.03	58.05	51582
2024-05-08	57.50	58.79	57.43	58.65	24952
2024-05-09	58.95	59.57	58.55	59.39	47715
2024-05-10	59.31	59.51	58.98	59.21	22747
2024-05-13	59.79	59.79	58.21	58.38	30851
2024-05-14	59.08	59.08	58.58	58.69	32777
2024-05-15	59.20	59.53	58.90	59.26	25307
2024-05-16	59.01	60.46	58.13	60.05	39706
2024-05-17	60.39	60.88	59.29	59.98	75620
2024-05-20	59.76	60.14	58.34	58.52	65327
2024-05-21	58.24	59.49	58.20	59.41	53012
2024-05-22	59.30	59.39	58.77	59.16	42358
2024-05-23	59.24	59.24	57.38	57.80	41251
2024-05-24	58.17	58.17	57.39	58.02	32010
2024-05-28	58.31	58.31	56.94	57.20	26301
2024-05-29	56.48	56.48	55.37	55.44	34165
2024-05-30	55.90	56.74	55.89	56.29	22916
2024-05-31	56.43	57.04	56.34	56.67	25529
2024-06-03	57.22	57.23	55.35	56.19	33325
2024-06-04	55.58	55.93	55.10	55.64	39344
2024-06-05	55.77	56.34	55.19	56.18	27406
2024-06-06	55.93	56.94	55.40	56.82	38177
2024-06-07	56.34	56.95	55.95	56.13	98452
2024-06-10	55.96	56.10	55.15	55.57	30069
2024-06-11	55.15	55.60	54.86	55.49	36190
2024-06-12	57.00	58.65	56.49	56.75	61546
2024-06-13	56.46	56.46	54.92	55.77	38515
2024-06-14	55.07	55.67	54.92	55.22	40912
2024-06-17	55.24	55.95	54.75	55.95	36692
2024-06-18	56.03	56.26	55.90	56.22	32120
2024-06-20	55.64	56.33	55.45	55.45	30569
2024-06-21	55.67	55.78	55.12	55.65	102749
2024-06-24	55.88	56.73	55.80	56.20	21759
2024-06-25	55.92	56.62	55.73	56.24	74966
2024-06-26	55.75	57.65	55.75	57.48	70440
2024-06-27	57.85	57.95	57.16	57.62	27909
2024-06-28	58.00	60.15	58.00	60.00	321835
2024-07-01	60.00	60.19	58.75	58.98	60965
2024-07-02	59.08	59.73	59.00	59.70	35872
2024-07-03	59.65	59.83	58.28	58.32	28122
2024-07-05	58.13	58.61	57.43	57.76	32362
2024-07-08	58.42	59.41	58.42	59.00	35288
2024-07-09	58.87	59.38	58.53	59.36	33781
2024-07-10	59.48	60.48	59.25	60.37	44657
2024-07-11	60.54	63.43	60.54	63.05	117732
2024-07-12	63.11	64.23	62.57	63.48	81256
2024-07-15	64.00	66.25	64.00	65.50	99896
2024-07-16	65.56	68.72	65.56	68.68	110181
2024-07-17	67.98	70.00	67.20	69.03	135492
2024-07-18	68.45	69.91	66.62	67.99	84104
2024-07-19	67.75	69.45	66.80	68.13	180321
2024-07-22	68.14	70.20	67.34	69.70	64038
2024-07-23	69.35	72.41	69.19	72.00	80628
2024-07-24	71.31	72.30	69.90	70.24	83021
2024-07-25	72.48	75.71	69.60	75.06	179651
2024-07-26	76.28	76.97	74.02	75.95	114655
2024-07-29	76.50	76.75	74.50	75.46	75873
2024-07-30	75.99	77.54	75.82	77.08	97197
2024-07-31	77.08	79.61	75.12	76.44	136092
2024-08-01	76.45	76.54	72.94	73.49	99932
2024-08-02	70.98	72.29	69.87	71.49	82296
2024-08-05	68.09	70.21	67.28	69.38	94805
2024-08-06	69.38	71.27	68.89	70.24	94348
2024-08-07	71.02	72.02	69.08	69.65	50875
2024-08-08	70.42	71.15	69.77	70.45	35087
2024-08-09	70.19	70.59	69.31	70.11	49513
2024-08-12	70.55	70.89	68.75	69.07	34668
2024-08-13	69.36	70.43	68.39	70.33	51616
2024-08-14	70.52	70.52	68.69	69.27	36713
2024-08-15	70.98	72.88	70.77	71.43	67566
2024-08-16	71.43	73.49	71.43	72.17	37042
2024-08-19	72.43	72.45	71.58	72.00	72013
2024-08-20	72.11	72.11	71.13	71.53	62450
2024-08-21	72.19	72.19	71.00	71.73	42329
2024-08-22	71.51	72.52	71.12	71.97	61920
2024-08-23	72.39	76.98	72.39	76.46	92199
2024-08-26	77.40	77.41	76.32	76.71	83403
2024-08-27	76.46	77.48	76.09	76.95	41770
2024-08-28	77.00	78.33	76.27	76.90	107499
2024-08-29	77.65	77.88	76.41	76.90	65609
2024-08-30	77.45	77.45	76.38	77.13	90454
2024-09-03	76.81	77.68	76.65	76.65	79450
2024-09-04	76.37	77.10	74.75	75.11	37291
2024-09-05	75.72	75.74	73.75	74.21	123965
2024-09-06	74.82	74.82	72.85	73.06	56258
2024-09-09	73.24	74.01	72.75	72.88	50436
2024-09-10	73.38	73.68	72.19	73.42	49640
2024-09-11	73.18	73.57	71.06	73.36	66595
2024-09-12	73.97	73.97	72.27	73.48	65619
2024-09-13	74.38	74.76	73.71	74.28	73413
2024-09-16	74.54	75.72	72.83	74.70	72592
2024-09-17	75.26	76.69	74.69	75.28	59262
2024-09-18	75.12	78.20	74.23	75.33	59474
2024-09-19	77.12	78.08	76.16	77.97	68187
2024-09-20	77.21	77.21	75.25	75.54	157978
2024-09-23	75.69	76.08	74.17	74.50	48728
2024-09-24	74.82	75.37	73.84	74.16	49700
2024-09-25	74.34	74.34	72.83	72.85	43864
2024-09-26	73.68	73.73	72.76	72.88	36819
2024-09-27	73.46	74.00	72.32	72.33	30981
2024-09-30	72.33	74.45	72.33	74.03	49284
2024-10-01	73.59	73.59	71.74	72.73	70498
2024-10-02	72.67	73.80	72.06	72.35	54029
2024-10-03	72.49	73.41	70.97	72.77	73393
2024-10-04	73.93	75.08	73.73	75.05	71147
2024-10-07	74.58	75.05	73.82	74.02	137487
2024-10-08	74.44	74.68	73.94	74.32	41625
2024-10-09	74.03	75.57	73.77	75.19	58611
2024-10-10	74.45	74.95	74.21	74.79	31552
2024-10-11	75.04	78.13	75.04	77.83	60695
2024-10-14	77.91	78.57	77.06	78.20	43150
2024-10-15	78.68	81.59	77.99	79.62	121349
2024-10-16	80.58	81.85	79.77	81.55	78319
2024-10-17	81.27	82.00	80.76	81.72	89374
2024-10-18	81.90	81.90	80.66	80.79	59229
2024-10-21	80.76	80.76	77.80	77.91	49949
2024-10-22	77.65	79.11	77.64	78.96	40355
2024-10-23	78.31	79.48	77.32	78.05	65907
2024-10-24	79.75	80.29	77.60	78.16	84995
2024-10-25	79.01	79.15	77.25	78.66	72594
2024-10-28	79.75	82.06	79.68	81.46	73166
2024-10-29	80.83	81.93	80.83	81.09	71810
2024-10-30	80.67	83.12	80.17	81.29	70987
2024-10-31	81.29	81.38	78.93	79.10	53457
2024-11-01	79.61	80.39	78.19	78.37	39592
2024-11-04	78.42	79.68	76.80	79.46	70452
2024-11-05	79.63	81.14	79.63	80.78	89707
2024-11-06	85.51	91.80	83.72	91.24	249529
2024-11-07	90.11	90.80	87.73	88.24	87391
2024-11-08	88.82	89.80	88.29	88.98	73420
2024-11-11	90.75	92.92	90.14	91.84	114223
2024-11-12	91.80	93.11	91.65	92.00	61689
2024-11-13	92.80	93.72	91.22	91.26	65922
2024-11-14	91.68	92.38	90.51	91.05	63470
2024-11-15	91.55	92.09	89.53	89.89	69316
2024-11-18	89.90	90.10	88.91	88.91	68338
2024-11-19	87.53	89.31	85.00	89.29	49321
2024-11-20	89.37	89.88	88.01	89.31	46519
2024-11-21	89.91	91.75	89.85	90.94	40338
2024-11-22	91.12	92.87	90.90	92.67	48596
2024-11-25	93.00	96.08	92.88	93.24	68873
2024-11-26	92.36	94.55	91.80	93.84	83160
2024-11-27	94.47	95.00	93.22	93.51	76393
2024-11-29	93.53	93.57	91.89	92.11	46650
2024-12-02	92.55	92.90	90.73	91.82	48239
2024-12-03	91.72	91.99	90.22	90.56	68911
2024-12-04	90.85	91.50	90.05	91.11	89512
2024-12-05	91.13	92.31	90.30	90.62	82142
2024-12-06	91.02	91.41	89.70	90.39	55188
2024-12-09	90.65	90.65	88.25	88.47	83119
2024-12-10	88.47	90.25	87.90	88.67	101032
2024-12-11	89.84	91.49	89.23	90.40	106169
2024-12-12	90.35	90.40	89.03	89.71	55907
2024-12-13	89.39	90.09	87.94	88.37	48760
2024-12-16	88.32	88.97	87.67	88.00	79245
2024-12-17	87.67	88.49	86.11	86.25	67178
2024-12-18	86.84	87.02	81.24	81.70	97993
2024-12-19	82.68	84.36	80.96	81.16	94782
2024-12-20	80.46	82.86	80.37	81.62	184329
2024-12-23	81.18	82.41	80.85	81.66	105182
2024-12-24	81.90	82.25	81.04	81.85	45435
2024-12-26	81.59	82.71	80.91	82.56	67644
2024-12-27	82.06	82.65	80.29	80.78	59975
2024-12-30	80.57	81.09	79.98	80.66	84691
2024-12-31	81.27	81.39	80.32	80.64	52684
2025-01-02	81.13	81.47	78.53	79.27	60721
2025-01-03	79.38	79.86	78.12	79.68	59714
2025-01-06	79.70	81.04	79.53	80.01	68847
2025-01-07	80.27	80.68	78.58	79.57	58910
2025-01-08	79.51	80.09	78.72	79.47	38934
2025-01-10	78.02	78.54	75.51	76.59	63291
2025-01-13	76.22	77.48	75.77	77.38	75515
2025-01-14	77.80	79.25	77.80	78.60	183768
2025-01-15	81.10	81.65	79.48	80.62	180625
2025-01-16	80.22	81.06	79.84	80.61	112438
2025-01-17	81.58	82.03	80.14	80.70	99443
2025-01-21	81.08	82.33	81.08	81.55	95974
2025-01-22	81.07	81.50	80.22	80.96	72720
2025-01-23	80.01	82.46	78.73	79.35	109619
2025-01-24	78.51	79.25	76.96	78.75	85114
2025-01-27	78.69	80.76	78.27	78.93	89802
2025-01-28	79.18	79.58	77.86	78.77	68341
2025-01-29	78.51	79.36	76.60	78.38	60704
2025-01-30	79.18	79.45	77.50	78.13	62776
2025-01-31	78.06	78.67	77.18	77.76	75639
2025-02-03	76.00	77.25	75.01	76.14	60514
2025-02-04	75.66	77.89	75.66	77.22	67944
2025-02-05	77.77	78.61	77.10	78.51	59038
2025-02-06	78.84	79.30	78.05	78.91	92880
2025-02-07	78.93	79.10	76.93	77.62	71086
2025-02-10	78.00	78.19	77.05	77.23	54722
2025-02-11	76.60	78.35	76.60	77.90	86901
2025-02-12	76.55	77.57	76.55	76.64	72426
2025-02-13	76.96	77.88	76.04	77.65	104930
2025-02-14	77.85	78.68	76.73	77.33	41566
2025-02-18	77.11	78.26	76.86	77.19	87918
2025-02-19	76.42	77.17	75.99	77.04	58440
2025-02-20	76.57	77.12	75.50	76.67	64452
2025-02-21	77.44	77.63	76.18	76.58	91390
2025-02-24	76.87	77.43	75.90	76.10	112170
2025-02-25	76.46	77.00	75.62	75.72	81836
2025-02-26	75.59	76.12	73.97	74.69	81337
2025-02-27	74.52	75.20	74.43	74.69	60601
2025-02-28	75.02	75.83	72.83	75.33	100638
2025-03-03	75.38	76.55	74.92	75.04	54724
2025-03-04	74.36	74.45	71.96	72.46	70568
2025-03-05	72.27	73.48	71.36	72.37	83505
2025-03-06	71.66	72.00	69.26	71.55	102500
2025-03-07	71.30	72.13	69.60	71.81	62928
2025-03-10	70.70	71.82	70.60	71.51	146857
2025-03-11	71.86	72.84	71.50	72.00	138610
2025-03-12	70.70	73.29	70.50	72.49	134881
2025-03-13	72.86	73.01	72.12	72.12	78890
2025-03-14	72.87	73.94	72.51	73.72	77883
2025-03-17	73.37	74.50	73.37	74.32	70511
2025-03-18	74.25	75.52	73.37	74.04	106200
2025-03-19	74.26	74.97	73.30	73.89	70163
2025-03-20	73.21	74.25	72.64	72.68	51298
2025-03-21	72.40	73.13	71.51	71.77	145726
2025-03-24	73.00	74.05	72.77	73.81	79037
2025-03-25	74.18	74.65	72.85	72.85	55161
2025-03-26	73.30	73.91	72.63	73.12	55346
2025-03-27	73.33	73.72	72.08	73.32	60146
2025-03-28	73.25	73.57	71.46	71.96	48869
2025-03-31	71.40	71.98	70.91	71.32	133953
2025-04-01	70.73	72.05	70.33	71.81	102032
2025-04-02	70.85	72.18	70.84	71.90	80559
2025-04-03	69.03	72.10	65.98	65.99	104684
2025-04-04	62.99	65.17	62.15	64.60	133080
2025-04-07	62.90	66.86	60.83	64.75	140908
2025-04-08	66.74	67.40	63.36	64.64	75533
2025-04-09	63.50	69.02	61.55	67.37	130981
2025-04-10	65.98	65.98	62.66	63.99	90842
2025-04-11	63.10	64.18	61.80	63.60	78196
2025-04-14	64.45	64.54	62.53	64.00	78093
2025-04-15	63.90	66.41	63.90	65.73	69560
2025-04-16	65.73	66.36	65.45	65.90	91481
2025-04-17	65.84	67.37	65.84	66.93	97848
2025-04-21	66.50	66.71	65.18	65.83	54363
2025-04-22	66.66	68.09	65.91	68.02	68224
2025-04-23	67.67	70.53	66.14	66.32	144970
2025-04-24	66.09	66.09	64.65	65.12	117326
2025-04-25	64.65	65.02	63.67	64.16	98920
2025-04-28	64.13	65.45	64.13	64.78	141134
2025-04-29	64.73	66.35	64.47	65.66	112375
2025-04-30	64.54	65.48	64.32	64.95	75938
2025-05-01	64.08	65.88	64.08	65.13	100190
2025-05-02	65.10	66.91	64.32	66.37	121113
2025-05-05	64.85	67.00	64.85	65.93	75920
2025-05-06	65.26	65.61	64.64	65.23	98743
2025-05-07	65.97	66.47	65.50	65.93	85604
2025-05-08	66.30	68.00	66.13	67.38	88317
2025-05-09	67.37	68.00	66.58	67.06	48165
2025-05-12	69.56	70.00	68.81	69.41	104500
2025-05-13	69.90	71.01	69.50	70.82	111614
2025-05-14	70.27	70.49	69.61	69.65	83179
2025-05-15	69.61	70.66	69.46	70.46	66478
2025-05-16	70.26	71.03	69.31	70.71	119614
2025-05-19	70.20	71.15	69.50	70.90	72050
2025-05-20	70.79	71.09	70.27	70.80	90460
2025-05-21	70.05	70.90	68.55	68.77	84650
2025-05-22	68.15	68.81	67.55	68.20	95206
2025-05-23	67.74	68.00	66.27	67.67	66544
2025-05-27	68.33	69.71	67.12	68.65	56919
2025-05-28	68.41	69.05	67.33	67.59	72660

Explore More About QCRH

Coins representing dividend payouts and trends

QCRH Dividend History

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

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

QCRH Stock Split History

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

Graph showing historical stock prices and market trends

QCRH Historical Prices

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

Web Analytics