SBLK Historical Prices

Summary

Key Stock Metrics

12.06

(April 9, 2025)

52-Week Low

25.25

(July 3, 2024)

52-Week High

1665.00

(March 23, 2005)

All-Time High

17.12

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-03-21	581.25	581.25	562.50	562.50	3359
2001-03-22	553.13	571.88	553.13	571.88	17
2001-03-26	562.50	571.88	562.50	571.88	279
2001-03-27	571.88	571.88	562.50	571.88	69
2001-03-28	571.88	571.88	571.88	571.88	33
2001-03-29	571.88	581.25	571.88	581.25	301
2001-03-30	567.19	600.00	567.19	590.63	504
2001-04-02	600.00	600.00	581.25	581.25	25
2001-04-03	581.25	600.00	562.50	562.50	47
2001-04-04	562.50	562.50	525.00	525.00	141
2001-04-05	562.50	562.50	562.50	562.50	43
2001-04-06	581.25	581.25	571.88	571.88	21
2001-04-09	525.00	555.00	525.00	555.00	23
2001-04-10	555.00	577.50	555.00	577.50	16
2001-04-11	577.50	581.25	577.50	581.25	7
2001-04-12	562.50	562.50	562.50	562.50	36
2001-04-16	581.25	581.25	562.50	581.25	104
2001-04-19	581.25	581.25	562.50	562.50	4
2001-04-23	543.75	543.75	543.75	543.75	257
2001-04-24	581.25	581.25	581.25	581.25	39
2001-04-26	536.25	570.00	536.25	536.25	341
2001-04-27	540.00	543.75	540.00	540.00	55
2001-04-30	566.25	566.25	562.50	562.50	93
2001-05-01	566.25	566.25	532.50	532.50	128
2001-05-02	525.00	525.00	517.50	517.50	68
2001-05-04	525.00	525.00	525.00	525.00	25
2001-05-07	525.00	562.50	525.00	562.50	23
2001-05-08	570.00	573.75	570.00	573.75	85
2001-05-09	540.00	573.75	540.00	561.00	2800
2001-05-10	573.75	573.75	555.00	562.50	125
2001-05-11	555.00	573.75	555.00	573.75	5
2001-05-14	573.75	573.75	570.00	570.00	20
2001-05-15	573.75	581.25	573.75	581.25	63
2001-05-16	570.00	570.00	570.00	570.00	0
2001-05-17	581.25	585.00	566.25	581.25	172
2001-05-18	581.25	581.25	530.25	547.50	340
2001-05-21	538.50	581.25	538.50	581.25	36
2001-05-22	581.25	581.25	562.50	581.25	356
2001-05-23	581.25	581.25	581.25	581.25	271
2001-05-24	581.25	581.25	581.25	581.25	125
2001-05-25	577.50	581.25	577.50	577.50	24
2001-05-29	581.25	581.25	577.50	581.25	13
2001-05-30	577.50	581.25	577.50	577.50	41
2001-05-31	581.25	581.25	581.25	581.25	1
2001-06-01	579.00	581.25	579.00	581.25	7
2001-06-04	581.25	581.25	581.25	581.25	201
2001-06-05	579.00	581.25	570.00	577.50	441
2001-06-06	585.00	585.00	585.00	585.00	57
2001-06-07	581.25	581.25	581.25	581.25	25
2001-06-11	585.00	585.00	570.75	570.75	65
2001-06-12	585.00	585.00	585.00	585.00	259
2001-06-13	585.00	585.00	579.75	579.75	73
2001-06-18	570.75	570.75	570.75	570.75	5
2001-06-19	577.50	577.50	570.75	570.75	41
2001-06-20	569.25	569.25	569.25	569.25	1
2001-06-21	569.25	569.25	540.00	544.50	280
2001-06-22	543.00	543.00	506.25	517.50	87
2001-06-25	502.50	502.50	487.50	487.50	69
2001-06-28	480.00	480.00	450.00	450.00	159
2001-06-29	450.00	450.00	375.00	375.00	1240
2001-07-02	375.00	431.25	367.50	431.25	379
2001-07-03	412.50	413.25	412.50	413.25	52
2001-07-05	401.25	416.25	401.25	412.50	99
2001-07-06	401.25	401.25	401.25	401.25	17
2001-07-09	401.25	408.75	378.75	387.00	200
2001-07-10	375.00	375.00	308.25	337.50	187
2001-07-11	356.25	383.25	356.25	375.00	420
2001-07-12	386.25	386.25	378.75	378.75	131
2001-07-13	377.25	386.25	375.00	375.00	53
2001-07-16	375.00	375.00	371.25	371.25	8
2001-07-17	381.00	382.50	371.25	371.25	68
2001-07-18	375.00	375.00	375.00	375.00	5
2001-07-19	375.00	378.75	375.00	378.75	200
2001-07-20	375.00	382.50	375.00	382.50	49
2001-07-23	382.50	382.50	376.50	376.50	111
2001-07-24	375.00	375.00	330.00	359.25	33
2001-07-25	360.00	360.00	348.75	356.25	53
2001-07-26	375.00	411.00	375.00	408.75	1443
2001-07-27	412.50	420.00	405.00	409.50	481
2001-07-30	420.00	420.00	420.00	420.00	252
2001-07-31	419.25	420.00	412.50	412.50	83
2001-08-01	412.50	412.50	401.25	401.25	184
2001-08-02	408.75	408.75	401.25	408.75	163
2001-08-08	405.00	405.00	405.00	405.00	57
2001-08-09	403.50	403.50	358.50	371.25	155
2001-08-10	375.00	411.75	371.25	372.00	65
2001-08-13	372.00	372.75	359.25	367.50	111
2001-08-14	363.75	446.25	363.75	446.25	241
2001-08-15	423.75	423.75	401.25	420.00	24
2001-08-16	419.25	420.00	375.75	375.75	39
2001-08-17	420.00	420.00	420.00	420.00	0
2001-08-21	367.50	405.00	367.50	405.00	24
2001-08-22	420.00	420.00	420.00	420.00	1
2001-08-23	450.00	450.00	363.75	405.00	227
2001-08-27	420.00	420.00	386.25	420.00	53
2001-08-29	382.50	412.50	375.00	412.50	83
2001-08-31	386.25	412.50	386.25	412.50	27
2001-09-05	382.50	420.00	382.50	420.00	11
2001-09-10	382.50	393.75	381.75	393.75	69
2001-09-19	367.50	367.50	330.00	358.50	39
2001-09-20	358.50	358.50	337.50	337.50	17
2001-09-21	311.25	312.00	311.25	312.00	271
2001-09-24	311.25	311.25	300.00	303.75	296
2001-09-25	292.50	292.50	281.25	281.25	12
2001-09-26	281.25	281.25	281.25	281.25	0
2001-09-27	288.75	288.75	285.00	285.00	41
2001-09-28	300.00	300.00	281.25	281.25	67
2001-10-01	273.75	273.75	263.25	263.25	39
2001-10-02	285.00	285.00	270.00	270.00	32
2001-10-03	281.25	281.25	225.00	261.75	159
2001-10-04	262.50	266.25	261.75	262.50	143
2001-10-05	270.00	270.00	270.00	270.00	3
2001-10-08	243.75	243.75	243.75	243.75	12
2001-10-09	243.75	247.50	225.00	225.00	113
2001-10-10	253.50	255.00	225.00	247.50	371
2001-10-11	232.50	262.50	232.50	262.50	148
2001-10-12	240.00	281.25	225.00	281.25	13
2001-10-15	262.50	285.00	236.25	285.00	21
2001-10-16	236.25	280.50	236.25	280.50	21
2001-10-17	280.50	296.25	280.50	296.25	7
2001-10-18	251.25	296.25	236.25	296.25	48
2001-10-19	243.75	262.50	237.75	262.50	27
2001-10-22	260.25	262.50	260.25	262.50	19
2001-10-23	255.00	255.00	243.75	255.00	141
2001-10-24	243.75	243.75	243.75	243.75	188
2001-10-25	243.75	273.75	243.75	262.50	644
2001-10-26	270.00	287.25	270.00	277.50	109
2001-10-29	270.00	273.75	262.50	273.75	65
2001-10-30	262.50	262.50	247.50	247.50	123
2001-10-31	262.50	273.75	262.50	273.75	11
2001-11-01	273.75	273.75	273.75	273.75	19
2001-11-02	273.75	273.75	262.50	270.00	95
2001-11-05	262.50	262.50	262.50	262.50	17
2001-11-06	260.25	261.00	255.00	255.00	56
2001-11-07	251.25	258.75	251.25	252.00	8
2001-11-08	270.00	270.00	255.00	258.75	205
2001-11-09	252.75	252.75	252.00	252.75	192
2001-11-12	277.50	300.00	273.75	273.75	119
2001-11-13	277.50	277.50	262.50	276.00	329
2001-11-14	276.00	276.00	276.00	276.00	36
2001-11-15	273.75	300.75	273.75	292.50	221
2001-11-16	300.00	300.00	300.00	300.00	5
2001-11-19	311.25	318.75	300.75	300.75	107
2001-11-21	300.00	300.75	300.00	300.00	44
2001-11-23	300.75	300.75	300.00	300.00	77
2001-11-26	318.75	318.75	318.75	318.75	12
2001-11-27	326.25	326.25	326.25	326.25	12
2001-11-28	322.50	331.50	319.50	319.50	92
2001-11-29	319.50	319.50	303.75	303.75	181
2001-11-30	300.00	300.00	300.00	300.00	8
2001-12-03	303.75	303.75	296.25	296.25	3
2001-12-04	300.00	300.00	300.00	300.00	12
2001-12-05	299.25	299.25	282.75	282.75	12
2001-12-06	282.75	282.75	282.75	282.75	4
2001-12-07	282.75	282.75	266.25	282.75	55
2001-12-10	266.25	300.00	266.25	300.00	64
2001-12-11	270.00	270.00	218.25	258.00	424
2001-12-12	247.50	251.25	238.50	251.25	343
2001-12-13	236.25	243.75	229.50	232.50	160
2001-12-14	236.25	236.25	221.25	221.25	843
2001-12-17	225.00	232.50	221.25	221.25	169
2001-12-19	225.75	225.75	216.00	225.00	247
2001-12-20	239.25	239.25	222.75	225.75	440
2001-12-21	232.50	232.50	232.50	232.50	23
2001-12-24	240.00	254.25	240.00	254.25	59
2001-12-26	237.00	251.25	232.50	237.00	344
2001-12-27	240.00	254.25	240.00	254.25	91
2001-12-28	256.50	258.75	243.75	258.75	55
2001-12-31	258.75	266.25	243.75	266.25	963
2002-01-03	276.75	276.75	273.75	273.75	5
2002-01-04	276.75	276.75	245.25	245.25	49
2002-01-08	247.50	262.50	247.50	262.50	44
2002-01-09	276.75	300.00	276.75	300.00	39
2002-01-10	273.75	273.75	270.00	270.00	280
2002-01-11	288.75	288.75	270.75	270.75	7
2002-01-14	273.75	273.75	273.75	273.75	21
2002-01-15	270.75	270.75	255.00	269.25	12
2002-01-17	268.50	270.00	255.00	255.00	8
2002-01-18	255.00	255.00	255.00	255.00	5
2002-01-22	255.00	255.00	253.50	254.25	9
2002-01-23	240.00	240.00	233.25	239.25	224
2002-01-24	236.25	236.25	198.75	213.75	357
2002-01-25	220.50	221.25	205.50	213.00	323
2002-01-28	225.00	228.75	221.25	225.00	640
2002-01-29	214.50	221.25	214.50	221.25	35
2002-01-30	225.00	225.00	217.50	224.25	41
2002-01-31	225.00	225.00	217.50	225.00	200
2002-02-01	217.50	228.75	216.75	228.75	124
2002-02-04	210.00	225.00	172.50	225.00	33
2002-02-06	235.50	235.50	224.25	224.25	4
2002-02-07	210.00	217.50	210.00	217.50	11
2002-02-12	223.50	224.25	223.50	224.25	17
2002-02-13	225.00	225.00	224.25	224.25	11
2002-02-14	214.50	223.50	213.75	223.50	17
2002-02-19	206.25	206.25	206.25	206.25	33
2002-02-20	204.00	206.25	188.25	202.50	232
2002-02-21	202.50	202.50	202.50	202.50	1
2002-02-22	202.50	202.50	202.50	202.50	3
2002-02-25	206.25	228.00	191.25	225.00	489
2002-02-26	217.50	232.50	217.50	232.50	40
2002-02-27	231.75	231.75	228.75	228.75	1
2002-02-28	225.00	228.75	224.25	228.75	68
2002-03-01	228.00	228.75	225.00	225.00	59
2002-03-04	225.00	243.75	213.75	243.75	1256
2002-03-05	243.75	251.25	236.25	249.75	451
2002-03-06	254.25	254.25	247.50	248.25	193
2002-03-07	258.00	273.75	246.00	262.50	875
2002-03-08	276.75	277.50	262.50	266.25	76
2002-03-11	262.50	262.50	262.50	262.50	92
2002-03-12	264.00	264.75	258.75	262.50	76
2002-03-13	262.50	262.50	262.50	262.50	65
2002-03-14	264.75	264.75	262.50	262.50	51
2002-03-15	262.50	264.75	255.75	262.50	192
2002-03-18	264.00	270.00	262.50	262.50	251
2002-03-19	270.75	318.75	270.75	300.00	104
2002-03-25	298.50	300.00	292.50	300.00	211
2002-03-26	311.25	345.75	311.25	345.75	113
2002-03-27	346.50	363.75	346.50	363.75	88
2002-03-28	363.00	468.75	363.00	412.50	139
2002-04-01	436.50	456.75	436.50	450.00	85
2002-04-02	442.50	442.50	375.00	394.50	79
2002-04-03	375.00	382.50	375.00	382.50	27
2002-04-04	408.75	411.75	375.00	408.00	1571
2002-04-05	412.50	420.00	399.00	399.00	88
2002-04-08	397.50	412.50	397.50	405.00	100
2002-04-09	416.25	416.25	415.50	416.25	39
2002-04-10	423.00	446.25	401.25	401.25	261
2002-04-11	378.75	401.25	321.75	375.00	320
2002-04-12	349.50	375.00	318.75	337.50	1075
2002-04-15	337.50	405.00	337.50	384.75	52727
2002-04-16	386.25	386.25	354.00	378.00	33
2002-04-17	386.25	405.00	384.00	405.00	35
2002-04-19	406.50	412.50	406.50	412.50	60
2002-04-22	411.75	412.50	363.75	363.75	92
2002-04-24	378.75	378.75	378.75	378.75	4
2002-04-25	378.75	378.75	378.75	378.75	25
2002-04-26	382.50	388.50	382.50	386.25	73
2002-04-29	375.00	448.50	374.25	441.75	220
2002-04-30	429.75	445.50	428.25	441.75	137
2002-05-01	431.25	445.50	382.50	444.75	237
2002-05-02	431.25	453.00	430.50	450.00	475
2002-05-03	440.25	440.25	402.75	431.25	92
2002-05-06	430.50	457.50	430.50	457.50	51
2002-05-07	438.75	555.00	438.75	498.75	588
2002-05-08	487.50	498.75	450.00	471.75	219
2002-05-09	468.75	468.75	457.50	457.50	68
2002-05-10	477.00	477.00	432.75	442.50	101
2002-05-13	443.25	462.00	431.25	462.00	91
2002-05-14	464.25	464.25	464.25	464.25	25
2002-05-16	450.00	450.00	450.00	450.00	13
2002-05-17	457.50	457.50	430.50	443.25	77
2002-05-20	442.50	442.50	442.50	442.50	1
2002-05-21	423.75	442.50	420.75	442.50	40
2002-05-22	442.50	442.50	427.50	438.00	13
2002-05-23	445.50	445.50	431.25	431.25	43
2002-05-24	430.50	445.50	430.50	445.50	7
2002-05-28	442.50	447.00	441.00	441.00	96
2002-05-29	441.00	441.75	420.75	436.50	140
2002-05-30	440.25	440.25	423.75	432.75	51
2002-05-31	426.75	432.75	426.75	432.75	13
2002-06-03	423.75	432.00	423.75	432.00	31
2002-06-04	430.50	431.25	429.75	431.25	189
2002-06-05	429.75	429.75	409.50	428.25	35
2002-06-06	429.00	456.75	429.00	453.00	583
2002-06-07	450.00	465.00	431.25	465.00	361
2002-06-10	467.25	483.00	454.50	454.50	211
2002-06-11	455.25	459.00	450.00	450.00	249
2002-06-12	450.00	457.50	449.25	450.00	219
2002-06-13	456.75	456.75	442.50	442.50	137
2002-06-14	524.25	547.50	506.25	525.00	799
2002-06-17	540.00	540.00	517.50	528.75	867
2002-06-18	532.50	532.50	521.25	528.00	75
2002-06-19	524.25	528.75	524.25	528.75	2749
2002-06-20	525.00	528.75	525.00	525.75	169
2002-06-21	525.00	528.75	525.00	525.00	1243
2002-06-24	528.75	541.50	525.00	525.00	185
2002-06-25	528.75	618.75	528.75	607.50	1055
2002-06-26	531.75	563.25	531.75	558.75	103
2002-06-27	542.25	615.00	542.25	585.00	421
2002-06-28	583.50	615.00	583.50	588.00	345
2002-07-01	584.25	584.25	574.50	579.00	48
2002-07-02	574.50	574.50	562.50	573.75	71
2002-07-03	563.25	563.25	522.75	561.75	116
2002-07-08	576.75	576.75	576.75	576.75	5
2002-07-09	561.75	561.75	540.75	546.75	9
2002-07-10	547.50	553.50	540.00	546.75	23
2002-07-11	555.00	555.00	555.00	555.00	0
2002-07-12	537.00	559.50	522.00	555.00	29
2002-07-15	555.00	555.00	526.50	526.50	20
2002-07-16	528.75	528.75	513.75	525.00	28
2002-07-17	505.50	507.00	501.00	501.00	25
2002-07-18	516.00	516.75	495.00	516.75	44
2002-07-19	495.00	517.50	495.00	517.50	31
2002-07-22	519.75	519.75	498.75	517.50	69
2002-07-23	492.75	512.25	492.75	512.25	57
2002-07-24	492.75	492.75	444.75	467.25	105
2002-07-25	465.00	471.00	465.00	471.00	4
2002-07-26	465.00	465.00	465.00	465.00	29
2002-07-29	450.00	471.75	433.50	438.75	495
2002-07-30	426.00	457.50	426.00	457.50	84
2002-07-31	457.50	465.00	457.50	465.00	835
2002-08-01	453.75	453.75	453.75	453.75	3
2002-08-02	438.75	438.75	405.00	405.00	84
2002-08-05	429.75	431.25	426.00	427.50	180
2002-08-08	430.50	431.25	423.00	431.25	40
2002-08-09	393.75	396.75	357.00	393.75	211
2002-08-12	405.00	405.00	397.50	397.50	40
2002-08-13	412.50	412.50	397.50	397.50	20
2002-08-14	397.50	397.50	397.50	397.50	1
2002-08-15	412.50	412.50	379.50	379.50	40
2002-08-16	393.00	405.00	393.00	397.50	11
2002-08-19	407.25	407.25	392.25	393.00	88
2002-08-20	382.50	393.00	374.25	393.00	88
2002-08-21	375.00	386.25	375.00	386.25	79
2002-08-22	393.75	399.75	382.50	382.50	21
2002-08-23	390.00	390.00	390.00	390.00	132
2002-08-26	390.00	390.75	367.50	390.75	3280
2002-08-27	400.50	411.75	400.50	411.75	25
2002-08-28	412.50	461.25	409.50	412.50	192
2002-08-29	405.00	461.25	405.00	461.25	64
2002-08-30	471.75	478.50	462.00	478.50	9
2002-09-03	464.25	465.00	464.25	465.00	7
2002-09-04	450.00	450.00	450.00	450.00	4
2002-09-05	454.50	454.50	454.50	454.50	5
2002-09-06	450.00	450.00	450.00	450.00	27
2002-09-09	450.75	459.00	450.00	450.00	153
2002-09-10	468.00	468.00	453.75	453.75	19
2002-09-11	453.75	457.50	453.75	457.50	53
2002-09-12	442.50	442.50	442.50	442.50	3
2002-09-16	450.00	457.50	450.00	456.75	28
2002-09-17	446.25	446.25	442.50	446.25	57
2002-09-18	446.25	457.50	446.25	453.00	149
2002-09-19	450.00	450.00	447.00	447.00	12
2002-09-23	450.00	450.00	431.25	450.00	37
2002-09-24	446.25	449.25	435.00	449.25	35
2002-09-26	375.00	443.25	375.00	427.50	1521
2002-09-27	412.50	427.50	412.50	427.50	51
2002-09-30	427.50	427.50	427.50	427.50	11
2002-10-01	413.25	428.25	401.25	428.25	39
2002-10-02	427.50	427.50	427.50	427.50	1
2002-10-03	413.25	427.50	413.25	427.50	31
2002-10-04	426.75	426.75	413.25	426.75	11
2002-10-07	416.25	423.75	412.50	423.00	283
2002-10-08	410.25	423.75	392.25	393.75	45
2002-10-09	391.50	423.75	382.50	423.75	32
2002-10-10	405.00	423.00	405.00	423.00	29
2002-10-11	393.75	400.50	382.50	399.75	173
2002-10-14	375.00	423.00	367.50	423.00	2703
2002-10-15	423.00	438.00	408.75	412.50	433
2002-10-16	412.50	412.50	411.75	411.75	35
2002-10-17	411.75	412.50	380.25	396.00	1432
2002-10-18	380.25	388.50	380.25	388.50	2480
2002-10-22	405.00	405.00	383.25	383.25	27
2002-10-24	375.00	375.00	375.00	375.00	7
2002-10-28	375.00	377.25	375.00	377.25	267
2002-10-29	375.75	399.75	349.50	375.75	24
2002-10-30	392.25	392.25	392.25	392.25	12
2002-10-31	386.25	408.75	383.25	408.75	269
2002-11-04	413.25	414.00	390.75	390.75	13
2002-11-06	412.50	414.00	388.50	388.50	17
2002-11-07	386.25	386.25	384.00	384.00	12
2002-11-08	381.00	381.00	381.00	381.00	1
2002-11-11	386.25	386.25	386.25	386.25	0
2002-11-12	393.75	393.75	393.75	393.75	12
2002-11-13	386.25	397.50	386.25	393.75	39
2002-11-15	386.25	386.25	378.75	378.75	15
2002-11-18	381.00	386.25	381.00	386.25	43
2002-11-19	386.25	386.25	386.25	386.25	19
2002-11-20	378.75	378.75	378.75	378.75	1
2002-11-21	386.25	386.25	386.25	386.25	12
2002-11-22	369.75	381.00	369.75	378.75	32
2002-11-25	378.75	379.50	328.50	328.50	104
2002-11-26	388.50	390.00	388.50	389.25	55
2002-11-27	393.75	393.75	386.25	386.25	27
2002-11-29	386.25	386.25	386.25	386.25	5
2002-12-02	390.00	390.00	376.50	379.50	56
2002-12-03	375.00	390.00	375.00	390.00	17
2002-12-04	389.25	389.25	378.75	378.75	104
2002-12-05	390.00	390.00	390.00	390.00	1
2002-12-06	375.00	388.50	375.00	388.50	8
2002-12-09	386.25	418.50	375.00	387.00	248
2002-12-10	387.75	390.00	375.00	390.00	60
2002-12-11	379.50	381.00	375.00	376.50	57
2002-12-12	376.50	416.25	376.50	390.00	119
2002-12-13	390.75	401.25	390.75	401.25	29
2002-12-16	401.25	439.50	393.75	393.75	140
2002-12-17	414.00	414.00	404.25	404.25	187
2002-12-18	405.00	411.75	405.00	411.75	8
2002-12-23	409.50	409.50	409.50	409.50	1
2002-12-24	405.00	409.50	405.00	409.50	79
2002-12-26	411.75	411.75	411.75	411.75	15
2002-12-27	411.75	411.75	405.00	411.75	52
2002-12-30	405.00	410.25	405.00	410.25	36
2002-12-31	410.25	420.00	408.75	414.75	119
2003-01-02	420.75	427.50	420.75	427.50	27
2003-01-03	420.75	420.75	420.75	420.75	15
2003-01-06	441.75	441.75	423.75	426.00	12
2003-01-07	423.00	426.00	409.50	426.00	21
2003-01-08	434.25	434.25	423.75	433.50	44
2003-01-09	387.75	438.00	378.00	438.00	269
2003-01-10	405.00	450.00	405.00	450.00	49
2003-01-13	425.25	487.50	425.25	487.50	79
2003-01-14	502.50	533.25	502.50	524.25	228
2003-01-15	514.50	522.75	420.75	522.00	176
2003-01-16	525.00	525.00	513.75	525.00	220
2003-01-17	518.25	540.00	502.50	525.00	69
2003-01-21	523.50	538.50	490.50	537.00	47
2003-01-22	525.00	525.00	480.00	525.00	71
2003-01-23	523.50	523.50	506.25	506.25	40
2003-01-24	495.00	516.00	493.50	516.00	72
2003-01-27	517.50	517.50	499.50	516.00	161
2003-01-28	511.50	516.00	503.25	504.00	11
2003-01-29	516.75	517.50	516.75	517.50	23
2003-01-30	503.25	540.75	503.25	525.00	160
2003-01-31	506.25	517.50	474.75	513.75	172
2003-02-03	510.00	510.00	510.00	510.00	0
2003-02-04	502.50	502.50	502.50	502.50	0
2003-02-05	513.75	535.50	513.00	521.25	119
2003-02-06	528.75	538.50	517.50	537.75	73
2003-02-07	540.75	554.25	528.75	553.50	164
2003-02-10	559.50	559.50	524.25	558.75	209
2003-02-11	525.00	525.00	525.00	525.00	55
2003-02-12	525.00	525.00	524.25	525.00	41
2003-02-13	523.50	528.75	508.50	528.75	103
2003-02-14	531.00	556.50	502.50	531.75	91
2003-02-18	518.25	539.25	515.25	538.50	77
2003-02-19	537.75	549.75	524.25	540.75	137
2003-02-20	540.75	564.75	537.00	548.25	875
2003-02-21	547.50	562.50	547.50	560.25	321
2003-02-24	562.50	562.50	534.00	555.00	280
2003-02-25	551.25	555.00	546.75	546.75	75
2003-02-26	554.25	554.25	539.25	539.25	65
2003-02-27	542.25	542.25	519.75	525.75	56
2003-02-28	524.25	525.00	524.25	525.00	75
2003-03-03	528.75	528.75	525.00	525.75	71
2003-03-04	525.00	543.75	525.00	531.75	373
2003-03-05	529.50	550.50	529.50	550.50	333
2003-03-06	543.75	568.50	543.75	567.00	551
2003-03-07	565.50	577.50	561.75	577.50	333
2003-03-10	576.75	609.00	565.50	609.00	364
2003-03-11	608.25	609.00	600.00	600.00	444
2003-03-12	589.50	637.50	589.50	630.00	467
2003-03-13	645.00	645.00	609.00	627.75	1189
2003-03-14	611.25	629.25	611.25	615.75	571
2003-03-17	630.00	630.00	590.25	612.00	459
2003-03-18	615.75	622.50	607.50	615.00	199
2003-03-19	619.50	626.25	610.50	615.00	405
2003-03-20	622.50	622.50	577.50	618.75	191
2003-03-21	622.50	622.50	614.25	620.25	168
2003-03-24	622.50	622.50	617.25	622.50	151
2003-03-25	605.25	625.50	605.25	621.00	83
2003-03-26	621.00	626.25	616.50	626.25	768
2003-03-27	627.00	627.00	618.00	626.25	480
2003-03-28	628.50	660.00	615.75	655.50	299
2003-03-31	656.25	686.25	656.25	678.75	473
2003-04-01	679.50	700.50	630.75	672.00	319
2003-04-02	654.00	671.25	644.25	644.25	249
2003-04-03	641.25	661.50	633.75	651.00	476
2003-04-04	656.25	701.25	656.25	687.00	221
2003-04-07	693.75	693.75	668.25	677.25	353
2003-04-08	679.50	679.50	674.25	674.25	191
2003-04-09	595.50	678.00	572.25	678.00	316
2003-04-10	590.25	716.25	590.25	678.00	557
2003-04-11	678.75	678.75	667.50	677.25	216
2003-04-14	666.00	678.75	666.00	672.75	188
2003-04-15	672.00	679.50	660.75	667.50	224
2003-04-16	674.25	674.25	648.75	663.00	64
2003-04-17	656.25	668.25	656.25	659.25	36
2003-04-21	663.00	663.00	639.00	649.50	145
2003-04-22	650.25	652.50	638.25	638.25	79
2003-04-23	635.25	667.50	621.75	645.75	364
2003-04-24	637.50	660.00	625.50	635.25	149
2003-04-25	639.00	654.00	627.75	645.00	136
2003-04-28	660.75	660.75	643.50	650.25	131
2003-04-29	644.25	653.25	637.50	653.25	68
2003-04-30	654.75	654.75	643.50	643.50	217
2003-05-01	645.00	654.00	641.25	647.25	109
2003-05-02	654.75	654.75	636.75	646.50	147
2003-05-05	641.25	652.50	634.50	647.25	185
2003-05-06	656.25	664.50	648.00	663.00	297
2003-05-07	646.50	682.50	645.75	664.50	364
2003-05-08	666.00	669.00	656.25	663.75	164
2003-05-09	663.75	675.00	660.00	666.00	528
2003-05-12	636.75	670.50	636.75	666.75	157
2003-05-13	670.50	670.50	645.75	668.25	256
2003-05-14	675.00	675.00	651.75	651.75	415
2003-05-15	664.50	664.50	621.00	627.00	448
2003-05-16	626.25	654.00	609.00	609.75	199
2003-05-19	577.50	664.50	567.75	645.75	388
2003-05-20	659.25	659.25	633.75	633.75	300
2003-05-21	660.75	660.75	635.25	649.50	181
2003-05-22	637.50	679.50	637.50	658.50	440
2003-05-23	657.75	681.75	637.50	637.50	233
2003-05-27	637.50	656.25	633.75	656.25	236
2003-05-28	634.50	763.50	634.50	689.25	717
2003-05-29	771.00	771.00	640.50	648.75	384
2003-05-30	677.25	679.50	652.50	656.25	147
2003-06-02	637.50	660.00	637.50	645.75	276
2003-06-03	645.75	651.00	615.00	639.00	688
2003-06-04	633.00	640.50	630.00	630.00	235
2003-06-05	657.00	657.00	603.75	618.75	327
2003-06-06	606.00	623.25	600.00	613.50	213
2003-06-09	613.50	668.25	608.25	651.00	109
2003-06-10	666.75	704.25	648.75	690.00	243
2003-06-11	650.25	708.75	635.25	682.50	388
2003-06-12	690.00	726.00	684.00	720.00	371
2003-06-13	693.00	766.50	693.00	756.00	692
2003-06-16	756.75	768.75	702.75	768.75	768
2003-06-17	768.75	768.75	718.50	738.00	724
2003-06-18	737.25	761.25	717.00	761.25	316
2003-06-19	750.00	761.25	723.75	723.75	648
2003-06-20	720.00	720.00	684.00	684.00	644
2003-06-23	683.25	687.00	621.75	651.75	1372
2003-06-24	666.75	672.00	654.00	671.25	243
2003-06-25	665.25	679.50	607.50	645.75	495
2003-06-26	623.25	726.75	623.25	656.25	332
2003-06-27	653.25	664.50	573.00	645.00	781
2003-06-30	645.00	678.00	639.75	654.00	5313
2003-07-01	656.25	663.75	620.25	625.50	764
2003-07-02	644.25	648.75	585.75	621.00	397
2003-07-03	632.25	645.00	618.75	645.00	227
2003-07-07	650.25	659.25	609.75	652.50	248
2003-07-08	672.00	672.00	619.50	631.50	217
2003-07-09	624.75	627.75	562.50	562.50	773
2003-07-10	562.50	586.50	505.50	536.25	567
2003-07-11	577.50	577.50	544.50	553.50	1271
2003-07-14	574.50	580.50	542.25	542.25	288
2003-07-15	546.75	546.75	537.00	540.00	837
2003-07-16	519.00	548.25	519.00	548.25	424
2003-07-17	534.00	573.00	534.00	572.25	139
2003-07-18	572.25	572.25	555.75	555.75	116
2003-07-21	551.25	573.00	525.00	538.50	105
2003-07-22	543.75	579.00	540.00	577.50	132
2003-07-23	558.75	579.75	539.25	577.50	109
2003-07-24	577.50	585.00	561.75	576.75	81
2003-07-25	582.75	583.50	577.50	581.25	47
2003-07-28	581.25	592.50	570.75	578.25	103
2003-07-29	585.00	592.50	549.00	567.75	100
2003-07-30	558.75	581.25	529.50	543.75	208
2003-07-31	547.50	581.25	543.75	577.50	132
2003-08-01	579.75	579.75	508.50	558.00	224
2003-08-04	557.25	558.00	504.00	504.00	84
2003-08-05	513.75	525.00	497.25	506.25	115
2003-08-06	507.00	525.00	507.00	513.75	107
2003-08-07	506.25	513.75	492.75	510.00	60
2003-08-08	513.75	513.75	486.00	486.00	116
2003-08-11	486.00	503.25	481.50	481.50	53
2003-08-12	476.25	525.00	476.25	503.25	92
2003-08-13	519.00	519.00	490.50	513.00	75
2003-08-14	529.50	529.50	501.75	506.25	119
2003-08-15	505.50	537.75	487.50	487.50	60
2003-08-18	495.00	522.00	495.00	510.75	72
2003-08-19	511.50	543.75	511.50	526.50	304
2003-08-20	525.75	525.75	500.25	522.75	125
2003-08-21	522.00	526.50	513.00	526.50	60
2003-08-22	525.75	526.50	498.75	501.00	101
2003-08-25	510.75	519.75	480.75	515.25	97
2003-08-26	501.00	523.50	488.25	520.50	245
2003-08-27	526.50	526.50	516.75	525.00	73
2003-08-28	508.50	525.75	508.50	525.00	160
2003-08-29	520.50	526.50	518.25	525.75	48
2003-09-02	522.75	600.00	521.25	591.75	299
2003-09-03	603.00	637.50	586.50	588.75	165
2003-09-04	598.50	623.25	596.25	623.25	121
2003-09-05	621.75	622.50	600.75	600.75	144
2003-09-08	609.00	623.25	594.75	623.25	209
2003-09-09	607.50	622.50	596.25	615.00	47
2003-09-10	600.00	611.25	585.75	598.50	172
2003-09-11	610.50	622.50	603.75	622.50	161
2003-09-12	615.75	645.00	615.75	645.00	124
2003-09-15	645.00	645.00	604.50	624.75	147
2003-09-16	633.00	656.25	619.50	653.25	141
2003-09-17	639.00	644.25	607.50	627.75	149
2003-09-18	598.50	646.50	598.50	645.00	89
2003-09-19	626.25	656.25	618.75	652.50	161
2003-09-22	636.75	655.50	596.25	597.75	184
2003-09-23	626.25	643.50	600.00	604.50	153
2003-09-24	615.75	633.00	602.25	612.00	191
2003-09-25	608.25	618.00	562.50	563.25	236
2003-09-26	601.50	615.00	551.25	562.50	232
2003-09-29	582.75	620.25	528.75	573.00	237
2003-09-30	572.25	582.00	521.25	546.75	289
2003-10-01	557.25	600.00	557.25	597.00	163
2003-10-02	596.25	600.00	563.25	582.00	108
2003-10-03	579.00	613.50	578.25	600.00	120
2003-10-06	609.00	629.25	565.50	600.75	124
2003-10-07	603.00	633.75	591.00	624.00	164
2003-10-08	604.50	626.25	564.75	586.50	235
2003-10-09	591.00	633.75	570.75	606.00	375
2003-10-10	600.75	627.75	573.75	609.75	95
2003-10-13	564.75	635.25	562.50	632.25	197
2003-10-14	632.25	637.50	579.00	632.25	141
2003-10-15	637.50	637.50	581.25	601.50	72
2003-10-16	586.50	618.75	581.25	615.75	72
2003-10-17	616.50	616.50	581.25	596.25	133
2003-10-20	610.50	610.50	579.75	601.50	105
2003-10-21	602.25	611.25	585.75	599.25	33
2003-10-22	594.75	606.00	577.50	581.25	200
2003-10-23	580.50	597.00	561.75	561.75	159
2003-10-24	559.50	567.75	537.75	537.75	53
2003-10-27	549.75	585.75	531.75	585.00	117
2003-10-28	582.00	599.25	574.50	599.25	115
2003-10-29	590.25	621.75	588.75	614.25	212
2003-10-30	618.00	622.50	613.50	615.00	127
2003-10-31	620.25	621.00	570.75	571.50	167
2003-11-03	585.75	621.00	565.50	607.50	299
2003-11-04	613.50	620.25	599.25	599.25	48
2003-11-05	607.50	618.00	564.00	615.00	101
2003-11-06	621.00	621.00	582.00	618.00	95
2003-11-07	619.50	621.00	599.25	618.75	79
2003-11-10	581.25	602.25	569.25	569.25	73
2003-11-11	592.50	603.75	555.75	573.75	44
2003-11-12	607.50	622.50	598.50	621.75	121
2003-11-13	593.25	636.00	579.75	612.75	45
2003-11-14	614.25	635.25	562.50	571.50	97
2003-11-17	566.25	610.50	562.50	565.50	80
2003-11-18	598.50	614.25	551.25	557.25	159
2003-11-19	566.25	607.50	566.25	606.75	107
2003-11-20	583.50	615.00	551.25	559.50	100
2003-11-21	575.25	605.25	566.25	573.75	65
2003-11-24	607.50	655.50	573.75	604.50	283
2003-11-25	607.50	639.00	607.50	627.75	247
2003-11-26	644.25	645.00	607.50	638.25	291
2003-11-28	639.00	656.25	622.50	642.75	137
2003-12-01	651.00	673.50	589.50	654.75	172
2003-12-02	667.50	688.50	634.50	660.00	172
2003-12-03	667.50	669.00	643.50	645.75	137
2003-12-04	637.50	674.25	602.25	661.50	232
2003-12-05	654.75	671.25	622.50	624.00	116
2003-12-08	645.75	701.25	629.25	675.00	137
2003-12-09	644.25	675.00	623.25	648.75	127
2003-12-10	672.00	675.75	618.75	653.25	53
2003-12-11	666.00	678.75	648.00	648.00	159
2003-12-12	671.25	678.75	647.25	678.75	108
2003-12-15	678.00	678.75	625.50	638.25	128
2003-12-16	613.50	712.50	613.50	712.50	293
2003-12-17	738.75	738.75	691.50	710.25	145
2003-12-18	705.00	712.50	656.25	675.00	279
2003-12-19	652.50	690.00	615.00	625.50	1135
2003-12-22	625.50	648.00	615.00	647.25	281
2003-12-23	648.00	648.00	588.75	615.00	385
2003-12-26	621.00	628.50	619.50	627.75	20
2003-12-29	588.75	636.00	588.75	633.00	141
2003-12-30	628.50	657.00	614.25	657.00	139
2003-12-31	657.75	657.75	608.25	612.00	117
2004-01-02	645.00	667.50	608.25	660.75	92
2004-01-05	618.75	660.75	618.75	644.25	47
2004-01-06	666.75	673.50	647.25	667.50	97
2004-01-07	660.75	663.75	650.25	660.75	21
2004-01-08	660.75	679.50	649.50	675.00	145
2004-01-09	662.25	678.75	662.25	675.00	164
2004-01-12	679.50	708.75	676.50	695.25	437
2004-01-13	703.50	731.25	702.75	731.25	119
2004-01-14	735.00	750.00	715.50	750.00	123
2004-01-15	747.75	808.50	742.50	787.50	200
2004-01-16	795.75	857.25	773.25	773.25	353
2004-01-20	778.50	874.50	771.75	855.00	203
2004-01-21	825.75	865.50	825.75	865.50	212
2004-01-22	862.50	862.50	788.25	788.25	109
2004-01-23	794.25	831.75	787.50	825.00	125
2004-01-26	846.75	900.00	802.50	899.25	161
2004-01-27	898.50	900.75	870.00	891.00	237
2004-01-28	906.00	1032.00	891.00	896.25	421
2004-01-29	948.00	967.50	858.75	871.50	148
2004-01-30	900.00	936.75	759.75	847.50	16105
2004-02-02	872.25	872.25	791.25	792.00	119
2004-02-03	806.25	828.00	785.25	800.25	105
2004-02-04	793.50	793.50	728.25	728.25	241
2004-02-05	735.75	791.25	709.50	774.75	79
2004-02-06	739.50	863.25	736.50	860.25	153
2004-02-09	765.75	907.50	765.75	858.75	123
2004-02-10	768.00	882.75	767.25	828.75	425
2004-02-11	833.25	877.50	792.00	807.00	619
2004-02-12	817.50	826.50	795.00	795.00	79
2004-02-13	787.50	789.75	750.00	750.00	167
2004-02-17	772.50	795.75	765.75	791.25	167
2004-02-18	803.25	822.75	750.00	808.50	668
2004-02-19	807.75	834.00	761.25	780.75	465
2004-02-20	765.00	807.75	746.25	780.00	496
2004-02-23	784.50	785.25	718.50	722.25	440
2004-02-24	747.75	768.00	707.25	741.00	197
2004-02-25	717.75	754.50	713.25	736.50	143
2004-02-26	732.00	764.25	724.50	749.25	209
2004-02-27	761.25	765.00	750.00	750.00	97
2004-03-01	758.25	768.75	747.00	765.00	144
2004-03-02	742.50	753.75	742.50	750.00	188
2004-03-03	738.75	750.00	738.75	750.00	56
2004-03-04	739.50	772.50	732.75	757.50	112
2004-03-05	752.25	825.00	752.25	766.50	199
2004-03-08	762.00	835.50	735.00	761.25	16623
2004-03-09	794.25	794.25	747.00	771.00	193
2004-03-10	750.00	786.75	750.00	753.75	283
2004-03-11	753.00	825.00	750.00	752.25	305
2004-03-12	765.75	825.00	753.75	786.00	661
2004-03-15	761.25	772.50	750.00	750.75	263
2004-03-16	750.00	765.00	735.00	753.75	180
2004-03-17	752.25	762.75	734.25	753.00	155
2004-03-18	762.75	762.75	720.00	720.00	141
2004-03-19	747.75	751.50	708.75	717.75	165
2004-03-22	746.25	746.25	701.25	705.00	327
2004-03-23	699.75	717.00	687.75	687.75	193
2004-03-24	686.25	693.00	653.25	657.75	300
2004-03-25	656.25	688.50	637.50	688.50	536
2004-03-26	642.75	650.25	615.00	623.25	743
2004-03-29	621.00	669.00	621.00	653.25	544
2004-03-30	656.25	667.50	645.75	654.00	248
2004-03-31	634.50	667.50	621.75	660.00	276
2004-04-01	642.00	669.00	642.00	650.25	396
2004-04-02	654.75	675.00	645.75	666.00	193
2004-04-05	684.75	690.00	657.00	672.75	399
2004-04-06	640.50	685.50	640.50	681.00	576
2004-04-07	682.50	699.00	649.50	699.00	224
2004-04-08	689.25	700.50	660.75	660.75	112
2004-04-12	666.00	697.50	666.00	683.25	208
2004-04-13	689.25	699.00	657.00	660.00	175
2004-04-14	668.25	685.50	636.75	641.25	172
2004-04-15	666.75	666.75	614.25	636.75	100
2004-04-16	637.50	637.50	609.00	622.50	244
2004-04-19	609.75	625.50	606.00	617.25	297
2004-04-20	630.00	630.00	585.75	585.75	152
2004-04-21	582.00	618.00	567.00	610.50	61
2004-04-22	615.00	618.75	593.25	618.00	175
2004-04-23	605.25	618.00	592.50	617.25	68
2004-04-26	617.25	618.00	588.00	609.00	220
2004-04-27	614.25	618.00	602.25	606.00	131
2004-04-28	593.25	618.00	574.50	582.00	176
2004-04-29	595.50	598.50	562.50	572.25	141
2004-04-30	573.75	585.00	559.50	562.50	363
2004-05-03	547.50	579.00	547.50	576.75	161
2004-05-04	567.00	581.25	551.25	551.25	112
2004-05-05	569.25	569.25	546.75	552.00	105
2004-05-06	543.75	543.75	495.00	501.00	837
2004-05-07	501.00	528.00	479.25	479.25	353
2004-05-10	485.25	515.25	485.25	492.00	191
2004-05-11	504.75	535.50	491.25	528.75	84
2004-05-12	507.75	551.25	457.50	551.25	511
2004-05-13	551.25	566.25	542.25	551.25	68
2004-05-14	549.00	549.00	480.75	480.75	356
2004-05-17	495.75	538.50	473.25	494.25	432
2004-05-18	477.75	537.75	477.75	537.75	359
2004-05-19	543.75	588.75	543.75	575.25	175
2004-05-20	585.00	585.00	565.50	566.25	184
2004-05-21	566.25	574.50	545.25	562.50	75
2004-05-24	563.25	588.75	555.75	555.75	77
2004-05-25	551.25	611.25	551.25	611.25	204
2004-05-26	615.00	648.75	612.00	648.75	124
2004-05-27	639.75	676.50	639.75	666.00	120
2004-05-28	678.75	708.75	657.00	665.25	203
2004-06-01	684.75	714.00	682.50	714.00	153
2004-06-02	717.75	719.25	699.75	715.50	87
2004-06-03	723.75	733.50	687.75	687.75	75
2004-06-04	686.25	703.50	679.50	702.75	159
2004-06-07	672.00	711.00	672.00	702.00	144
2004-06-08	695.25	703.50	693.75	703.50	263
2004-06-09	709.50	711.00	660.00	673.50	165
2004-06-10	684.00	704.25	676.50	687.00	307
2004-06-14	676.50	676.50	543.00	573.75	1064
2004-06-15	552.75	586.50	530.25	538.50	721
2004-06-16	531.00	558.75	526.50	558.75	535
2004-06-17	553.50	592.50	526.50	548.25	197
2004-06-18	529.50	549.00	525.00	543.75	531
2004-06-21	534.75	561.75	534.75	561.75	219
2004-06-22	537.75	553.50	537.00	545.25	121
2004-06-23	559.50	572.25	537.75	545.25	340
2004-06-24	582.75	606.00	561.00	577.50	315
2004-06-25	564.75	669.75	564.00	595.50	1976
2004-06-28	618.75	637.50	611.25	633.00	323
2004-06-29	618.00	675.00	617.25	629.25	160
2004-06-30	616.50	636.00	616.50	619.50	48
2004-07-01	615.75	628.50	572.25	583.50	180
2004-07-02	597.00	643.50	597.00	634.50	104
2004-07-06	633.75	644.25	603.75	644.25	133
2004-07-07	636.75	636.75	626.25	627.00	48
2004-07-08	611.25	615.75	594.00	603.75	59
2004-07-09	585.75	603.75	585.75	600.75	15
2004-07-12	588.75	626.25	585.75	600.00	56
2004-07-13	624.75	625.50	619.50	625.50	84
2004-07-14	621.75	656.25	604.50	604.50	47
2004-07-15	615.75	622.50	602.25	607.50	213
2004-07-16	599.25	640.50	599.25	615.00	324
2004-07-19	622.50	693.75	606.00	681.75	603
2004-07-20	674.25	682.50	663.00	667.50	329
2004-07-21	675.00	707.25	660.00	674.25	327
2004-07-22	691.50	712.50	670.50	689.25	189
2004-07-23	690.00	737.25	675.00	678.75	205
2004-07-26	709.50	709.50	671.25	679.50	372
2004-07-27	673.50	690.00	652.50	675.75	232
2004-07-28	675.00	693.75	661.50	693.75	192
2004-07-29	690.00	690.00	687.00	690.00	119
2004-07-30	678.75	690.00	678.75	689.25	55
2004-08-02	690.00	690.00	648.75	678.00	119
2004-08-03	651.00	668.25	638.25	645.00	333
2004-08-04	630.00	656.25	624.75	624.75	275
2004-08-05	636.75	636.75	581.25	583.50	181
2004-08-06	577.50	577.50	534.75	552.75	892
2004-08-09	535.50	554.25	512.25	552.00	237
2004-08-10	540.00	592.50	540.00	587.25	263
2004-08-11	596.25	618.75	573.00	606.75	301
2004-08-12	585.00	622.50	576.75	611.25	223
2004-08-13	618.75	630.75	583.50	600.75	81
2004-08-16	606.75	630.00	606.75	618.00	43
2004-08-17	637.50	651.75	587.25	635.25	56
2004-08-18	651.00	651.00	615.75	615.75	100
2004-08-19	615.00	633.75	612.00	621.00	100
2004-08-20	638.25	693.75	638.25	693.75	348
2004-08-23	690.75	690.75	615.75	671.25	164
2004-08-24	675.00	675.00	615.00	636.00	107
2004-08-25	638.25	675.00	628.50	675.00	108
2004-08-26	680.25	680.25	657.00	664.50	29
2004-08-27	658.50	658.50	651.00	654.75	27
2004-08-30	634.50	634.50	610.50	630.00	212
2004-08-31	627.75	669.75	616.50	669.75	49
2004-09-01	667.50	708.75	637.50	666.75	205
2004-09-02	645.75	673.50	636.75	673.50	67
2004-09-03	674.25	676.50	645.75	648.75	76
2004-09-07	667.50	667.50	615.75	642.00	108
2004-09-08	621.75	639.75	616.50	625.50	40
2004-09-09	642.00	660.75	618.00	648.75	161
2004-09-10	648.75	666.75	634.50	638.25	124
2004-09-13	666.00	666.00	630.00	637.50	121
2004-09-14	661.50	666.75	633.00	633.00	48
2004-09-15	630.75	663.00	626.25	650.25	47
2004-09-16	657.00	657.00	632.25	632.25	81
2004-09-17	648.00	648.75	627.75	637.50	207
2004-09-20	657.00	657.00	607.50	638.25	164
2004-09-21	649.50	649.50	626.25	640.50	95
2004-09-22	637.50	689.25	636.75	674.25	491
2004-09-23	687.00	761.25	669.00	753.75	504
2004-09-24	723.75	767.25	723.75	766.50	436
2004-09-27	768.75	813.75	764.25	806.25	889
2004-09-28	831.00	836.25	769.50	832.50	1325
2004-09-29	840.00	840.00	798.75	815.25	295
2004-09-30	808.50	814.50	772.50	776.25	333
2004-10-01	773.25	825.00	773.25	825.00	224
2004-10-04	826.50	826.50	799.50	820.50	45
2004-10-05	805.50	911.25	805.50	869.25	2703
2004-10-06	870.00	900.00	850.50	900.00	436
2004-10-07	903.75	903.75	870.00	876.75	687
2004-10-08	869.25	900.00	869.25	899.25	328
2004-10-11	899.25	903.75	870.00	900.00	672
2004-10-12	896.25	903.75	825.75	859.50	545
2004-10-13	861.00	876.75	813.75	855.00	188
2004-10-14	840.00	859.50	792.00	859.50	604
2004-10-15	843.00	856.50	806.25	854.25	272
2004-10-18	851.25	860.25	812.25	831.00	435
2004-10-19	836.25	836.25	792.75	794.25	152
2004-10-20	784.50	825.00	784.50	825.00	163
2004-10-21	814.50	825.00	814.50	825.00	44
2004-10-22	820.50	887.25	820.50	874.50	248
2004-10-25	850.50	888.00	832.50	843.75	312
2004-10-26	843.75	865.50	828.00	865.50	240
2004-10-27	880.50	885.75	820.50	825.00	305
2004-10-28	819.75	852.75	809.25	852.75	217
2004-10-29	847.50	847.50	813.75	843.75	131
2004-11-01	851.25	851.25	832.50	840.75	99
2004-11-02	828.00	837.00	825.00	826.50	32
2004-11-03	831.00	885.75	813.75	818.25	247
2004-11-04	847.50	918.75	816.00	911.25	2013
2004-11-05	892.50	925.50	891.00	900.00	296
2004-11-08	901.50	906.75	877.50	885.00	99
2004-11-09	891.75	897.75	875.25	881.25	113
2004-11-10	895.50	905.25	892.50	892.50	320
2004-11-11	873.75	907.50	873.75	903.75	209
2004-11-12	903.75	905.25	893.25	903.00	128
2004-11-15	903.75	903.75	862.50	885.00	331
2004-11-16	933.00	933.00	878.25	885.00	224
2004-11-17	885.00	901.50	868.50	872.25	83
2004-11-18	881.25	892.50	870.75	873.00	29
2004-11-19	863.25	882.00	863.25	878.25	92
2004-11-22	878.25	878.25	863.25	867.75	113
2004-11-23	882.75	891.75	872.25	885.00	91
2004-11-24	901.50	907.50	885.00	885.00	391
2004-11-26	885.00	896.25	885.00	891.75	75
2004-11-29	877.50	900.00	864.00	897.00	228
2004-11-30	900.00	904.50	886.50	894.00	168
2004-12-01	896.25	903.75	863.25	873.75	132
2004-12-02	871.50	885.75	863.25	876.00	319
2004-12-03	873.00	881.25	867.00	880.50	255
2004-12-06	847.50	886.50	843.00	874.50	276
2004-12-07	888.00	888.00	858.75	870.00	272
2004-12-08	857.25	894.00	840.75	878.25	241
2004-12-09	878.25	905.25	878.25	903.00	451
2004-12-10	907.50	911.25	887.25	890.25	360
2004-12-13	906.75	927.00	897.00	922.50	587
2004-12-14	926.25	926.25	918.75	924.75	323
2004-12-15	926.25	926.25	915.00	922.50	73
2004-12-16	928.50	971.25	922.50	963.75	351
2004-12-17	949.50	961.50	943.50	959.25	359
2004-12-20	936.00	965.25	936.00	956.25	80
2004-12-21	980.25	1023.75	976.50	1010.25	313
2004-12-22	1010.25	1020.00	993.75	1003.50	168
2004-12-23	993.00	1005.00	990.00	991.50	25
2004-12-27	1011.75	1011.75	929.25	930.00	504
2004-12-28	926.25	938.25	912.75	918.75	581
2004-12-29	930.75	930.75	894.75	908.25	160
2004-12-30	913.50	913.50	891.75	891.75	112
2004-12-31	900.00	916.50	900.00	908.25	201
2005-01-03	908.25	909.00	817.50	833.25	1044
2005-01-04	816.00	881.25	816.00	836.25	1153
2005-01-05	811.50	881.25	811.50	863.25	785
2005-01-06	862.50	881.25	855.00	859.50	227
2005-01-07	871.50	882.75	857.25	877.50	551
2005-01-10	881.25	903.75	865.50	891.75	629
2005-01-11	907.50	907.50	891.00	892.50	245
2005-01-12	901.50	916.50	885.00	912.75	172
2005-01-13	907.50	914.25	890.25	908.25	87
2005-01-14	892.50	927.00	892.50	926.25	144
2005-01-18	933.75	986.25	933.75	963.75	340
2005-01-19	982.50	991.50	965.25	975.00	591
2005-01-20	960.00	969.75	934.50	952.50	167
2005-01-21	948.75	975.00	929.25	974.25	208
2005-01-24	945.00	968.25	927.00	937.50	355
2005-01-25	922.50	966.75	922.50	966.75	65
2005-01-26	950.25	975.00	948.75	975.00	53
2005-01-27	969.00	975.00	960.75	967.50	571
2005-01-28	968.25	975.00	959.25	970.50	405
2005-01-31	972.75	981.75	971.25	980.25	243
2005-02-01	984.00	1100.25	971.25	1100.25	1552
2005-02-02	1128.75	1213.50	1119.00	1192.50	1965
2005-02-03	1176.75	1307.25	1164.75	1285.50	2056
2005-02-04	1284.75	1335.00	1263.75	1272.00	1759
2005-02-07	1257.75	1274.25	1238.25	1246.50	307
2005-02-08	1227.00	1240.50	1149.00	1149.75	833
2005-02-09	1146.00	1212.75	1144.50	1178.25	391
2005-02-10	1162.50	1201.50	1162.50	1200.75	149
2005-02-11	1203.75	1256.25	1203.75	1255.50	339
2005-02-14	1267.50	1275.00	1218.75	1228.50	251
2005-02-15	1216.50	1260.75	1200.75	1200.75	580
2005-02-16	1224.75	1240.50	1208.25	1233.00	380
2005-02-17	1248.00	1380.75	1219.50	1277.25	1435
2005-02-18	1310.25	1310.25	1260.75	1260.75	379
2005-02-22	1234.50	1259.25	1216.50	1231.50	471
2005-02-23	1234.50	1253.25	1226.25	1233.75	119
2005-02-24	1230.00	1281.75	1218.00	1270.50	405
2005-02-25	1245.00	1328.25	1237.50	1299.75	597
2005-02-28	1320.00	1355.25	1312.50	1349.25	436
2005-03-01	1356.75	1361.25	1311.00	1352.25	705
2005-03-02	1318.50	1483.50	1318.50	1470.00	3851
2005-03-03	1470.00	1470.00	1298.25	1319.25	2649
2005-03-04	1308.75	1343.25	1282.50	1318.50	1656
2005-03-07	1331.25	1340.25	1306.50	1306.50	921
2005-03-08	1311.75	1312.50	1260.00	1297.50	1108
2005-03-09	1302.00	1308.75	1268.25	1291.50	872
2005-03-10	1268.25	1278.00	1202.25	1257.00	528
2005-03-11	1262.25	1308.75	1257.00	1287.00	393
2005-03-15	1315.50	1331.25	1272.75	1272.75	385
2005-03-16	1257.75	1290.00	1216.50	1254.75	688
2005-03-17	1461.00	1595.25	1449.00	1575.75	11075
2005-03-18	1575.00	1608.00	1572.00	1576.50	5284
2005-03-21	1575.00	1611.75	1571.25	1599.75	1937
2005-03-22	1612.50	1646.25	1590.00	1638.00	5624
2005-03-23	1638.75	1665.00	1564.50	1573.50	1449
2005-03-24	1571.25	1580.25	1528.50	1533.00	1799
2005-03-28	1526.25	1551.00	1521.75	1551.00	664
2005-03-29	1545.00	1575.00	1541.25	1566.00	687
2005-03-30	1583.25	1583.25	1530.00	1541.25	635
2005-03-31	1550.25	1569.00	1528.50	1559.25	1359
2005-04-01	1568.25	1613.25	1554.00	1565.25	596
2005-04-04	1580.25	1590.75	1565.25	1588.50	841
2005-04-05	1597.50	1602.75	1579.50	1584.75	508
2005-04-06	1593.75	1614.00	1590.75	1601.25	879
2005-04-07	1626.75	1626.75	1605.75	1609.50	467
2005-04-08	1623.00	1623.00	1596.00	1615.50	687
2005-04-12	1575.00	1603.50	1567.50	1588.50	636
2005-04-13	1598.25	1598.25	1546.50	1546.50	384
2005-04-14	1555.50	1562.25	1515.75	1515.75	593
2005-04-15	1515.75	1530.00	1470.00	1475.25	763
2005-04-18	1458.00	1519.50	1454.25	1482.00	1257
2005-04-19	1478.25	1512.00	1475.25	1501.50	645
2005-04-20	1520.25	1567.50	1487.25	1491.00	492
2005-04-21	1502.25	1521.75	1489.50	1521.75	333
2005-04-22	1493.25	1522.50	1493.25	1497.75	2181
2005-04-25	1518.00	1550.25	1507.50	1527.75	615
2005-04-26	1551.00	1551.00	1497.75	1506.00	347
2005-04-27	1483.50	1500.75	1470.75	1473.00	493
2005-04-28	1472.25	1472.25	1435.50	1443.00	693
2005-04-29	1449.00	1472.25	1418.25	1469.25	967
2005-05-02	1478.25	1481.25	1456.50	1481.25	281
2005-05-03	1463.25	1483.50	1450.50	1450.50	515
2005-05-04	1470.00	1470.00	1440.75	1462.50	229
2005-05-05	1440.75	1483.50	1440.75	1476.00	484
2005-05-06	1481.25	1487.25	1470.75	1487.25	175
2005-05-09	1488.75	1491.00	1459.50	1476.00	501
2005-05-10	1470.00	1471.50	1461.00	1470.00	144
2005-05-11	1461.00	1461.75	1446.75	1461.75	119
2005-05-12	1453.50	1456.50	1426.50	1441.50	952
2005-05-13	1434.00	1434.00	1395.00	1406.25	461
2005-05-16	1391.25	1410.00	1391.25	1401.00	523
2005-05-17	1392.75	1425.00	1392.75	1407.00	211
2005-05-18	1419.75	1437.75	1404.00	1419.00	260
2005-05-19	1416.75	1442.25	1403.25	1440.00	693
2005-05-20	1428.75	1443.00	1425.00	1433.25	183
2005-05-23	1431.00	1434.75	1421.25	1434.75	207
2005-05-24	1435.50	1458.00	1435.50	1458.00	391
2005-05-25	1458.00	1482.00	1443.75	1470.75	285
2005-05-26	1453.50	1477.50	1453.50	1477.50	205
2005-05-27	1455.00	1472.25	1453.50	1472.25	771
2005-06-01	1481.25	1491.75	1427.25	1491.75	907
2005-06-02	1478.25	1494.00	1478.25	1491.00	57
2005-06-03	1478.25	1511.25	1478.25	1503.75	125
2005-06-06	1482.75	1518.00	1482.75	1518.00	200
2005-06-07	1527.00	1547.25	1520.25	1520.25	84
2005-06-08	1519.50	1536.00	1508.25	1514.25	152
2005-06-09	1506.75	1539.75	1500.00	1531.50	188
2005-06-10	1533.75	1539.75	1533.00	1536.75	85
2005-06-13	1530.75	1545.75	1526.25	1542.00	289
2005-06-14	1545.75	1555.50	1530.00	1554.00	371
2005-06-16	1575.00	1575.00	1552.50	1572.00	513
2005-06-17	1530.00	1578.75	1425.00	1575.00	1040
2005-06-20	1568.25	1581.75	1567.50	1568.25	137
2005-06-21	1583.25	1583.25	1563.75	1566.75	245
2005-06-22	1578.00	1581.00	1557.75	1563.00	531
2005-06-23	1567.50	1574.25	1550.25	1551.00	477
2005-06-24	1548.75	1557.75	1533.00	1533.00	1300
2005-06-27	1539.00	1569.00	1536.75	1569.00	429
2005-06-28	1569.75	1579.50	1552.50	1573.50	1052
2005-06-29	1553.25	1578.75	1553.25	1577.25	237
2005-06-30	1575.75	1598.25	1575.75	1593.75	259
2005-07-01	1577.25	1577.25	1577.25	1577.25	257
2007-12-03	1125.00	1162.50	1068.75	1150.50	24178
2007-12-04	1162.50	1162.50	1116.00	1155.00	3237
2007-12-05	1155.00	1155.00	1069.50	1079.25	18164
2007-12-06	1065.75	1078.50	1046.25	1058.25	2406
2007-12-07	1048.50	1068.75	1022.25	1057.50	2966
2007-12-10	1031.25	1065.00	1012.50	1025.25	2737
2007-12-11	1023.75	1042.50	1003.50	1027.50	3067
2007-12-12	1020.00	1049.25	976.50	993.75	4087
2007-12-13	1005.00	1035.74	977.25	1035.74	2594
2007-12-14	1042.50	1057.50	1029.01	1048.50	2091
2007-12-17	1025.25	1038.75	1005.00	1021.50	867
2007-12-18	995.25	1050.00	995.25	1018.50	812
2007-12-19	1020.00	1038.75	989.25	989.25	1144
2007-12-20	993.75	996.00	930.75	960.00	3334
2007-12-21	1029.00	1029.00	945.00	948.75	2480
2007-12-24	939.00	949.50	928.50	943.50	529
2007-12-26	948.75	948.75	918.75	935.25	974
2007-12-27	930.00	937.50	915.00	933.75	1337
2007-12-28	935.25	961.50	926.25	933.75	590
2007-12-31	937.50	963.75	919.50	963.75	3649
2008-01-02	961.50	961.50	912.75	916.50	1964
2008-01-03	921.00	932.25	885.75	893.25	2030
2008-01-04	883.50	889.50	799.50	818.25	7110
2008-01-07	825.00	850.50	780.00	819.75	3910
2008-01-08	825.00	825.00	757.50	776.25	7493
2008-01-09	773.25	787.50	733.50	750.00	8329
2008-01-10	748.50	761.25	714.00	751.50	3243
2008-01-11	735.00	793.50	735.00	768.75	4594
2008-01-14	762.75	787.50	762.75	768.75	1858
2008-01-15	763.50	763.50	735.00	736.50	1440
2008-01-16	735.00	743.25	708.75	738.00	6574
2008-01-17	744.00	744.00	720.00	735.00	3581
2008-01-18	735.00	738.75	716.25	727.50	7983
2008-01-22	693.75	723.75	649.50	723.75	4260
2008-01-23	708.75	708.75	675.00	702.00	2970
2008-01-24	716.25	734.25	712.50	727.50	5964
2008-01-25	735.00	735.00	722.25	730.50	5926
2008-01-28	726.75	739.50	723.75	735.75	6749
2008-01-29	738.75	754.50	738.74	753.75	9248
2008-01-30	757.50	824.25	757.50	803.25	6818
2008-01-31	795.00	867.74	780.90	861.00	3867
2008-02-01	860.25	866.25	822.75	840.00	5284
2008-02-04	840.00	840.75	825.00	828.00	1609
2008-02-05	807.75	822.75	798.75	799.50	1631
2008-02-06	809.25	820.50	785.25	795.00	2100
2008-02-07	793.50	813.75	789.75	806.25	2310
2008-02-08	804.75	833.25	804.75	819.75	2856
2008-02-11	822.75	862.50	813.75	846.75	2662
2008-02-12	854.25	854.25	828.00	828.00	2010
2008-02-13	836.25	866.25	825.00	859.50	1782
2008-02-14	885.00	927.75	885.00	927.75	11869
2008-02-15	927.75	931.50	903.00	919.50	6378
2008-02-19	925.50	931.50	906.00	909.75	2217
2008-02-20	900.75	907.50	881.25	894.00	1714
2008-02-21	894.00	918.00	894.00	903.75	1295
2008-02-22	906.00	912.00	888.75	902.25	914
2008-02-25	904.50	922.50	898.50	915.75	2581
2008-02-26	909.75	914.24	897.75	898.50	2125
2008-02-27	921.00	921.00	900.75	910.50	3423
2008-02-28	914.25	914.25	889.50	900.75	2964
2008-02-29	897.00	902.25	885.00	897.00	1353
2008-03-03	900.00	909.00	885.00	891.75	4380
2008-03-04	882.75	895.50	870.00	894.75	1744
2008-03-05	900.00	903.75	885.75	892.50	2201
2008-03-06	892.50	901.50	881.25	881.25	704
2008-03-07	873.00	890.25	866.25	884.25	1184
2008-03-10	876.00	885.00	816.75	829.50	1826
2008-03-11	840.00	872.25	836.25	850.50	2401
2008-03-12	849.75	858.75	837.75	845.25	2011
2008-03-13	831.08	846.00	822.75	839.25	1765
2008-03-14	840.75	840.75	806.25	826.50	1917
2008-03-17	806.25	810.00	780.75	808.50	1622
2008-03-18	816.00	840.00	816.00	836.25	4252
2008-03-19	835.50	836.25	807.01	810.00	923
2008-03-20	809.25	814.50	795.00	814.50	1657
2008-03-24	813.75	836.25	812.25	832.50	2931
2008-03-25	835.50	869.25	829.50	854.25	1707
2008-03-26	844.50	883.50	844.50	871.50	1348
2008-03-27	865.50	885.00	861.00	870.75	615
2008-03-28	877.50	877.50	859.50	859.50	2056
2008-03-31	862.50	862.50	849.00	854.25	1273
2008-04-01	855.00	873.75	851.25	861.00	1987
2008-04-02	862.50	862.50	843.98	854.25	1555
2008-04-03	852.01	861.00	846.00	856.50	1550
2008-04-04	858.00	871.50	852.75	862.50	1518
2008-04-07	871.50	900.00	870.00	887.25	1204
2008-04-08	887.25	904.50	862.50	903.75	4876
2008-04-09	911.25	914.25	894.75	899.25	4158
2008-04-10	903.75	915.00	896.25	906.01	1618
2008-04-11	900.00	915.00	888.00	895.50	2057
2008-04-14	877.50	929.25	877.50	919.50	3870
2008-04-15	919.50	942.00	915.00	922.50	2037
2008-04-16	933.00	934.50	919.50	924.00	4192
2008-04-17	932.25	936.75	921.00	923.25	2200
2008-04-18	937.50	957.75	927.75	943.50	3167
2008-04-21	948.00	954.00	935.25	943.50	2115
2008-04-22	949.50	954.00	937.50	944.25	1244
2008-04-23	956.25	960.00	941.25	942.00	2121
2008-04-24	946.50	954.75	900.00	942.00	1442
2008-04-25	954.00	954.00	937.50	951.00	1944
2008-04-28	963.75	963.75	945.00	958.50	3601
2008-04-29	958.50	1005.00	934.50	942.75	1353
2008-04-30	941.25	955.50	928.50	943.50	1914
2008-05-01	956.25	960.00	944.25	949.50	3843
2008-05-02	952.50	960.00	942.00	954.75	2479
2008-05-05	964.50	978.75	956.25	972.00	7130
2008-05-06	978.00	990.00	971.25	988.50	5864
2008-05-07	995.25	1053.00	995.25	1038.75	9685
2008-05-08	1008.75	1042.50	1005.75	1024.50	3780
2008-05-09	1015.50	1038.75	1015.50	1032.00	3759
2008-05-12	1039.50	1050.00	1029.00	1034.25	3395
2008-05-13	1031.25	1050.00	1029.75	1040.25	5119
2008-05-14	1035.00	1050.00	1016.25	1032.00	5584
2008-05-15	1041.75	1041.75	1023.75	1036.50	4844
2008-05-16	1042.50	1068.00	1042.50	1053.00	8419
2008-05-19	1061.25	1087.50	1017.75	1027.50	5760
2008-05-20	1050.00	1065.00	1044.75	1057.50	25011
2008-05-21	1071.75	1080.00	1046.25	1050.00	16278
2008-05-22	1056.00	1068.75	970.50	1008.75	11067
2008-05-23	1027.50	1041.00	993.75	1018.50	6993
2008-05-27	1027.50	1034.25	990.75	1008.75	3784
2008-05-28	1021.50	1046.25	1017.00	1042.50	5550
2008-05-29	1050.00	1076.25	1035.75	1056.75	13610
2008-05-30	1064.25	1068.00	1042.50	1048.50	5850
2008-06-02	1056.00	1065.75	1039.50	1053.00	4465
2008-06-03	1064.25	1071.00	1053.75	1065.00	6175
2008-06-04	1071.75	1074.00	1058.25	1072.50	9122
2008-06-05	1113.75	1121.25	1053.75	1075.50	14237
2008-06-06	1056.00	1080.74	1038.75	1046.25	5760
2008-06-09	1059.75	1059.75	996.75	1030.50	8833
2008-06-10	1023.00	1025.99	972.00	976.50	6701
2008-06-11	975.00	978.75	921.00	929.25	8557
2008-06-12	919.50	924.94	886.50	903.00	11990
2008-06-13	903.00	933.75	898.50	922.50	6055
2008-06-16	922.50	953.25	922.50	947.25	6105
2008-06-17	952.50	988.50	947.25	969.75	8648
2008-06-18	984.00	986.25	951.00	951.75	3260
2008-06-19	956.25	966.01	934.50	946.50	3237
2008-06-20	945.00	946.50	929.25	940.50	2017
2008-06-23	939.75	940.50	918.75	927.75	3523
2008-06-24	918.00	918.76	892.50	893.25	5662
2008-06-25	910.50	943.50	909.00	928.50	4929
2008-06-26	927.00	928.65	900.75	909.00	3321
2008-06-27	904.50	928.50	854.25	893.25	9432
2008-06-30	889.50	895.50	866.25	884.25	6469
2008-07-01	883.50	883.50	844.50	849.00	7345
2008-07-02	851.25	862.50	825.00	831.75	8095
2008-07-03	828.00	828.00	772.50	786.00	10353
2008-07-07	788.25	794.25	762.00	780.75	5845
2008-07-08	787.50	807.75	771.01	791.25	6040
2008-07-09	798.00	841.50	798.00	806.25	5109
2008-07-10	806.25	825.00	787.50	801.00	5204
2008-07-11	791.25	801.75	780.75	790.50	2100
2008-07-14	808.50	808.50	779.25	785.25	2702
2008-07-15	780.00	808.49	759.75	787.50	3126
2008-07-16	787.50	815.25	777.75	807.75	5220
2008-07-17	824.25	837.75	818.25	831.00	4532
2008-07-18	836.25	836.25	807.00	817.50	2093
2008-07-21	816.00	818.25	806.25	811.50	4271
2008-07-22	810.00	836.25	802.50	834.00	3931
2008-07-23	836.25	870.00	829.50	860.25	3580
2008-07-24	870.00	870.00	807.75	815.25	2839
2008-07-25	824.25	836.25	807.00	822.00	2584
2008-07-28	829.50	829.50	768.75	772.50	4802
2008-07-29	770.25	795.75	770.25	793.50	3324
2008-07-30	806.25	844.50	802.50	832.50	6914
2008-07-31	837.00	858.00	832.50	843.00	2829
2008-08-01	843.75	855.00	780.00	786.75	6235
2008-08-04	786.75	787.50	730.50	741.75	10346
2008-08-05	759.00	760.80	738.75	750.00	9027
2008-08-06	738.75	747.75	716.25	738.75	3791
2008-08-07	738.00	738.00	693.75	699.74	4401
2008-08-08	697.50	723.75	694.50	705.00	5557
2008-08-11	695.25	735.00	695.25	723.00	4941
2008-08-12	734.25	740.25	717.00	739.50	5729
2008-08-13	742.50	772.50	741.00	769.50	9782
2008-08-14	777.00	817.50	758.25	806.25	10855
2008-08-15	810.00	812.25	776.25	789.00	4013
2008-08-18	798.00	798.00	771.75	775.50	1970
2008-08-19	770.25	770.25	735.00	763.50	3920
2008-08-20	762.75	781.50	757.58	781.50	2026
2008-08-21	781.50	783.00	765.83	778.50	1295
2008-08-22	783.75	787.50	774.00	780.75	1474
2008-08-25	772.50	792.00	766.50	771.75	2475
2008-08-26	765.75	768.75	758.25	764.25	2239
2008-08-27	768.00	779.25	759.00	770.25	1694
2008-08-28	775.50	786.75	759.75	783.75	2539
2008-08-29	786.75	786.75	774.00	785.25	4303
2008-09-02	789.00	789.00	751.50	763.50	4919
2008-09-03	768.00	768.00	742.50	746.25	5867
2008-09-04	746.25	746.25	702.00	714.00	4765
2008-09-05	705.00	720.00	668.25	700.50	5824
2008-09-08	721.50	725.25	681.00	686.25	2766
2008-09-09	690.00	690.00	642.00	648.75	5645
2008-09-10	651.00	676.50	647.25	670.50	4674
2008-09-11	654.00	681.75	646.50	674.25	3998
2008-09-12	675.00	729.75	661.50	713.25	4437
2008-09-15	685.50	693.75	652.50	656.25	2499
2008-09-16	650.25	667.50	632.25	658.50	5635
2008-09-17	651.75	660.75	600.00	612.75	5705
2008-09-18	621.00	632.25	545.25	575.25	10784
2008-09-19	615.00	645.00	595.51	630.00	6650
2008-09-22	637.50	641.25	600.75	612.00	2870
2008-09-23	609.75	609.75	523.50	541.50	12046
2008-09-24	555.00	555.00	517.50	540.00	15693
2008-09-25	540.00	549.75	532.50	547.50	8097
2008-09-26	543.75	561.75	525.00	555.00	6415
2008-09-29	549.00	550.50	468.00	504.75	9726
2008-09-30	510.75	526.50	505.50	525.00	3547
2008-10-01	525.00	531.00	502.50	525.00	4628
2008-10-02	530.25	530.25	494.25	513.75	5744
2008-10-03	516.75	527.25	513.75	527.25	5271
2008-10-06	508.50	510.00	460.50	503.25	18255
2008-10-07	509.25	509.25	465.00	483.75	4307
2008-10-08	458.25	466.50	416.25	453.75	8689
2008-10-09	460.50	468.00	396.00	410.25	5037
2008-10-10	392.25	431.25	363.75	402.75	10793
2008-10-13	420.00	479.25	420.00	450.75	3752
2008-10-14	465.75	487.50	425.25	425.25	6696
2008-10-15	412.50	412.50	377.25	381.75	3817
2008-10-16	382.50	393.75	294.75	306.00	34133
2008-10-17	312.75	312.75	276.00	292.50	14169
2008-10-20	303.00	333.00	294.00	327.00	4661
2008-10-21	328.50	348.00	323.25	333.75	3775
2008-10-22	333.75	337.50	305.25	311.25	4282
2008-10-23	315.00	317.25	294.00	301.50	3137
2008-10-24	285.00	300.74	281.25	283.50	2434
2008-10-27	278.25	284.70	261.00	264.00	4867
2008-10-28	279.75	289.50	243.00	250.50	8243
2008-10-29	255.00	262.50	234.00	247.50	4081
2008-10-30	260.25	274.51	251.25	258.00	5130
2008-10-31	262.50	276.00	249.75	270.75	3717
2008-11-03	292.50	312.75	288.75	304.50	5290
2008-11-04	317.25	337.50	311.25	317.25	7059
2008-11-05	323.25	330.00	310.50	312.00	3984
2008-11-06	307.50	316.50	275.25	289.50	5491
2008-11-07	290.25	318.75	286.50	295.49	2402
2008-11-10	315.75	316.51	298.50	304.50	2467
2008-11-11	293.25	310.50	275.25	280.50	2448
2008-11-12	280.50	284.25	236.85	237.75	2737
2008-11-13	233.25	270.00	205.50	269.25	8135
2008-11-14	258.00	258.75	243.00	251.25	4673
2008-11-17	246.00	248.24	233.25	236.25	1870
2008-11-18	242.25	252.74	229.50	234.00	2523
2008-11-19	309.75	309.75	206.25	206.25	4203
2008-11-20	206.25	213.75	150.00	163.50	9311
2008-11-21	169.50	174.75	149.25	152.25	4940
2008-11-24	160.50	178.50	153.75	178.50	8267
2008-11-25	183.75	194.24	152.25	153.00	5641
2008-11-26	168.00	168.00	153.75	166.50	4734
2008-11-28	168.75	172.50	156.00	169.50	2058
2008-12-01	174.75	174.75	145.50	149.42	3584
2008-12-02	163.50	163.50	147.75	152.25	2945
2008-12-03	155.25	159.75	142.50	158.25	2471
2008-12-04	160.50	160.50	138.00	141.75	4252
2008-12-05	138.75	148.50	129.00	135.00	2488
2008-12-08	145.50	161.25	144.00	159.00	7334
2008-12-09	161.25	236.25	159.00	207.75	16628
2008-12-10	254.25	271.50	210.00	228.75	13187
2008-12-11	235.50	235.50	192.75	198.75	5778
2008-12-12	157.50	213.75	151.50	205.50	5220
2008-12-15	222.75	228.00	195.00	200.25	3088
2008-12-16	200.25	221.25	199.50	206.25	4503
2008-12-17	222.75	237.75	206.25	233.25	7633
2008-12-18	243.00	247.50	218.25	223.50	5609
2008-12-19	230.25	232.50	191.25	198.75	5215
2008-12-22	195.00	200.25	172.50	175.50	4268
2008-12-23	172.50	186.00	161.25	165.00	3853
2008-12-24	168.75	177.00	167.25	177.00	960
2008-12-26	179.25	180.75	171.00	180.75	1555
2008-12-29	180.75	182.25	169.50	171.00	1608
2008-12-30	170.25	171.75	163.50	170.25	6200
2008-12-31	168.75	201.75	168.00	191.55	6588
2009-01-02	195.75	223.50	195.75	213.75	5706
2009-01-05	237.75	240.75	213.75	227.25	12807
2009-01-06	241.50	257.25	236.26	250.50	16217
2009-01-07	246.00	246.00	189.00	215.25	9816
2009-01-08	198.75	234.75	191.25	231.75	5786
2009-01-09	245.25	251.25	234.75	234.75	8707
2009-01-12	238.50	238.51	210.00	213.00	4476
2009-01-13	208.50	231.00	207.00	225.00	3098
2009-01-14	220.50	224.24	208.50	214.50	3523
2009-01-15	210.00	224.25	198.75	216.75	5030
2009-01-16	225.00	232.50	206.25	210.00	3366
2009-01-20	207.00	209.26	188.25	191.25	3104
2009-01-21	198.75	208.50	192.75	203.25	2641
2009-01-22	188.25	201.00	180.00	186.00	3367
2009-01-23	176.25	177.00	157.50	168.75	7824
2009-01-26	171.00	177.00	163.50	165.00	2829
2009-01-27	168.75	174.00	165.75	169.50	1894
2009-01-28	178.50	187.50	174.00	176.26	4162
2009-01-29	173.25	173.25	163.49	165.75	4922
2009-01-30	186.00	187.50	165.00	165.00	2273
2009-02-02	165.00	166.50	156.00	156.00	2389
2009-02-03	162.75	171.00	160.50	167.25	3500
2009-02-04	178.50	196.50	172.50	187.50	11318
2009-02-05	189.75	195.00	176.25	186.00	3840
2009-02-06	197.25	213.75	192.75	208.50	12086
2009-02-09	221.25	236.25	213.75	225.00	14418
2009-02-10	228.00	228.75	202.50	207.75	6604
2009-02-11	204.00	216.00	202.50	208.50	2038
2009-02-12	195.75	195.75	162.00	170.25	12220
2009-02-13	168.00	170.25	148.50	168.75	5514
2009-02-17	162.00	162.00	141.00	148.50	5128
2009-02-18	149.25	150.74	123.75	125.25	7038
2009-02-19	129.00	141.75	120.75	120.75	4113
2009-02-20	120.00	120.75	96.00	112.50	7280
2009-02-23	122.25	129.75	107.25	108.75	4223
2009-02-24	111.00	123.00	102.00	122.25	4251
2009-02-25	126.00	126.75	108.30	117.00	3545
2009-02-26	117.75	125.25	114.00	117.00	5597
2009-02-27	111.00	113.25	108.75	110.25	1893
2009-03-02	106.50	111.75	96.00	98.36	2743
2009-03-03	103.50	103.50	89.25	90.74	3863
2009-03-04	96.00	116.25	94.13	108.75	5034
2009-03-05	111.75	111.75	97.50	100.50	6021
2009-03-06	101.25	122.25	100.50	120.75	5050
2009-03-09	119.25	127.50	113.25	114.62	2560
2009-03-10	126.00	127.50	120.00	122.26	2443
2009-03-11	122.25	132.75	120.75	123.75	2941
2009-03-12	122.25	135.00	114.00	135.00	3775
2009-03-13	135.75	135.75	124.50	124.50	1732
2009-03-16	124.50	144.00	124.50	136.49	4188
2009-03-17	154.50	179.85	154.50	165.75	20618
2009-03-18	168.75	178.50	163.50	171.00	9974
2009-03-19	180.00	187.50	180.00	182.25	8373
2009-03-20	186.75	186.75	151.50	154.50	8858
2009-03-23	160.50	176.25	159.00	173.25	5405
2009-03-24	173.25	182.25	165.00	172.50	5015
2009-03-25	165.00	180.00	159.00	168.75	5463
2009-03-26	171.00	183.75	171.00	178.50	4710
2009-03-27	175.50	193.50	165.00	184.50	8405
2009-03-30	174.00	174.00	159.00	166.50	5340
2009-03-31	174.00	176.25	166.50	166.50	2659
2009-04-01	166.50	176.19	162.00	171.75	2058
2009-04-02	182.25	184.50	177.00	177.75	5815
2009-04-03	175.50	207.75	174.00	207.00	7907
2009-04-06	202.50	202.50	187.50	196.50	6281
2009-04-07	191.25	195.75	187.50	187.50	2541
2009-04-08	195.00	195.75	184.50	190.50	1741
2009-04-09	205.50	208.50	199.50	201.75	5677
2009-04-13	210.00	219.75	206.27	219.75	6045
2009-04-14	222.75	232.54	212.25	217.50	11183
2009-04-15	204.00	217.50	199.50	207.75	3491
2009-04-16	216.75	222.00	210.00	216.75	4653
2009-04-17	222.00	236.25	221.25	232.20	8033
2009-04-20	230.25	230.25	213.75	213.75	5311
2009-04-21	213.75	227.25	210.00	221.25	4713
2009-04-22	224.25	231.00	223.50	225.00	4090
2009-04-23	232.50	232.50	215.25	221.25	2759
2009-04-24	228.75	228.75	220.50	225.75	2726
2009-04-27	213.75	221.25	212.25	213.75	2920
2009-04-28	217.50	218.25	211.50	215.25	2077
2009-04-29	218.25	218.25	213.75	214.50	3874
2009-04-30	218.25	243.75	217.50	230.25	13683
2009-05-01	237.75	258.00	230.99	244.50	15519
2009-05-04	262.50	269.25	251.25	254.25	13388
2009-05-05	281.25	281.25	249.00	264.00	10767
2009-05-06	277.50	300.00	260.26	299.25	10590
2009-05-07	311.25	318.75	283.50	294.75	12236
2009-05-08	295.50	301.50	258.75	290.25	10807
2009-05-11	288.75	288.75	270.00	274.51	4188
2009-05-12	280.50	285.75	255.75	270.00	4350
2009-05-13	262.50	262.50	229.50	231.00	7573
2009-05-14	228.75	261.00	225.00	255.00	5844
2009-05-15	262.50	273.75	258.75	261.00	5314
2009-05-18	262.50	271.49	262.50	268.13	1931
2009-05-19	281.25	316.50	281.25	310.50	18701
2009-05-20	350.25	393.75	345.75	357.75	30765
2009-05-21	352.50	393.75	330.00	372.75	24591
2009-05-22	393.75	393.75	372.75	376.50	13945
2009-05-26	390.00	391.49	375.00	386.25	17786
2009-05-27	397.50	408.75	378.00	402.75	19691
2009-05-28	390.00	397.50	330.00	381.00	37060
2009-05-29	384.00	385.50	361.50	365.25	14863
2009-06-01	382.50	382.50	371.25	381.75	13564
2009-06-02	390.00	397.50	380.25	386.25	19985
2009-06-03	393.00	393.00	363.75	373.50	11641
2009-06-04	375.00	384.00	367.50	369.75	11553
2009-06-05	372.00	378.00	360.00	372.00	10631
2009-06-08	367.50	369.00	338.25	345.00	13009
2009-06-09	345.75	365.25	345.00	364.50	10121
2009-06-10	373.50	374.25	357.75	367.50	12914
2009-06-11	365.25	366.19	356.25	359.25	5140
2009-06-12	360.00	360.00	340.50	351.75	7375
2009-06-15	338.25	340.50	326.25	330.75	10367
2009-06-16	330.00	343.50	328.50	330.75	9947
2009-06-17	329.25	330.00	269.25	306.75	15517
2009-06-18	311.25	314.25	297.00	302.25	6460
2009-06-19	300.00	309.75	298.50	299.25	3880
2009-06-22	299.25	300.00	263.25	263.25	8443
2009-06-23	263.25	277.50	257.25	273.75	6881
2009-06-24	272.25	288.75	266.25	273.38	6414
2009-06-25	276.75	280.13	265.50	279.75	5682
2009-06-26	285.75	287.12	273.75	279.00	3942
2009-06-29	278.25	285.00	274.50	278.25	4390
2009-06-30	278.25	282.00	271.58	275.25	2206
2009-07-01	282.75	285.75	277.50	281.25	9818
2009-07-02	277.50	279.00	261.75	269.25	4887
2009-07-06	261.75	262.50	244.50	252.75	7164
2009-07-07	251.25	254.25	246.00	249.00	4027
2009-07-08	249.75	252.74	233.25	239.25	6869
2009-07-09	246.75	267.75	243.01	258.00	5074
2009-07-10	258.75	258.75	245.25	248.25	2634
2009-07-13	249.00	253.49	233.25	238.50	7303
2009-07-14	244.50	260.24	241.50	249.75	10927
2009-07-15	264.75	273.74	258.00	263.25	12387
2009-07-16	258.00	273.75	258.00	262.35	6965
2009-07-17	270.75	270.75	252.75	253.50	7435
2009-07-20	270.00	273.00	255.75	264.75	9123
2009-07-21	274.50	277.50	260.25	264.00	8534
2009-07-22	262.50	266.25	256.50	261.00	4676
2009-07-23	264.75	271.50	259.51	267.00	8556
2009-07-24	267.00	270.00	259.50	263.25	7013
2009-07-27	269.25	292.49	262.50	291.00	14046
2009-07-28	294.00	299.26	276.01	280.50	13234
2009-07-29	283.50	283.50	266.25	266.25	9224
2009-07-30	284.25	284.25	264.00	265.88	12729
2009-07-31	275.25	279.75	258.00	259.50	14492
2009-08-03	270.00	279.75	267.75	270.75	12573
2009-08-04	270.00	277.50	270.00	277.50	5402
2009-08-05	280.50	285.00	271.50	273.00	9143
2009-08-06	277.50	278.25	259.50	262.50	13151
2009-08-07	268.50	270.00	258.00	260.25	8642
2009-08-10	266.25	270.00	261.00	267.75	9301
2009-08-11	271.50	272.85	258.75	261.75	8121
2009-08-12	262.50	265.50	256.50	256.50	8274
2009-08-13	239.25	249.77	229.50	247.50	32745
2009-08-14	255.00	264.45	248.27	262.50	16368
2009-08-17	256.50	256.50	247.50	253.50	7765
2009-08-18	258.75	261.00	251.25	255.75	6151
2009-08-19	253.50	255.00	246.00	249.00	8342
2009-08-20	252.00	254.25	243.75	250.50	8772
2009-08-21	250.50	261.00	250.50	258.75	7438
2009-08-24	262.50	262.50	252.74	258.00	8047
2009-08-25	256.50	258.75	253.50	257.25	5695
2009-08-26	255.00	256.50	249.75	255.75	4409
2009-08-27	252.75	265.50	248.25	264.00	11353
2009-08-28	270.00	270.00	258.75	267.00	8588
2009-08-31	266.25	267.00	255.00	258.75	7252
2009-09-01	261.75	262.50	252.00	258.75	9454
2009-09-02	255.75	257.25	252.75	255.00	4006
2009-09-03	255.00	257.25	252.00	252.75	3200
2009-09-04	255.75	261.75	252.75	261.00	3833
2009-09-08	262.50	264.75	258.00	259.50	5109
2009-09-09	259.50	270.00	258.75	262.50	10426
2009-09-10	265.50	267.75	261.75	264.00	3428
2009-09-11	270.00	278.25	266.24	276.00	13223
2009-09-14	276.00	285.00	270.75	283.50	6199
2009-09-15	285.00	291.75	284.25	285.75	7718
2009-09-16	291.00	304.50	288.75	297.75	12843
2009-09-17	302.25	309.76	288.75	290.25	11755
2009-09-18	294.00	297.75	279.75	293.25	8048
2009-09-21	292.50	294.00	281.25	294.00	9194
2009-09-22	294.00	297.00	285.75	291.75	5115
2009-09-23	292.50	292.50	282.75	286.50	4671
2009-09-24	287.25	287.25	270.75	276.00	7433
2009-09-25	268.50	274.50	266.25	273.75	4348
2009-09-28	273.75	276.74	268.50	274.50	4666
2009-09-29	269.25	271.50	264.75	270.00	7142
2009-09-30	271.50	271.50	260.25	261.00	5954
2009-10-01	265.50	269.25	256.50	257.25	5569
2009-10-02	255.75	255.75	251.25	254.25	6693
2009-10-05	255.00	261.00	252.00	261.00	5520
2009-10-06	261.75	268.50	258.75	261.75	3430
2009-10-07	263.25	267.00	259.50	264.75	1896
2009-10-08	267.00	277.50	267.00	273.75	6645
2009-10-09	270.00	272.25	262.50	269.25	10435
2009-10-12	272.25	272.25	263.25	267.75	2521
2009-10-13	267.00	270.75	263.25	267.00	4350
2009-10-14	269.25	270.15	265.50	267.00	3881
2009-10-15	266.25	266.25	258.00	264.00	6070
2009-10-16	261.75	261.75	254.25	258.00	4152
2009-10-19	255.75	261.00	251.25	255.75	5213
2009-10-20	255.75	262.50	252.75	255.00	7046
2009-10-21	251.25	262.50	251.25	252.75	5145
2009-10-22	254.25	257.25	251.25	255.00	3071
2009-10-23	257.25	258.75	247.50	248.25	5000
2009-10-26	255.75	255.75	240.75	243.00	5056
2009-10-27	258.00	258.00	240.00	244.50	6426
2009-10-28	246.00	246.00	219.75	225.00	11118
2009-10-29	228.75	240.75	228.75	239.25	6369
2009-10-30	238.50	238.50	222.75	228.75	5556
2009-11-02	231.00	232.50	222.75	228.75	3017
2009-11-03	228.00	234.00	223.50	234.00	3283
2009-11-04	240.00	240.00	230.25	231.75	3053
2009-11-05	231.75	243.75	230.25	243.00	4705
2009-11-06	237.75	242.25	231.08	242.25	1772
2009-11-09	240.00	243.75	236.25	242.25	6179
2009-11-10	242.25	242.25	231.00	234.75	5127
2009-11-11	239.25	243.75	233.25	242.25	13273
2009-11-12	243.00	252.75	242.99	249.00	4586
2009-11-13	246.00	251.25	245.25	251.25	1885
2009-11-16	252.75	262.50	252.00	255.00	8456
2009-11-17	252.75	264.00	247.50	258.75	9434
2009-11-18	264.00	269.25	258.75	268.50	21171
2009-11-19	267.00	267.00	256.50	262.50	5666
2009-11-20	267.75	267.75	252.00	259.50	5714
2009-11-23	268.50	268.50	256.50	261.75	8286
2009-11-24	261.75	262.50	245.25	255.00	12006
2009-11-25	255.75	255.75	246.75	249.00	6376
2009-11-27	243.00	246.00	237.75	245.25	3954
2009-11-30	241.50	246.75	237.00	242.25	4692
2009-12-01	244.50	247.50	236.25	243.75	5229
2009-12-02	240.75	243.00	237.75	239.25	4354
2009-12-03	239.25	239.25	235.50	236.25	7661
2009-12-04	239.25	239.25	230.25	232.50	10336
2009-12-07	232.50	235.50	227.25	230.25	5653
2009-12-08	228.00	228.75	225.00	227.25	4837
2009-12-09	225.75	227.26	222.00	223.50	4962
2009-12-10	223.50	228.00	223.50	227.25	5199
2009-12-11	225.75	228.00	225.00	227.25	3097
2009-12-14	225.00	228.76	223.50	225.75	4087
2009-12-15	223.50	226.50	223.50	223.50	3390
2009-12-16	222.00	224.14	207.75	214.50	22432
2009-12-17	213.75	215.25	202.50	207.75	13057
2009-12-18	212.25	212.25	203.25	206.25	5511
2009-12-21	216.75	225.00	211.50	225.00	13354
2009-12-22	225.00	228.00	217.50	222.00	6703
2009-12-23	223.50	223.50	216.00	222.75	5539
2009-12-24	221.25	222.75	217.50	219.75	3300
2009-12-28	218.25	219.75	210.00	211.50	12760
2009-12-29	211.50	214.50	208.50	214.50	4641
2009-12-30	212.25	213.00	198.00	201.75	15755
2009-12-31	204.75	213.00	203.25	211.50	10691
2010-01-04	213.75	222.75	213.00	216.00	5507
2010-01-05	220.50	225.00	217.50	222.75	8520
2010-01-06	228.75	238.50	225.75	234.75	15868
2010-01-07	234.75	237.00	231.75	233.25	6951
2010-01-08	234.75	236.25	232.50	236.25	5145
2010-01-11	240.00	241.50	235.65	240.00	6221
2010-01-12	232.50	234.00	227.25	228.75	7253
2010-01-13	222.00	225.00	218.25	224.25	11855
2010-01-14	223.50	225.00	221.25	223.50	4899
2010-01-15	225.00	225.00	219.00	219.00	6066
2010-01-19	225.00	228.75	222.00	224.25	8780
2010-01-20	225.00	225.00	214.50	219.75	9755
2010-01-21	222.00	222.00	216.00	219.75	9566
2010-01-22	221.25	221.33	211.50	212.25	6461
2010-01-25	217.50	219.75	206.25	209.25	8062
2010-01-26	206.25	210.00	199.50	199.50	7534
2010-01-27	204.00	205.50	199.50	204.00	7596
2010-01-28	204.00	207.75	199.50	206.25	7091
2010-01-29	210.75	210.75	187.50	189.75	13030
2010-02-01	192.00	197.25	188.25	197.25	6341
2010-02-02	199.50	203.25	197.25	203.25	3236
2010-02-03	202.50	204.75	198.75	202.50	3518
2010-02-04	204.00	204.00	197.25	199.50	6681
2010-02-05	198.75	203.25	195.00	201.00	7493
2010-02-08	203.25	204.00	198.75	198.75	2270
2010-02-09	199.50	201.75	198.75	201.75	2283
2010-02-10	200.25	201.75	193.50	197.25	3050
2010-02-11	195.75	202.50	193.50	202.50	2272
2010-02-12	196.50	199.50	193.50	199.50	3472
2010-02-16	202.50	210.00	199.50	209.25	3170
2010-02-17	208.50	213.00	199.50	204.75	4570
2010-02-18	204.00	207.00	201.00	207.00	2522
2010-02-19	203.25	206.25	202.50	206.25	2475
2010-02-22	206.25	210.00	206.25	208.50	5439
2010-02-23	205.50	206.25	196.50	206.25	4797
2010-02-24	195.75	201.75	192.75	200.25	6503
2010-02-25	197.25	206.25	195.00	206.25	5190
2010-02-26	204.75	204.75	199.50	202.50	1958
2010-03-01	201.00	206.26	198.75	203.25	3304
2010-03-02	205.50	209.25	201.00	209.25	3175
2010-03-03	209.25	216.75	208.50	211.50	5271
2010-03-04	208.50	215.25	208.49	214.50	4110
2010-03-05	214.50	216.00	210.00	213.75	3102
2010-03-08	213.75	219.00	208.50	214.50	5535
2010-03-09	211.50	214.50	206.25	210.75	4592
2010-03-10	213.75	213.75	209.25	211.50	4011
2010-03-11	213.00	216.75	210.75	216.75	4530
2010-03-12	216.75	219.74	211.50	216.00	4317
2010-03-15	212.25	215.24	207.00	207.75	3759
2010-03-16	207.00	211.50	206.25	206.25	2243
2010-03-17	209.25	216.00	208.50	210.75	5600
2010-03-18	213.00	213.75	210.00	212.25	2004
2010-03-19	212.25	216.75	206.25	213.75	5478
2010-03-22	213.00	213.75	208.50	211.50	2605
2010-03-23	210.75	216.00	210.00	211.50	2673
2010-03-24	210.00	213.75	210.00	212.25	3093
2010-03-25	214.50	217.50	212.25	214.50	5840
2010-03-26	214.50	222.00	214.50	221.25	8107
2010-03-29	222.75	226.50	219.75	222.00	5363
2010-03-30	227.25	227.25	219.00	220.50	3828
2010-03-31	225.00	225.00	213.00	218.25	4679
2010-04-01	218.25	221.25	214.50	219.00	4614
2010-04-05	219.00	223.50	216.75	223.50	3467
2010-04-06	219.75	226.50	219.00	220.50	4061
2010-04-07	221.25	225.75	217.50	223.50	3531
2010-04-08	220.50	222.00	217.50	222.00	1958
2010-04-09	222.75	225.00	220.50	224.25	1995
2010-04-12	225.75	226.50	219.75	222.00	3468
2010-04-13	225.00	225.00	219.75	219.75	3009
2010-04-14	223.50	224.25	219.00	219.75	4461
2010-04-15	219.75	225.00	219.75	222.00	3943
2010-04-16	223.50	223.50	213.75	218.25	6666
2010-04-19	213.75	219.00	213.00	216.75	4159
2010-04-20	216.00	220.50	216.00	216.00	3435
2010-04-21	220.50	220.50	213.00	215.63	2925
2010-04-22	213.75	216.00	213.00	215.25	2138
2010-04-23	217.50	217.50	213.75	217.50	4551
2010-04-26	217.50	220.50	214.50	219.75	3200
2010-04-27	219.00	222.00	216.75	216.75	5159
2010-04-28	216.75	218.25	213.75	213.75	5494
2010-04-29	215.25	216.75	213.75	216.00	2579
2010-04-30	213.75	217.50	212.25	213.75	2952
2010-05-03	214.50	217.50	211.50	213.75	3399
2010-05-04	212.25	212.25	206.25	209.25	5748
2010-05-05	209.25	210.75	201.00	210.75	5667
2010-05-06	208.50	209.25	187.50	198.75	9165
2010-05-07	198.75	201.75	183.00	192.00	6205
2010-05-10	199.50	202.50	195.00	199.50	3093
2010-05-11	198.75	208.50	198.75	205.50	2910
2010-05-12	209.25	216.75	208.50	216.75	4982
2010-05-13	216.75	224.25	215.25	222.75	6472
2010-05-14	217.50	222.75	208.50	215.25	3760
2010-05-17	211.50	220.50	210.00	216.00	2375
2010-05-18	213.75	219.75	209.25	212.25	2133
2010-05-19	208.50	210.00	198.75	203.25	4410
2010-05-20	200.25	200.25	187.50	192.75	6350
2010-05-21	192.75	201.75	189.00	195.00	4976
2010-05-24	198.00	198.75	194.25	196.50	1546
2010-05-25	189.00	195.00	187.50	193.50	4321
2010-05-26	195.00	201.01	191.25	197.25	4633
2010-05-27	201.00	206.25	198.75	204.00	2312
2010-05-28	202.50	205.50	200.25	204.00	1550
2010-06-01	205.50	205.50	198.75	198.75	1688
2010-06-02	198.75	202.50	197.25	202.50	1916
2010-06-03	201.75	206.25	197.25	201.75	1503
2010-06-04	200.25	201.75	192.00	193.50	1052
2010-06-07	194.25	198.75	189.75	196.50	2023
2010-06-08	194.25	199.50	188.26	193.50	2307
2010-06-09	194.25	198.75	191.25	194.25	1315
2010-06-10	195.00	198.75	193.50	196.50	1169
2010-06-11	193.50	200.25	193.50	200.25	1622
2010-06-14	201.00	204.75	196.50	200.25	1301
2010-06-15	200.25	206.25	200.25	204.00	1479
2010-06-16	202.50	207.75	202.50	207.75	1715
2010-06-17	210.00	210.00	200.25	201.75	769
2010-06-18	201.00	204.00	198.75	200.25	1501
2010-06-21	202.50	206.25	196.50	198.75	1454
2010-06-22	198.75	200.25	192.00	196.50	2223
2010-06-23	192.75	193.50	189.02	192.75	1495
2010-06-24	189.75	192.75	189.00	191.25	1131
2010-06-25	191.25	192.08	188.25	189.00	931
2010-06-28	190.50	190.50	187.50	189.75	1623
2010-06-29	187.50	189.01	181.50	183.75	2668
2010-06-30	184.50	184.50	180.00	181.50	1988
2010-07-01	183.00	183.00	172.50	180.75	2537
2010-07-02	179.25	180.00	168.00	171.00	2828
2010-07-06	171.00	176.25	166.13	168.00	3666
2010-07-07	168.75	179.25	167.25	179.25	1013
2010-07-08	180.00	180.75	173.25	180.00	1561
2010-07-09	177.75	180.00	174.00	179.25	1205
2010-07-12	179.25	181.50	176.25	181.50	526
2010-07-13	181.50	183.75	180.00	181.50	977
2010-07-14	182.25	186.75	180.00	183.75	727
2010-07-15	185.25	186.75	176.25	185.25	1141
2010-07-16	180.75	186.75	180.75	183.00	1920
2010-07-19	183.00	186.00	179.25	180.75	1086
2010-07-20	176.25	183.00	176.25	183.00	728
2010-07-21	183.00	185.25	180.00	185.25	1486
2010-07-22	184.50	189.75	184.50	187.50	1638
2010-07-23	186.00	194.25	186.00	194.25	1181
2010-07-26	194.25	198.75	192.75	196.50	1495
2010-07-27	199.50	200.25	195.00	197.25	1442
2010-07-28	194.25	197.25	190.50	192.00	1083
2010-07-29	195.75	199.50	193.50	196.50	639
2010-07-30	192.00	199.50	191.25	197.25	982
2010-08-02	199.50	203.25	198.00	202.50	1350
2010-08-03	204.75	206.25	201.00	206.25	2202
2010-08-04	206.25	207.75	204.00	206.25	1124
2010-08-05	204.00	211.50	204.00	210.00	1749
2010-08-06	204.75	213.00	204.00	209.25	969
2010-08-09	209.25	215.25	207.75	215.25	1586
2010-08-10	213.75	217.50	207.00	213.75	3353
2010-08-11	217.50	217.50	207.00	214.50	2155
2010-08-12	214.50	217.50	210.00	216.00	1969
2010-08-13	214.50	221.25	214.50	219.00	2162
2010-08-16	215.25	221.25	213.75	220.50	1564
2010-08-17	219.75	221.63	217.50	219.00	1332
2010-08-18	220.50	221.25	217.50	218.25	1415
2010-08-19	219.00	222.75	214.50	216.75	1994
2010-08-20	217.50	221.25	215.25	218.25	2396
2010-08-23	215.25	219.75	215.25	217.50	2600
2010-08-24	215.25	218.25	210.00	218.25	4452
2010-08-25	216.75	216.75	208.50	212.25	2037
2010-08-26	211.50	213.75	207.00	209.25	1156
2010-08-27	207.75	212.25	207.00	211.50	1147
2010-08-30	211.50	218.25	208.50	212.25	1396
2010-08-31	210.75	212.25	208.50	209.25	1493
2010-09-01	213.75	213.75	208.50	213.00	2735
2010-09-02	213.00	213.75	209.25	213.75	1797
2010-09-03	213.75	216.00	210.75	215.25	2208
2010-09-07	215.25	215.25	210.00	213.75	981
2010-09-08	215.25	218.55	213.75	218.25	1835
2010-09-09	219.00	219.00	215.40	216.75	690
2010-09-10	216.75	217.50	212.25	216.75	1060
2010-09-13	216.75	217.50	213.75	216.00	1026
2010-09-14	214.50	217.58	213.00	216.00	1219
2010-09-15	215.25	216.00	212.25	214.50	1123
2010-09-16	213.75	216.75	213.75	216.75	386
2010-09-17	215.25	218.25	210.75	218.25	1281
2010-09-20	217.50	218.25	215.25	217.50	802
2010-09-21	215.25	218.25	214.50	214.50	1231
2010-09-22	213.00	217.50	212.25	217.50	687
2010-09-23	215.25	215.25	212.25	215.25	549
2010-09-24	213.75	217.50	213.75	215.25	1011
2010-09-27	216.75	216.75	211.50	214.50	1509
2010-09-28	213.75	216.00	212.25	213.00	997
2010-09-29	211.50	213.75	209.25	213.00	1570
2010-09-30	213.00	213.75	209.25	213.75	1096
2010-10-01	213.75	215.25	213.00	214.50	784
2010-10-04	213.00	214.50	207.75	208.50	1492
2010-10-05	212.25	216.75	210.00	216.75	1629
2010-10-06	217.50	217.50	213.75	216.00	582
2010-10-07	217.50	217.50	210.75	211.50	876
2010-10-08	212.25	216.00	212.25	214.50	870
2010-10-11	213.00	216.75	213.00	213.75	983
2010-10-12	212.25	213.75	209.25	212.25	865
2010-10-13	213.00	214.50	212.25	213.75	1901
2010-10-14	211.50	213.75	211.50	213.75	689
2010-10-15	213.75	214.50	212.25	213.75	527
2010-10-18	211.50	213.75	210.75	212.25	583
2010-10-19	210.00	212.25	210.00	210.75	680
2010-10-20	210.00	212.25	209.25	210.00	1135
2010-10-21	211.50	211.50	204.00	207.75	2193
2010-10-22	209.25	215.25	207.75	215.25	2636
2010-10-25	216.00	217.50	216.00	217.50	1474
2010-10-26	215.25	217.50	215.25	216.00	1058
2010-10-27	214.50	219.00	214.50	219.00	1879
2010-10-28	217.50	219.00	215.25	217.50	1274
2010-10-29	217.50	220.50	216.00	219.00	1377
2010-11-01	217.50	217.50	214.50	217.50	1001
2010-11-02	217.50	218.25	213.75	218.25	1835
2010-11-03	217.50	219.00	215.25	219.00	3409
2010-11-04	217.50	221.25	217.49	220.50	4783
2010-11-05	219.00	238.50	218.25	237.00	10488
2010-11-08	237.00	242.25	234.00	237.00	3324
2010-11-09	240.00	240.75	230.25	231.00	2357
2010-11-10	231.00	237.75	231.00	237.75	1319
2010-11-11	235.50	235.50	228.00	235.50	2118
2010-11-12	232.50	232.50	229.50	232.50	1208
2010-11-15	232.50	235.50	230.25	232.50	889
2010-11-16	227.25	232.50	219.75	226.50	3328
2010-11-17	225.00	225.00	220.50	222.00	1288
2010-11-18	227.25	228.75	225.00	227.25	1935
2010-11-19	228.00	228.00	222.00	225.75	2118
2010-11-22	224.25	225.74	222.00	222.00	1613
2010-11-23	221.25	222.00	214.50	218.25	2909
2010-11-24	219.00	221.25	216.00	219.00	2166
2010-11-26	213.75	216.75	212.25	213.75	993
2010-11-29	213.75	214.50	207.00	210.00	3486
2010-11-30	207.75	215.25	206.25	215.25	3538
2010-12-01	219.75	221.25	216.00	220.50	3256
2010-12-02	220.50	220.88	217.50	219.00	4796
2010-12-03	219.00	228.75	216.75	226.50	5847
2010-12-06	224.25	231.00	222.75	230.25	6590
2010-12-07	231.75	231.75	226.50	228.75	5002
2010-12-08	226.50	226.50	221.25	224.25	3149
2010-12-09	224.25	225.00	216.75	218.25	3050
2010-12-10	217.50	219.75	212.25	213.75	5815
2010-12-13	214.50	215.25	210.00	214.50	2916
2010-12-14	216.00	216.00	208.50	212.25	2933
2010-12-15	210.75	212.25	207.75	210.75	2521
2010-12-16	210.00	210.75	206.25	207.75	1744
2010-12-17	207.00	207.74	204.00	206.25	2290
2010-12-20	206.25	206.25	202.50	204.75	3062
2010-12-21	204.75	206.25	202.50	205.50	2103
2010-12-22	205.50	206.25	197.25	201.75	6439
2010-12-23	202.50	205.50	200.26	204.00	1403
2010-12-27	202.50	203.25	198.75	203.25	1735
2010-12-28	201.75	204.75	198.75	200.25	1669
2010-12-29	201.75	206.25	200.25	203.25	2319
2010-12-30	203.25	204.08	200.25	201.75	1549
2010-12-31	200.25	201.75	198.00	200.25	2374
2011-01-03	202.50	203.25	201.00	203.25	1719
2011-01-04	202.50	203.25	200.33	203.25	1180
2011-01-05	204.75	205.50	201.00	204.00	1988
2011-01-06	207.00	209.25	203.25	204.94	2867
2011-01-07	206.25	206.25	204.00	206.25	782
2011-01-10	206.25	210.00	204.75	209.25	1528
2011-01-11	209.25	210.00	204.75	208.50	1492
2011-01-12	209.25	209.25	202.50	204.75	2116
2011-01-13	206.25	207.75	204.00	207.75	1530
2011-01-14	206.25	207.75	202.50	207.00	1865
2011-01-18	206.25	206.33	202.50	202.50	4166
2011-01-19	203.25	204.00	202.50	204.00	1977
2011-01-20	196.50	203.25	196.50	203.25	2726
2011-01-21	203.25	204.75	199.50	203.25	2117
2011-01-24	203.25	203.25	199.50	201.00	986
2011-01-25	200.25	200.25	195.75	198.00	1625
2011-01-26	197.25	199.50	195.75	199.50	3541
2011-01-27	198.75	198.75	195.75	198.75	1481
2011-01-28	198.00	198.00	192.75	195.00	1912
2011-01-31	195.00	195.00	191.25	194.25	974
2011-02-01	193.50	194.25	188.25	191.25	3900
2011-02-02	191.25	192.00	189.00	189.75	1993
2011-02-03	189.00	190.89	187.50	189.00	1909
2011-02-04	189.00	190.50	186.00	187.50	1750
2011-02-07	187.50	187.50	183.00	183.75	2440
2011-02-08	183.00	186.75	182.25	184.50	1555
2011-02-09	186.75	187.50	183.00	184.50	2815
2011-02-10	183.75	187.50	181.50	183.75	1197
2011-02-11	183.75	184.50	181.50	184.50	1529
2011-02-14	184.50	186.75	178.50	180.00	7872
2011-02-15	180.00	182.25	176.25	182.25	9602
2011-02-16	183.75	186.00	183.00	183.75	4031
2011-02-17	183.75	186.00	181.50	186.00	2210
2011-02-18	184.50	185.99	182.25	183.75	1846
2011-02-22	183.75	186.75	182.25	183.75	2683
2011-02-23	194.25	195.00	189.00	193.50	4406
2011-02-24	195.00	195.75	193.50	194.93	2355
2011-02-25	196.50	196.50	194.25	195.00	4229
2011-02-28	195.75	198.00	193.50	195.00	4386
2011-03-01	194.25	198.75	194.25	194.25	1956
2011-03-02	192.75	195.00	186.75	191.25	1832
2011-03-03	191.25	193.50	188.00	192.00	3616
2011-03-04	192.75	192.75	188.25	192.75	1283
2011-03-07	192.75	192.75	185.25	189.75	1719
2011-03-08	189.00	191.25	185.25	186.75	820
2011-03-09	185.25	186.76	183.75	185.25	1011
2011-03-10	183.75	186.75	180.75	183.00	1428
2011-03-11	184.50	187.50	181.50	187.50	1449
2011-03-14	186.00	186.75	183.75	186.75	816
2011-03-15	182.25	185.25	180.75	185.25	2142
2011-03-16	183.00	184.50	176.25	177.75	5688
2011-03-17	180.00	184.50	177.00	177.00	1268
2011-03-18	180.00	186.00	177.00	185.25	2881
2011-03-21	188.25	188.25	183.00	184.50	1951
2011-03-22	183.75	186.00	181.50	183.75	1050
2011-03-23	186.00	186.75	181.50	184.50	1139
2011-03-24	184.50	186.00	182.25	182.25	4865
2011-03-25	183.00	183.75	181.50	183.00	2090
2011-03-28	183.00	183.75	181.50	183.00	990
2011-03-29	182.25	184.38	180.75	182.25	1467
2011-03-30	182.25	184.49	180.00	182.25	2518
2011-03-31	183.00	183.85	178.50	180.00	1286
2011-04-01	180.00	183.75	178.50	180.75	3175
2011-04-04	181.50	183.75	178.50	180.00	2422
2011-04-05	180.00	183.70	175.50	177.75	4794
2011-04-06	177.75	177.75	174.00	175.51	8601
2011-04-07	174.75	177.00	174.75	175.50	2370
2011-04-08	176.25	179.26	175.50	178.50	1538
2011-04-11	177.75	179.25	174.75	177.00	1663
2011-04-12	177.00	177.00	170.25	172.50	3384
2011-04-13	172.50	174.00	170.25	171.00	1369
2011-04-14	171.00	174.60	171.00	172.50	1039
2011-04-15	171.75	183.75	171.00	177.00	2585
2011-04-18	177.00	177.00	172.50	173.25	1135
2011-04-19	172.50	177.00	171.75	175.50	1537
2011-04-20	177.75	177.75	171.75	173.25	3921
2011-04-21	172.50	172.55	171.00	172.50	1549
2011-04-25	172.50	174.00	171.00	174.00	1804
2011-04-26	173.25	177.00	173.25	174.00	1358
2011-04-27	173.25	174.75	172.50	174.00	1107
2011-04-28	174.00	174.75	172.50	174.00	867
2011-04-29	174.00	177.00	174.00	176.25	1367
2011-05-02	176.25	180.75	175.50	180.75	2163
2011-05-03	179.25	183.00	178.50	180.75	1106
2011-05-04	180.00	180.75	176.25	176.25	1864
2011-05-05	175.50	177.00	174.04	175.50	745
2011-05-06	175.50	178.50	175.50	177.00	1356
2011-05-09	177.00	180.00	175.50	177.75	831
2011-05-10	177.00	180.00	177.00	180.00	757
2011-05-11	180.00	180.00	175.50	176.25	1423
2011-05-12	176.25	176.25	170.25	172.50	3924
2011-05-13	180.75	181.50	175.50	176.25	4998
2011-05-16	175.50	176.25	170.25	172.50	3905
2011-05-17	171.00	172.50	168.00	169.50	3992
2011-05-18	168.75	169.50	164.01	165.75	7939
2011-05-19	165.00	166.50	164.25	165.75	4522
2011-05-20	165.00	165.75	164.25	165.00	1018
2011-05-23	162.75	164.25	159.75	161.25	4019
2011-05-24	161.25	165.00	159.00	161.25	2639
2011-05-25	159.75	161.25	156.00	158.25	3449
2011-05-26	155.25	157.50	148.51	153.00	6839
2011-05-27	153.00	153.00	149.25	150.75	4318
2011-05-31	150.00	159.00	150.00	159.00	3473
2011-06-01	159.00	161.25	157.50	159.00	1723
2011-06-02	159.75	164.25	159.75	164.25	2608
2011-06-03	164.25	164.25	160.50	164.25	1137
2011-06-06	163.50	163.50	159.00	160.50	1019
2011-06-07	160.50	160.50	153.75	154.50	2635
2011-06-08	155.25	156.75	150.00	151.50	2304
2011-06-09	151.50	153.75	150.37	153.00	903
2011-06-10	153.75	157.50	151.50	155.25	1788
2011-06-13	155.25	155.25	152.25	154.50	1079
2011-06-14	156.00	156.00	150.75	153.75	1278
2011-06-15	152.25	152.25	147.75	150.00	2118
2011-06-16	149.25	152.25	149.25	150.00	798
2011-06-17	150.00	150.75	146.25	149.25	1983
2011-06-20	148.50	154.50	147.00	154.50	2281
2011-06-21	154.50	159.00	154.50	159.00	1635
2011-06-22	156.00	158.25	154.50	157.50	916
2011-06-23	157.50	158.25	153.75	158.25	1263
2011-06-24	157.50	157.61	154.50	156.75	512
2011-06-27	158.25	159.00	155.25	156.75	820
2011-06-28	156.00	156.00	154.50	156.00	526
2011-06-29	156.00	157.50	154.50	157.50	907
2011-06-30	157.50	157.50	154.50	155.25	916
2011-07-01	155.25	156.00	153.75	154.50	1373
2011-07-05	157.50	157.50	150.75	152.25	2505
2011-07-06	152.25	156.00	150.75	152.25	1627
2011-07-07	152.25	156.75	150.75	154.50	2551
2011-07-08	153.00	154.50	150.00	154.50	1952
2011-07-11	152.25	153.86	149.25	153.75	1945
2011-07-12	150.75	153.17	149.25	151.50	1459
2011-07-13	151.50	152.25	150.00	152.25	1187
2011-07-14	153.75	153.75	150.00	152.25	1665
2011-07-15	153.00	153.00	150.00	150.00	872
2011-07-18	150.00	150.75	147.75	150.75	2003
2011-07-19	124.50	127.50	120.75	123.00	193333
2011-07-20	124.50	128.25	123.75	128.25	29277
2011-07-21	128.25	130.50	125.25	128.25	13057
2011-07-22	129.75	129.75	123.75	124.31	6895
2011-07-25	124.50	125.25	112.50	117.00	23661
2011-07-26	114.75	119.25	113.25	117.75	10532
2011-07-27	118.50	120.00	111.00	111.75	8541
2011-07-28	111.75	114.75	110.25	110.25	6420
2011-07-29	111.75	120.75	109.50	117.00	7773
2011-08-01	117.00	119.25	114.00	117.00	5126
2011-08-02	117.75	117.75	113.25	113.25	5890
2011-08-03	114.00	114.75	109.50	113.25	5684
2011-08-04	112.50	113.25	105.75	108.00	11459
2011-08-05	107.25	108.00	100.50	104.25	10051
2011-08-08	99.75	103.50	75.00	92.25	17836
2011-08-09	92.25	105.00	91.50	104.25	6497
2011-08-10	108.00	109.50	101.25	105.75	7063
2011-08-11	108.75	111.00	105.75	111.00	5277
2011-08-12	113.25	114.00	111.75	113.25	4624
2011-08-15	119.25	119.25	113.25	114.75	3176
2011-08-16	115.50	116.25	112.50	115.50	2038
2011-08-17	117.75	117.75	114.00	116.25	2237
2011-08-18	114.75	114.75	105.75	109.50	6454
2011-08-19	107.25	111.83	105.83	111.75	5833
2011-08-22	116.25	116.25	108.75	111.00	9541
2011-08-23	109.50	110.18	102.75	108.75	6848
2011-08-24	105.75	109.50	105.75	108.75	1286
2011-08-25	109.50	109.50	102.00	105.00	2255
2011-08-26	105.00	105.00	101.25	102.75	4790
2011-08-29	106.50	106.50	102.00	105.75	4063
2011-08-30	105.75	111.00	105.00	110.25	3106
2011-08-31	111.00	111.00	105.75	106.50	2566
2011-09-01	107.25	110.25	105.00	109.50	2810
2011-09-02	107.25	107.25	105.00	106.50	1760
2011-09-06	102.00	105.00	101.25	102.75	2358
2011-09-07	103.50	107.25	103.50	106.50	1430
2011-09-08	106.50	107.25	103.50	103.50	2389
2011-09-09	103.50	104.25	98.25	99.00	4282
2011-09-12	97.50	99.75	96.75	99.00	1198
2011-09-13	99.00	104.25	98.99	102.75	2365
2011-09-14	102.75	108.75	102.75	108.75	2477
2011-09-15	109.50	110.25	107.25	107.25	1385
2011-09-16	108.00	108.28	105.00	106.50	1791
2011-09-19	105.00	105.75	101.25	105.75	3167
2011-09-20	104.25	105.75	103.50	105.13	2361
2011-09-21	104.25	105.75	100.50	100.50	1829
2011-09-22	98.25	101.25	93.75	94.50	4016
2011-09-23	93.75	96.00	92.25	94.50	2819
2011-09-26	98.25	98.25	91.50	96.00	2730
2011-09-27	97.50	102.00	96.75	99.75	2219
2011-09-28	99.00	101.10	95.25	96.75	1065
2011-09-29	99.00	99.00	94.50	98.25	1626
2011-09-30	95.25	98.25	93.75	96.75	1104
2011-10-03	95.25	96.00	85.50	86.25	4496
2011-10-04	85.50	90.75	78.75	90.00	6002
2011-10-05	90.00	93.75	87.00	91.50	2424
2011-10-06	90.00	96.00	89.25	93.00	2666
2011-10-07	92.25	93.00	90.00	92.25	1408
2011-10-10	93.00	96.75	92.87	96.00	2170
2011-10-11	96.00	99.75	95.25	97.50	3003
2011-10-12	97.50	100.50	97.50	100.50	3744
2011-10-13	99.75	99.75	96.00	99.75	1362
2011-10-14	100.50	102.75	99.01	102.75	1887
2011-10-17	102.75	102.75	98.25	100.50	2957
2011-10-18	99.75	102.75	98.25	102.75	950
2011-10-19	102.75	104.25	101.25	103.50	1308
2011-10-20	104.25	104.25	99.00	104.25	977
2011-10-21	103.50	103.50	100.50	101.25	1569
2011-10-24	101.25	105.00	101.25	105.00	1867
2011-10-25	104.25	105.00	102.75	105.00	787
2011-10-26	105.00	105.00	99.75	103.50	1530
2011-10-27	105.00	109.88	103.50	108.00	5226
2011-10-28	108.00	108.00	105.38	107.25	1552
2011-10-31	105.00	105.00	100.50	104.25	2353
2011-11-01	101.25	102.75	100.50	102.00	1324
2011-11-02	104.25	104.25	99.00	102.00	1674
2011-11-03	102.00	102.00	98.25	99.75	1535
2011-11-04	99.75	102.00	98.25	102.00	750
2011-11-07	102.00	103.50	99.00	103.50	1461
2011-11-08	102.75	103.20	100.50	101.25	2288
2011-11-09	98.25	101.25	98.25	100.50	2507
2011-11-10	102.00	102.75	99.75	101.25	1740
2011-11-11	101.25	102.75	98.25	99.00	4730
2011-11-14	99.75	100.50	98.25	98.25	1509
2011-11-15	97.50	99.75	97.50	98.25	1398
2011-11-16	99.00	99.00	95.25	96.75	4143
2011-11-17	96.75	98.29	94.50	95.25	1533
2011-11-18	96.75	99.00	94.50	95.25	1704
2011-11-21	96.00	96.00	93.75	96.00	2957
2011-11-22	96.00	96.00	91.50	93.00	3449
2011-11-23	94.50	96.75	91.50	96.75	4570
2011-11-25	93.75	99.00	88.50	91.50	7723
2011-11-28	93.00	94.50	90.00	90.75	3252
2011-11-29	90.00	92.25	87.00	89.25	2903
2011-11-30	92.25	92.25	82.50	87.75	6048
2011-12-01	89.25	89.25	81.75	82.50	4520
2011-12-02	82.50	84.00	82.43	83.25	5575
2011-12-05	84.75	85.50	82.50	84.00	3479
2011-12-06	82.50	84.00	79.50	79.50	3952
2011-12-07	81.75	84.00	80.25	83.25	5986
2011-12-08	82.50	83.25	79.50	82.50	3882
2011-12-09	81.75	82.50	80.25	81.75	3264
2011-12-12	81.00	81.74	79.50	80.25	4161
2011-12-13	81.00	81.75	77.25	78.75	3431
2011-12-14	78.75	78.76	74.25	75.75	8347
2011-12-15	75.00	75.75	74.25	74.70	4463
2011-12-16	75.00	75.75	73.50	74.25	3444
2011-12-19	74.74	75.00	72.00	74.25	2884
2011-12-20	74.25	74.25	64.52	67.50	20845
2011-12-21	67.50	69.00	66.17	69.00	6058
2011-12-22	68.25	69.00	66.68	67.50	3369
2011-12-23	67.13	68.72	66.75	68.25	4141
2011-12-27	67.50	67.88	66.00	67.50	2638
2011-12-28	67.50	69.38	64.50	66.00	4361
2011-12-29	66.75	67.50	66.00	66.38	3486
2011-12-30	66.00	67.50	66.00	66.77	3120
2012-01-03	67.50	72.38	67.50	69.75	8494
2012-01-04	68.25	69.02	67.50	67.58	2498
2012-01-05	67.50	71.25	67.50	71.24	2262
2012-01-06	71.24	72.41	69.75	71.25	838
2012-01-09	71.25	71.33	69.00	71.25	1561
2012-01-10	71.25	73.50	70.50	71.25	2508
2012-01-11	71.25	72.00	69.75	71.25	1361
2012-01-12	71.25	75.00	69.38	71.25	9827
2012-01-13	70.50	71.09	67.88	69.01	2397
2012-01-17	72.75	72.75	66.75	67.50	4684
2012-01-18	68.63	70.50	66.00	70.39	2848
2012-01-19	70.50	71.25	67.61	70.50	3913
2012-01-20	68.25	70.24	67.73	68.99	4787
2012-01-23	68.63	74.25	68.25	73.50	6676
2012-01-24	74.25	75.00	71.26	73.50	4906
2012-01-25	75.00	78.75	73.50	78.75	7617
2012-01-26	79.50	82.50	78.00	81.75	7865
2012-01-27	82.50	84.00	78.75	84.00	6784
2012-01-30	84.00	92.25	83.25	87.75	10801
2012-01-31	87.75	89.25	80.25	85.50	7082
2012-02-01	84.75	86.24	81.00	81.75	5213
2012-02-02	82.50	82.50	79.50	81.00	4435
2012-02-03	83.25	87.75	82.50	87.75	6759
2012-02-06	87.75	88.50	84.75	87.75	14046
2012-02-07	87.75	87.75	82.50	87.00	7497
2012-02-08	85.50	87.00	83.25	86.25	4781
2012-02-09	87.75	87.75	84.75	87.00	5892
2012-02-10	87.00	87.00	81.00	84.00	9841
2012-02-13	86.25	88.50	83.63	85.50	11532
2012-02-14	87.75	94.50	80.25	81.75	69586
2012-02-15	86.25	86.25	75.75	75.75	28714
2012-02-16	71.25	74.99	68.27	74.99	28614
2012-02-17	73.50	74.25	72.02	72.38	6791
2012-02-21	75.00	79.50	74.25	76.50	14606
2012-02-22	76.50	78.75	76.50	78.00	6008
2012-02-23	78.00	78.00	75.75	76.50	11171
2012-02-24	75.00	78.00	72.45	72.53	12877
2012-02-27	72.45	75.75	72.45	75.75	3834
2012-02-28	76.50	76.50	73.58	75.75	4374
2012-02-29	75.00	75.75	72.83	72.90	4260
2012-03-01	75.00	75.00	72.08	75.00	2038
2012-03-02	73.50	73.50	71.25	71.26	4048
2012-03-05	72.00	72.00	67.20	69.15	9417
2012-03-06	69.41	69.43	66.41	66.90	5077
2012-03-07	71.25	71.26	67.67	69.20	3130
2012-03-08	69.75	69.75	67.88	68.83	2215
2012-03-09	68.25	68.25	66.86	68.12	2967
2012-03-12	66.38	67.54	66.38	67.50	2994
2012-03-13	67.13	67.50	65.81	67.50	4655
2012-03-14	67.50	70.35	66.19	70.35	2995
2012-03-15	71.25	72.00	67.69	70.35	3164
2012-03-16	69.75	76.51	69.00	75.75	16712
2012-03-19	78.00	78.00	73.50	73.54	7729
2012-03-20	74.18	74.18	70.50	73.50	3280
2012-03-21	73.50	74.03	71.41	72.71	865
2012-03-22	73.50	73.50	70.43	70.85	1957
2012-03-23	69.83	70.88	69.83	70.50	1325
2012-03-26	71.25	71.25	67.77	68.63	3491
2012-03-27	69.00	70.50	68.99	69.75	1079
2012-03-28	69.75	69.75	67.50	67.50	1974
2012-03-29	67.50	68.12	66.08	67.01	2209
2012-03-30	67.50	69.75	66.08	67.49	3167
2012-04-02	67.50	69.75	65.66	66.75	2735
2012-04-03	66.75	66.75	64.50	66.00	2904
2012-04-04	64.88	66.75	64.88	65.41	5094
2012-04-05	66.30	66.74	65.37	66.01	2423
2012-04-09	66.00	67.50	64.50	65.90	3140
2012-04-10	66.75	67.42	64.47	64.88	2208
2012-04-11	64.58	66.00	64.50	64.88	5242
2012-04-12	64.50	70.50	64.50	66.76	6372
2012-04-13	67.50	69.00	64.95	65.25	1264
2012-04-16	65.25	65.99	64.50	65.25	1438
2012-04-17	66.00	67.50	65.33	66.04	886
2012-04-18	66.01	68.25	66.00	68.25	2169
2012-04-19	67.50	70.40	67.50	69.97	3063
2012-04-20	70.42	71.25	68.25	70.50	1933
2012-04-23	69.75	71.24	67.88	70.42	1415
2012-04-24	70.42	72.00	67.88	72.00	2903
2012-04-25	72.00	74.25	71.96	73.49	2894
2012-04-26	74.18	74.78	72.00	74.70	3188
2012-04-27	74.25	74.87	72.75	74.25	2173
2012-04-30	72.75	75.00	72.75	74.93	3848
2012-05-01	75.00	75.00	70.49	71.87	2102
2012-05-02	71.27	71.35	68.25	69.00	1548
2012-05-03	68.42	69.75	68.25	68.67	1392
2012-05-04	68.25	69.75	66.75	67.50	2166
2012-05-07	67.50	67.50	65.25	66.00	2393
2012-05-08	66.00	67.50	64.61	65.26	1197
2012-05-09	65.25	65.25	63.75	64.88	1679
2012-05-10	64.50	66.00	64.50	64.50	890
2012-05-11	64.50	65.24	63.95	64.50	1256
2012-05-14	64.54	65.25	63.79	63.79	1300
2012-05-15	64.50	65.22	61.58	61.91	2549
2012-05-16	62.25	62.25	54.00	54.75	5365
2012-05-17	54.75	56.25	53.45	54.75	4041
2012-05-18	56.25	56.86	54.94	55.54	2159
2012-05-21	56.25	56.85	55.54	56.25	987
2012-05-22	56.85	56.85	55.88	55.88	3229
2012-05-23	56.25	56.85	54.75	56.85	1823
2012-05-24	56.85	56.85	54.95	55.06	1227
2012-05-25	54.77	56.85	53.44	55.50	2328
2012-05-29	56.85	58.49	56.25	57.02	2251
2012-05-30	57.75	59.53	54.08	59.25	3242
2012-05-31	60.16	62.99	59.25	59.55	2353
2012-06-01	54.75	57.75	54.75	56.99	1718
2012-06-04	57.75	58.51	54.65	54.92	1937
2012-06-05	55.50	56.25	54.08	54.83	1049
2012-06-06	56.25	57.00	54.75	54.75	1706
2012-06-07	54.75	55.50	54.75	54.90	1321
2012-06-08	54.75	55.87	54.75	54.75	591
2012-06-11	53.36	56.25	53.36	54.00	896
2012-06-12	54.00	54.75	53.25	53.56	1141
2012-06-13	53.25	56.18	53.25	54.84	1304
2012-06-14	54.75	55.43	53.25	53.33	1537
2012-06-15	56.25	56.25	54.83	55.51	981
2012-06-18	54.75	56.18	53.40	54.75	719
2012-06-19	53.26	56.18	53.26	55.43	1459
2012-06-20	54.75	56.25	54.75	55.51	2080
2012-06-21	54.75	56.25	54.75	54.75	1335
2012-06-22	54.75	55.50	54.08	54.75	1284
2012-06-25	54.75	54.76	54.08	54.59	893
2012-06-26	54.08	54.75	54.00	54.60	1198
2012-06-27	54.75	54.75	53.25	54.00	2269
2012-06-28	54.00	54.00	53.25	54.00	302
2012-06-29	54.00	56.25	54.00	54.01	2682
2012-07-02	54.75	55.50	54.00	55.50	1043
2012-07-03	55.50	57.00	55.50	57.00	891
2012-07-05	54.75	57.68	54.75	57.00	1806
2012-07-06	56.25	58.50	56.25	58.46	1564
2012-07-09	56.25	57.75	54.75	54.75	1126
2012-07-10	56.25	56.25	54.00	54.75	1132
2012-07-11	54.00	56.25	54.00	55.49	705
2012-07-12	54.00	55.49	53.33	54.75	1161
2012-07-13	55.50	55.50	54.00	55.50	832
2012-07-16	55.50	55.50	53.63	55.50	431
2012-07-17	55.50	55.50	51.00	52.03	3478
2012-07-18	51.00	51.89	48.17	49.87	3290
2012-07-19	50.25	50.25	45.83	46.50	5023
2012-07-20	46.50	48.00	45.83	46.50	1294
2012-07-23	46.50	48.74	45.83	46.50	2032
2012-07-24	46.50	48.74	46.50	46.52	640
2012-07-25	45.83	46.58	42.00	42.75	5173
2012-07-26	42.00	42.75	41.25	42.01	4507
2012-07-27	41.33	45.00	41.25	43.88	1075
2012-07-30	40.50	46.35	40.50	41.36	2409
2012-07-31	41.36	41.72	39.11	39.11	2953
2012-08-01	40.95	40.95	39.02	40.20	755
2012-08-02	39.75	42.00	39.06	40.50	1457
2012-08-03	41.25	42.75	40.50	41.25	1642
2012-08-06	41.25	41.25	39.30	39.86	2144
2012-08-07	39.75	43.50	39.00	39.53	4463
2012-08-08	39.75	41.98	39.75	39.75	1143
2012-08-09	39.30	40.65	39.00	39.38	1446
2012-08-10	39.38	40.50	39.00	39.75	1133
2012-08-13	39.00	43.09	39.00	39.02	3178
2012-08-14	39.00	41.62	39.00	39.00	1200
2012-08-15	41.18	41.25	38.25	39.00	1421
2012-08-16	38.25	40.88	38.25	38.25	3111
2012-08-17	38.37	39.02	38.25	39.00	583
2012-08-20	39.00	40.50	38.41	38.63	757
2012-08-21	38.25	39.75	38.25	39.00	1155
2012-08-22	39.00	39.00	38.25	38.40	575
2012-08-23	38.25	38.40	37.88	37.88	1764
2012-08-24	38.25	38.40	37.88	38.25	576
2012-08-27	38.25	39.75	38.25	39.75	775
2012-08-28	39.75	40.43	37.50	37.50	1460
2012-08-29	37.50	39.74	37.50	39.00	2253
2012-08-30	39.00	39.75	38.55	38.62	764
2012-08-31	38.25	39.75	38.25	39.00	1025
2012-09-04	40.44	40.50	38.33	39.18	4691
2012-09-05	40.50	40.50	38.36	38.55	3517
2012-09-06	38.25	40.50	37.70	38.25	4001
2012-09-07	40.50	40.50	37.88	39.00	4939
2012-09-10	39.75	40.50	39.00	39.75	1693
2012-09-11	39.38	40.50	39.38	39.41	3609
2012-09-12	39.75	40.50	39.38	39.75	5862
2012-09-13	40.50	41.18	39.00	39.00	6200
2012-09-14	39.00	42.68	39.00	40.25	5689
2012-09-17	44.25	44.63	41.25	41.25	2370
2012-09-18	42.75	43.50	39.75	41.25	3263
2012-09-19	40.50	47.25	40.50	46.07	7208
2012-09-20	47.93	47.93	44.40	45.00	1504
2012-09-21	46.49	47.25	45.00	47.25	2183
2012-09-24	47.94	49.50	46.49	49.50	2741
2012-09-25	48.75	50.00	43.01	43.51	4279
2012-09-26	42.90	45.58	42.75	43.50	1434
2012-09-27	43.50	45.60	42.75	43.50	1029
2012-09-28	43.88	45.60	43.88	45.17	1472
2012-10-01	45.00	45.60	42.00	43.97	1227
2012-10-02	45.00	45.00	41.55	42.08	793
2012-10-03	42.75	44.93	41.25	44.92	957
2012-10-04	44.25	47.25	43.50	46.88	1940
2012-10-05	47.94	48.00	43.28	47.25	2596
2012-10-08	47.25	48.69	45.00	47.25	2732
2012-10-09	48.75	49.50	47.25	47.25	4077
2012-10-10	45.83	49.50	45.83	48.75	4103
2012-10-11	50.00	50.00	46.13	46.16	1565
2012-10-12	45.83	46.58	40.69	43.83	8480
2012-10-15	42.15	43.00	39.75	40.85	9741
2012-10-16	43.45	43.45	40.55	42.65	6038
2012-10-17	42.50	42.50	40.95	41.00	2394
2012-10-18	40.75	42.25	40.00	40.25	4115
2012-10-19	39.85	40.00	39.75	39.95	5033
2012-10-22	39.75	39.75	39.00	39.10	5842
2012-10-23	39.10	39.30	39.00	39.10	2764
2012-10-24	39.00	39.71	39.00	39.20	1705
2012-10-25	39.65	40.00	39.00	39.05	1613
2012-10-26	39.00	39.55	38.51	38.95	1580
2012-10-31	39.15	39.15	38.00	38.25	2377
2012-11-01	38.00	39.00	37.60	38.00	4157
2012-11-02	38.10	38.10	37.50	37.60	1877
2012-11-05	37.50	37.50	36.50	37.00	4757
2012-11-06	37.30	37.65	36.05	36.51	1109
2012-11-07	36.50	36.50	35.10	35.15	3769
2012-11-08	35.15	35.15	32.65	33.10	12839
2012-11-09	32.50	33.10	32.50	32.70	5296
2012-11-12	32.50	32.50	31.05	31.05	7096
2012-11-13	30.75	31.30	30.60	31.15	5433
2012-11-14	31.05	33.90	30.95	32.75	3556
2012-11-15	32.50	32.50	31.25	31.25	3537
2012-11-16	31.10	32.50	30.75	31.55	3769
2012-11-19	31.95	33.70	31.90	32.50	2883
2012-11-20	31.95	32.45	31.30	31.65	1846
2012-11-21	31.50	32.00	31.50	32.00	243
2012-11-23	32.00	34.70	31.75	34.70	2464
2012-11-26	34.70	42.14	34.25	38.95	12766
2012-11-27	38.65	41.50	38.65	40.05	2634
2012-11-28	39.15	40.00	37.55	38.20	1967
2012-11-29	39.25	39.95	37.10	37.10	3264
2012-11-30	31.05	35.49	30.50	34.15	13456
2012-12-03	34.10	35.50	32.50	32.85	9265
2012-12-04	32.65	37.20	32.50	35.40	7730
2012-12-05	35.64	35.64	33.05	33.05	7718
2012-12-06	33.05	34.38	32.00	32.30	2385
2012-12-07	32.15	32.50	31.50	31.55	3326
2012-12-10	31.40	32.08	29.65	31.30	10140
2012-12-11	31.25	32.20	30.60	31.70	4316
2012-12-12	31.40	31.40	29.60	30.15	6965
2012-12-13	30.00	30.60	29.90	30.40	1845
2012-12-14	30.25	30.45	30.20	30.45	6076
2012-12-17	30.45	30.50	29.90	30.00	3893
2012-12-18	30.05	31.50	30.00	31.20	2396
2012-12-19	30.80	31.35	30.60	30.65	2709
2012-12-20	30.65	30.65	30.10	30.51	2354
2012-12-21	30.05	30.55	30.00	30.20	3083
2012-12-24	30.10	30.34	30.10	30.25	1494
2012-12-26	30.10	30.25	29.90	30.07	3977
2012-12-27	30.10	30.50	29.90	29.90	5157
2012-12-28	29.90	29.99	29.40	29.85	5561
2012-12-31	29.75	31.20	29.40	30.90	4647
2013-01-02	31.45	31.45	30.30	30.80	2973
2013-01-03	33.85	35.75	33.85	34.50	10176
2013-01-04	34.48	35.40	34.48	34.70	6222
2013-01-07	34.15	35.00	34.15	34.75	5308
2013-01-08	34.80	35.05	34.65	34.75	3220
2013-01-09	34.75	35.40	34.50	35.33	4779
2013-01-10	35.35	35.95	35.05	35.75	1572
2013-01-11	35.70	36.95	35.55	36.95	1467
2013-01-14	36.80	36.90	36.05	36.30	822
2013-01-15	36.00	36.20	35.75	35.75	1499
2013-01-16	35.75	35.75	34.10	34.62	2173
2013-01-17	34.65	35.75	34.65	35.55	2123
2013-01-18	35.68	36.20	35.65	36.00	1003
2013-01-22	36.10	36.90	36.05	36.08	2244
2013-01-23	36.45	36.45	34.90	35.75	995
2013-01-24	35.60	36.75	35.60	36.30	677
2013-01-25	36.15	36.15	35.05	35.55	1497
2013-01-28	35.45	35.50	34.75	35.35	2351
2013-01-29	35.30	35.30	34.25	34.50	1938
2013-01-30	34.50	34.50	33.45	34.40	2048
2013-01-31	34.05	34.35	33.90	33.90	685
2013-02-01	33.16	33.75	32.55	33.40	3268
2013-02-04	33.15	33.15	32.55	32.55	2628
2013-02-05	32.70	33.15	32.14	32.20	2401
2013-02-06	31.95	32.08	31.45	31.95	1245
2013-02-07	31.75	31.75	31.20	31.25	1136
2013-02-08	30.85	31.35	30.85	31.20	791
2013-02-11	31.40	31.40	30.35	30.57	2062
2013-02-12	30.50	31.25	30.35	30.75	1889
2013-02-13	30.70	31.20	30.50	30.55	520
2013-02-14	30.35	30.75	30.30	30.50	533
2013-02-15	30.30	30.70	30.08	30.35	1177
2013-02-19	30.35	30.35	29.65	29.85	3054
2013-02-20	30.00	30.30	29.75	29.95	2548
2013-02-21	30.05	30.10	29.30	29.30	1258
2013-02-22	29.35	29.75	29.10	29.25	788
2013-02-25	29.05	29.70	29.05	29.30	1759
2013-02-26	29.35	29.50	29.15	29.15	1627
2013-02-27	29.05	29.44	28.80	28.95	2705
2013-02-28	28.80	29.25	28.60	28.75	1832
2013-03-01	28.55	28.85	28.55	28.75	1507
2013-03-04	28.70	29.03	28.55	28.80	380
2013-03-05	28.70	29.15	28.60	29.00	1502
2013-03-06	29.05	29.75	29.05	29.35	2580
2013-03-07	29.20	29.60	29.20	29.60	890
2013-03-08	29.75	30.75	29.50	30.25	2416
2013-03-11	30.35	31.60	29.85	31.10	1373
2013-03-12	31.30	31.30	30.00	30.35	821
2013-03-13	30.60	30.95	30.50	30.53	1697
2013-03-14	30.25	30.50	30.21	30.50	724
2013-03-15	30.10	30.70	30.10	30.50	7475
2013-03-18	30.15	31.50	30.05	30.75	1972
2013-03-19	31.55	34.25	31.00	32.30	5251
2013-03-20	31.50	32.20	31.25	31.25	2571
2013-03-21	31.25	33.45	31.25	32.29	5968
2013-03-22	32.55	36.05	32.50	35.15	17060
2013-03-25	35.75	35.75	34.35	34.70	3683
2013-03-26	35.05	35.15	35.00	35.00	3360
2013-03-27	35.00	36.80	34.50	35.90	7002
2013-03-28	36.45	36.45	35.05	35.60	2540
2013-04-01	35.20	37.00	34.55	36.75	4139
2013-04-02	36.40	36.40	34.76	35.15	2512
2013-04-03	34.90	34.90	32.50	33.50	8862
2013-04-04	33.20	33.20	31.15	32.15	4520
2013-04-05	31.35	33.15	30.30	31.25	5744
2013-04-08	31.10	31.20	30.25	31.15	6478
2013-04-09	32.00	32.25	31.25	32.00	1696
2013-04-10	32.15	32.20	30.90	31.10	1006
2013-04-11	31.50	31.74	30.85	31.50	1541
2013-04-12	31.60	31.75	31.50	31.75	1214
2013-04-15	31.75	31.75	31.25	31.31	1093
2013-04-16	31.35	32.00	31.10	31.80	950
2013-04-17	31.90	31.95	31.05	31.05	1692
2013-04-18	31.25	31.25	31.00	31.05	1129
2013-04-19	31.00	31.30	30.30	30.45	1668
2013-04-22	30.20	30.70	29.60	30.00	2000
2013-04-23	30.45	30.45	29.75	30.00	1776
2013-04-24	29.80	30.19	29.80	30.05	315
2013-04-25	30.00	30.75	29.80	30.55	1104
2013-04-26	30.40	30.55	30.40	30.40	463
2013-04-29	30.40	31.75	30.40	31.30	974
2013-04-30	31.50	31.86	30.75	31.86	242
2013-05-01	31.30	31.80	31.25	31.25	783
2013-05-02	31.65	31.65	28.20	29.55	27015
2013-05-03	29.40	32.50	29.47	31.00	16452
2013-05-06	30.95	32.55	30.70	32.50	22681
2013-05-07	32.55	34.40	32.00	34.15	19085
2013-05-08	34.35	37.00	34.35	37.00	37586
2013-05-09	37.20	38.50	37.05	38.30	13731
2013-05-10	38.60	38.75	37.50	38.65	15464
2013-05-13	31.00	32.25	30.00	32.00	32287
2013-05-14	32.40	33.80	30.25	30.30	20199
2013-05-15	30.70	30.75	29.10	29.25	6203
2013-05-16	28.85	31.25	28.85	30.50	11037
2013-05-17	30.35	31.25	29.52	30.40	9980
2013-05-20	30.40	30.95	29.50	29.85	5089
2013-05-21	29.85	30.90	29.85	30.35	9573
2013-05-22	30.75	30.80	30.25	30.50	4439
2013-05-23	30.10	30.80	30.10	30.10	3242
2013-05-24	30.25	30.85	29.55	30.42	3889
2013-05-28	32.55	33.85	29.25	29.55	25552
2013-05-29	29.35	31.00	29.25	29.73	5439
2013-05-30	30.20	30.85	29.68	29.90	4522
2013-05-31	30.10	30.40	29.45	29.45	2206
2013-06-03	29.40	29.53	28.80	28.80	4215
2013-06-04	28.85	29.00	28.85	28.85	990
2013-06-05	28.86	29.05	27.90	29.05	2047
2013-06-06	28.55	29.10	28.50	28.93	2443
2013-06-07	29.15	29.15	28.75	28.98	677
2013-06-10	29.00	28.76	28.40	28.55	1583
2013-06-11	28.30	29.00	28.25	28.50	1282
2013-06-12	28.60	28.85	27.55	28.60	3753
2013-06-13	28.20	28.71	27.50	28.05	2886
2013-06-14	28.10	28.20	27.55	27.80	2025
2013-06-17	27.55	27.90	27.50	27.78	2151
2013-06-18	27.60	28.80	27.80	28.60	2049
2013-06-19	28.35	28.90	27.80	28.65	1453
2013-06-20	28.65	28.90	27.60	28.30	29023
2013-06-21	28.55	28.75	28.05	28.30	2539
2013-06-24	28.00	27.90	26.40	27.20	21502
2013-06-25	27.50	28.65	27.40	27.40	8729
2013-06-26	28.32	28.55	27.30	28.45	1613
2013-06-27	28.25	28.50	27.21	27.35	2644
2013-06-28	27.70	27.70	27.30	27.35	1092
2013-07-01	27.25	27.70	27.20	27.20	2581
2013-07-02	27.40	27.50	27.20	27.26	3034
2013-07-03	28.10	28.10	27.50	27.85	4139
2013-07-05	27.50	27.60	27.20	27.20	7851
2013-07-08	27.35	27.50	27.30	27.45	3336
2013-07-09	27.50	27.63	26.85	26.90	13327
2013-07-10	26.90	27.55	26.85	27.30	12006
2013-07-11	27.55	27.65	27.00	27.50	12034
2013-07-12	27.50	28.40	27.16	27.50	39881
2013-07-15	27.65	27.95	27.25	27.35	2268
2013-07-16	27.30	27.80	27.20	27.29	6384
2013-07-17	27.25	27.45	27.10	27.30	10087
2013-07-18	27.30	28.35	27.15	28.10	7125
2013-07-19	27.95	28.00	27.70	27.80	2989
2013-07-22	27.65	29.10	27.55	28.80	11065
2013-07-23	28.90	31.00	28.90	30.70	22041
2013-07-24	31.15	31.75	30.00	31.05	25188
2013-07-25	31.25	31.50	30.83	30.90	4228
2013-07-26	30.40	31.01	29.90	30.00	10180
2013-07-29	30.05	30.70	29.90	30.60	6669
2013-07-30	30.85	31.25	30.30	31.10	8306
2013-07-31	31.05	32.40	31.05	31.75	14190
2013-08-01	31.75	32.20	31.40	31.80	7631
2013-08-02	31.95	32.20	31.35	31.35	4404
2013-08-05	30.80	31.15	30.24	30.25	7395
2013-08-06	30.55	31.75	30.25	31.40	7574
2013-08-07	31.40	31.55	30.55	31.10	7061
2013-08-08	30.95	31.35	30.38	30.90	5376
2013-08-09	30.65	31.35	30.65	31.05	1179
2013-08-12	31.00	31.75	30.75	31.15	4934
2013-08-13	31.00	31.40	30.80	30.80	3660
2013-08-14	31.05	33.30	31.05	32.30	5708
2013-08-15	32.45	33.05	31.31	31.70	4391
2013-08-16	31.50	34.95	31.90	33.55	16233
2013-08-19	33.45	34.75	32.75	33.60	9019
2013-08-20	34.00	34.00	33.06	33.75	4115
2013-08-21	33.00	33.95	32.72	32.95	2929
2013-08-22	33.15	33.85	33.15	33.70	1173
2013-08-23	33.75	34.95	33.74	34.70	7498
2013-08-26	34.95	36.90	34.75	36.00	15298
2013-08-27	38.65	41.50	38.65	39.85	50153
2013-08-28	41.95	44.85	40.75	43.15	43801
2013-08-29	43.25	44.05	39.30	40.60	16237
2013-08-30	41.00	42.35	39.56	40.85	5019
2013-09-03	42.90	42.90	40.55	41.80	7558
2013-09-04	42.75	46.80	42.75	45.85	47966
2013-09-05	46.80	49.50	46.55	48.90	33546
2013-09-06	50.00	51.75	48.40	50.80	28512
2013-09-09	52.50	57.20	51.50	55.35	72989
2013-09-10	57.50	57.65	50.50	53.30	42135
2013-09-11	54.25	54.25	50.25	52.50	21604
2013-09-12	52.45	53.45	50.65	51.70	9812
2013-09-13	50.00	51.45	47.34	49.00	25167
2013-09-16	48.40	54.45	48.40	52.90	48676
2013-09-17	53.10	54.50	50.95	52.20	22647
2013-09-18	52.30	53.25	51.65	52.10	18553
2013-09-19	52.50	54.50	51.95	52.50	44187
2013-09-20	52.55	53.40	50.15	51.55	14254
2013-09-23	51.55	52.55	49.30	50.00	30211
2013-09-24	49.55	50.65	48.75	49.85	27248
2013-09-25	50.00	52.00	49.00	51.70	35761
2013-09-26	52.55	53.00	48.85	49.75	38310
2013-09-27	49.75	51.75	47.95	49.00	36560
2013-09-30	48.55	51.25	45.55	50.65	39423
2013-10-01	51.40	52.65	50.75	51.10	31344
2013-10-02	44.00	45.55	43.80	44.05	588180
2013-10-03	44.05	44.80	42.05	43.15	94043
2013-10-04	43.45	44.75	43.00	43.30	80835
2013-10-07	42.60	43.25	41.25	41.90	68918
2013-10-08	41.95	44.15	40.35	40.80	89783
2013-10-09	41.00	41.56	39.05	39.60	94337
2013-10-10	41.35	42.30	39.60	41.70	62401
2013-10-11	41.80	41.80	39.85	40.80	37496
2013-10-14	40.60	41.75	39.10	41.50	41677
2013-10-15	41.30	42.18	40.20	40.65	44160
2013-10-16	41.40	41.40	40.20	41.05	50149
2013-10-17	40.90	43.90	40.90	43.50	94061
2013-10-18	43.75	44.00	42.60	42.90	45356
2013-10-21	42.75	43.60	39.80	41.75	63116
2013-10-22	41.75	41.75	40.00	40.35	30088
2013-10-23	40.30	40.40	39.05	39.80	33031
2013-10-24	39.95	40.15	38.80	39.15	31067
2013-10-25	39.00	40.40	39.00	40.25	41718
2013-10-28	40.30	40.65	39.25	40.00	25385
2013-10-29	39.85	41.60	39.48	41.10	46467
2013-10-30	40.95	41.29	39.50	39.70	45104
2013-10-31	39.50	40.50	38.60	39.50	34210
2013-11-01	40.00	41.25	39.05	40.95	40961
2013-11-04	41.50	42.35	40.05	40.75	41154
2013-11-05	40.95	43.45	40.95	42.10	82192
2013-11-06	42.45	42.75	41.60	42.20	28911
2013-11-07	42.40	42.45	40.50	40.98	19482
2013-11-08	40.75	42.50	40.50	41.80	14928
2013-11-11	42.00	42.45	41.25	42.08	16404
2013-11-12	41.95	41.95	39.65	40.15	45486
2013-11-13	39.90	41.20	39.25	40.40	28879
2013-11-14	40.25	40.65	39.25	39.75	26189
2013-11-15	39.65	40.30	39.50	39.90	14906
2013-11-18	39.80	41.00	39.50	39.85	45383
2013-11-19	39.90	40.96	39.50	39.63	23496
2013-11-20	40.00	40.18	39.00	39.50	48086
2013-11-21	40.90	41.00	40.05	40.45	28292
2013-11-22	40.65	41.00	39.70	40.05	15110
2013-11-25	39.90	40.70	39.90	40.45	12253
2013-11-26	41.50	43.50	41.35	43.45	62874
2013-11-27	43.60	46.00	43.60	45.30	75472
2013-11-29	46.35	48.50	46.05	47.60	57093
2013-12-02	47.60	49.08	45.80	46.80	145850
2013-12-03	46.40	47.70	46.00	46.70	23663
2013-12-04	47.20	47.90	46.00	46.75	24095
2013-12-05	47.10	48.00	46.30	47.00	28619
2013-12-06	47.25	47.40	46.00	46.00	17429
2013-12-09	46.00	46.70	43.75	44.25	26220
2013-12-10	44.25	45.65	44.00	44.95	17318
2013-12-11	45.15	46.45	45.00	45.95	36830
2013-12-12	46.00	46.80	46.00	46.35	13754
2013-12-13	48.55	54.20	47.85	52.25	171912
2013-12-16	53.00	54.95	52.65	54.00	67023
2013-12-17	53.60	55.85	51.46	55.50	54673
2013-12-18	55.85	56.05	53.56	55.25	33511
2013-12-19	54.55	56.60	53.25	55.95	36471
2013-12-20	56.50	62.10	56.50	61.70	77877
2013-12-23	65.20	67.15	62.85	65.10	90432
2013-12-24	64.85	65.70	63.85	65.50	20167
2013-12-26	65.45	68.65	65.10	67.15	34628
2013-12-27	68.80	69.15	63.10	65.50	58685
2013-12-30	65.20	66.90	63.40	64.40	63191
2013-12-31	63.30	67.20	63.10	66.65	35080
2014-01-02	66.00	66.25	63.40	65.50	31614
2014-01-03	65.05	66.25	63.75	64.45	42916
2014-01-06	65.55	65.60	62.65	63.10	30245
2014-01-07	62.25	70.40	62.05	69.10	117215
2014-01-08	68.65	70.00	66.00	67.00	61396
2014-01-09	66.65	67.25	62.50	65.45	65734
2014-01-10	65.95	65.95	61.70	64.10	73883
2014-01-13	63.05	63.70	58.85	60.30	76969
2014-01-14	61.50	63.10	60.00	61.75	40309
2014-01-15	62.50	65.40	61.85	65.10	63555
2014-01-16	66.60	69.70	66.60	68.80	71294
2014-01-17	68.45	69.25	67.50	68.00	53076
2014-01-21	68.55	69.30	67.50	67.65	53996
2014-01-22	67.70	67.75	62.30	64.35	58184
2014-01-23	64.20	64.63	62.55	64.15	26994
2014-01-24	63.85	64.00	60.15	60.50	62250
2014-01-27	60.80	62.05	56.90	58.40	53285
2014-01-28	59.75	61.00	58.55	60.90	35381
2014-01-29	59.75	60.45	58.35	59.55	17919
2014-01-30	60.25	60.85	58.65	59.00	29829
2014-01-31	58.35	60.15	57.20	59.25	26683
2014-02-03	59.15	60.15	56.85	57.90	37102
2014-02-04	58.55	60.20	57.30	59.05	22841
2014-02-05	58.75	59.55	57.60	59.05	33303
2014-02-06	59.00	61.10	58.10	60.20	55537
2014-02-07	60.95	60.95	58.70	59.50	22901
2014-02-10	59.25	59.25	57.25	58.50	39964
2014-02-11	58.50	60.60	58.50	60.15	39068
2014-02-12	60.25	61.10	59.45	60.05	25117
2014-02-13	59.70	60.00	58.55	59.00	18328
2014-02-14	59.10	59.85	58.00	58.20	18248
2014-02-18	58.65	58.65	56.04	56.65	43540
2014-02-19	56.40	57.20	54.70	55.25	35728
2014-02-20	55.35	55.80	54.10	54.30	29473
2014-02-21	54.30	55.05	54.25	54.35	20667
2014-02-24	54.35	55.45	53.80	55.30	48954
2014-02-25	56.00	57.15	54.95	56.25	38428
2014-02-26	56.50	57.20	55.30	56.00	21220
2014-02-27	56.25	57.00	55.20	55.35	12192
2014-02-28	56.70	62.00	56.15	61.75	83789
2014-03-03	60.75	61.40	57.01	60.35	57035
2014-03-04	60.90	64.80	59.00	64.55	65131
2014-03-05	64.95	76.10	63.80	75.60	250865
2014-03-06	78.50	79.40	76.25	76.95	144267
2014-03-07	74.50	76.80	71.85	76.40	104596
2014-03-10	76.40	76.40	72.35	74.00	66086
2014-03-11	74.40	74.40	70.30	71.80	52808
2014-03-12	71.50	73.20	70.30	72.95	31060
2014-03-13	73.75	74.70	69.80	70.45	33970
2014-03-14	70.00	71.65	68.45	69.60	40584
2014-03-17	70.10	70.95	68.80	70.10	22929
2014-03-18	70.75	77.50	70.55	76.25	74266
2014-03-19	75.90	78.30	73.80	74.95	30204
2014-03-20	74.55	75.45	73.15	73.25	30609
2014-03-21	74.05	74.05	71.45	72.50	52421
2014-03-24	73.05	73.55	69.80	72.40	40461
2014-03-25	72.35	74.25	70.00	71.10	26094
2014-03-26	71.35	72.50	67.70	67.95	46954
2014-03-27	68.25	69.95	66.00	68.75	42897
2014-03-28	69.00	72.20	68.75	70.00	54996
2014-03-31	70.80	71.60	69.35	71.35	34082
2014-04-01	71.50	72.90	71.05	72.55	32458
2014-04-02	72.50	74.75	71.75	72.95	40830
2014-04-03	73.00	73.45	69.35	70.50	47245
2014-04-04	70.85	73.65	68.30	69.00	33336
2014-04-07	68.35	68.90	65.55	67.25	43917
2014-04-08	67.05	67.95	65.55	66.60	22643
2014-04-09	67.00	68.20	65.75	68.20	35464
2014-04-10	68.25	69.90	63.65	64.60	77271
2014-04-11	63.70	65.25	62.45	62.85	49739
2014-04-14	63.20	65.05	60.15	61.45	19067
2014-04-15	61.95	63.75	57.15	60.70	139003
2014-04-16	61.10	62.25	60.55	61.90	16992
2014-04-17	62.15	63.40	61.55	62.70	13479
2014-04-21	62.65	63.00	61.70	61.90	23357
2014-04-22	62.05	63.65	62.05	63.50	26990
2014-04-23	64.55	64.65	62.85	63.20	22077
2014-04-24	63.85	64.15	61.55	62.60	21477
2014-04-25	62.50	62.50	59.90	60.35	25799
2014-04-28	60.40	62.95	58.00	59.00	29831
2014-04-29	59.50	59.50	57.05	58.05	30353
2014-04-30	57.60	59.95	56.97	59.40	20831
2014-05-01	59.30	61.15	58.20	60.55	27365
2014-05-02	60.50	62.35	60.25	62.10	29669
2014-05-05	61.30	62.25	60.75	61.65	26027
2014-05-06	61.10	61.80	60.15	60.70	20959
2014-05-07	60.65	60.80	57.41	58.45	27091
2014-05-08	58.05	59.30	56.60	57.05	14777
2014-05-09	56.80	59.45	56.76	58.35	16693
2014-05-12	58.25	60.50	57.88	58.25	27465
2014-05-13	58.05	60.45	57.60	59.45	20787
2014-05-14	59.85	60.30	58.40	59.05	22529
2014-05-15	58.60	59.05	56.25	56.70	43066
2014-05-16	56.70	56.70	55.60	55.95	31981
2014-05-19	56.00	57.10	55.35	56.00	24541
2014-05-20	55.85	55.85	53.70	54.45	49249
2014-05-21	55.00	56.35	54.53	55.60	16248
2014-05-22	56.35	57.50	55.00	55.45	27103
2014-05-23	55.25	56.35	55.10	55.20	41940
2014-05-27	55.65	57.10	55.50	55.55	17748
2014-05-28	56.15	56.20	54.95	55.65	40612
2014-05-29	57.00	57.00	54.10	54.85	40750
2014-05-30	54.85	55.20	52.50	53.35	40922
2014-06-02	53.25	53.38	50.00	50.95	63546
2014-06-03	51.40	52.50	50.45	51.50	28006
2014-06-04	51.55	55.00	50.91	54.40	64592
2014-06-05	54.70	57.05	54.25	56.15	37976
2014-06-06	56.95	61.45	56.95	60.20	64020
2014-06-09	59.95	62.05	59.95	60.55	41085
2014-06-10	60.55	61.85	59.95	61.55	45525
2014-06-11	62.40	62.50	60.75	60.80	35126
2014-06-12	60.90	60.90	58.75	58.90	38522
2014-06-13	58.80	61.00	57.20	60.35	43209
2014-06-16	61.75	68.05	60.75	67.50	151250
2014-06-17	67.20	69.60	66.45	69.50	69587
2014-06-18	68.95	70.65	67.55	69.05	51391
2014-06-19	68.55	69.60	68.15	68.95	15756
2014-06-20	68.85	69.70	67.49	68.50	31844
2014-06-23	69.00	70.70	68.95	69.55	32401
2014-06-24	69.60	69.94	66.25	66.65	31436
2014-06-25	66.90	67.10	64.25	66.15	47995
2014-06-26	66.40	66.50	64.90	65.20	12493
2014-06-27	64.75	66.45	62.99	64.75	24925
2014-06-30	64.65	65.26	63.35	64.85	18794
2014-07-01	65.75	68.18	65.75	66.80	33765
2014-07-02	67.40	67.70	64.55	64.70	23511
2014-07-03	64.75	64.85	63.75	63.90	10264
2014-07-07	63.75	64.25	62.65	62.80	22509
2014-07-08	62.55	62.90	59.40	59.65	45093
2014-07-09	58.20	60.30	58.20	59.35	27735
2014-07-10	57.85	60.09	57.58	59.10	18812
2014-07-11	59.35	60.50	59.05	60.15	16587
2014-07-14	60.85	61.10	59.55	59.80	13035
2014-07-15	60.20	60.20	57.80	57.95	14979
2014-07-16	58.05	59.35	57.97	59.00	12783
2014-07-17	58.85	59.30	57.25	57.70	15824
2014-07-18	57.60	59.05	55.83	58.55	13863
2014-07-21	58.35	59.10	57.00	57.85	13649
2014-07-22	58.45	60.15	57.95	58.80	14671
2014-07-23	58.85	58.85	55.65	56.25	33932
2014-07-24	56.25	56.70	55.50	55.70	15674
2014-07-25	55.50	56.65	55.00	55.35	21197
2014-07-28	55.35	55.65	53.95	54.15	13143
2014-07-29	54.15	54.50	53.15	53.50	27646
2014-07-30	54.15	54.68	52.60	54.30	13418
2014-07-31	53.50	54.00	51.45	53.55	14588
2014-08-01	53.90	53.90	51.25	52.90	21015
2014-08-04	52.95	54.20	51.25	52.20	33792
2014-08-05	51.80	53.10	51.05	52.00	43726
2014-08-06	51.55	52.95	51.45	52.10	12833
2014-08-07	52.40	53.60	51.25	51.80	26347
2014-08-08	52.00	53.85	51.50	53.65	19378
2014-08-11	54.20	55.80	53.40	55.20	28079
2014-08-12	54.75	57.30	54.50	55.10	83086
2014-08-13	55.40	57.70	54.55	57.40	33862
2014-08-14	57.50	61.50	57.50	61.15	48323
2014-08-15	61.45	63.70	60.70	63.35	47462
2014-08-18	66.00	66.20	62.90	65.60	64893
2014-08-19	67.10	70.00	65.95	68.30	153173
2014-08-20	67.30	72.20	66.50	69.10	130287
2014-08-21	70.00	70.00	66.85	69.55	65005
2014-08-22	69.20	69.80	68.35	68.85	16184
2014-08-25	69.85	70.00	67.10	67.75	32103
2014-08-26	67.40	68.10	66.46	67.65	32278
2014-08-27	67.40	69.60	65.85	68.55	46117
2014-08-28	68.15	69.90	67.30	69.50	25207
2014-08-29	70.40	70.60	67.75	70.40	37110
2014-09-02	70.65	70.84	67.75	69.75	39689
2014-09-03	71.50	73.35	69.75	70.70	105417
2014-09-04	70.80	73.40	70.80	73.25	68184
2014-09-05	73.35	73.95	72.50	73.40	80759
2014-09-08	73.00	77.40	73.00	76.95	129728
2014-09-09	76.55	78.00	76.25	77.60	61511
2014-09-10	77.70	78.10	75.05	77.45	39422
2014-09-11	76.65	77.65	73.90	75.00	59864
2014-09-12	74.80	75.30	70.35	71.50	61787
2014-09-15	71.20	71.20	67.30	68.75	70298
2014-09-16	68.65	68.65	65.15	67.30	89388
2014-09-17	66.80	67.50	65.55	66.95	48003
2014-09-18	67.55	68.56	64.40	65.55	69664
2014-09-19	65.75	66.95	61.45	63.95	185762
2014-09-22	62.80	63.75	58.85	59.65	97532
2014-09-23	59.75	61.35	58.85	59.75	59605
2014-09-24	60.00	61.15	58.05	60.55	74293
2014-09-25	59.95	59.95	56.00	56.25	85209
2014-09-26	56.55	59.30	56.20	56.90	62236
2014-09-29	55.85	57.15	54.55	55.40	67025
2014-09-30	56.05	56.10	54.35	55.10	59864
2014-10-01	55.10	55.20	52.65	53.50	138733
2014-10-02	54.10	54.60	49.50	52.90	142488
2014-10-03	53.65	54.70	52.50	52.70	42858
2014-10-06	53.50	56.35	51.25	54.85	207973
2014-10-07	53.85	54.70	50.38	51.00	129774
2014-10-08	51.60	52.15	48.50	50.65	108717
2014-10-09	50.75	51.40	47.45	47.55	105231
2014-10-10	47.15	48.35	44.65	45.30	151336
2014-10-13	45.05	46.20	42.35	42.70	105566
2014-10-14	43.80	45.00	41.40	43.10	103001
2014-10-15	41.80	44.95	41.40	43.95	55299
2014-10-16	42.90	47.55	42.32	46.60	63530
2014-10-17	46.75	50.85	46.75	49.30	117023
2014-10-20	49.30	52.45	49.00	51.65	74808
2014-10-21	52.85	56.40	52.85	53.90	127834
2014-10-22	54.30	57.00	51.50	53.05	141458
2014-10-23	53.25	53.65	51.48	51.65	50375
2014-10-24	51.50	51.50	48.75	50.95	69425
2014-10-27	50.25	51.70	49.55	50.40	41798
2014-10-28	50.60	53.10	50.05	52.05	91161
2014-10-29	52.40	55.34	51.50	52.50	93057
2014-10-30	52.10	52.90	50.88	51.30	41662
2014-10-31	52.55	52.60	49.80	51.60	78780
2014-11-03	52.10	52.45	50.30	50.85	45594
2014-11-04	50.45	50.71	47.55	49.20	54173
2014-11-05	48.75	48.75	43.10	44.95	290691
2014-11-06	45.85	47.14	45.08	45.90	59912
2014-11-07	46.05	47.10	45.25	45.60	39112
2014-11-10	45.50	46.50	44.05	44.30	29211
2014-11-11	45.30	46.20	43.80	44.25	31069
2014-11-12	43.90	45.20	43.90	44.45	23529
2014-11-13	44.65	44.85	43.50	43.15	12637
2014-11-14	43.05	44.95	42.63	44.65	74703
2014-11-17	44.55	44.65	42.81	44.00	38538
2014-11-18	44.20	44.28	43.00	43.55	46624
2014-11-19	43.75	43.95	41.85	42.75	50397
2014-11-20	42.70	43.15	40.88	41.45	130768
2014-11-21	43.00	43.00	40.00	40.80	83380
2014-11-24	40.80	41.40	40.40	41.05	34754
2014-11-25	41.25	42.95	41.00	42.00	49818
2014-11-26	42.00	42.00	40.45	41.35	42087
2014-11-28	42.00	42.00	39.50	41.55	52745
2014-12-01	41.60	41.60	36.45	37.25	126454
2014-12-02	40.00	40.25	31.35	32.30	143875
2014-12-03	33.70	36.20	33.70	35.55	112371
2014-12-04	39.15	39.15	34.30	35.45	93201
2014-12-05	37.15	37.15	34.70	35.25	57349
2014-12-08	35.00	35.00	31.93	33.70	94877
2014-12-09	32.50	34.00	32.00	33.45	58146
2014-12-10	33.05	33.15	31.25	31.95	70245
2014-12-11	31.90	32.05	30.20	30.75	98624
2014-12-12	30.25	30.25	28.40	28.55	74234
2014-12-15	27.60	29.25	27.45	28.15	63428
2014-12-16	27.55	28.95	27.05	28.05	71635
2014-12-17	28.45	31.60	28.05	31.10	99766
2014-12-18	31.25	33.25	31.25	32.00	69151
2014-12-19	31.90	32.85	30.40	32.75	47840
2014-12-22	32.80	32.80	31.25	31.55	26109
2014-12-23	32.00	32.00	30.10	31.40	37406
2014-12-24	31.35	31.55	30.21	30.85	20177
2014-12-26	30.85	31.25	30.15	30.70	20067
2014-12-29	30.75	30.75	29.00	30.50	44164
2014-12-30	30.25	30.80	29.20	30.35	55944
2014-12-31	30.40	32.80	29.50	32.80	53453
2015-01-02	33.10	33.30	30.50	30.60	41002
2015-01-05	30.55	30.65	29.05	29.15	59069
2015-01-06	30.50	31.00	29.25	30.30	53162
2015-01-07	30.85	31.00	30.10	30.35	45506
2015-01-08	30.65	33.15	30.20	32.65	125642
2015-01-09	26.75	27.20	24.50	25.10	1769970
2015-01-12	25.50	25.60	24.80	25.00	319759
2015-01-13	25.30	25.45	23.25	24.05	440956
2015-01-14	23.75	24.30	22.95	24.00	234815
2015-01-15	24.45	24.45	22.50	23.40	306053
2015-01-16	23.20	23.85	22.75	23.20	123498
2015-01-20	23.60	23.80	22.05	22.45	137489
2015-01-21	22.50	22.75	20.65	21.20	294945
2015-01-22	20.50	21.30	20.50	20.85	298253
2015-01-23	20.80	20.80	19.75	20.75	228302
2015-01-26	20.85	21.65	20.35	20.65	135139
2015-01-27	20.25	20.65	19.90	20.25	81514
2015-01-28	20.60	20.60	19.00	19.25	236657
2015-01-29	19.35	19.65	18.33	19.45	180255
2015-01-30	19.30	20.55	19.10	20.05	146762
2015-02-02	20.25	21.10	20.05	20.65	138182
2015-02-03	21.00	22.50	20.70	22.00	124319
2015-02-04	22.00	22.40	21.05	21.40	94393
2015-02-05	21.40	22.35	21.05	22.10	151396
2015-02-06	21.65	22.70	21.40	22.45	153639
2015-02-09	22.30	22.45	21.85	22.30	115216
2015-02-10	22.40	22.80	21.75	22.25	99800
2015-02-11	22.25	22.85	22.00	22.80	102216
2015-02-12	23.25	23.35	21.05	21.65	138397
2015-02-13	21.55	22.40	20.95	22.40	97534
2015-02-17	22.40	22.55	21.75	22.10	76896
2015-02-18	21.90	21.95	21.30	21.60	116733
2015-02-19	21.40	22.00	21.05	21.85	53979
2015-02-20	22.75	23.00	22.00	22.50	78367
2015-02-23	22.35	22.55	21.25	21.85	70488
2015-02-24	21.75	22.15	21.05	22.05	67105
2015-02-25	21.95	23.30	21.80	22.75	75808
2015-02-26	22.85	24.00	22.80	23.20	233424
2015-02-27	23.25	23.30	22.43	23.10	106117
2015-03-02	21.90	22.70	20.60	20.95	204257
2015-03-03	20.80	21.10	20.50	20.85	116810
2015-03-04	20.90	20.90	19.65	20.55	159551
2015-03-05	20.40	20.55	19.70	20.00	77712
2015-03-06	19.85	20.13	19.20	19.20	76832
2015-03-09	19.20	19.30	17.95	18.75	133671
2015-03-10	18.65	18.70	17.45	18.00	84692
2015-03-11	17.85	17.90	17.05	17.40	83448
2015-03-12	17.35	18.10	16.80	16.85	65558
2015-03-13	16.90	17.15	16.50	16.85	65160
2015-03-16	16.85	16.95	15.25	15.90	176822
2015-03-17	15.75	16.45	15.30	16.10	91746
2015-03-18	16.00	16.30	15.70	15.70	110113
2015-03-19	16.55	16.60	15.80	16.30	84429
2015-03-20	16.65	17.70	16.40	16.50	145778
2015-03-23	16.25	18.05	16.25	17.65	95022
2015-03-24	17.35	18.48	17.20	18.00	89667
2015-03-25	18.00	18.20	17.40	17.45	51364
2015-03-26	17.50	18.15	17.40	17.85	58812
2015-03-27	17.80	17.85	17.60	17.78	56794
2015-03-30	17.80	17.97	17.60	17.85	36671
2015-03-31	17.75	18.15	17.60	18.15	26965
2015-04-01	18.15	18.80	17.65	17.75	55244
2015-04-02	17.65	17.95	17.60	17.90	61927
2015-04-06	17.90	18.15	17.35	17.90	49061
2015-04-07	17.85	18.65	17.75	18.30	101129
2015-04-08	18.55	18.75	18.25	18.40	35827
2015-04-09	18.35	18.55	18.15	18.45	62331
2015-04-10	18.65	18.75	18.23	18.45	42852
2015-04-13	18.35	18.65	17.65	17.75	45923
2015-04-14	17.75	17.90	17.60	17.85	20009
2015-04-15	17.85	18.95	17.80	18.90	51649
2015-04-16	18.80	19.75	18.80	19.35	45041
2015-04-17	19.50	19.50	17.85	19.00	41625
2015-04-20	18.95	20.30	18.90	20.00	45961
2015-04-21	20.05	20.65	18.80	18.90	61460
2015-04-22	19.00	19.25	18.35	18.35	64895
2015-04-23	18.50	19.35	18.50	19.35	50679
2015-04-24	19.40	20.13	19.25	19.35	61433
2015-04-27	19.35	19.85	18.95	19.25	308285
2015-04-28	19.10	19.80	18.85	19.65	49902
2015-04-29	19.55	20.35	19.30	19.70	63199
2015-04-30	19.60	19.90	18.80	19.75	70245
2015-05-01	19.70	19.70	18.85	18.90	31787
2015-05-04	19.10	19.55	18.60	18.90	26208
2015-05-05	18.75	19.15	18.25	18.90	39225
2015-05-06	19.00	19.40	18.63	19.10	41530
2015-05-07	18.70	18.90	18.05	18.25	48633
2015-05-08	18.40	18.95	18.05	18.75	28626
2015-05-11	18.75	19.10	18.50	18.90	21156
2015-05-12	18.85	19.35	18.45	18.85	51865
2015-05-13	17.80	17.90	16.00	17.05	741089
2015-05-14	17.10	17.50	16.70	17.40	221708
2015-05-15	17.30	17.75	17.25	17.40	83132
2015-05-18	17.30	17.40	16.70	16.80	139419
2015-05-19	16.80	16.88	15.90	15.90	227262
2015-05-20	15.95	16.23	15.90	15.90	217802
2015-05-21	15.75	16.15	15.35	15.85	113929
2015-05-22	15.85	16.40	15.80	15.95	138515
2015-05-26	15.55	16.15	15.50	15.65	110071
2015-05-27	16.25	16.25	15.53	15.85	124914
2015-05-28	15.65	15.80	14.50	14.95	456130
2015-05-29	15.00	15.40	14.95	15.18	272533
2015-06-01	16.25	16.30	15.43	15.70	401642
2015-06-02	15.80	16.20	15.60	15.80	186074
2015-06-03	15.85	16.30	15.85	16.15	165427
2015-06-04	16.00	16.35	15.50	15.70	94326
2015-06-05	15.70	15.90	15.45	15.70	153886
2015-06-08	15.70	15.95	15.70	15.80	66926
2015-06-09	15.85	15.95	15.50	15.70	57982
2015-06-10	15.85	15.90	14.85	15.00	357966
2015-06-11	15.00	15.15	14.55	15.05	195703
2015-06-12	15.00	15.55	14.85	15.53	83386
2015-06-15	15.50	15.50	14.55	14.65	206109
2015-06-16	14.75	15.30	14.21	15.05	196596
2015-06-17	15.20	16.10	15.20	15.55	194437
2015-06-18	15.80	15.95	15.55	15.85	226786
2015-06-19	15.75	16.55	15.75	16.10	188675
2015-06-22	16.05	16.35	15.85	15.95	89696
2015-06-23	16.10	16.90	15.95	16.70	319975
2015-06-24	16.75	16.78	15.65	15.85	237799
2015-06-25	15.75	16.05	15.25	15.85	155783
2015-06-26	15.90	16.00	15.50	15.80	79905
2015-06-29	15.65	15.65	14.75	14.90	187997
2015-06-30	14.75	15.05	14.60	14.70	209252
2015-07-01	15.00	15.65	13.75	14.15	170751
2015-07-02	14.25	14.60	13.75	14.55	123359
2015-07-06	14.40	15.10	14.05	15.00	108985
2015-07-07	15.00	15.25	13.85	14.70	114372
2015-07-08	14.55	14.85	13.35	13.75	194142
2015-07-09	13.95	14.25	13.05	13.10	135849
2015-07-10	13.15	13.70	12.80	12.85	124045
2015-07-13	13.10	13.60	13.10	13.40	154954
2015-07-14	13.40	14.10	13.35	13.90	107824
2015-07-15	13.90	14.60	13.90	14.55	173583
2015-07-16	14.50	16.10	14.50	14.90	212795
2015-07-17	15.40	17.10	15.10	16.45	317248
2015-07-20	16.90	16.90	15.60	15.65	99222
2015-07-21	15.85	16.60	15.70	15.90	137375
2015-07-22	15.80	16.85	15.75	15.85	61664
2015-07-23	15.85	16.25	15.25	15.35	77865
2015-07-24	15.55	15.60	15.00	15.05	60990
2015-07-27	15.20	15.40	14.60	14.60	73001
2015-07-28	14.90	15.67	14.75	15.10	112640
2015-07-29	15.25	15.75	15.15	15.50	65091
2015-07-30	15.30	15.60	14.50	14.55	52873
2015-07-31	14.75	15.25	14.65	15.10	62605
2015-08-03	15.15	15.65	15.00	15.45	87713
2015-08-04	15.55	16.00	15.25	15.65	111758
2015-08-05	15.75	16.05	15.10	15.30	157549
2015-08-06	15.20	15.30	14.75	15.05	83846
2015-08-07	14.90	15.30	14.80	15.05	93526
2015-08-10	14.95	15.25	14.80	15.00	89215
2015-08-11	14.80	15.15	13.75	14.10	137635
2015-08-12	13.85	14.00	13.05	13.55	84984
2015-08-13	13.30	13.30	12.75	12.85	166440
2015-08-14	13.35	13.35	12.60	12.75	81200
2015-08-17	12.60	12.80	12.50	12.70	40819
2015-08-18	13.00	13.00	12.30	12.50	79037
2015-08-19	12.50	12.54	11.70	12.20	103965
2015-08-20	12.05	12.20	11.50	11.70	96835
2015-08-21	11.55	11.85	11.05	11.25	121733
2015-08-24	10.90	11.00	10.00	10.75	170953
2015-08-25	10.75	11.05	10.65	10.80	133110
2015-08-26	10.80	10.80	10.15	10.45	78047
2015-08-27	10.65	11.30	10.60	11.20	79348
2015-08-28	10.95	11.90	10.95	11.65	63276
2015-08-31	12.00	12.45	11.35	12.25	129560
2015-09-01	12.15	12.65	12.00	12.45	22438
2015-09-02	12.60	12.60	12.20	12.43	7093
2015-09-03	12.25	12.50	12.05	12.30	40552
2015-09-04	12.25	12.90	11.85	12.25	81384
2015-09-08	12.35	12.47	12.05	12.30	20558
2015-09-09	12.25	12.45	12.00	12.05	57329
2015-09-10	12.25	12.30	11.65	11.80	49691
2015-09-11	11.70	11.90	11.00	11.30	50238
2015-09-14	11.15	11.45	10.65	10.80	41940
2015-09-15	10.70	11.15	10.70	10.80	34851
2015-09-16	10.80	12.00	10.80	11.90	70644
2015-09-17	11.75	12.70	11.75	12.45	50966
2015-09-18	12.30	12.60	11.90	11.90	51634
2015-09-21	11.90	12.45	11.25	12.10	19806
2015-09-22	11.85	12.00	11.15	11.25	30035
2015-09-23	11.25	11.30	10.80	11.05	16557
2015-09-24	10.95	11.25	10.25	11.15	26950
2015-09-25	11.35	12.15	11.15	12.15	36262
2015-09-28	12.40	12.40	10.90	11.05	70922
2015-09-29	11.25	11.30	10.38	10.45	78949
2015-09-30	10.40	10.45	10.00	10.25	153539
2015-10-01	10.25	10.45	9.95	10.00	79969
2015-10-02	9.95	10.40	9.60	10.25	89751
2015-10-05	10.35	10.80	10.30	10.75	82687
2015-10-06	10.85	11.15	10.75	11.10	86188
2015-10-07	11.05	12.00	11.00	11.50	69089
2015-10-08	11.45	11.48	11.10	11.35	69056
2015-10-09	11.45	11.80	11.25	11.50	126509
2015-10-12	11.50	11.88	11.45	11.45	87212
2015-10-13	11.50	11.95	11.45	11.55	87575
2015-10-14	11.55	11.70	11.43	11.50	79060
2015-10-15	11.65	11.65	11.35	11.50	60512
2015-10-16	11.50	11.65	11.35	11.50	85028
2015-10-19	11.40	11.50	11.25	11.30	55696
2015-10-20	11.25	11.38	11.20	11.25	48977
2015-10-21	11.70	11.70	10.85	11.15	94122
2015-10-22	11.15	11.15	10.40	10.50	83240
2015-10-23	10.45	10.60	9.95	10.30	103354
2015-10-26	10.40	10.40	9.60	9.80	133879
2015-10-27	9.80	9.80	8.40	9.15	182017
2015-10-28	9.00	9.45	8.05	8.20	120616
2015-10-29	8.05	8.65	7.90	7.90	99498
2015-10-30	8.45	8.45	7.70	7.90	93207
2015-11-02	8.15	8.25	8.00	8.15	129706
2015-11-03	8.10	8.45	7.45	7.45	189403
2015-11-04	7.65	7.95	7.26	7.35	106209
2015-11-05	7.30	7.80	7.10	7.70	116697
2015-11-06	7.50	7.60	7.20	7.60	58104
2015-11-09	7.65	7.65	7.25	7.30	25236
2015-11-10	7.10	7.25	6.65	6.80	126037
2015-11-11	6.65	6.85	6.05	6.25	121460
2015-11-12	6.25	6.40	6.05	6.15	72057
2015-11-13	6.05	6.14	5.85	5.93	68505
2015-11-16	5.95	7.30	5.95	6.15	98963
2015-11-17	6.25	6.25	5.95	6.10	111305
2015-11-18	5.35	5.40	4.50	4.80	260179
2015-11-19	4.55	5.15	4.55	5.00	265606
2015-11-20	5.05	5.25	4.80	4.80	109929
2015-11-23	4.80	5.00	4.75	4.80	71911
2015-11-24	4.72	4.90	4.60	4.68	48182
2015-11-25	4.55	4.93	4.55	4.70	25920
2015-11-27	4.75	4.94	4.50	4.50	69943
2015-11-30	4.50	4.90	4.50	4.80	44247
2015-12-01	4.65	4.89	4.46	4.64	56608
2015-12-02	4.63	4.75	4.28	4.30	109855
2015-12-03	4.55	4.55	3.91	3.95	105053
2015-12-04	3.87	4.00	3.15	3.55	200904
2015-12-07	3.75	3.80	3.35	3.35	102936
2015-12-08	3.50	3.68	3.25	3.51	70577
2015-12-09	3.90	3.95	3.50	3.55	82015
2015-12-10	3.56	3.76	3.49	3.75	29854
2015-12-11	3.75	3.80	3.31	3.53	38791
2015-12-14	3.50	3.67	3.35	3.49	103128
2015-12-15	3.36	3.75	3.30	3.55	81376
2015-12-16	3.55	3.70	3.35	3.38	49767
2015-12-17	3.42	3.62	3.40	3.54	68027
2015-12-18	3.53	3.70	3.41	3.48	58454
2015-12-21	3.40	3.60	3.25	3.39	84883
2015-12-22	3.50	3.53	3.35	3.39	91584
2015-12-23	3.42	3.45	3.10	3.17	211611
2015-12-24	3.18	3.35	3.02	3.18	79221
2015-12-28	3.25	3.31	3.00	3.08	242658
2015-12-29	3.20	3.25	2.90	2.95	107620
2015-12-30	3.00	3.05	2.71	2.82	86818
2015-12-31	2.75	3.25	2.75	3.03	107129
2016-01-04	3.07	3.22	2.86	3.08	25102
2016-01-05	3.33	3.33	2.85	2.86	81504
2016-01-06	2.80	2.80	2.10	2.10	273467
2016-01-07	1.81	2.17	1.76	1.90	390653
2016-01-08	1.93	2.20	1.90	2.20	139617
2016-01-11	2.30	2.30	1.75	1.80	124356
2016-01-12	1.90	2.04	1.75	1.84	69994
2016-01-13	2.00	2.10	1.57	1.90	90214
2016-01-14	2.00	2.27	1.70	2.26	89970
2016-01-15	2.20	2.27	1.91	2.13	53585
2016-01-19	2.05	2.25	1.90	1.93	36246
2016-01-20	1.93	2.14	1.91	2.00	68014
2016-01-21	1.95	2.25	1.95	2.03	52193
2016-01-22	2.19	2.23	2.03	2.19	57554
2016-01-25	2.35	2.35	2.03	2.03	37515
2016-01-26	2.03	2.15	2.03	2.09	6839
2016-01-27	2.10	2.14	2.00	2.00	32383
2016-01-28	2.10	2.20	1.93	1.95	80360
2016-01-29	2.00	2.16	1.95	2.10	58387
2016-02-01	2.19	2.19	2.00	2.02	20020
2016-02-02	2.10	2.19	2.05	2.13	40195
2016-02-03	2.05	2.30	2.05	2.17	46466
2016-02-04	2.14	2.40	2.08	2.15	37044
2016-02-05	2.30	2.30	2.08	2.08	33124
2016-02-08	2.05	2.14	2.00	2.10	33914
2016-02-09	2.09	2.13	2.00	2.00	64521
2016-02-10	2.00	2.10	2.00	2.06	19469
2016-02-11	2.05	2.07	2.00	2.00	63471
2016-02-12	2.00	2.11	2.00	2.00	42646
2016-02-16	2.00	2.15	1.95	2.00	85257
2016-02-17	2.06	2.49	1.98	2.47	266638
2016-02-18	2.35	2.35	2.17	2.17	76020
2016-02-19	2.11	2.33	2.11	2.27	14538
2016-02-22	2.10	2.69	2.10	2.65	40232
2016-02-23	2.75	2.91	2.60	2.90	33240
2016-02-24	2.85	3.00	2.65	2.87	51057
2016-02-25	3.00	3.15	2.62	3.04	35523
2016-02-26	3.15	3.15	2.90	3.02	86938
2016-02-29	3.00	3.10	2.90	3.09	70490
2016-03-01	3.10	3.25	2.80	3.09	108431
2016-03-02	3.20	3.20	3.01	3.05	80310
2016-03-03	3.10	3.96	3.05	3.90	137964
2016-03-04	4.05	4.60	4.00	4.59	352495
2016-03-07	4.60	4.90	4.40	4.85	188598
2016-03-08	5.00	5.10	4.30	4.85	172074
2016-03-09	4.41	4.70	4.05	4.39	86277
2016-03-10	4.25	4.50	3.90	3.98	95323
2016-03-11	3.95	4.00	3.75	3.87	169408
2016-03-14	3.97	4.40	3.75	3.97	54391
2016-03-15	4.00	4.00	3.60	3.63	68090
2016-03-16	3.65	3.95	3.60	3.66	22124
2016-03-17	3.70	3.95	3.64	3.90	31448
2016-03-18	3.85	3.90	3.60	3.60	50985
2016-03-21	3.85	3.87	3.60	3.60	26627
2016-03-22	3.73	3.73	3.30	3.50	68769
2016-03-23	3.35	3.60	3.10	3.22	30626
2016-03-24	3.10	3.40	3.05	3.25	22925
2016-03-28	3.40	3.40	3.10	3.30	15965
2016-03-29	3.25	3.50	3.10	3.24	79926
2016-03-30	3.50	3.50	3.35	3.45	23663
2016-03-31	3.50	3.77	3.25	3.45	47191
2016-04-01	3.75	3.80	3.68	3.80	42995
2016-04-04	3.80	3.80	3.70	3.75	27898
2016-04-05	3.70	3.80	3.70	3.70	30193
2016-04-06	3.80	3.90	3.73	3.78	22459
2016-04-07	3.85	4.00	3.85	3.96	63915
2016-04-08	4.05	4.86	3.96	4.55	80635
2016-04-11	4.95	4.95	4.60	4.89	80514
2016-04-12	4.90	5.25	4.85	5.10	116539
2016-04-13	5.30	5.30	5.00	5.15	159505
2016-04-14	5.15	5.15	4.56	4.65	104635
2016-04-15	4.80	5.05	4.66	4.91	149644
2016-04-18	5.10	5.10	4.75	4.84	126893
2016-04-19	4.95	5.00	4.70	4.93	115392
2016-04-20	4.93	5.10	4.93	5.10	445564
2016-04-21	5.45	5.45	4.86	5.00	278339
2016-04-22	4.95	5.15	4.75	5.00	218628
2016-04-25	5.20	5.20	4.76	4.90	57438
2016-04-26	4.90	5.10	4.80	4.90	52353
2016-04-27	5.05	5.05	4.70	4.82	114180
2016-04-28	4.79	6.10	4.75	5.15	332609
2016-04-29	5.30	5.75	4.95	5.30	206598
2016-05-02	5.35	5.45	4.90	4.90	71044
2016-05-03	4.95	5.00	4.21	4.43	199527
2016-05-04	4.40	4.43	4.00	4.15	56758
2016-05-05	4.21	4.25	3.90	3.95	95226
2016-05-06	3.95	4.40	3.80	4.13	85743
2016-05-09	4.00	4.30	3.61	3.74	136123
2016-05-10	3.70	4.01	3.70	3.97	52955
2016-05-11	3.95	3.95	3.70	3.84	26319
2016-05-12	3.95	3.98	3.35	3.57	126406
2016-05-13	3.40	3.95	3.40	3.70	59893
2016-05-16	3.81	4.05	3.67	3.67	57480
2016-05-17	3.76	4.14	3.76	3.90	49879
2016-05-18	4.00	4.20	3.70	3.79	36230
2016-05-19	3.69	4.04	3.56	4.00	77404
2016-05-20	3.88	4.20	3.75	3.80	17652
2016-05-23	3.80	4.25	3.70	4.00	49908
2016-05-24	4.18	4.28	3.85	3.90	22429
2016-05-25	3.75	3.98	3.71	3.97	47176
2016-05-26	4.00	4.10	3.76	3.76	22913
2016-05-27	3.76	3.99	3.75	3.82	25085
2016-05-31	3.90	4.30	3.80	4.05	65917
2016-06-01	4.00	4.01	3.80	3.83	30377
2016-06-02	3.80	3.95	3.75	3.86	32771
2016-06-03	3.76	4.05	3.75	3.82	44572
2016-06-06	3.75	4.35	3.75	4.03	68081
2016-06-07	4.08	4.08	3.90	3.94	36626
2016-06-08	3.85	4.15	3.85	4.05	51099
2016-06-09	4.00	4.00	3.95	4.00	14529
2016-06-10	3.90	3.99	3.60	3.60	24110
2016-06-13	3.71	3.78	3.50	3.50	42376
2016-06-14	3.50	3.79	3.25	3.34	106359
2016-06-15	3.40	3.67	3.30	3.55	65821
2016-06-16	3.63	3.70	3.34	3.35	36722
2016-06-17	3.35	3.50	3.26	3.45	64786
2016-06-20	3.37	3.73	2.81	3.49	82147
2016-06-21	3.45	3.45	3.31	3.31	66924
2016-06-22	3.31	3.57	3.16	3.18	300749
2016-06-23	3.26	3.27	3.13	3.19	69906
2016-06-24	3.03	3.07	2.90	2.95	143489
2016-06-27	2.89	2.92	2.61	2.66	110778
2016-06-28	2.73	2.88	2.73	2.87	49441
2016-06-29	2.91	3.07	2.90	3.02	80530
2016-06-30	3.00	3.10	2.95	2.96	72310
2016-07-01	3.00	3.16	2.92	2.93	368270
2016-07-05	2.92	3.07	2.92	3.01	79494
2016-07-06	2.96	3.31	2.96	3.27	66913
2016-07-07	3.25	3.30	3.18	3.20	31098
2016-07-08	3.25	3.63	3.11	3.58	133355
2016-07-11	3.65	3.68	3.28	3.43	56071
2016-07-12	3.50	3.87	3.50	3.71	100855
2016-07-13	3.73	3.88	3.69	3.78	57391
2016-07-14	3.87	3.92	3.71	3.76	42186
2016-07-15	3.75	3.75	3.62	3.65	56934
2016-07-18	3.65	3.88	3.63	3.86	67516
2016-07-19	4.12	4.24	4.02	4.06	189173
2016-07-20	4.05	4.14	3.99	4.09	104132
2016-07-21	4.13	4.57	4.13	4.45	249347
2016-07-22	4.50	4.62	4.12	4.17	134269
2016-07-25	4.20	4.21	3.89	3.93	108159
2016-07-26	3.90	3.95	3.84	3.87	66776
2016-07-27	3.85	4.00	3.84	3.91	37425
2016-07-28	3.91	4.00	3.86	4.00	22402
2016-07-29	3.98	4.49	3.94	4.45	110552
2016-08-01	4.31	4.35	4.12	4.21	65020
2016-08-02	4.17	4.17	4.00	4.06	30277
2016-08-03	4.11	4.21	4.00	4.18	17662
2016-08-04	4.14	4.15	4.05	4.11	18403
2016-08-05	4.13	4.44	4.10	4.40	55626
2016-08-08	4.40	4.50	4.39	4.42	159251
2016-08-09	4.45	4.49	4.16	4.17	93949
2016-08-10	4.17	4.35	3.95	3.99	104667
2016-08-11	4.00	4.28	3.97	4.00	49459
2016-08-12	4.01	4.09	3.96	4.01	75776
2016-08-15	4.00	4.00	3.95	4.00	86405
2016-08-16	4.00	4.42	4.00	4.17	124360
2016-08-17	4.18	4.32	4.09	4.14	31356
2016-08-18	4.10	4.29	4.10	4.20	37099
2016-08-19	4.11	4.34	4.11	4.20	60482
2016-08-22	4.13	4.27	4.09	4.10	64367
2016-08-23	4.14	4.19	4.06	4.13	16144
2016-08-24	4.08	4.13	4.07	4.10	45487
2016-08-25	4.10	4.19	4.00	4.13	42827
2016-08-26	4.13	4.45	4.11	4.27	165689
2016-08-29	4.26	4.37	4.23	4.30	95139
2016-08-30	4.28	4.33	4.08	4.20	63757
2016-08-31	4.12	4.24	4.11	4.19	133963
2016-09-01	4.19	4.19	4.06	4.10	45354
2016-09-02	4.11	4.16	4.03	4.11	53962
2016-09-06	4.24	4.39	4.14	4.33	132600
2016-09-07	4.38	4.69	4.38	4.62	247723
2016-09-08	4.75	5.54	4.75	5.54	428746
2016-09-09	5.43	5.51	5.16	5.30	189718
2016-09-12	5.20	5.25	4.90	4.94	160449
2016-09-13	4.84	4.91	4.62	4.67	86473
2016-09-14	4.54	4.73	4.53	4.67	92664
2016-09-15	4.58	4.58	4.30	4.39	881589
2016-09-16	4.59	4.84	4.44	4.45	503694
2016-09-19	4.55	4.94	4.55	4.85	400657
2016-09-20	4.80	5.23	4.80	4.86	222345
2016-09-21	4.96	5.16	4.94	4.98	166691
2016-09-22	5.10	5.11	4.99	5.03	252670
2016-09-23	4.95	5.20	4.93	5.07	228121
2016-09-26	5.00	5.01	4.70	4.83	219615
2016-09-27	5.01	5.45	4.62	4.63	305137
2016-09-28	4.67	4.78	4.42	4.78	224237
2016-09-29	4.81	4.86	4.54	4.54	146246
2016-09-30	4.59	4.65	4.45	4.54	124615
2016-10-03	4.56	4.73	4.45	4.62	85982
2016-10-04	4.65	4.71	4.54	4.58	167854
2016-10-05	4.63	5.05	4.61	4.86	282209
2016-10-06	4.87	5.03	4.83	4.99	253858
2016-10-07	4.99	5.05	4.74	4.77	117137
2016-10-10	5.01	5.04	4.51	4.55	400578
2016-10-11	4.58	4.68	4.55	4.66	135428
2016-10-12	4.65	4.84	4.59	4.71	91473
2016-10-13	4.71	4.73	4.59	4.71	140815
2016-10-14	4.75	4.88	4.62	4.72	119259
2016-10-17	4.70	4.71	4.50	4.56	94113
2016-10-18	4.71	4.74	4.58	4.68	118142
2016-10-19	4.73	4.84	4.68	4.82	118253
2016-10-20	4.75	4.82	4.58	4.65	251437
2016-10-21	4.61	4.74	4.60	4.62	29494
2016-10-24	4.62	4.62	4.50	4.55	207307
2016-10-25	4.50	4.62	4.46	4.53	150084
2016-10-26	4.52	4.64	4.45	4.47	89968
2016-10-27	4.51	4.51	4.42	4.45	40152
2016-10-28	4.42	4.58	4.42	4.51	64427
2016-10-31	4.49	4.61	4.45	4.56	63679
2016-11-01	4.61	4.63	4.36	4.36	132290
2016-11-02	4.36	4.38	4.14	4.18	92015
2016-11-03	4.20	4.25	4.04	4.10	160682
2016-11-04	4.06	4.27	4.05	4.08	75388
2016-11-07	4.20	4.30	4.10	4.28	113233
2016-11-08	4.30	4.49	4.21	4.45	71256
2016-11-09	4.45	4.74	4.33	4.65	100635
2016-11-10	4.66	5.18	4.65	5.15	459962
2016-11-11	5.45	5.45	4.89	5.23	430710
2016-11-14	5.32	5.39	5.04	5.14	1837547
2016-11-15	5.40	5.60	5.22	5.30	1358166
2016-11-16	5.76	5.93	5.31	5.62	3031937
2016-11-17	5.90	5.90	5.12	5.36	854759
2016-11-18	5.45	5.63	5.15	5.40	362003
2016-11-21	5.50	5.51	5.30	5.41	400505
2016-11-22	5.49	5.75	5.25	5.45	1206253
2016-11-23	5.38	5.40	5.16	5.30	553775
2016-11-25	5.26	5.36	5.08	5.11	153506
2016-11-28	5.09	5.65	5.09	5.40	353593
2016-11-29	5.34	5.54	5.28	5.38	224703
2016-11-30	5.44	5.58	5.12	5.17	287517
2016-12-01	5.20	5.50	4.90	4.98	530040
2016-12-02	4.95	5.24	4.89	5.10	277886
2016-12-05	5.20	5.38	5.16	5.31	355652
2016-12-06	5.35	5.54	5.24	5.50	278770
2016-12-07	5.47	5.54	5.40	5.43	279002
2016-12-08	5.42	5.43	5.17	5.41	370200
2016-12-09	5.39	5.60	5.34	5.52	369063
2016-12-12	5.50	5.61	5.23	5.47	278458
2016-12-13	5.42	5.59	5.31	5.36	265413
2016-12-14	5.25	5.49	5.25	5.34	413017
2016-12-15	5.37	6.10	5.32	5.72	1085781
2016-12-16	5.81	5.87	5.24	5.32	449694
2016-12-19	5.32	5.41	5.03	5.05	359452
2016-12-20	5.06	5.09	4.63	4.81	635275
2016-12-21	4.82	4.88	4.69	4.78	386788
2016-12-22	4.82	5.04	4.75	4.92	129761
2016-12-23	4.85	5.33	4.85	5.13	247839
2016-12-27	5.11	5.32	5.06	5.22	129686
2016-12-28	5.19	5.32	5.10	5.29	222579
2016-12-29	5.27	5.33	5.02	5.09	109364
2016-12-30	5.08	5.15	5.02	5.11	69310
2017-01-03	5.24	5.70	5.21	5.68	484253
2017-01-04	5.78	5.90	5.68	5.88	295305
2017-01-05	5.85	6.84	5.84	6.19	1084547
2017-01-06	6.15	6.17	5.77	6.11	245643
2017-01-09	6.03	6.11	5.79	6.06	242999
2017-01-10	6.05	6.46	5.98	6.25	370775
2017-01-11	6.15	6.83	6.09	6.76	366073
2017-01-12	6.81	7.00	6.53	6.71	229437
2017-01-13	6.73	7.45	6.73	7.24	363302
2017-01-17	7.21	7.46	7.01	7.33	501062
2017-01-18	7.31	8.90	7.31	8.49	1699252
2017-01-19	8.46	8.55	8.04	8.28	1035809
2017-01-20	8.35	9.50	8.35	9.06	1507004
2017-01-23	8.40	9.43	8.31	9.22	1140866
2017-01-24	9.15	9.22	8.66	9.00	761798
2017-01-25	9.06	9.12	8.48	8.76	742561
2017-01-26	8.71	9.12	8.68	9.04	663777
2017-01-27	9.08	9.35	8.97	8.99	507007
2017-01-30	8.90	8.90	8.27	8.51	436291
2017-01-31	8.35	8.79	8.11	8.69	503306
2017-02-01	8.70	8.88	8.67	8.85	312245
2017-02-02	8.78	8.81	8.42	8.55	381923
2017-02-03	8.65	9.13	8.63	9.11	383155
2017-02-06	9.07	9.25	8.60	8.98	645292
2017-02-07	9.05	9.33	8.74	8.79	342198
2017-02-08	8.84	8.84	8.36	8.56	554526
2017-02-09	8.22	8.72	7.80	8.47	655628
2017-02-10	8.44	8.72	8.36	8.53	271739
2017-02-13	8.53	8.70	8.45	8.55	239542
2017-02-14	8.49	8.88	8.49	8.83	215952
2017-02-15	8.75	8.98	8.51	8.58	255076
2017-02-16	8.61	8.69	8.10	8.13	299573
2017-02-17	8.19	8.58	8.15	8.26	208721
2017-02-21	8.94	9.82	8.85	9.30	1511328
2017-02-22	9.38	9.80	9.32	9.59	1149806
2017-02-23	9.80	9.80	9.30	9.33	893762
2017-02-24	9.33	9.65	9.30	9.51	504417
2017-02-27	9.39	9.45	8.70	9.20	533269
2017-02-28	9.12	9.60	9.10	9.37	284827
2017-03-01	9.52	9.95	9.45	9.94	948466
2017-03-02	9.95	11.14	9.81	10.33	1047676
2017-03-03	10.33	10.89	10.20	10.71	508200
2017-03-06	10.90	11.03	10.12	10.24	658152
2017-03-07	10.37	10.44	9.67	9.79	398785
2017-03-08	9.82	9.95	9.12	9.39	649090
2017-03-09	9.34	9.41	8.82	9.00	458350
2017-03-10	9.02	9.93	9.02	9.81	591232
2017-03-13	9.70	10.04	9.46	9.88	667774
2017-03-14	9.76	10.08	9.28	9.86	323508
2017-03-15	9.99	10.20	9.72	10.10	287700
2017-03-16	10.14	11.36	10.14	11.08	934105
2017-03-17	11.10	11.54	10.82	11.53	592202
2017-03-20	11.50	11.60	11.02	11.38	456485
2017-03-21	11.50	11.50	9.77	9.78	944724
2017-03-22	9.66	10.02	9.31	9.44	426463
2017-03-23	9.44	9.89	9.36	9.85	501296
2017-03-24	9.93	10.40	9.93	10.07	446323
2017-03-27	9.88	10.18	9.41	10.12	381830
2017-03-28	11.15	12.25	10.95	11.71	1771587
2017-03-29	11.81	12.10	11.50	11.67	726510
2017-03-30	11.72	12.08	11.60	12.00	633680
2017-03-31	12.00	12.08	11.62	11.88	319631
2017-04-03	11.90	11.90	11.29	11.58	406834
2017-04-04	11.48	11.77	11.27	11.72	269855
2017-04-05	11.77	12.00	11.14	11.27	331959
2017-04-06	11.57	12.67	11.57	12.13	1002276
2017-04-07	12.68	12.88	12.07	12.71	1020777
2017-04-10	12.88	13.40	12.65	12.97	722847
2017-04-11	13.25	13.40	12.33	12.74	671926
2017-04-12	12.63	12.81	11.87	12.15	970032
2017-04-13	12.04	12.50	11.83	12.00	589822
2017-04-17	12.08	12.22	11.55	11.70	499265
2017-04-18	11.50	11.50	10.55	10.74	875543
2017-04-19	10.74	10.99	9.93	9.94	987058
2017-04-20	10.38	10.38	9.41	9.60	1143492
2017-04-21	9.68	10.04	9.37	9.39	758923
2017-04-24	9.65	9.98	9.27	9.80	744441
2017-04-25	9.73	10.00	9.38	9.42	1276608
2017-04-26	9.45	10.38	9.27	9.97	900482
2017-04-27	10.19	10.30	10.00	10.01	835531
2017-04-28	10.00	10.07	9.44	9.46	667964
2017-05-01	9.47	9.88	9.40	9.67	305242
2017-05-02	9.53	9.69	9.01	9.56	792789
2017-05-03	9.53	9.56	8.60	8.85	943647
2017-05-04	8.80	8.85	8.01	8.11	911357
2017-05-05	8.30	8.65	8.15	8.44	798884
2017-05-08	8.55	8.88	8.23	8.47	585777
2017-05-09	8.53	8.76	8.34	8.52	419765
2017-05-10	8.52	8.68	8.38	8.56	657874
2017-05-11	8.52	8.56	8.09	8.23	447633
2017-05-12	8.23	8.42	8.09	8.21	347917
2017-05-15	8.27	8.34	7.89	8.09	617833
2017-05-16	8.10	8.19	7.73	8.05	620116
2017-05-17	7.88	8.18	7.57	8.07	1024968
2017-05-18	8.01	8.41	7.95	8.06	582973
2017-05-19	8.10	8.93	8.10	8.90	776539
2017-05-22	8.91	9.01	8.45	8.65	444927
2017-05-23	8.69	8.87	8.35	8.78	356396
2017-05-24	8.75	9.15	7.88	8.24	854143
2017-05-25	8.20	8.47	7.74	7.81	980333
2017-05-26	8.20	9.10	8.11	8.23	1216819
2017-05-30	8.24	8.24	7.95	8.00	416208
2017-05-31	7.90	8.13	7.68	7.94	486146
2017-06-01	8.01	8.42	7.72	8.34	395177
2017-06-02	8.39	8.43	7.73	7.93	568734
2017-06-05	7.81	7.99	7.65	7.68	332828
2017-06-06	7.68	8.12	7.61	8.01	278724
2017-06-07	8.01	8.34	7.80	7.85	235570
2017-06-08	7.83	8.78	7.80	8.67	339844
2017-06-09	8.86	9.27	8.78	8.93	690288
2017-06-12	9.00	9.27	8.76	8.85	306693
2017-06-13	8.92	9.25	8.71	9.03	279726
2017-06-14	9.00	9.24	8.30	8.37	597098
2017-06-15	8.21	8.42	7.87	7.91	405339
2017-06-16	7.93	8.24	7.91	8.19	230071
2017-06-19	8.19	8.69	8.04	8.64	535639
2017-06-20	8.53	8.58	8.25	8.56	178308
2017-06-21	8.53	8.93	8.21	8.61	372706
2017-06-22	8.64	8.84	8.48	8.77	247290
2017-06-23	8.80	9.27	8.63	9.22	280476
2017-06-26	9.28	9.50	8.52	9.02	523657
2017-06-27	9.09	10.00	9.09	9.26	634044
2017-06-28	9.35	9.75	9.16	9.43	425651
2017-06-29	9.51	9.72	9.20	9.58	372842
2017-06-30	9.58	9.85	9.48	9.83	383645
2017-07-03	9.74	9.82	9.32	9.55	278345
2017-07-05	9.42	9.54	8.86	9.38	357059
2017-07-06	9.19	9.33	8.99	9.14	295066
2017-07-07	9.08	9.25	9.02	9.18	178748
2017-07-10	9.07	9.45	9.05	9.10	227582
2017-07-11	9.15	9.93	9.11	9.37	883269
2017-07-12	9.78	10.07	9.52	9.95	602428
2017-07-13	10.21	10.77	9.86	10.27	603089
2017-07-14	10.30	10.43	9.59	10.13	583539
2017-07-17	10.09	10.58	10.04	10.25	363358
2017-07-18	10.29	10.50	9.88	10.00	398088
2017-07-19	9.98	10.32	9.83	10.02	342782
2017-07-20	10.20	10.30	9.59	9.78	378018
2017-07-21	9.21	9.78	9.17	9.71	332812
2017-07-24	9.65	9.82	9.60	9.61	105342
2017-07-25	9.77	10.32	9.77	10.14	307671
2017-07-26	10.08	10.25	9.73	9.89	154285
2017-07-27	9.84	9.93	9.36	9.62	267789
2017-07-28	9.50	9.84	9.36	9.57	256265
2017-07-31	9.58	10.15	9.58	10.04	401455
2017-08-01	10.08	10.65	10.08	10.42	474229
2017-08-02	10.29	10.58	10.11	10.32	446690
2017-08-03	10.26	10.53	9.77	9.97	3600097
2017-08-04	9.97	10.28	9.80	9.84	1714802
2017-08-07	9.85	10.21	9.85	10.05	714738
2017-08-08	10.06	10.06	9.84	9.97	384203
2017-08-09	10.10	10.23	9.70	10.00	693085
2017-08-10	9.86	10.31	9.83	10.27	1042314
2017-08-11	10.10	10.55	10.01	10.31	463821
2017-08-14	10.54	10.83	10.44	10.63	845115
2017-08-15	10.65	10.88	10.12	10.26	584404
2017-08-16	10.60	11.62	10.60	11.46	1619158
2017-08-17	11.23	11.46	10.53	10.90	972647
2017-08-18	10.94	11.08	10.68	10.93	531384
2017-08-21	10.93	11.22	10.73	10.93	396142
2017-08-22	10.96	11.30	10.87	11.24	889641
2017-08-23	11.14	11.38	10.94	11.26	454144
2017-08-24	11.26	11.52	11.05	11.35	432723
2017-08-25	11.39	12.23	11.35	12.10	836515
2017-08-28	12.05	12.25	11.48	11.62	457032
2017-08-29	11.71	11.71	11.01	11.43	479468
2017-08-30	11.43	11.43	10.94	10.99	423374
2017-08-31	11.10	11.65	11.10	11.41	504701
2017-09-01	11.50	11.79	11.42	11.56	249167
2017-09-05	11.55	11.75	11.00	11.07	383222
2017-09-06	11.26	11.67	11.25	11.50	414766
2017-09-07	11.58	11.74	11.22	11.25	254370
2017-09-08	11.45	12.00	11.16	11.33	606121
2017-09-11	11.39	11.67	11.25	11.47	500944
2017-09-12	11.46	11.46	11.06	11.14	427948
2017-09-13	11.04	11.04	10.31	10.71	1298309
2017-09-14	10.66	10.89	10.45	10.89	643502
2017-09-15	10.87	10.93	10.61	10.91	535183
2017-09-18	10.88	10.98	10.70	10.73	203414
2017-09-19	10.77	10.82	10.58	10.65	236747
2017-09-20	10.74	11.25	10.70	10.99	467510
2017-09-21	10.90	11.01	10.40	10.49	382523
2017-09-22	10.50	10.74	10.36	10.43	364820
2017-09-25	10.41	10.44	9.51	9.60	982121
2017-09-26	9.61	9.93	9.45	9.58	625035
2017-09-27	9.61	9.96	9.50	9.84	556869
2017-09-28	9.81	9.96	9.41	9.67	486156
2017-09-29	9.70	9.85	9.56	9.71	492474
2017-10-02	9.65	9.91	9.56	9.63	330851
2017-10-03	9.67	10.28	9.55	10.26	777674
2017-10-04	10.28	10.44	9.90	10.08	433891
2017-10-05	10.12	10.44	10.12	10.21	363026
2017-10-06	10.17	10.35	9.94	10.16	270763
2017-10-09	10.19	10.19	9.58	9.74	713389
2017-10-10	10.00	10.35	9.92	9.92	327275
2017-10-11	9.90	10.02	9.71	9.78	213583
2017-10-12	9.75	9.96	9.65	9.84	427521
2017-10-13	9.89	10.25	9.69	10.22	447200
2017-10-16	10.20	10.63	10.20	10.59	357549
2017-10-17	10.58	10.80	10.18	10.34	522607
2017-10-18	10.43	10.52	9.98	10.31	239903
2017-10-19	10.33	10.44	10.10	10.32	313262
2017-10-20	10.33	10.59	10.26	10.47	664500
2017-10-23	10.41	10.87	10.38	10.49	493437
2017-10-24	10.58	10.68	10.38	10.46	306974
2017-10-25	10.45	10.45	10.04	10.30	651648
2017-10-26	10.31	10.38	10.06	10.11	443077
2017-10-27	10.13	10.64	10.13	10.51	333011
2017-10-30	10.55	10.80	10.35	10.55	596314
2017-10-31	10.63	10.86	10.32	10.80	619123
2017-11-01	10.85	11.00	10.50	10.67	495688
2017-11-02	10.64	10.71	10.15	10.37	362445
2017-11-03	10.40	10.63	9.80	10.06	807846
2017-11-06	10.01	10.58	10.01	10.41	823588
2017-11-07	10.53	10.63	10.26	10.33	840714
2017-11-08	10.33	10.47	10.13	10.25	350461
2017-11-09	10.12	10.15	9.92	9.99	646107
2017-11-10	10.01	10.36	9.98	10.10	472589
2017-11-13	10.02	10.14	9.88	10.01	318297
2017-11-14	10.01	10.01	9.14	9.22	1181356
2017-11-15	9.04	9.42	8.62	9.28	512290
2017-11-16	9.31	9.50	9.14	9.41	359528
2017-11-17	9.50	9.72	9.18	9.60	758490
2017-11-20	9.62	9.80	8.81	9.35	1382180
2017-11-21	9.43	9.68	9.37	9.48	547296
2017-11-22	9.50	9.67	9.41	9.61	454395
2017-11-24	9.69	9.80	9.55	9.75	331763
2017-11-27	9.74	9.91	9.67	9.80	382593
2017-11-28	9.81	9.97	9.59	9.71	244414
2017-11-29	9.70	9.90	9.59	9.81	475513
2017-11-30	9.85	10.10	9.83	10.07	365692
2017-12-01	10.30	10.95	10.30	10.86	820470
2017-12-04	10.99	11.14	10.43	10.79	516163
2017-12-05	10.75	10.97	10.57	10.68	530185
2017-12-06	10.59	10.84	10.37	10.68	458257
2017-12-07	10.69	10.82	10.62	10.65	273927
2017-12-08	10.70	10.82	10.53	10.63	504607
2017-12-11	10.61	11.61	10.61	11.57	1105133
2017-12-12	11.59	12.14	11.58	11.89	1269502
2017-12-13	11.71	11.82	11.16	11.45	650789
2017-12-14	11.14	11.30	10.85	10.88	505970
2017-12-15	10.91	11.35	10.71	11.06	346568
2017-12-18	11.10	11.76	11.10	11.31	365829
2017-12-19	11.40	11.48	10.97	11.08	328209
2017-12-20	11.17	11.20	10.88	10.97	353292
2017-12-21	10.97	11.30	10.97	11.15	253018
2017-12-22	11.17	11.18	10.95	11.02	170988
2017-12-26	11.00	11.05	10.77	10.84	244484
2017-12-27	10.85	11.14	10.83	10.85	267054
2017-12-28	10.86	11.25	10.70	11.17	269077
2017-12-29	11.21	11.51	11.16	11.26	284720
2018-01-02	11.26	12.00	11.21	11.83	690603
2018-01-03	11.95	12.52	11.85	12.20	655810
2018-01-04	12.35	12.74	12.29	12.39	577282
2018-01-05	12.47	12.50	11.87	12.20	377948
2018-01-08	12.17	12.46	12.03	12.45	394858
2018-01-09	12.41	12.48	12.05	12.12	334089
2018-01-10	12.07	12.09	11.70	11.82	237612
2018-01-11	11.94	11.95	11.66	11.80	232150
2018-01-12	11.90	12.04	11.74	11.89	277071
2018-01-16	11.96	12.07	11.48	11.63	307231
2018-01-17	11.60	11.87	11.31	11.73	382362
2018-01-18	11.73	11.73	11.50	11.57	137609
2018-01-19	11.56	11.63	11.33	11.49	465367
2018-01-22	11.49	12.04	11.49	11.94	897823
2018-01-23	12.00	12.15	11.50	11.94	656976
2018-01-24	11.98	12.08	11.69	11.76	218833
2018-01-25	11.74	11.82	11.48	11.69	315911
2018-01-26	11.80	11.98	11.70	11.86	170044
2018-01-29	11.78	11.79	11.47	11.49	160836
2018-01-30	11.47	11.51	10.90	11.00	1093912
2018-01-31	11.11	11.40	10.80	11.15	398203
2018-02-01	11.17	11.22	10.79	10.86	568157
2018-02-02	10.83	10.88	10.50	10.51	784515
2018-02-05	10.49	10.88	10.20	10.35	979668
2018-02-06	10.30	10.75	10.21	10.51	1021986
2018-02-07	10.53	10.85	10.53	10.60	567477
2018-02-08	10.61	10.94	10.40	10.41	646166
2018-02-09	10.50	10.86	10.20	10.81	618441
2018-02-12	10.95	11.33	10.73	11.19	398170
2018-02-13	11.09	11.26	10.96	11.17	140672
2018-02-14	11.14	11.63	11.14	11.49	300150
2018-02-15	11.57	11.82	11.28	11.79	225611
2018-02-16	11.70	12.01	11.65	11.76	249817
2018-02-20	11.76	12.47	11.76	12.14	431998
2018-02-21	12.19	12.46	12.13	12.15	243789
2018-02-22	12.15	12.58	12.15	12.41	361977
2018-02-23	12.48	12.48	12.00	12.09	312360
2018-02-26	12.16	12.44	11.85	12.36	289280
2018-02-27	12.34	12.60	12.24	12.49	306152
2018-02-28	12.60	13.29	12.27	12.67	784405
2018-03-01	12.71	12.90	12.35	12.59	547133
2018-03-02	12.50	12.66	12.01	12.54	268308
2018-03-05	12.40	13.05	12.30	12.90	668220
2018-03-06	13.03	13.06	12.81	12.95	247934
2018-03-07	12.76	12.95	12.51	12.62	530737
2018-03-08	12.64	12.77	12.53	12.67	250323
2018-03-09	12.76	12.84	12.65	12.71	246586
2018-03-12	12.85	13.28	12.85	13.07	582736
2018-03-13	13.08	13.20	12.78	12.95	420951
2018-03-14	12.72	13.19	12.70	12.95	301987
2018-03-15	12.93	13.00	12.23	12.32	323465
2018-03-16	12.29	12.50	12.13	12.45	293166
2018-03-19	12.43	12.43	11.92	12.22	254651
2018-03-20	12.25	12.43	11.89	12.01	192695
2018-03-21	11.99	12.46	11.95	12.18	179550
2018-03-22	12.19	12.19	11.73	11.80	219781
2018-03-23	11.79	12.30	11.50	11.52	627712
2018-03-26	11.69	12.11	11.27	12.05	343272
2018-03-27	12.13	12.25	11.62	11.75	208359
2018-03-28	11.73	11.89	11.16	11.26	316466
2018-03-29	11.27	11.65	11.27	11.63	214812
2018-04-02	11.53	11.72	11.45	11.48	159795
2018-04-03	11.58	11.60	11.01	11.15	307283
2018-04-04	10.96	10.96	10.52	10.85	440375
2018-04-05	10.99	11.54	10.99	11.40	201778
2018-04-06	11.27	11.40	10.63	10.82	233661
2018-04-09	10.82	11.04	10.50	10.51	338665
2018-04-10	10.80	11.34	10.80	11.19	437836
2018-04-11	11.10	11.32	10.88	10.98	215375
2018-04-12	11.11	11.34	11.05	11.17	195984
2018-04-13	11.17	11.38	11.03	11.28	268596
2018-04-16	11.33	11.58	11.06	11.39	231114
2018-04-17	11.45	11.48	11.26	11.38	369294
2018-04-18	11.50	12.17	11.50	11.79	351901
2018-04-19	11.85	12.35	11.54	11.69	460201
2018-04-20	11.69	12.15	11.53	12.07	369042
2018-04-23	12.48	12.90	12.37	12.72	562890
2018-04-24	12.75	12.94	12.15	12.29	336726
2018-04-25	12.28	12.48	12.19	12.23	199387
2018-04-26	12.24	12.41	12.09	12.17	207357
2018-04-27	12.14	12.26	11.83	12.03	188811
2018-04-30	12.03	12.21	11.66	12.10	127687
2018-05-01	12.10	12.22	11.96	12.16	141607
2018-05-02	12.20	12.65	12.20	12.46	213344
2018-05-03	12.47	12.65	12.36	12.49	131848
2018-05-04	12.50	12.78	12.38	12.64	141561
2018-05-07	12.61	12.96	12.54	12.88	274483
2018-05-08	12.94	13.19	12.81	12.97	189108
2018-05-09	12.99	13.38	12.92	13.32	296133
2018-05-10	13.30	13.47	13.16	13.23	175153
2018-05-11	13.17	13.43	13.15	13.40	121706
2018-05-14	13.41	13.51	13.18	13.33	303616
2018-05-15	13.31	14.25	13.22	13.58	860925
2018-05-16	13.75	13.75	12.92	13.33	691290
2018-05-17	13.24	13.47	12.94	13.21	331551
2018-05-18	13.20	13.37	13.01	13.24	161200
2018-05-21	13.37	13.89	13.37	13.59	350780
2018-05-22	13.50	13.68	13.21	13.43	269978
2018-05-23	13.43	13.43	13.09	13.27	191774
2018-05-24	13.25	13.25	12.80	12.92	300790
2018-05-25	12.91	12.93	12.50	12.53	213539
2018-05-29	12.28	12.64	12.22	12.45	299356
2018-05-30	12.55	12.89	12.41	12.82	314743
2018-05-31	13.00	13.25	13.00	13.19	232954
2018-06-01	13.17	13.53	13.00	13.09	297084
2018-06-04	13.14	13.67	13.06	13.56	360234
2018-06-05	13.55	13.73	13.42	13.63	224930
2018-06-06	13.71	13.91	13.49	13.60	464064
2018-06-07	13.60	13.65	13.21	13.31	235902
2018-06-08	13.32	13.32	13.07	13.12	274983
2018-06-11	13.27	13.38	13.03	13.26	352355
2018-06-12	13.23	13.43	12.70	13.29	664208
2018-06-13	13.40	13.89	13.37	13.81	545322
2018-06-14	13.81	14.60	13.81	14.05	956450
2018-06-15	14.10	14.23	13.90	14.03	565592
2018-06-18	14.02	14.50	13.91	14.38	528019
2018-06-19	14.16	14.35	13.90	14.35	683227
2018-06-20	14.49	14.59	14.00	14.13	470631
2018-06-21	14.16	14.17	13.85	13.89	223390
2018-06-22	13.94	14.23	13.86	14.09	220167
2018-06-25	14.12	14.12	13.64	13.90	280984
2018-06-26	13.91	14.10	13.76	14.07	257695
2018-06-27	12.80	13.09	12.65	12.79	3684365
2018-06-28	12.78	13.19	12.77	13.00	840285
2018-06-29	13.00	13.03	12.61	12.86	713721
2018-07-02	12.74	12.96	12.58	12.79	389558
2018-07-03	12.86	13.09	12.80	12.95	292379
2018-07-05	13.10	13.34	13.05	13.33	741725
2018-07-06	13.30	13.48	13.23	13.31	300055
2018-07-09	13.30	13.40	12.98	13.23	359561
2018-07-10	13.12	13.47	13.06	13.23	471355
2018-07-11	13.09	13.21	12.92	12.93	294364
2018-07-12	13.06	13.06	12.69	12.80	340486
2018-07-13	12.78	13.02	12.71	12.87	292974
2018-07-16	12.87	12.99	12.41	12.45	448946
2018-07-17	12.43	12.78	12.31	12.67	349848
2018-07-18	12.74	13.20	12.50	13.12	408730
2018-07-19	13.03	13.12	12.75	12.91	274344
2018-07-20	12.92	12.93	12.45	12.52	512473
2018-07-23	12.56	12.78	12.32	12.61	393762
2018-07-24	12.76	13.10	12.72	12.96	291640
2018-07-25	12.91	13.09	12.80	13.02	293356
2018-07-26	12.99	13.09	12.86	12.99	230760
2018-07-27	12.99	13.09	12.58	12.81	366831
2018-07-30	12.82	13.01	12.67	12.86	332816
2018-07-31	13.05	13.65	12.86	13.39	797229
2018-08-01	13.31	13.41	12.95	13.37	576745
2018-08-02	13.23	13.82	13.20	13.61	376930
2018-08-03	13.63	14.00	13.62	14.00	435844
2018-08-06	14.00	14.27	13.70	13.78	573383
2018-08-07	13.89	14.04	13.59	13.76	366877
2018-08-08	14.20	14.25	13.20	13.64	551196
2018-08-09	13.57	13.58	13.20	13.26	260400
2018-08-10	13.23	13.50	13.04	13.14	261808
2018-08-13	13.21	13.21	12.61	12.62	461223
2018-08-14	12.70	13.03	12.70	12.97	229760
2018-08-15	12.85	12.95	12.33	12.40	464366
2018-08-16	12.51	12.74	12.45	12.53	232843
2018-08-17	12.54	12.71	12.48	12.64	193927
2018-08-20	12.70	13.04	12.70	12.98	328696
2018-08-21	12.99	13.35	12.99	13.22	179628
2018-08-22	13.21	13.51	13.21	13.37	204070
2018-08-23	13.40	13.41	13.18	13.21	148751
2018-08-24	13.19	13.49	13.19	13.44	149009
2018-08-27	13.31	13.73	13.24	13.34	186000
2018-08-28	13.25	13.44	13.16	13.19	147265
2018-08-29	13.28	13.28	12.95	13.08	152462
2018-08-30	13.18	13.25	12.75	12.88	283143
2018-08-31	12.77	12.91	12.60	12.63	365604
2018-09-04	12.62	12.73	12.10	12.51	607696
2018-09-05	12.43	12.54	11.96	12.20	612367
2018-09-06	12.20	12.32	12.06	12.15	275491
2018-09-07	12.13	12.24	11.97	12.03	224168
2018-09-10	12.06	12.50	12.06	12.26	336806
2018-09-11	12.30	12.54	12.25	12.46	267835
2018-09-12	12.54	12.54	12.13	12.26	266061
2018-09-13	12.26	12.40	12.23	12.26	254735
2018-09-14	12.25	12.40	12.22	12.36	167684
2018-09-17	12.30	12.40	12.10	12.12	207197
2018-09-18	12.17	12.32	12.17	12.29	231962
2018-09-19	12.29	12.87	12.29	12.82	459515
2018-09-20	12.81	12.94	12.52	12.86	262227
2018-09-21	12.91	13.01	12.75	12.90	419405
2018-09-24	12.90	13.25	12.90	13.21	271169
2018-09-25	13.13	13.95	12.60	13.10	568205
2018-09-26	13.16	13.48	13.03	13.07	221728
2018-09-27	13.13	13.75	13.09	13.65	699534
2018-09-28	13.65	14.53	13.65	14.45	2310664
2018-10-01	14.50	15.38	14.38	15.11	2224361
2018-10-02	15.03	15.20	14.56	14.86	692706
2018-10-03	15.00	15.07	14.64	14.79	431786
2018-10-04	14.73	14.97	14.53	14.80	724351
2018-10-05	14.95	15.09	14.34	14.45	535029
2018-10-08	14.33	14.48	13.93	14.32	354155
2018-10-09	14.35	14.35	13.99	14.14	262156
2018-10-10	13.96	14.10	13.40	13.87	694529
2018-10-11	13.29	13.93	13.26	13.79	505109
2018-10-12	14.00	14.45	13.69	13.89	538872
2018-10-15	13.90	14.05	13.31	13.46	625276
2018-10-16	13.60	13.81	13.28	13.52	1360628
2018-10-17	13.38	13.55	12.88	12.97	1194172
2018-10-18	13.05	13.39	13.00	13.06	720539
2018-10-19	13.11	13.24	12.52	12.58	564991
2018-10-22	12.58	13.04	12.58	12.63	356672
2018-10-23	12.50	12.50	11.95	12.16	456759
2018-10-24	12.23	12.39	11.58	11.59	713537
2018-10-25	11.71	11.97	11.52	11.79	481818
2018-10-26	11.72	11.72	11.37	11.65	354664
2018-10-29	11.94	11.99	11.45	11.53	291577
2018-10-30	11.51	11.68	11.33	11.57	325653
2018-10-31	11.69	12.24	11.63	12.15	392694
2018-11-01	12.23	12.66	12.23	12.40	357016
2018-11-02	12.51	12.65	12.02	12.13	321636
2018-11-05	12.03	12.47	11.99	12.07	297761
2018-11-06	12.01	12.08	11.45	11.49	760663
2018-11-07	11.50	11.62	10.27	10.38	1891649
2018-11-08	10.50	10.75	10.30	10.58	937289
2018-11-09	10.50	10.62	10.14	10.53	602011
2018-11-12	10.56	10.66	10.11	10.21	530373
2018-11-13	10.26	10.38	9.65	9.67	456394
2018-11-14	9.66	9.79	9.07	9.35	1078947
2018-11-15	9.50	9.62	8.87	9.25	1596946
2018-11-16	9.22	9.30	9.03	9.25	309846
2018-11-19	9.30	9.50	8.71	8.74	567497
2018-11-20	8.68	8.77	8.00	8.16	1157777
2018-11-21	8.32	9.00	8.32	8.59	936751
2018-11-23	8.66	9.09	8.60	8.87	675523
2018-11-26	9.25	9.30	8.91	9.20	1238109
2018-11-27	9.31	10.16	9.29	10.08	2423654
2018-11-28	10.02	10.02	9.37	9.63	952250
2018-11-29	9.76	9.92	9.65	9.67	911212
2018-11-30	9.68	9.74	9.13	9.57	988577
2018-12-03	9.76	10.14	9.60	10.06	725640
2018-12-04	10.05	10.05	9.51	9.55	699815
2018-12-06	9.37	9.47	8.98	9.35	1004408
2018-12-07	9.33	9.68	9.31	9.47	550262
2018-12-10	9.37	9.63	9.08	9.46	780706
2018-12-11	9.59	9.83	9.18	9.56	297566
2018-12-12	9.59	9.86	9.58	9.62	264526
2018-12-13	9.62	9.82	9.62	9.73	548137
2018-12-14	9.71	10.01	9.56	9.80	667150
2018-12-17	9.79	9.79	9.13	9.24	772182
2018-12-18	9.38	9.44	8.90	9.16	935016
2018-12-19	9.16	9.46	8.90	8.97	383250
2018-12-20	8.92	9.20	8.50	8.52	548109
2018-12-21	8.69	8.77	8.19	8.25	785346
2018-12-24	8.19	8.45	8.09	8.30	210360
2018-12-26	8.38	8.98	8.20	8.95	276757
2018-12-27	8.79	8.84	8.37	8.83	355564
2018-12-28	8.84	9.16	8.70	8.86	436741
2018-12-31	8.93	9.28	8.55	9.14	485212
2019-01-02	9.00	9.50	8.78	9.45	397691
2019-01-03	9.45	9.61	9.28	9.35	211498
2019-01-04	9.69	10.21	9.55	10.14	583612
2019-01-07	10.19	10.56	10.14	10.41	453819
2019-01-08	10.56	10.67	10.34	10.54	450682
2019-01-09	10.55	10.64	10.20	10.48	476494
2019-01-10	10.32	10.32	9.92	10.10	650623
2019-01-11	9.97	9.97	9.68	9.91	373974
2019-01-14	9.73	9.79	9.45	9.66	363867
2019-01-15	9.65	9.65	9.14	9.26	549030
2019-01-16	9.20	9.52	8.94	9.40	531379
2019-01-17	9.34	9.82	9.33	9.67	192682
2019-01-18	9.82	10.57	9.82	10.44	1053256
2019-01-22	10.10	10.10	8.93	9.14	1006881
2019-01-23	9.13	9.15	8.72	8.97	615469
2019-01-24	8.96	9.19	8.81	9.09	267676
2019-01-25	9.15	9.20	8.67	8.77	950077
2019-01-28	8.40	8.40	7.87	8.00	1215255
2019-01-29	7.99	8.00	7.55	7.61	1085062
2019-01-30	7.34	7.69	6.90	7.59	1776290
2019-01-31	7.65	7.73	7.25	7.41	638319
2019-02-01	7.53	7.97	7.42	7.92	694357
2019-02-04	7.91	7.91	7.37	7.68	350052
2019-02-05	7.68	8.12	7.58	7.94	531176
2019-02-06	7.82	8.20	7.76	8.02	632317
2019-02-07	7.75	8.10	7.60	7.84	621460
2019-02-08	7.78	7.88	7.60	7.79	333915
2019-02-11	7.80	8.01	7.76	7.99	540378
2019-02-12	8.15	8.48	7.91	8.19	1049685
2019-02-13	8.25	8.40	7.95	7.99	613795
2019-02-14	8.01	8.16	7.90	8.11	340013
2019-02-15	7.77	8.28	7.75	8.20	534439
2019-02-19	8.05	8.14	7.83	8.04	636527
2019-02-20	8.00	8.12	7.93	8.00	386480
2019-02-21	8.01	8.05	7.83	7.86	232992
2019-02-22	7.84	8.05	7.80	7.82	367788
2019-02-25	7.87	7.95	7.74	7.81	595625
2019-02-26	7.81	7.85	7.56	7.64	313625
2019-02-27	7.71	7.72	7.45	7.45	786469
2019-02-28	7.44	7.47	7.16	7.39	547596
2019-03-01	7.43	7.46	7.25	7.43	358558
2019-03-04	7.49	7.74	7.49	7.61	290288
2019-03-05	7.60	8.15	7.60	7.81	841161
2019-03-06	7.81	7.88	7.34	7.43	407487
2019-03-07	7.43	7.52	6.90	6.91	842559
2019-03-08	6.96	6.96	6.46	6.51	867113
2019-03-11	6.60	6.97	6.60	6.95	809395
2019-03-12	6.98	7.12	6.95	7.01	373407
2019-03-13	7.05	7.12	6.80	6.81	441226
2019-03-14	7.01	7.20	6.90	6.98	475163
2019-03-15	7.00	7.20	7.00	7.13	465769
2019-03-18	7.10	7.10	6.73	6.86	411371
2019-03-19	6.88	7.00	6.72	6.75	349932
2019-03-20	6.96	7.15	6.75	6.94	882199
2019-03-21	6.93	7.02	6.74	6.92	470709
2019-03-22	6.87	6.95	6.46	6.58	687418
2019-03-25	6.56	6.66	6.16	6.47	735282
2019-03-26	6.50	6.55	6.32	6.53	775868
2019-03-27	6.54	6.73	6.36	6.55	783613
2019-03-28	6.58	6.63	6.42	6.54	307112
2019-03-29	6.58	6.78	6.49	6.58	357727
2019-04-01	6.67	6.86	6.66	6.72	379213
2019-04-02	6.71	6.97	6.60	6.85	662161
2019-04-03	6.89	7.05	6.82	6.95	656159
2019-04-04	6.98	7.32	6.95	7.18	720245
2019-04-05	7.21	7.42	7.09	7.34	611790
2019-04-08	7.38	7.66	7.31	7.63	764474
2019-04-09	7.65	7.66	7.20	7.51	1440951
2019-04-10	7.52	7.97	7.41	7.90	837847
2019-04-11	7.88	8.05	7.79	7.94	568243
2019-04-12	7.97	8.16	7.77	7.82	578963
2019-04-15	7.94	8.06	7.81	8.01	191228
2019-04-16	8.01	8.30	7.84	8.24	694692
2019-04-17	8.29	8.53	8.15	8.26	596635
2019-04-18	8.25	8.25	7.91	7.95	360773
2019-04-22	8.00	8.06	7.80	7.99	359990
2019-04-23	7.97	8.10	7.76	8.02	511451
2019-04-24	7.99	7.99	7.72	7.90	325128
2019-04-25	7.90	7.98	7.55	7.95	426527
2019-04-26	7.88	8.27	7.88	8.20	545323
2019-04-29	8.27	8.86	8.25	8.82	821493
2019-04-30	8.83	9.04	8.59	8.69	850656
2019-05-01	8.72	9.01	8.67	8.75	424276
2019-05-02	8.73	9.01	8.60	8.82	390418
2019-05-03	8.87	9.05	8.60	9.02	410878
2019-05-06	8.79	8.79	8.42	8.68	647798
2019-05-07	8.50	8.59	7.83	8.00	704825
2019-05-08	7.98	8.41	7.92	8.25	405260
2019-05-09	8.17	8.17	7.91	7.98	381910
2019-05-10	7.98	8.24	7.96	8.19	221194
2019-05-13	8.00	8.00	7.69	7.77	323024
2019-05-14	7.84	8.01	7.71	7.91	233461
2019-05-15	7.82	8.29	7.82	8.20	203138
2019-05-16	8.27	8.30	8.13	8.17	142583
2019-05-17	8.09	8.20	8.01	8.05	184869
2019-05-20	7.94	8.09	7.89	8.04	129445
2019-05-21	8.18	8.35	8.18	8.25	213986
2019-05-22	8.30	8.40	8.08	8.13	255675
2019-05-23	6.70	7.56	6.62	7.28	1700247
2019-05-24	7.20	7.67	7.20	7.42	1001255
2019-05-28	7.70	7.70	7.26	7.52	1103328
2019-05-29	7.48	7.68	7.25	7.67	1136180
2019-05-30	7.57	7.78	7.51	7.62	796491
2019-05-31	7.37	7.67	7.35	7.65	594931
2019-06-03	7.71	7.71	7.14	7.27	684959
2019-06-04	7.40	7.64	7.33	7.61	425418
2019-06-05	7.61	7.81	7.43	7.77	388255
2019-06-06	7.76	8.23	7.75	8.20	618677
2019-06-07	8.22	8.22	7.87	7.97	351590
2019-06-10	7.93	8.20	7.91	7.94	190669
2019-06-11	8.07	8.22	7.92	8.08	266653
2019-06-12	7.96	7.96	7.71	7.74	174182
2019-06-13	7.80	8.06	7.78	8.04	288993
2019-06-14	8.05	8.15	7.66	7.81	318695
2019-06-17	7.82	7.97	7.75	7.83	191285
2019-06-18	7.90	8.51	7.87	8.37	504691
2019-06-19	8.35	8.96	8.33	8.67	623152
2019-06-20	8.66	8.84	8.37	8.56	303985
2019-06-21	8.50	8.65	8.34	8.40	547326
2019-06-24	8.50	8.58	8.28	8.32	275690
2019-06-25	8.32	8.46	8.27	8.43	324334
2019-06-26	8.52	8.89	8.50	8.81	399648
2019-06-27	9.00	9.26	8.85	9.18	492859
2019-06-28	9.18	9.65	8.99	9.65	549500
2019-07-01	9.75	9.93	9.65	9.67	542743
2019-07-02	9.75	9.97	9.49	9.83	505813
2019-07-03	9.83	10.01	9.70	9.89	381988
2019-07-05	9.90	10.65	9.77	10.56	1104265
2019-07-08	10.50	10.65	10.04	10.36	675558
2019-07-09	10.37	10.79	10.19	10.75	491256
2019-07-10	10.95	10.95	10.46	10.54	518944
2019-07-11	10.60	10.97	10.59	10.70	485131
2019-07-12	10.75	10.84	10.50	10.65	338577
2019-07-15	10.65	10.95	10.64	10.72	481927
2019-07-16	10.80	10.99	10.64	10.84	423091
2019-07-17	10.85	10.86	10.40	10.72	628139
2019-07-18	10.64	10.92	10.32	10.91	431685
2019-07-19	10.97	11.17	10.54	10.65	650125
2019-07-22	10.73	11.56	10.73	11.33	1318551
2019-07-23	11.24	11.27	10.71	10.87	981798
2019-07-24	10.50	10.61	10.17	10.50	872960
2019-07-25	10.46	10.76	10.21	10.29	467886
2019-07-26	10.33	10.42	10.13	10.40	436788
2019-07-29	10.44	10.44	10.05	10.07	282197
2019-07-30	10.02	10.15	9.66	10.00	797423
2019-07-31	10.05	10.09	9.75	9.88	437818
2019-08-01	9.84	9.84	8.98	9.09	936311
2019-08-02	9.25	9.30	8.83	9.01	379132
2019-08-05	8.78	8.79	8.36	8.50	846497
2019-08-06	8.65	8.92	8.60	8.81	641566
2019-08-07	8.80	8.89	8.60	8.72	570015
2019-08-08	8.90	9.47	8.64	9.32	807054
2019-08-09	9.33	9.40	8.92	9.29	905756
2019-08-12	9.16	9.19	8.81	8.94	767046
2019-08-13	9.10	9.86	8.90	9.72	805683
2019-08-14	9.51	9.65	9.17	9.22	820727
2019-08-15	9.21	9.28	9.01	9.21	384670
2019-08-16	9.42	9.99	9.34	9.87	887596
2019-08-19	10.00	10.07	9.65	10.00	742349
2019-08-20	9.93	10.27	9.73	10.22	532470
2019-08-21	10.32	10.42	9.97	10.33	687207
2019-08-22	10.41	10.60	10.31	10.46	608112
2019-08-23	10.26	10.50	9.59	9.67	681663
2019-08-26	9.79	10.03	9.71	9.81	356342
2019-08-27	9.95	10.08	9.72	9.89	529661
2019-08-28	9.94	10.02	9.61	9.97	688673
2019-08-29	10.10	10.29	9.91	10.03	473298
2019-08-30	10.14	10.67	10.14	10.47	647536
2019-09-03	10.43	10.62	10.20	10.53	826457
2019-09-04	10.63	11.08	10.46	10.92	1293186
2019-09-05	11.02	11.14	10.61	10.70	784670
2019-09-06	10.70	10.84	10.60	10.69	586194
2019-09-09	10.84	11.14	10.67	11.14	727034
2019-09-10	11.15	11.23	10.87	11.03	748125
2019-09-11	10.97	11.15	10.76	10.98	648470
2019-09-12	10.91	11.25	10.73	11.11	660321
2019-09-13	11.21	11.50	11.08	11.27	497316
2019-09-16	11.10	11.37	10.82	10.90	404724
2019-09-17	10.80	10.87	10.53	10.71	401413
2019-09-18	10.58	10.64	10.28	10.45	456860
2019-09-19	10.35	10.44	10.16	10.16	478723
2019-09-20	10.24	10.45	10.19	10.21	440613
2019-09-23	10.22	10.44	10.16	10.38	297637
2019-09-24	10.41	10.52	9.86	9.95	550517
2019-09-25	9.94	10.32	9.81	10.13	658433
2019-09-26	10.12	10.12	9.84	10.07	242376
2019-09-27	10.10	10.29	10.00	10.04	452466
2019-09-30	10.17	10.17	9.99	10.07	188271
2019-10-01	10.07	10.44	10.00	10.02	336048
2019-10-02	10.01	10.15	9.84	10.01	406155
2019-10-03	9.92	10.11	9.87	10.08	449473
2019-10-04	10.17	10.49	10.10	10.47	440430
2019-10-07	10.45	10.68	10.38	10.45	444452
2019-10-08	10.25	10.55	10.20	10.52	297920
2019-10-09	10.65	11.08	10.51	11.00	951371
2019-10-10	11.00	11.36	10.86	11.31	1025391
2019-10-11	11.34	11.34	10.92	11.09	1189743
2019-10-14	11.13	11.28	11.00	11.05	433818
2019-10-15	11.10	11.10	10.74	10.83	548555
2019-10-16	10.80	11.01	10.80	10.91	317933
2019-10-17	10.85	11.13	10.80	11.06	568351
2019-10-18	11.00	11.31	10.89	11.00	470215
2019-10-21	11.05	11.20	10.97	11.07	369051
2019-10-22	11.01	11.16	10.95	10.98	365490
2019-10-23	10.99	11.70	10.98	11.60	2128909
2019-10-24	11.70	11.81	11.29	11.33	1590145
2019-10-25	11.34	11.44	11.05	11.15	674165
2019-10-28	11.14	11.39	11.07	11.32	429895
2019-10-29	11.21	11.44	11.00	11.34	457259
2019-10-30	11.24	11.28	10.80	10.97	706446
2019-10-31	10.87	11.05	10.49	10.65	899680
2019-11-01	10.77	11.15	10.73	11.05	374383
2019-11-04	11.01	11.20	10.91	11.07	473713
2019-11-05	10.99	11.17	10.80	10.97	506421
2019-11-06	10.86	10.88	10.25	10.42	850181
2019-11-07	10.42	10.49	9.86	10.05	761122
2019-11-08	10.01	10.17	10.00	10.02	240563
2019-11-11	9.95	10.16	9.91	10.13	452633
2019-11-12	10.13	10.51	10.09	10.21	313938
2019-11-13	10.07	10.28	9.62	9.73	712907
2019-11-14	9.72	9.94	9.56	9.68	597378
2019-11-15	9.78	10.03	9.65	10.00	461025
2019-11-18	10.00	10.10	9.70	10.05	433790
2019-11-19	9.99	10.42	9.98	10.16	579466
2019-11-20	10.16	10.34	9.76	10.05	683771
2019-11-21	10.55	10.94	10.40	10.68	956519
2019-11-22	10.80	10.81	10.50	10.63	550956
2019-11-25	10.66	10.74	10.55	10.64	666872
2019-11-26	10.61	10.86	10.57	10.68	513047
2019-11-27	10.67	10.72	10.38	10.71	730292
2019-11-29	10.75	11.15	10.48	10.99	660719
2019-12-02	10.99	10.99	10.56	10.67	376805
2019-12-03	10.46	10.66	10.24	10.64	432616
2019-12-04	10.68	10.88	10.56	10.72	493769
2019-12-05	10.79	10.82	10.53	10.65	349011
2019-12-06	10.76	10.92	10.65	10.78	341352
2019-12-09	10.50	10.98	10.41	10.75	585990
2019-12-10	10.76	11.31	10.57	11.13	1423878
2019-12-11	11.15	11.15	10.71	11.04	517511
2019-12-12	10.61	11.00	10.46	10.98	897032
2019-12-13	10.97	11.00	10.66	10.93	478051
2019-12-16	10.98	11.16	10.65	10.68	774426
2019-12-17	10.72	10.87	10.46	10.56	408287
2019-12-18	10.57	11.03	10.38	10.99	447311
2019-12-19	10.95	11.59	10.80	11.55	1084820
2019-12-20	11.35	11.53	11.23	11.39	872120
2019-12-23	11.44	11.70	11.27	11.54	495050
2019-12-24	11.51	11.69	11.43	11.52	251759
2019-12-26	11.61	12.09	11.45	11.94	791012
2019-12-27	11.93	11.96	11.57	11.64	499841
2019-12-30	11.60	11.91	11.56	11.73	320031
2019-12-31	11.74	11.96	11.73	11.81	196486
2020-01-02	11.78	11.78	11.04	11.45	805534
2020-01-03	11.28	11.62	10.99	11.06	633116
2020-01-06	10.84	11.21	10.49	11.20	1373153
2020-01-07	11.16	11.81	11.11	11.76	1409811
2020-01-08	11.65	11.74	11.51	11.55	1070113
2020-01-09	11.61	11.61	11.27	11.48	628928
2020-01-10	11.55	11.57	10.99	11.02	551787
2020-01-13	11.02	11.02	10.69	10.71	638329
2020-01-14	10.70	11.05	10.58	10.89	425462
2020-01-15	10.93	10.93	10.65	10.76	408126
2020-01-16	10.80	10.85	10.66	10.72	325851
2020-01-17	10.72	10.90	10.60	10.62	318707
2020-01-21	10.52	10.59	10.28	10.37	789705
2020-01-22	10.35	10.35	9.64	9.76	1295948
2020-01-23	9.61	9.61	8.95	9.43	664067
2020-01-24	9.40	9.58	9.07	9.23	507498
2020-01-27	8.64	8.98	8.35	8.50	971947
2020-01-28	8.63	8.69	8.32	8.43	745369
2020-01-29	8.54	8.86	8.42	8.84	1292117
2020-01-30	8.67	8.82	8.15	8.30	782772
2020-01-31	8.29	8.39	8.01	8.10	781590
2020-02-03	8.11	8.12	7.86	8.11	1081664
2020-02-04	8.20	8.46	8.01	8.29	809256
2020-02-05	8.60	8.63	8.42	8.53	747724
2020-02-06	8.58	8.62	8.09	8.17	600610
2020-02-07	8.10	8.10	7.82	8.03	461742
2020-02-10	8.04	8.19	7.86	8.11	399085
2020-02-11	8.15	8.81	8.15	8.68	562394
2020-02-12	8.73	9.00	8.53	8.64	588474
2020-02-13	8.55	8.56	8.23	8.37	573827
2020-02-14	8.40	8.61	8.37	8.51	237868
2020-02-18	8.51	8.54	8.30	8.33	498223
2020-02-19	8.40	8.62	8.38	8.56	557941
2020-02-20	9.26	9.87	8.68	9.15	1025841
2020-02-21	9.06	9.24	8.91	9.03	705234
2020-02-24	8.54	8.64	8.10	8.24	793378
2020-02-25	8.28	8.44	8.13	8.20	593538
2020-02-26	8.22	8.22	7.84	8.01	676108
2020-02-27	7.78	8.48	7.60	8.14	672973
2020-02-28	8.00	8.69	7.88	8.67	810955
2020-03-02	8.73	8.77	8.10	8.32	525390
2020-03-03	8.35	8.67	8.28	8.51	608225
2020-03-04	8.54	8.61	8.28	8.43	558083
2020-03-05	8.25	8.39	7.94	8.04	514542
2020-03-06	7.80	8.32	7.72	8.13	804475
2020-03-09	7.22	7.72	6.84	7.01	1224398
2020-03-10	7.30	7.89	7.26	7.79	402537
2020-03-11	7.53	7.92	7.27	7.37	414890
2020-03-12	6.95	7.32	6.59	6.99	851178
2020-03-13	7.28	7.72	6.49	6.92	713093
2020-03-16	6.21	6.72	5.36	6.51	798724
2020-03-17	6.61	6.78	6.01	6.29	964067
2020-03-18	5.98	6.12	5.38	5.77	1498279
2020-03-19	5.77	6.25	5.60	5.85	437185
2020-03-20	5.95	6.30	5.51	5.61	725648
2020-03-23	5.68	5.86	4.99	5.05	552613
2020-03-24	5.21	5.45	4.76	5.22	728982
2020-03-25	5.24	5.43	4.82	5.15	741995
2020-03-26	5.16	5.86	5.16	5.64	829470
2020-03-27	5.47	5.68	5.14	5.52	338011
2020-03-30	5.52	5.83	5.34	5.46	382351
2020-03-31	5.75	6.12	5.50	5.64	532374
2020-04-01	5.60	5.75	5.33	5.72	715816
2020-04-02	5.69	5.84	5.19	5.27	468520
2020-04-03	5.30	5.42	4.88	4.98	546627
2020-04-06	5.22	5.45	4.98	5.45	709425
2020-04-07	5.62	5.74	5.24	5.30	322386
2020-04-08	5.25	5.61	5.19	5.48	438069
2020-04-09	5.72	5.82	5.40	5.68	410838
2020-04-13	5.69	6.03	5.69	5.81	255698
2020-04-14	6.09	6.35	5.92	6.10	546642
2020-04-15	6.01	6.15	5.80	6.02	335815
2020-04-16	6.05	6.15	5.86	5.96	185557
2020-04-17	6.16	6.21	6.02	6.13	212203
2020-04-20	6.00	6.03	5.27	5.39	852252
2020-04-21	5.44	5.44	4.98	5.12	824919
2020-04-22	5.28	5.28	4.95	5.17	494663
2020-04-23	5.25	5.58	5.23	5.48	391838
2020-04-24	5.50	5.61	5.27	5.29	531287
2020-04-27	5.41	5.80	5.39	5.67	741826
2020-04-28	5.81	6.02	5.53	5.74	549461
2020-04-29	5.89	6.10	5.64	5.65	630121
2020-04-30	5.61	5.89	5.51	5.67	362388
2020-05-01	5.58	5.58	5.35	5.41	401888
2020-05-04	5.39	5.55	5.03	5.18	516030
2020-05-05	5.20	5.28	4.81	4.85	694164
2020-05-06	4.91	4.91	4.50	4.80	828910
2020-05-07	4.88	5.05	4.74	4.90	362957
2020-05-08	4.93	5.11	4.85	4.96	448457
2020-05-11	4.92	4.92	4.47	4.59	762073
2020-05-12	4.64	4.67	4.30	4.30	932275
2020-05-13	4.31	4.39	3.86	3.92	948065
2020-05-14	4.00	4.36	3.95	4.33	649384
2020-05-15	4.35	4.61	4.23	4.40	503219
2020-05-18	4.57	5.19	4.52	5.06	783075
2020-05-19	5.10	5.17	4.90	5.02	436902
2020-05-20	5.04	5.63	5.00	5.43	719744
2020-05-21	5.45	5.50	5.12	5.20	492257
2020-05-22	5.20	5.23	4.92	5.09	409408
2020-05-26	5.24	5.56	5.23	5.27	550928
2020-05-27	5.01	5.23	4.86	5.19	978657
2020-05-28	5.26	5.34	4.98	5.06	883049
2020-05-29	5.06	5.39	4.92	5.09	690298
2020-06-01	5.11	5.39	4.98	5.30	831677
2020-06-02	5.38	5.55	5.20	5.38	926352
2020-06-03	5.58	6.24	5.51	6.19	1315647
2020-06-04	6.27	6.36	5.86	6.32	838911
2020-06-05	6.78	6.83	6.43	6.73	849635
2020-06-08	6.87	7.06	6.70	6.85	608239
2020-06-09	6.75	6.77	6.38	6.65	600324
2020-06-10	6.81	6.95	6.37	6.63	926332
2020-06-11	6.40	6.73	6.16	6.19	919954
2020-06-12	6.37	6.67	6.26	6.45	967772
2020-06-15	6.24	6.92	6.20	6.70	517034
2020-06-16	7.00	7.37	6.68	6.93	869898
2020-06-17	7.04	7.35	7.04	7.10	750655
2020-06-18	7.20	8.00	7.12	7.78	1861466
2020-06-19	7.83	7.87	7.29	7.32	995552
2020-06-22	7.26	7.43	7.01	7.15	683698
2020-06-23	7.36	7.45	7.08	7.15	700388
2020-06-24	7.12	7.19	6.80	6.87	526844
2020-06-25	6.84	7.02	6.65	6.81	339280
2020-06-26	6.88	6.88	6.38	6.48	487185
2020-06-29	6.55	6.80	6.48	6.60	407861
2020-06-30	6.57	6.68	6.31	6.60	684191
2020-07-01	6.60	6.75	6.43	6.50	401588
2020-07-02	6.66	6.76	6.44	6.51	563216
2020-07-06	6.92	7.05	6.78	7.04	936518
2020-07-07	6.85	6.85	6.47	6.71	659528
2020-07-08	6.66	6.89	6.61	6.69	352931
2020-07-09	6.67	6.74	6.27	6.29	426835
2020-07-10	6.28	6.42	5.96	6.34	698218
2020-07-13	6.41	6.52	6.19	6.27	383657
2020-07-14	6.30	6.30	5.90	6.25	496293
2020-07-15	6.34	6.45	6.18	6.38	527190
2020-07-16	6.37	6.52	6.26	6.39	282094
2020-07-17	6.43	6.52	6.28	6.42	314383
2020-07-20	6.35	6.36	6.11	6.34	343017
2020-07-21	6.31	6.41	6.00	6.27	540763
2020-07-22	6.23	6.23	5.87	5.96	524189
2020-07-23	5.94	6.11	5.87	6.09	290223
2020-07-24	6.03	6.25	6.00	6.22	369455
2020-07-27	6.19	6.46	6.05	6.43	351106
2020-07-28	6.44	6.51	6.34	6.43	300670
2020-07-29	6.78	7.28	6.70	7.21	1081431
2020-07-30	7.10	7.13	6.83	7.05	371094
2020-07-31	7.00	7.11	6.82	6.97	407901
2020-08-03	7.01	7.05	6.78	6.86	350923
2020-08-04	6.91	7.10	6.83	6.98	415709
2020-08-05	7.10	7.28	7.05	7.18	386305
2020-08-06	7.25	7.30	6.74	7.01	724607
2020-08-07	6.94	6.95	6.77	6.91	312222
2020-08-10	6.90	6.97	6.85	6.92	433468
2020-08-11	7.05	7.45	6.89	7.35	720304
2020-08-12	7.41	7.44	7.18	7.44	315894
2020-08-13	7.38	7.60	7.10	7.20	479025
2020-08-14	7.15	7.45	7.08	7.33	314608
2020-08-17	7.36	7.45	7.22	7.34	385114
2020-08-18	7.34	7.38	7.05	7.23	303941
2020-08-19	7.16	7.29	6.94	7.03	389231
2020-08-20	7.02	7.02	6.61	6.97	637874
2020-08-21	6.94	6.95	6.73	6.78	262287
2020-08-24	6.86	7.05	6.86	6.99	305552
2020-08-25	7.14	7.30	7.00	7.02	444063
2020-08-26	7.00	7.04	6.79	6.83	265118
2020-08-27	6.75	6.88	6.71	6.76	226638
2020-08-28	6.77	7.25	6.77	7.17	454062
2020-08-31	7.15	7.19	7.00	7.10	261336
2020-09-01	7.05	7.05	6.68	6.83	344458
2020-09-02	6.53	6.69	6.21	6.61	706854
2020-09-03	6.60	6.72	6.34	6.45	403796
2020-09-04	6.51	6.72	6.45	6.68	374594
2020-09-08	6.51	6.73	6.50	6.52	380146
2020-09-09	6.60	6.61	6.43	6.45	297607
2020-09-10	6.50	6.73	6.50	6.62	287782
2020-09-11	6.70	6.79	6.53	6.64	361000
2020-09-14	6.71	6.82	6.65	6.76	227616
2020-09-15	6.83	6.83	6.69	6.69	147883
2020-09-16	6.69	6.93	6.63	6.92	206249
2020-09-17	6.86	7.00	6.85	6.98	202838
2020-09-18	6.98	7.22	6.92	7.11	431224
2020-09-21	6.88	6.95	6.49	6.54	374474
2020-09-22	6.71	6.83	6.50	6.52	296094
2020-09-23	6.66	6.86	6.57	6.58	329875
2020-09-24	6.64	6.94	6.51	6.84	495315
2020-09-25	6.79	7.03	6.70	6.84	314037
2020-09-28	6.96	6.98	6.76	6.85	273386
2020-09-29	6.76	7.00	6.73	6.75	343696
2020-09-30	6.80	7.01	6.80	6.89	321489
2020-10-01	7.00	7.15	6.86	7.11	536577
2020-10-02	7.07	7.38	7.00	7.37	628464
2020-10-05	7.42	7.84	7.40	7.69	705980
2020-10-06	7.73	7.84	7.33	7.42	622561
2020-10-07	7.41	7.50	7.11	7.18	383910
2020-10-08	7.25	7.47	7.20	7.44	455984
2020-10-09	7.39	7.47	7.12	7.13	426008
2020-10-12	7.10	7.13	6.93	7.09	266197
2020-10-13	7.05	7.08	6.73	6.73	376873
2020-10-14	6.84	6.98	6.74	6.83	280872
2020-10-15	6.74	6.93	6.68	6.88	186746
2020-10-16	6.88	6.88	6.65	6.70	254077
2020-10-19	6.76	6.89	6.59	6.85	341123
2020-10-20	6.88	7.08	6.83	7.04	215525
2020-10-21	7.11	7.18	6.86	6.86	373238
2020-10-22	6.90	7.07	6.89	6.92	740383
2020-10-23	6.94	7.00	6.80	6.93	342925
2020-10-26	6.92	6.93	6.69	6.89	265685
2020-10-27	6.85	6.94	6.81	6.82	344902
2020-10-28	6.66	6.66	6.13	6.15	504575
2020-10-29	6.13	6.31	6.12	6.25	484650
2020-10-30	6.29	6.45	6.13	6.24	229784
2020-11-02	6.32	6.41	6.14	6.16	262036
2020-11-03	6.30	6.30	6.18	6.20	354138
2020-11-04	6.21	6.35	6.12	6.20	345224
2020-11-05	6.35	6.53	6.31	6.35	578012
2020-11-06	6.50	6.67	6.47	6.61	339805
2020-11-09	6.93	7.09	6.83	6.97	549489
2020-11-10	7.00	7.06	6.83	7.03	316601
2020-11-11	7.06	7.20	6.92	7.00	529714
2020-11-12	7.09	7.16	7.02	7.09	428355
2020-11-13	7.09	7.26	6.97	7.01	406564
2020-11-16	7.23	7.26	7.04	7.25	827996
2020-11-17	7.11	7.22	6.80	6.90	634418
2020-11-18	6.87	7.14	6.87	7.09	1035680
2020-11-19	7.04	7.12	6.90	7.09	430358
2020-11-20	7.09	7.11	6.95	6.99	270112
2020-11-23	7.06	7.74	7.01	7.65	1335447
2020-11-24	7.66	7.70	7.34	7.40	629945
2020-11-25	7.45	7.47	7.25	7.40	293206
2020-11-27	7.40	7.80	7.31	7.70	525904
2020-11-30	8.45	8.90	8.06	8.21	2842936
2020-12-01	8.93	8.93	7.90	7.95	2238672
2020-12-02	8.14	8.25	7.87	8.11	1434309
2020-12-03	8.11	8.41	8.11	8.25	787856
2020-12-04	8.40	8.81	8.37	8.68	1014413
2020-12-07	8.73	8.80	8.15	8.23	1079000
2020-12-08	8.21	8.60	8.10	8.15	912595
2020-12-09	8.11	8.25	7.76	7.95	1211842
2020-12-10	8.00	8.26	7.91	8.22	654516
2020-12-11	8.11	8.17	7.89	7.93	403783
2020-12-14	8.00	8.05	7.60	7.65	764125
2020-12-15	7.75	7.83	7.55	7.71	561933
2020-12-16	7.80	7.88	7.62	7.75	310453
2020-12-17	7.83	8.22	7.75	8.04	615050
2020-12-18	8.25	8.56	8.12	8.31	829016
2020-12-21	8.34	8.72	8.16	8.55	1613144
2020-12-22	8.81	9.31	8.81	8.96	1646276
2020-12-23	9.32	9.32	8.62	8.73	1207966
2020-12-24	8.97	9.00	8.64	8.74	403497
2020-12-28	8.76	8.81	8.35	8.44	678960
2020-12-29	8.63	8.63	8.24	8.43	413180
2020-12-30	8.44	8.64	8.43	8.59	397433
2020-12-31	8.56	8.88	8.52	8.83	349988
2021-01-04	9.00	9.17	8.66	8.86	656466
2021-01-05	8.88	9.42	8.88	9.37	963218
2021-01-06	9.28	9.54	9.01	9.30	1038805
2021-01-07	9.50	10.14	9.44	9.81	1302200
2021-01-08	10.15	11.17	10.13	11.08	1842182
2021-01-11	11.00	11.15	10.68	11.03	1076751
2021-01-12	10.97	11.49	10.92	11.47	1016816
2021-01-13	11.36	11.38	10.76	11.09	1109794
2021-01-14	11.16	12.20	11.10	12.03	1668397
2021-01-15	12.20	12.22	11.31	11.49	1088860
2021-01-19	11.82	12.01	11.49	11.76	927682
2021-01-20	11.80	11.86	11.16	11.49	741596
2021-01-21	11.40	11.46	10.56	11.17	1290700
2021-01-22	10.90	11.45	10.61	11.40	1013456
2021-01-25	11.00	11.39	10.68	10.85	1052510
2021-01-26	10.59	10.87	10.36	10.59	1252268
2021-01-27	10.34	10.70	10.25	10.33	1127592
2021-01-28	10.25	10.41	10.04	10.20	871102
2021-01-29	10.41	11.09	10.39	10.61	1256309
2021-02-01	10.12	10.64	9.55	10.58	2542584
2021-02-02	10.28	10.62	9.95	10.55	1498238
2021-02-03	10.43	11.22	10.43	11.15	1131718
2021-02-04	11.24	11.36	10.87	11.03	741441
2021-02-05	11.18	11.75	11.10	11.73	1102508
2021-02-08	11.54	12.10	11.46	11.66	1108307
2021-02-09	11.55	11.90	11.28	11.83	1073631
2021-02-10	12.00	12.16	11.68	11.82	842684
2021-02-11	11.80	12.69	11.69	12.39	1366687
2021-02-12	12.20	14.58	12.20	14.12	3544166
2021-02-16	14.47	14.99	14.03	14.30	1597892
2021-02-17	14.08	14.23	13.31	14.23	1611344
2021-02-18	13.65	14.07	12.90	13.20	1267140
2021-02-19	13.39	13.94	13.12	13.48	965939
2021-02-22	13.64	14.53	13.41	13.99	1748436
2021-02-23	13.80	13.87	12.66	13.34	928756
2021-02-24	13.16	14.25	13.15	14.19	1277508
2021-02-25	14.33	14.97	14.26	14.39	1625361
2021-02-26	13.98	14.50	13.72	14.08	853537
2021-03-01	14.29	14.47	13.64	13.76	688274
2021-03-02	14.01	14.17	13.67	13.68	1111071
2021-03-03	13.83	14.32	13.66	14.17	1382694
2021-03-04	14.15	15.18	13.15	13.50	1740686
2021-03-05	13.96	14.00	12.74	13.60	1412225
2021-03-08	13.87	13.97	13.38	13.53	835129
2021-03-09	13.67	14.07	13.45	13.74	915012
2021-03-10	13.71	14.90	13.56	14.60	2279355
2021-03-11	15.00	15.81	14.61	15.69	2354720
2021-03-12	15.68	16.40	15.17	15.92	1953212
2021-03-15	15.98	16.14	15.36	16.03	833319
2021-03-16	15.98	15.98	14.84	15.00	1051082
2021-03-17	15.39	15.90	15.11	15.79	1128580
2021-03-18	15.87	17.43	15.87	16.30	2335690
2021-03-19	16.51	17.06	16.08	16.87	1066229
2021-03-22	17.70	17.88	16.62	16.74	1489297
2021-03-23	16.10	16.10	13.76	13.88	3053715
2021-03-24	14.47	14.64	13.94	13.94	1268053
2021-03-25	13.65	15.45	13.26	15.25	1965913
2021-03-26	15.61	15.85	14.66	15.13	1256876
2021-03-29	14.97	15.14	14.36	14.55	880122
2021-03-30	14.59	14.97	14.12	14.92	889630
2021-03-31	14.97	15.00	14.36	14.68	948816
2021-04-01	14.69	14.84	14.29	14.49	663083
2021-04-05	14.66	14.68	13.88	14.22	872933
2021-04-06	13.98	14.60	13.92	14.36	619201
2021-04-07	14.39	14.89	14.28	14.69	585309
2021-04-08	14.77	14.85	14.43	14.74	548110
2021-04-09	14.81	14.83	14.47	14.77	484362
2021-04-12	14.95	14.98	14.16	14.76	840813
2021-04-13	14.55	14.67	14.21	14.44	645745
2021-04-14	14.45	16.01	14.37	15.28	1777570
2021-04-15	15.78	15.88	15.10	15.24	737031
2021-04-16	15.50	16.35	15.41	15.99	1513205
2021-04-19	16.48	17.29	16.40	17.01	1936375
2021-04-20	16.85	17.03	16.10	16.50	1199997
2021-04-21	17.04	17.77	16.85	17.73	1394109
2021-04-22	17.59	18.26	17.31	17.36	1647314
2021-04-23	17.80	17.91	17.12	17.69	966470
2021-04-26	18.05	18.42	17.90	18.14	1390790
2021-04-27	18.51	18.91	17.98	18.17	1208737
2021-04-28	18.20	18.82	18.11	18.37	2062106
2021-04-29	18.50	18.57	17.91	18.07	1645630
2021-04-30	18.14	18.98	18.06	18.63	1217479
2021-05-03	18.95	21.65	18.95	21.01	3630056
2021-05-04	21.29	21.78	19.61	20.43	2325445
2021-05-05	21.00	21.45	20.00	20.39	1981458
2021-05-06	19.39	20.80	19.06	20.50	2134007
2021-05-07	20.59	22.90	20.56	22.50	3141754
2021-05-10	23.00	23.27	22.11	22.11	2186195
2021-05-11	20.94	23.29	20.80	23.22	2344860
2021-05-12	22.52	22.65	21.26	21.45	2203102
2021-05-13	21.30	21.76	20.95	21.46	1427443
2021-05-14	21.25	21.67	20.77	21.29	1455825
2021-05-17	21.21	21.53	20.71	20.73	1421065
2021-05-18	21.12	22.64	21.08	22.10	2090955
2021-05-19	22.29	22.88	21.46	22.54	2266206
2021-05-20	21.61	22.00	20.10	21.00	4438094
2021-05-21	21.22	22.25	21.10	21.59	1957528
2021-05-24	21.46	22.87	21.22	22.72	1808160
2021-05-25	21.90	21.95	20.27	20.33	3829808
2021-05-26	20.33	20.55	19.25	19.63	3215794
2021-05-27	19.21	19.55	18.80	19.39	2479013
2021-05-28	19.17	19.93	19.17	19.51	1297106
2021-06-01	19.94	20.03	19.18	19.99	1863513
2021-06-02	19.94	20.09	18.77	19.32	1739260
2021-06-03	19.03	19.14	18.44	18.66	2043328
2021-06-04	18.76	19.00	18.40	18.88	1174118
2021-06-07	19.21	20.59	19.08	20.45	2607191
2021-06-08	20.74	20.80	19.84	20.56	1502555
2021-06-09	20.76	21.13	20.65	20.94	1870588
2021-06-10	21.40	22.26	21.24	21.53	1717884
2021-06-11	21.85	22.57	21.61	22.55	2014187
2021-06-14	22.78	23.26	21.31	21.55	2427074
2021-06-15	21.66	22.36	20.80	22.21	1852508
2021-06-16	22.42	24.50	22.22	24.37	3884012
2021-06-17	23.76	24.10	22.04	22.61	2719235
2021-06-18	21.77	22.57	21.41	22.13	1553804
2021-06-21	21.84	22.80	21.77	22.50	1674728
2021-06-22	22.11	23.51	21.00	23.49	2545731
2021-06-23	23.30	24.08	22.65	22.68	1487562
2021-06-24	22.68	24.02	22.68	23.97	1555084
2021-06-25	24.69	25.24	23.52	23.56	2667188
2021-06-28	24.08	24.13	22.40	22.90	1997679
2021-06-29	23.25	23.48	22.51	22.73	1042795
2021-06-30	22.70	23.33	22.54	22.95	1002250
2021-07-01	22.97	23.10	20.99	21.35	2528173
2021-07-02	20.66	21.18	20.24	20.58	3089647
2021-07-06	20.58	20.81	19.70	20.60	1554855
2021-07-07	20.82	21.13	20.14	20.75	1322344
2021-07-08	19.70	20.23	19.36	20.01	1430822
2021-07-09	20.27	20.75	19.92	20.55	1202802
2021-07-12	20.50	20.50	19.85	20.35	811667
2021-07-13	19.97	20.10	18.97	19.06	1792316
2021-07-14	19.08	19.68	18.56	18.65	1945253
2021-07-15	18.55	19.27	18.42	18.74	1335868
2021-07-16	18.83	18.97	17.26	17.34	3182698
2021-07-19	17.01	17.59	16.56	17.53	2778749
2021-07-20	17.75	17.78	17.16	17.39	1538489
2021-07-21	17.64	18.62	17.49	18.51	1276892
2021-07-22	18.57	18.72	18.11	18.71	981436
2021-07-23	19.00	19.04	18.26	18.53	1093936
2021-07-26	18.57	19.13	18.50	18.88	1387461
2021-07-27	18.86	18.86	17.65	18.33	1612174
2021-07-28	18.50	19.02	18.22	18.71	826361
2021-07-29	18.89	19.57	18.73	19.36	1079906
2021-07-30	19.36	19.40	18.69	19.03	1158649
2021-08-02	19.30	19.75	18.96	19.19	1233791
2021-08-03	19.19	19.20	18.42	19.20	1031587
2021-08-04	19.27	19.46	18.80	18.96	822970
2021-08-05	19.10	19.77	19.04	19.60	2237189
2021-08-06	20.25	20.32	18.61	19.37	3689700
2021-08-09	19.28	19.30	18.17	18.22	3260656
2021-08-10	18.22	19.41	17.92	19.28	1737956
2021-08-11	19.48	20.07	19.28	20.04	1731413
2021-08-12	20.14	20.45	19.66	20.29	1204272
2021-08-13	20.39	20.88	20.18	20.48	1762301
2021-08-16	20.36	21.06	19.91	20.95	2053569
2021-08-17	20.86	21.65	20.61	20.88	2296862
2021-08-18	21.45	22.17	20.96	21.42	2595993
2021-08-19	21.00	21.14	19.92	20.46	2345497
2021-08-20	20.14	20.51	19.57	20.31	1928527
2021-08-23	21.00	21.97	20.95	21.83	2435562
2021-08-24	21.94	22.58	21.65	21.81	2232367
2021-08-25	21.88	22.35	21.59	22.08	1583193
2021-08-26	22.10	22.60	21.93	22.37	1487852
2021-08-27	22.40	23.79	22.20	23.74	2233196
2021-08-30	24.12	24.41	23.28	23.87	2018556
2021-08-31	23.32	23.37	22.22	23.07	3771817
2021-09-01	22.82	23.21	22.24	23.17	2166601
2021-09-02	23.32	24.23	23.32	23.96	1465888
2021-09-03	23.74	24.02	23.27	23.88	989928
2021-09-07	23.49	24.90	23.49	23.98	2441299
2021-09-08	23.70	23.71	22.26	22.76	2188402
2021-09-09	22.99	23.98	22.82	23.83	1512232
2021-09-10	24.32	24.65	23.58	23.60	1559791
2021-09-13	24.40	24.87	23.97	24.16	2439230
2021-09-14	24.28	24.50	23.44	23.62	1590065
2021-09-15	23.76	24.62	23.60	24.61	1693259
2021-09-16	24.77	26.00	24.35	24.45	3318229
2021-09-17	24.55	24.63	22.92	22.94	3403020
2021-09-20	21.40	22.11	20.00	20.18	5568410
2021-09-21	20.86	20.96	20.05	20.25	2224889
2021-09-22	20.83	21.45	20.82	21.14	1940685
2021-09-23	21.58	21.77	21.10	21.62	1752940
2021-09-24	21.21	22.87	21.15	22.74	2068619
2021-09-27	22.73	23.86	22.54	23.38	1986132
2021-09-28	23.83	24.04	22.78	23.70	2074289
2021-09-29	24.05	24.23	22.85	23.08	1922140
2021-09-30	23.09	24.30	22.71	24.04	1701694
2021-10-01	24.25	25.44	24.02	25.27	2618829
2021-10-04	25.00	25.28	23.15	23.40	2820035
2021-10-05	24.07	25.46	23.93	24.73	2396495
2021-10-06	24.36	25.11	23.96	24.67	2076820
2021-10-07	24.85	25.30	23.62	23.70	2406647
2021-10-08	23.60	23.60	22.42	22.95	2068581
2021-10-11	23.00	23.78	22.97	23.24	1170681
2021-10-12	23.18	23.38	22.51	22.55	1748671
2021-10-13	22.67	22.77	21.57	22.17	1633112
2021-10-14	22.37	22.40	21.31	21.68	2457321
2021-10-15	21.97	22.47	21.54	22.07	1565106
2021-10-18	22.20	23.18	21.91	22.88	1389608
2021-10-19	23.10	24.05	22.84	22.95	1504070
2021-10-20	22.75	23.35	21.97	23.22	1852836
2021-10-21	22.73	22.73	21.69	22.05	2051410
2021-10-22	21.84	21.90	21.06	21.58	1917007
2021-10-25	21.56	22.46	21.56	22.39	1465570
2021-10-26	21.84	21.85	20.37	20.94	3961970
2021-10-27	20.31	20.78	19.87	20.02	2114633
2021-10-28	20.34	20.73	20.08	20.64	1337692
2021-10-29	20.57	20.74	20.23	20.69	851177
2021-11-01	20.70	20.85	20.29	20.65	1525420
2021-11-02	19.72	19.80	18.24	19.25	3608859
2021-11-03	19.02	19.67	18.45	19.50	1928873
2021-11-04	19.75	19.86	19.02	19.28	1317768
2021-11-05	19.51	19.59	18.72	19.28	1969207
2021-11-08	19.55	19.98	19.44	19.53	1442177
2021-11-09	19.78	19.78	18.95	19.40	1217299
2021-11-10	19.30	19.30	18.41	18.54	1526911
2021-11-11	19.02	19.52	18.83	19.20	1477245
2021-11-12	18.81	19.21	18.68	19.17	1407303
2021-11-15	19.37	19.38	18.50	19.07	2386217
2021-11-16	18.72	18.84	17.80	18.19	3952745
2021-11-17	18.98	19.27	18.23	18.68	3905517
2021-11-18	18.87	19.77	18.81	19.21	3802651
2021-11-19	19.47	19.53	18.87	18.88	2927181
2021-11-22	19.02	19.79	19.01	19.08	2630208
2021-11-23	19.14	19.39	18.64	19.04	2464474
2021-11-24	19.11	21.40	18.93	20.99	6839171
2021-11-26	20.36	21.04	19.81	20.95	2211083
2021-11-29	21.89	21.95	20.92	21.83	2760058
2021-11-30	21.65	21.90	20.50	21.01	2648647
2021-12-01	21.34	21.39	19.79	19.79	2110722
2021-12-02	19.84	21.34	19.84	21.23	1628324
2021-12-03	21.31	21.69	20.74	21.66	2059916
2021-12-06	21.80	23.07	21.19	22.69	3100750
2021-12-07	23.20	23.89	23.10	23.57	2422981
2021-12-08	23.77	24.03	23.03	23.46	2951444
2021-12-09	21.90	21.96	21.15	21.40	2072095
2021-12-10	21.52	21.70	20.76	21.09	1327930
2021-12-13	20.86	20.99	19.30	19.58	2331948
2021-12-14	18.97	19.41	18.60	18.67	2206171
2021-12-15	18.50	19.42	18.41	19.37	1914342
2021-12-16	19.81	19.95	19.22	19.31	1408860
2021-12-17	19.21	19.96	18.83	19.86	1509937
2021-12-20	19.59	20.31	19.43	20.24	1766502
2021-12-21	20.37	20.94	20.29	20.31	1135235
2021-12-22	20.44	20.81	20.03	20.80	726887
2021-12-23	20.98	21.20	20.71	21.05	1013679
2021-12-27	21.15	21.25	20.80	21.18	923163
2021-12-28	21.18	21.59	20.99	21.01	698732
2021-12-29	20.97	21.78	20.80	21.47	1258762
2021-12-30	21.47	21.81	21.30	21.53	1207570
2021-12-31	21.62	22.91	21.33	22.67	1681848
2022-01-03	23.05	24.00	22.74	23.62	4390835
2022-01-04	23.62	24.35	23.54	23.80	2948400
2022-01-05	23.85	24.38	22.89	22.93	2450512
2022-01-06	23.27	23.60	22.55	22.61	1551698
2022-01-07	22.78	23.38	22.54	22.57	2827176
2022-01-10	22.50	22.57	21.65	22.26	2155734
2022-01-11	22.35	23.11	22.22	23.06	1937529
2022-01-12	23.16	23.18	22.33	22.81	1707462
2022-01-13	22.50	22.71	21.14	21.29	2427110
2022-01-14	21.01	22.33	20.74	22.28	2304647
2022-01-18	21.87	22.11	21.10	21.22	2130616
2022-01-19	21.45	21.70	21.01	21.21	1399226
2022-01-20	21.34	22.10	21.12	21.30	1500020
2022-01-21	21.00	21.04	20.03	20.10	2989088
2022-01-24	19.55	20.42	18.70	20.38	3040031
2022-01-25	20.13	20.47	19.70	20.15	1462283
2022-01-26	20.63	20.69	19.69	19.87	1505781
2022-01-27	20.27	21.94	20.11	21.48	2160738
2022-01-28	21.70	22.47	21.53	22.47	2046805
2022-01-31	22.48	22.59	21.65	22.24	1553526
2022-02-01	22.30	23.98	22.30	23.87	3475249
2022-02-02	23.95	24.85	23.56	23.74	3124163
2022-02-03	23.08	23.81	22.75	23.14	2263225
2022-02-04	23.20	23.98	23.10	23.83	1445670
2022-02-07	24.37	25.72	24.15	24.95	3821547
2022-02-08	25.35	25.88	24.72	25.18	2507326
2022-02-09	25.37	26.73	25.30	26.66	2981317
2022-02-10	26.74	27.75	26.47	26.78	3135461
2022-02-11	26.85	27.58	26.19	26.43	2100646
2022-02-14	26.10	26.59	25.44	26.28	1788877
2022-02-15	26.70	27.89	26.53	27.23	2130210
2022-02-16	27.35	27.65	26.97	27.00	2320570
2022-02-17	28.37	30.77	27.12	29.65	9415618
2022-02-18	29.82	31.36	29.29	29.36	7416591
2022-02-22	28.95	32.00	28.71	31.31	5313178
2022-02-23	31.51	31.75	29.95	30.25	3693633
2022-02-24	28.29	30.22	27.93	29.34	4998889
2022-02-25	29.69	31.97	29.56	31.76	3736670
2022-02-28	31.40	32.00	29.82	30.08	5078615
2022-03-01	28.90	28.95	26.75	27.16	3983962
2022-03-02	27.42	29.98	27.40	29.86	3744808
2022-03-03	29.35	30.03	28.60	28.99	3063339
2022-03-04	28.45	28.66	27.07	28.27	2721565
2022-03-07	28.27	29.07	27.21	27.71	2585014
2022-03-08	28.01	30.05	27.42	29.65	3596662
2022-03-09	30.45	30.69	28.01	28.96	3787283
2022-03-10	28.90	30.25	28.86	29.92	1950434
2022-03-11	29.89	30.91	29.67	30.13	2054603
2022-03-14	29.78	29.82	26.75	26.90	3242109
2022-03-15	27.19	27.23	25.80	26.85	3033532
2022-03-16	27.66	28.37	27.12	28.18	2029831
2022-03-17	28.37	29.02	28.31	28.94	1575420
2022-03-18	28.94	29.51	28.70	29.29	2923541
2022-03-21	29.32	29.97	28.56	29.59	1624633
2022-03-22	29.50	29.64	28.72	28.85	2011274
2022-03-23	29.11	30.30	28.92	29.61	2863879
2022-03-24	29.60	29.70	28.80	29.58	1713988
2022-03-25	29.36	29.97	29.01	29.42	1151557
2022-03-28	29.55	31.37	29.14	29.50	3113201
2022-03-29	29.50	30.11	26.74	30.00	3630059
2022-03-30	30.01	30.68	29.52	29.77	1542280
2022-03-31	29.68	30.44	29.64	29.69	1381090
2022-04-01	29.79	30.97	29.79	30.36	1721837
2022-04-04	30.35	30.40	27.58	28.08	3873301
2022-04-05	28.02	28.89	27.07	27.48	2872425
2022-04-06	26.99	27.45	26.25	26.32	3062789
2022-04-07	26.41	27.50	26.30	27.19	2121800
2022-04-08	27.77	28.68	27.50	28.30	1954824
2022-04-11	27.45	27.86	25.51	25.69	3965836
2022-04-12	26.32	26.87	25.81	26.54	2205786
2022-04-13	26.93	28.18	26.93	28.13	1646941
2022-04-14	28.31	30.70	28.31	30.46	4959592
2022-04-18	30.69	32.15	29.54	31.71	3878630
2022-04-19	31.57	32.02	30.25	31.81	2826113
2022-04-20	32.05	32.41	29.95	30.47	2776481
2022-04-21	30.83	31.72	29.30	29.41	2399174
2022-04-22	29.67	30.46	28.55	28.71	2066474
2022-04-25	27.64	27.73	25.56	26.99	4493262
2022-04-26	27.22	27.89	26.65	27.02	1647566
2022-04-27	27.90	29.77	27.83	29.38	1699889
2022-04-28	29.86	29.89	28.17	29.02	1719242
2022-04-29	29.38	29.55	28.07	28.10	1557699
2022-05-02	28.04	28.98	27.76	28.92	1190825
2022-05-03	28.65	30.55	28.65	30.23	1596402
2022-05-04	30.55	31.14	29.99	31.00	1257177
2022-05-05	30.99	31.47	29.64	30.68	1453609
2022-05-06	30.82	31.00	29.47	30.39	1388785
2022-05-09	29.76	29.88	27.10	27.57	2836687
2022-05-10	28.51	29.88	28.51	29.43	1756044
2022-05-11	30.06	30.70	29.55	29.93	1780248
2022-05-12	29.52	29.65	27.56	28.34	2384326
2022-05-13	28.99	30.53	28.72	29.88	2140946
2022-05-16	30.00	31.30	29.83	31.01	1908725
2022-05-17	31.65	32.44	31.26	31.81	2592828
2022-05-18	31.85	31.92	30.24	30.65	2173227
2022-05-19	30.02	32.90	29.80	32.21	3142226
2022-05-20	32.90	33.09	31.11	32.03	2747854
2022-05-23	32.40	33.88	31.51	33.60	3867355
2022-05-24	32.61	33.21	31.91	32.79	3747080
2022-05-25	33.13	33.49	30.62	31.89	4419428
2022-05-26	31.97	32.59	31.77	32.55	2643128
2022-05-27	32.25	32.62	31.26	32.54	3318140
2022-05-31	32.87	33.99	32.17	32.72	4287801
2022-06-01	33.36	33.80	32.31	33.30	4116264
2022-06-02	31.87	31.99	30.68	31.25	3191155
2022-06-03	31.00	32.57	30.71	32.51	2780797
2022-06-06	32.62	32.85	31.84	32.07	2092527
2022-06-07	31.79	32.05	30.88	31.69	2270739
2022-06-08	30.58	30.62	28.04	28.30	6700549
2022-06-09	28.31	28.33	27.03	27.05	4728236
2022-06-10	26.61	27.47	26.26	26.96	2975228
2022-06-13	26.33	26.69	25.22	25.43	4034981
2022-06-14	25.70	27.03	25.70	26.28	2778069
2022-06-15	26.54	27.17	26.20	26.84	1889070
2022-06-16	25.83	26.56	25.54	26.51	2369248
2022-06-17	26.47	27.69	26.45	26.78	2828113
2022-06-21	26.99	27.11	26.26	26.97	4354016
2022-06-22	25.97	26.44	23.80	24.03	7076574
2022-06-23	24.34	25.21	24.05	25.11	3561243
2022-06-24	25.07	25.34	24.18	24.26	3313590
2022-06-27	24.57	26.10	24.47	25.96	2238617
2022-06-28	25.49	25.50	24.69	25.07	2348261
2022-06-29	25.42	25.45	24.46	24.87	1865593
2022-06-30	24.65	25.17	24.49	24.99	1623002
2022-07-01	24.51	24.56	22.80	23.40	3316002
2022-07-05	22.38	22.74	21.78	22.53	2776939
2022-07-06	22.32	22.46	20.61	21.12	3729979
2022-07-07	22.24	23.17	22.17	22.52	2684675
2022-07-08	22.63	22.99	22.18	22.46	1523666
2022-07-11	22.35	22.62	22.05	22.34	1337167
2022-07-12	22.18	22.33	21.70	22.18	1230698
2022-07-13	21.80	22.53	21.62	22.28	1395243
2022-07-14	22.01	22.44	21.54	22.43	1985534
2022-07-15	22.87	23.78	22.56	23.76	1764849
2022-07-18	24.36	25.03	24.17	24.50	2529340
2022-07-19	24.50	25.46	24.50	25.45	1476067
2022-07-20	25.35	25.75	24.81	25.67	1501662
2022-07-21	25.98	26.43	25.30	26.40	1577320
2022-07-22	26.48	26.50	25.12	25.44	1469695
2022-07-25	25.68	26.25	25.26	25.40	1977885
2022-07-26	25.30	25.68	25.21	25.61	834374
2022-07-27	25.88	26.68	25.59	26.54	1386301
2022-07-28	26.85	27.01	25.93	26.03	1769056
2022-07-29	26.00	26.20	25.19	26.03	1702851
2022-08-01	26.20	27.18	25.92	27.00	1582798
2022-08-02	26.70	26.85	25.55	26.32	1665183
2022-08-03	26.13	26.28	24.81	25.43	2378846
2022-08-04	25.38	25.38	24.47	24.76	2484973
2022-08-05	25.80	26.55	25.34	25.58	3245235
2022-08-08	25.62	26.83	25.52	25.74	2980861
2022-08-09	26.04	26.77	25.89	26.00	2121806
2022-08-10	26.44	26.91	26.00	26.41	1983068
2022-08-11	26.42	27.82	26.42	26.82	3039636
2022-08-12	27.05	27.33	26.31	26.68	2243033
2022-08-15	25.43	25.89	24.92	25.83	3630316
2022-08-16	26.14	26.24	25.31	25.90	2727877
2022-08-17	25.72	25.89	25.39	25.85	2666987
2022-08-18	26.10	26.56	25.46	25.76	2685632
2022-08-19	25.46	25.58	24.59	24.99	3116822
2022-08-22	24.76	25.37	24.44	25.25	3650171
2022-08-23	25.50	26.25	25.45	25.69	4253893
2022-08-24	24.00	24.14	23.03	23.58	4143477
2022-08-25	23.75	23.82	22.60	22.78	3725904
2022-08-26	22.45	22.59	21.37	21.53	4460637
2022-08-29	21.50	21.53	20.76	21.10	4113689
2022-08-30	20.54	20.71	19.30	19.35	5085758
2022-08-31	19.28	19.80	19.12	19.55	3032051
2022-09-01	19.50	20.24	19.34	19.75	2360808
2022-09-02	19.94	20.05	19.53	19.89	1765558
2022-09-06	19.38	19.65	19.07	19.15	3207926
2022-09-07	19.08	19.23	18.65	18.93	2572427
2022-09-08	19.03	19.71	18.94	19.69	3453447
2022-09-09	20.36	20.59	20.18	20.47	2186726
2022-09-12	20.96	21.08	20.63	20.94	2198516
2022-09-13	20.81	21.45	20.75	21.14	2748416
2022-09-14	21.28	21.41	20.87	20.90	2238895
2022-09-15	20.59	20.72	20.07	20.52	2340462
2022-09-16	19.86	19.96	19.43	19.60	3043408
2022-09-19	19.15	19.40	18.73	18.81	2113800
2022-09-20	19.27	20.83	19.18	20.64	3523639
2022-09-21	20.64	20.79	20.17	20.18	2238988
2022-09-22	19.89	20.50	19.79	19.79	1280395
2022-09-23	19.22	19.23	18.50	19.06	2553100
2022-09-26	18.79	19.19	18.38	18.46	2093617
2022-09-27	18.69	19.17	18.40	19.05	1801687
2022-09-28	18.80	18.91	18.09	18.18	2189948
2022-09-29	17.91	18.01	16.85	17.17	2568518
2022-09-30	17.28	17.89	17.15	17.48	1233013
2022-10-03	17.88	18.31	17.77	17.94	1303786
2022-10-04	18.39	19.02	18.27	19.00	1781346
2022-10-05	18.81	19.44	18.67	19.40	1385712
2022-10-06	19.35	19.85	19.20	19.43	2361906
2022-10-07	19.18	20.14	19.13	19.92	1621026
2022-10-10	19.97	20.12	19.20	19.26	1733943
2022-10-11	19.20	20.12	18.95	19.60	1630262
2022-10-12	19.66	20.22	19.49	20.10	1488536
2022-10-13	19.82	20.38	19.60	20.17	1133170
2022-10-14	20.29	20.60	20.11	20.43	1109987
2022-10-17	20.71	20.72	19.44	19.71	1952238
2022-10-18	20.01	20.61	19.92	20.43	1434628
2022-10-19	20.17	20.38	19.40	19.51	1432930
2022-10-20	19.57	19.57	18.53	18.81	1711823
2022-10-21	18.92	19.44	18.70	19.25	1141844
2022-10-24	19.25	19.36	18.36	18.98	1851702
2022-10-25	18.78	19.26	18.47	19.22	1281222
2022-10-26	19.25	19.49	18.94	18.96	1213051
2022-10-27	18.93	18.93	17.77	17.84	2233129
2022-10-28	17.76	17.99	17.44	17.67	2129941
2022-10-31	17.29	17.54	17.05	17.42	1727194
2022-11-01	17.79	18.00	17.53	17.92	1410055
2022-11-02	17.74	18.13	17.57	17.64	1579777
2022-11-03	17.55	17.95	17.30	17.75	1109218
2022-11-04	18.68	19.49	18.63	19.44	2460918
2022-11-07	19.42	20.20	19.28	19.94	1852116
2022-11-08	20.00	20.23	19.82	19.93	1470182
2022-11-09	19.92	19.98	19.32	19.33	1277507
2022-11-10	19.47	20.28	19.45	19.88	1506952
2022-11-11	20.45	21.27	20.39	21.00	2215726
2022-11-14	21.30	21.67	20.46	20.58	4187848
2022-11-15	20.85	21.05	20.09	20.31	2505247
2022-11-16	20.31	20.46	19.50	19.64	2423388
2022-11-17	19.21	20.72	18.70	19.90	3034324
2022-11-18	20.08	20.22	19.43	19.53	1875924
2022-11-21	19.38	20.28	19.26	20.20	1901366
2022-11-22	20.26	20.46	19.97	20.02	1721164
2022-11-23	20.32	20.36	19.82	20.20	1446161
2022-11-25	20.50	21.90	20.46	21.50	1982909
2022-11-28	21.45	21.46	20.06	20.57	3616957
2022-11-29	19.57	20.05	19.01	19.10	2331431
2022-11-30	19.32	19.36	18.79	19.25	1789448
2022-12-01	19.11	19.54	18.51	18.61	1688072
2022-12-02	18.58	18.81	18.21	18.76	1233211
2022-12-05	19.09	19.79	18.93	19.12	1497350
2022-12-06	19.42	19.42	18.66	18.76	1710418
2022-12-07	18.64	18.69	18.20	18.44	1799577
2022-12-08	18.69	19.05	18.62	18.89	906004
2022-12-09	18.92	19.61	18.67	19.51	1211188
2022-12-12	19.47	19.89	19.34	19.74	1322042
2022-12-13	20.20	20.26	19.92	20.04	1978049
2022-12-14	20.05	20.34	19.95	20.25	1445855
2022-12-15	20.31	20.64	20.27	20.57	2256437
2022-12-16	20.50	20.63	19.34	19.54	1983573
2022-12-19	19.42	19.45	18.29	18.54	1634933
2022-12-20	18.57	19.44	18.50	19.36	1182195
2022-12-21	19.78	20.68	19.75	20.54	2535044
2022-12-22	20.37	20.48	19.69	20.23	1716807
2022-12-23	20.40	20.78	20.17	20.36	1310034
2022-12-27	20.22	20.43	20.16	20.21	790824
2022-12-28	20.10	20.16	19.41	19.48	1583106
2022-12-29	19.63	20.14	19.46	19.68	985315
2022-12-30	19.48	19.50	18.98	19.23	1377765
2023-01-03	19.32	19.42	18.45	18.46	1576837
2023-01-04	18.43	18.60	18.19	18.37	1669098
2023-01-05	18.30	18.64	18.20	18.45	1165629
2023-01-06	18.69	19.63	18.60	19.60	1118513
2023-01-09	19.89	20.38	19.87	19.90	1975754
2023-01-10	19.69	20.69	19.68	20.65	1618041
2023-01-11	20.67	20.91	20.17	20.44	1145055
2023-01-12	20.34	21.04	20.34	21.02	1602561
2023-01-13	20.79	21.03	20.71	20.80	1215129
2023-01-17	21.11	21.99	21.00	21.95	2847534
2023-01-18	22.20	22.40	21.63	21.73	2022548
2023-01-19	21.61	21.90	21.12	21.84	1330924
2023-01-20	22.07	22.53	21.84	22.45	2080504
2023-01-23	22.36	22.36	21.66	21.86	1811123
2023-01-24	21.74	21.81	21.35	21.47	1224422
2023-01-25	21.30	22.24	21.17	22.21	1370279
2023-01-26	22.50	22.56	21.68	22.11	959499
2023-01-27	22.26	23.45	22.17	23.39	1866202
2023-01-30	23.39	23.54	22.63	22.65	1809190
2023-01-31	22.64	22.81	22.42	22.72	1241514
2023-02-01	22.88	22.88	22.33	22.56	1564693
2023-02-02	22.66	22.78	21.99	22.13	1706370
2023-02-03	22.00	22.39	21.66	22.18	1294209
2023-02-06	22.23	22.43	22.01	22.32	837203
2023-02-07	22.44	22.79	22.27	22.72	1023571
2023-02-08	22.79	23.39	22.78	23.09	1267826
2023-02-09	23.15	23.40	22.94	23.20	1111460
2023-02-10	23.06	23.20	22.54	22.91	869827
2023-02-13	22.80	23.11	22.38	22.82	1477809
2023-02-14	22.55	22.80	22.34	22.57	1006748
2023-02-15	22.50	22.60	22.07	22.60	1100892
2023-02-16	22.44	22.71	22.32	22.57	1129734
2023-02-17	22.00	22.30	21.56	21.62	2435024
2023-02-21	21.80	22.95	21.77	22.03	2168859
2023-02-22	22.25	23.02	22.09	22.93	1851564
2023-02-23	23.27	24.41	23.26	24.40	2599189
2023-02-24	24.15	24.90	23.82	24.58	3121704
2023-02-27	24.09	24.78	23.61	23.97	2629234
2023-02-28	24.00	24.75	23.99	24.51	2133838
2023-03-01	24.69	25.03	23.95	24.04	1840482
2023-03-02	23.84	23.91	23.07	23.14	1413394
2023-03-03	23.20	23.81	23.04	23.73	1614422
2023-03-06	23.68	23.68	22.76	22.92	1214259
2023-03-07	22.90	23.08	22.51	22.64	1536389
2023-03-08	22.85	23.15	22.63	23.12	1608051
2023-03-09	22.95	23.00	21.64	21.65	1955643
2023-03-10	21.65	22.06	21.60	21.68	1379938
2023-03-13	21.33	21.66	20.79	21.38	1397625
2023-03-14	22.00	22.91	21.99	22.50	1463176
2023-03-15	21.70	22.46	20.89	21.12	2848435
2023-03-16	20.89	21.44	20.46	21.38	1265183
2023-03-17	21.17	21.25	20.32	20.46	1587818
2023-03-20	20.33	20.58	20.06	20.31	1192874
2023-03-21	20.70	21.16	20.70	20.89	985162
2023-03-22	20.80	21.00	20.37	20.37	761168
2023-03-23	20.70	21.26	20.69	21.11	1195329
2023-03-24	20.96	21.33	20.73	21.31	692594
2023-03-27	21.45	21.45	20.38	20.73	876904
2023-03-28	20.76	20.82	20.38	20.49	877202
2023-03-29	20.75	21.17	20.59	20.93	1059885
2023-03-30	21.10	21.10	20.60	20.69	817619
2023-03-31	20.75	21.15	20.69	21.12	905243
2023-04-03	20.99	21.01	20.51	20.69	1142542
2023-04-04	20.89	21.34	20.68	21.02	895613
2023-04-05	20.80	20.82	20.60	20.68	1197711
2023-04-06	20.61	20.83	20.32	20.66	890640
2023-04-10	20.71	21.35	20.67	21.22	696462
2023-04-11	21.24	21.73	21.22	21.51	926244
2023-04-12	21.76	21.86	21.48	21.62	944228
2023-04-13	21.73	22.24	21.70	22.06	673673
2023-04-14	22.24	22.35	21.97	22.18	792273
2023-04-17	22.39	22.53	21.86	22.21	738613
2023-04-18	22.21	22.42	22.06	22.25	719306
2023-04-19	22.13	22.17	20.80	21.15	1298497
2023-04-20	21.04	21.35	20.98	21.09	574240
2023-04-21	21.09	21.09	20.58	20.72	491345
2023-04-24	20.68	21.27	20.66	21.19	776102
2023-04-25	21.10	21.47	20.56	20.81	954762
2023-04-26	21.07	21.25	20.64	20.68	999367
2023-04-27	20.98	21.40	20.90	21.38	527130
2023-04-28	21.18	21.20	20.83	21.11	769161
2023-05-01	21.16	21.16	20.40	20.40	972751
2023-05-02	20.32	20.44	19.19	19.39	2057335
2023-05-03	19.63	19.75	19.02	19.03	1127644
2023-05-04	18.81	18.85	18.04	18.14	1783587
2023-05-05	18.51	19.14	18.51	18.81	1098384
2023-05-08	19.00	19.39	18.90	19.27	661272
2023-05-09	19.20	19.77	18.97	19.57	765657
2023-05-10	19.70	19.70	18.74	18.95	2612016
2023-05-11	18.90	19.00	18.46	18.65	1149367
2023-05-12	18.65	18.91	18.42	18.64	811884
2023-05-15	18.50	18.50	17.96	18.32	1458794
2023-05-16	18.32	18.53	18.17	18.19	1096523
2023-05-17	18.90	19.70	18.57	18.92	2187343
2023-05-18	18.91	18.99	18.35	18.96	1160212
2023-05-19	19.00	19.09	18.70	18.90	1230775
2023-05-22	18.74	18.89	18.36	18.61	1578521
2023-05-23	18.58	18.73	18.12	18.21	1245551
2023-05-24	18.02	18.22	17.70	18.07	1655267
2023-05-25	17.89	17.96	17.37	17.60	1482582
2023-05-26	17.69	17.85	17.44	17.80	957653
2023-05-30	17.81	17.84	17.45	17.72	1284133
2023-05-31	17.55	17.55	17.05	17.13	1183757
2023-06-01	17.40	17.84	17.36	17.75	928720
2023-06-02	18.25	18.70	18.25	18.64	1286128
2023-06-05	18.82	19.03	18.41	18.79	1257906
2023-06-06	18.25	18.64	18.25	18.51	866393
2023-06-07	18.39	18.59	18.04	18.14	1539060
2023-06-08	18.25	18.60	18.04	18.29	884631
2023-06-09	18.28	18.36	18.00	18.12	687153
2023-06-12	18.00	18.00	17.63	17.96	1138063
2023-06-13	18.13	18.15	17.79	17.83	909922
2023-06-14	18.00	18.49	17.98	18.33	926979
2023-06-15	18.30	18.57	18.12	18.56	763249
2023-06-16	18.52	18.54	18.36	18.41	532202
2023-06-20	18.17	18.22	17.86	18.22	627121
2023-06-21	18.18	18.45	18.12	18.18	433722
2023-06-22	18.20	18.64	18.18	18.38	561300
2023-06-23	18.07	18.27	18.02	18.03	408247
2023-06-26	18.03	18.03	17.61	17.72	782316
2023-06-27	17.73	17.85	17.40	17.46	1078455
2023-06-28	17.46	17.55	16.98	17.25	1346583
2023-06-29	17.20	17.55	17.11	17.48	608759
2023-06-30	17.63	17.80	17.44	17.70	821742
2023-07-03	17.78	17.94	17.47	17.58	633957
2023-07-05	17.28	17.57	17.06	17.34	1418428
2023-07-06	17.19	17.38	16.98	17.32	900446
2023-07-07	17.26	17.49	17.20	17.21	1274209
2023-07-10	17.21	17.33	17.02	17.05	948671
2023-07-11	17.14	17.52	17.14	17.21	1565213
2023-07-12	17.34	18.07	17.28	17.77	1897976
2023-07-13	17.83	18.29	17.75	18.13	1309328
2023-07-14	18.18	18.18	17.62	17.79	1147278
2023-07-17	17.64	17.65	17.27	17.60	634972
2023-07-18	17.60	17.78	17.08	17.12	1625788
2023-07-19	17.11	17.29	17.01	17.23	1088309
2023-07-20	17.27	17.32	17.02	17.24	999949
2023-07-21	17.24	17.28	16.57	17.06	1704924
2023-07-24	17.03	17.19	16.85	17.05	1123283
2023-07-25	17.18	17.68	17.14	17.39	1083259
2023-07-26	17.49	17.61	17.35	17.58	668642
2023-07-27	17.61	17.79	17.39	17.40	797901
2023-07-28	17.50	18.19	17.40	18.17	1041945
2023-07-31	18.32	18.36	17.93	18.08	830478
2023-08-01	17.92	17.95	17.65	17.83	624901
2023-08-02	17.56	17.57	17.20	17.29	726404
2023-08-03	17.34	17.74	17.30	17.60	816652
2023-08-04	17.62	18.76	17.62	18.28	1666555
2023-08-07	18.28	18.61	17.88	18.54	1102384
2023-08-08	18.21	18.30	17.95	18.22	860024
2023-08-09	18.45	18.62	18.33	18.51	939428
2023-08-10	18.66	18.91	18.61	18.85	959843
2023-08-11	18.69	18.86	18.54	18.62	717486
2023-08-14	18.47	18.48	18.17	18.41	922394
2023-08-15	18.24	18.46	18.23	18.35	877524
2023-08-16	18.52	18.77	18.35	18.39	1102449
2023-08-17	18.50	18.57	18.39	18.45	702396
2023-08-18	18.25	18.54	17.94	18.36	1136987
2023-08-21	17.86	17.90	17.34	17.50	1173547
2023-08-22	17.50	17.57	17.33	17.39	686232
2023-08-23	17.24	17.39	16.90	17.32	825939
2023-08-24	17.28	17.32	17.05	17.05	639072
2023-08-25	17.03	17.12	16.86	16.91	738686
2023-08-28	16.99	17.17	16.91	17.08	746055
2023-08-29	17.23	17.58	17.23	17.51	805755
2023-08-30	17.39	17.51	17.31	17.37	551811
2023-08-31	17.52	17.73	17.38	17.59	694266
2023-09-01	17.75	17.78	17.53	17.62	516515
2023-09-05	17.56	17.77	17.32	17.42	746639
2023-09-06	17.52	17.76	17.52	17.61	773910
2023-09-07	17.64	17.78	17.38	17.42	753123
2023-09-08	17.36	17.77	17.33	17.64	519422
2023-09-11	17.60	17.60	17.60	17.60	205
2023-09-12	17.45	17.60	17.12	17.24	886150
2023-09-13	17.29	17.52	17.29	17.44	691253
2023-09-14	17.69	18.30	17.68	18.15	1264040
2023-09-15	18.15	18.40	17.99	18.04	859627
2023-09-18	17.96	17.97	17.56	17.84	792397
2023-09-19	18.10	18.47	18.07	18.12	733210
2023-09-20	18.08	18.16	17.93	17.94	675522
2023-09-21	17.80	17.92	17.65	17.67	598384
2023-09-22	18.10	18.75	17.95	18.48	1397067
2023-09-25	18.43	18.71	18.28	18.69	770414
2023-09-26	18.57	18.83	18.55	18.69	789150
2023-09-27	18.83	19.25	18.81	19.17	1134570
2023-09-28	18.99	19.21	18.77	19.16	877153
2023-09-29	19.20	19.45	19.19	19.28	708857
2023-10-02	19.55	19.69	19.12	19.20	973667
2023-10-03	19.07	19.25	18.90	19.03	933445
2023-10-04	18.88	19.01	18.54	18.84	866946
2023-10-05	18.86	19.64	18.85	19.57	1050221
2023-10-06	19.72	20.19	19.64	19.82	1582364
2023-10-09	19.78	19.87	19.53	19.68	755141
2023-10-10	19.95	20.00	19.54	19.64	826918
2023-10-11	19.56	19.88	19.43	19.84	894247
2023-10-12	20.00	20.07	19.54	19.60	883344
2023-10-13	19.71	19.80	19.48	19.71	564127
2023-10-16	19.83	19.84	19.33	19.54	599694
2023-10-17	19.54	20.05	19.54	19.98	1010073
2023-10-18	19.87	19.94	19.59	19.62	519610
2023-10-19	19.50	19.82	19.39	19.62	1123806
2023-10-20	19.62	19.69	19.21	19.33	695461
2023-10-23	19.10	19.10	18.65	18.72	1024352
2023-10-24	18.90	19.32	18.80	19.17	915606
2023-10-25	19.04	19.07	18.59	18.82	1172319
2023-10-26	18.61	18.74	18.33	18.62	805683
2023-10-27	18.67	18.77	18.41	18.48	676258
2023-10-30	18.57	18.70	18.37	18.55	728263
2023-10-31	18.63	19.06	18.57	18.67	740208
2023-11-01	18.62	18.63	18.21	18.41	569875
2023-11-02	18.57	18.88	18.45	18.85	703053
2023-11-03	18.97	18.98	18.59	18.79	588436
2023-11-06	18.89	19.01	18.78	18.93	429940
2023-11-07	18.71	18.71	18.26	18.28	694796
2023-11-08	18.33	18.33	17.91	17.97	866765
2023-11-09	18.28	18.71	18.28	18.53	945087
2023-11-10	18.57	18.68	18.29	18.40	748258
2023-11-13	18.41	18.58	18.19	18.52	656161
2023-11-14	18.53	19.00	17.92	18.94	1617248
2023-11-15	19.00	19.12	18.77	18.80	743151
2023-11-16	18.80	19.02	18.63	18.88	893446
2023-11-17	19.01	19.26	18.95	19.01	729347
2023-11-20	19.13	19.15	18.98	19.06	519937
2023-11-21	19.12	19.71	19.03	19.58	1008315
2023-11-22	19.51	19.69	19.38	19.63	556083
2023-11-24	20.00	20.55	19.92	20.24	986644
2023-11-27	20.24	20.34	19.85	20.03	952389
2023-11-28	20.04	20.07	19.88	20.00	1155504
2023-11-29	20.17	20.51	20.09	20.30	1410561
2023-11-30	20.41	21.27	20.37	21.26	2004752
2023-12-01	21.35	22.09	21.30	21.90	2031237
2023-12-04	21.51	21.79	21.06	21.71	2228519
2023-12-05	21.03	21.03	20.36	20.47	1765354
2023-12-06	20.44	20.50	20.09	20.11	1137335
2023-12-07	19.98	20.04	19.70	20.01	1015864
2023-12-08	20.21	20.42	20.04	20.07	598683
2023-12-11	20.00	20.19	19.87	19.96	672049
2023-12-12	19.90	20.47	19.74	20.29	2324473
2023-12-13	20.19	20.26	19.45	19.84	1366837
2023-12-14	20.15	20.46	20.00	20.29	1380115
2023-12-15	20.47	21.18	20.41	21.18	1829511
2023-12-18	21.64	21.89	21.08	21.21	1448339
2023-12-19	21.04	21.22	20.92	21.02	975904
2023-12-20	21.10	21.47	20.86	20.86	1012912
2023-12-21	21.13	21.21	20.98	21.12	752968
2023-12-22	21.27	21.57	21.24	21.30	809100
2023-12-26	20.75	20.99	20.72	20.78	871643
2023-12-27	20.85	21.04	20.77	20.84	647268
2023-12-28	20.85	21.44	20.85	21.20	1082676
2023-12-29	21.12	21.39	21.03	21.26	911809
2024-01-02	21.45	21.67	20.88	20.91	1478908
2024-01-03	20.88	21.75	20.83	21.66	1228527
2024-01-04	21.76	22.35	21.74	22.06	2199429
2024-01-05	21.99	22.02	21.55	21.71	1009645
2024-01-08	21.27	21.32	20.66	21.15	1473566
2024-01-09	20.86	20.95	20.39	20.60	1072817
2024-01-10	20.77	21.23	20.71	20.92	1137740
2024-01-11	20.85	20.85	20.38	20.50	1371638
2024-01-12	20.74	21.15	20.46	20.48	1276402
2024-01-16	20.99	21.14	20.60	20.90	1167179
2024-01-17	20.69	21.06	20.64	20.99	913362
2024-01-18	21.20	21.50	21.01	21.33	780150
2024-01-19	21.27	21.35	20.93	21.25	894686
2024-01-22	21.13	21.41	20.96	21.09	935256
2024-01-23	21.01	21.34	20.95	21.17	939044
2024-01-24	21.44	21.89	21.44	21.62	1694032
2024-01-25	21.48	21.52	21.06	21.43	983759
2024-01-26	21.51	22.04	21.50	22.04	998153
2024-01-29	21.88	22.00	21.44	21.59	769527
2024-01-30	21.49	21.75	21.46	21.74	721064
2024-01-31	21.88	21.97	21.74	21.74	890780
2024-02-01	21.90	22.10	21.23	21.42	1535895
2024-02-02	21.54	21.79	21.23	21.52	1032887
2024-02-05	21.67	22.17	21.53	22.10	1349853
2024-02-06	22.39	22.83	22.25	22.58	1353880
2024-02-07	22.59	22.87	22.49	22.83	1075729
2024-02-08	22.76	22.95	22.62	22.94	1131358
2024-02-09	22.95	23.10	22.52	22.63	1669002
2024-02-12	22.67	23.06	22.63	23.00	1348304
2024-02-13	22.86	22.89	21.68	21.86	2939268
2024-02-14	22.10	22.10	21.41	21.61	2289572
2024-02-15	21.51	22.30	21.36	22.17	1726262
2024-02-16	22.23	22.30	22.01	22.04	1027728
2024-02-20	22.09	22.11	21.72	21.86	972432
2024-02-21	21.99	22.68	21.97	22.65	1624579
2024-02-22	23.02	23.35	22.99	23.01	2250071
2024-02-23	23.25	23.85	23.20	23.83	2505529
2024-02-26	23.76	23.76	23.02	23.15	1259323
2024-02-27	23.37	23.74	23.30	23.44	904857
2024-02-28	24.01	24.27	23.77	23.96	1604558
2024-02-29	23.74	23.94	23.61	23.87	1073246
2024-03-01	24.01	24.47	24.01	24.32	1584674
2024-03-04	24.30	24.45	23.79	23.89	1627848
2024-03-05	23.77	24.28	23.46	24.14	1519170
2024-03-06	23.89	24.35	23.64	24.11	1479918
2024-03-07	24.28	24.64	24.01	24.58	1708775
2024-03-08	24.90	25.16	24.69	24.89	1881432
2024-03-11	24.19	24.27	24.01	24.09	1467943
2024-03-12	24.16	24.74	23.91	24.67	2010049
2024-03-13	24.67	24.70	24.21	24.23	1954256
2024-03-14	24.10	24.10	23.70	23.75	1368274
2024-03-15	23.65	23.76	23.38	23.64	1668587
2024-03-18	23.91	24.34	23.64	24.17	1615432
2024-03-19	24.09	24.20	23.46	23.60	2617402
2024-03-20	23.42	23.95	22.90	23.89	1655209
2024-03-21	24.09	24.84	24.03	24.48	1918278
2024-03-22	24.36	24.76	24.23	24.67	1275981
2024-03-25	24.55	24.86	24.38	24.38	1376074
2024-03-26	24.00	24.23	23.67	23.81	1737988
2024-03-27	23.89	24.08	23.67	24.07	1198153
2024-03-28	24.07	24.34	23.86	23.87	1210492
2024-04-01	23.81	23.98	23.43	23.57	1869784
2024-04-02	23.37	23.88	23.08	23.67	2345150
2024-04-03	23.93	24.14	23.66	24.04	1509476
2024-04-04	23.97	24.37	23.67	23.80	2494207
2024-04-05	24.09	24.45	23.71	23.88	1968616
2024-04-08	23.88	23.99	23.43	23.85	2637551
2024-04-09	23.88	23.88	23.38	23.70	2472287
2024-04-10	23.42	23.96	23.38	23.86	2329649
2024-04-11	24.05	24.35	23.43	23.49	2435917
2024-04-12	23.40	23.56	22.95	23.09	2043418
2024-04-15	23.13	23.47	23.10	23.14	1586385
2024-04-16	23.00	23.15	22.82	23.02	1284011
2024-04-17	23.36	23.46	23.07	23.10	1835855
2024-04-18	23.11	23.51	22.87	23.49	1380966
2024-04-19	23.45	23.63	22.94	23.03	1127297
2024-04-22	22.98	23.49	22.94	23.43	1125208
2024-04-23	23.48	24.03	23.43	23.94	1040238
2024-04-24	23.94	24.16	23.88	23.97	1228735
2024-04-25	23.87	24.44	23.81	24.42	1013775
2024-04-26	24.53	24.97	24.51	24.71	1315816
2024-04-29	24.69	24.69	24.39	24.63	1175294
2024-04-30	24.70	24.80	24.25	24.32	1262608
2024-05-01	24.30	24.78	24.26	24.55	820458
2024-05-02	24.85	24.99	24.41	24.83	1305378
2024-05-03	24.89	24.99	24.64	24.82	1226640
2024-05-06	24.46	25.01	24.28	25.00	1726454
2024-05-07	25.22	26.54	25.22	26.47	3895525
2024-05-08	26.41	26.53	25.95	26.05	1981532
2024-05-09	26.13	26.54	26.02	26.12	1320728
2024-05-10	26.28	26.50	25.59	25.67	2072919
2024-05-13	25.74	25.92	25.40	25.70	1716193
2024-05-14	25.47	25.58	25.13	25.47	1433463
2024-05-15	25.35	25.39	25.11	25.31	1017204
2024-05-16	25.55	25.90	25.45	25.87	1525125
2024-05-17	25.85	26.09	25.81	26.05	833093
2024-05-20	26.00	26.31	25.96	26.20	841496
2024-05-21	26.21	26.74	26.20	26.28	1289396
2024-05-22	25.69	26.00	25.21	25.57	1843876
2024-05-23	26.53	26.88	25.94	26.09	1936105
2024-05-24	26.52	27.40	26.49	26.99	2167870
2024-05-28	27.19	27.38	26.71	26.96	1628138
2024-05-29	27.10	27.47	26.86	26.95	1603422
2024-05-30	27.09	27.33	26.71	27.23	1952598
2024-05-31	27.29	27.39	26.90	27.08	1556548
2024-06-03	27.27	27.30	26.68	26.85	2295478
2024-06-04	26.72	27.06	26.52	26.52	2245286
2024-06-05	26.63	26.97	26.52	26.79	1698565
2024-06-06	26.01	26.04	25.44	25.52	2315153
2024-06-07	25.50	25.70	25.34	25.58	2968650
2024-06-10	25.56	25.58	25.07	25.20	1363606
2024-06-11	24.54	24.87	24.28	24.67	1925837
2024-06-12	24.90	25.29	24.89	25.08	1152742
2024-06-13	25.25	25.29	24.71	24.86	1467293
2024-06-14	24.51	24.53	23.73	23.77	1417202
2024-06-17	23.81	24.08	23.69	23.81	961784
2024-06-18	23.83	24.01	23.69	23.73	1577517
2024-06-20	23.94	25.04	23.73	24.77	3206603
2024-06-21	24.50	24.58	23.77	24.10	3152764
2024-06-24	24.10	24.36	23.99	24.00	1771912
2024-06-25	24.00	24.18	23.85	24.14	1374345
2024-06-26	24.23	24.63	24.23	24.53	1845322
2024-06-27	24.60	24.76	24.21	24.43	1555590
2024-06-28	24.42	24.51	24.28	24.38	1358177
2024-07-01	24.85	25.07	24.74	24.98	1488953
2024-07-02	24.94	24.95	24.72	24.84	1261670
2024-07-03	24.96	25.25	24.74	25.00	1105808
2024-07-05	24.66	24.70	23.89	24.21	1224153
2024-07-08	24.04	24.09	23.75	23.95	1094216
2024-07-09	23.98	24.06	23.74	23.82	1376358
2024-07-10	23.90	24.20	23.89	24.17	914926
2024-07-11	23.92	24.15	23.70	24.11	2210622
2024-07-12	24.23	24.47	23.93	24.13	1161088
2024-07-15	24.01	24.17	23.86	23.97	759961
2024-07-16	23.86	24.27	23.81	24.20	1120818
2024-07-17	24.19	24.27	23.80	23.87	793219
2024-07-18	23.91	24.08	23.72	23.86	818804
2024-07-19	23.77	23.81	23.48	23.81	1323402
2024-07-22	23.91	24.51	23.86	24.43	1561252
2024-07-23	24.30	24.30	23.84	23.85	935592
2024-07-24	23.78	23.81	23.16	23.19	1352459
2024-07-25	23.17	23.31	22.79	22.80	1141984
2024-07-26	22.84	22.90	22.54	22.89	1035155
2024-07-29	23.15	23.57	22.85	23.01	1262872
2024-07-30	22.87	22.97	22.41	22.53	1196094
2024-07-31	22.82	22.90	22.50	22.54	835026
2024-08-01	22.63	22.63	21.72	21.74	1537636
2024-08-02	21.50	21.61	21.12	21.40	1630797
2024-08-05	20.20	21.02	20.06	20.70	1819392
2024-08-06	20.83	21.28	20.58	21.08	1648768
2024-08-07	21.75	21.77	20.91	21.02	1554033
2024-08-08	21.31	21.61	20.59	20.99	2660093
2024-08-09	21.00	21.19	20.90	20.97	1489816
2024-08-12	21.09	21.62	21.09	21.45	1486004
2024-08-13	21.60	21.68	21.37	21.59	1387437
2024-08-14	21.79	21.91	21.12	21.20	1768165
2024-08-15	21.15	21.35	21.06	21.26	1988160
2024-08-16	21.36	21.49	21.03	21.15	1828151
2024-08-19	21.36	21.56	21.32	21.36	1478315
2024-08-20	21.42	21.71	21.18	21.63	2112279
2024-08-21	21.84	22.13	21.32	21.38	1598472
2024-08-22	21.38	21.72	21.19	21.22	1733654
2024-08-23	21.31	21.60	21.14	21.23	1955996
2024-08-26	21.45	21.70	21.44	21.58	2102199
2024-08-27	20.88	21.31	20.88	21.10	1845253
2024-08-28	20.92	21.12	20.57	20.62	1780599
2024-08-29	20.91	21.45	20.85	21.33	1481975
2024-08-30	21.27	21.48	21.16	21.37	2050220
2024-09-03	20.90	20.98	20.49	20.56	2200945
2024-09-04	20.49	20.80	20.42	20.55	3338728
2024-09-05	20.78	21.05	20.60	20.68	2306796
2024-09-06	20.68	20.73	19.82	19.87	3583378
2024-09-09	20.18	20.63	20.14	20.49	1642614
2024-09-10	20.59	20.59	19.75	19.93	2635011
2024-09-11	20.00	20.47	19.89	20.45	2220164
2024-09-12	20.62	20.97	20.48	20.68	1849137
2024-09-13	20.77	21.04	20.71	20.80	1925645
2024-09-16	21.00	21.19	20.80	21.18	1597920
2024-09-17	21.22	21.24	21.01	21.08	1282346
2024-09-18	21.08	21.32	21.01	21.04	1156067
2024-09-19	21.50	21.90	21.29	21.84	2784702
2024-09-20	21.47	21.86	21.25	21.59	1455726
2024-09-23	21.66	21.90	21.56	21.66	1391314
2024-09-24	22.32	22.79	22.19	22.72	2124498
2024-09-25	22.70	22.91	22.55	22.80	1959659
2024-09-26	23.00	23.81	23.00	23.68	2409884
2024-09-27	23.71	23.72	23.41	23.54	1343047
2024-09-30	23.73	23.82	23.51	23.69	1467544
2024-10-01	23.05	23.65	23.01	23.59	2182273
2024-10-02	23.50	23.51	22.84	22.90	1802534
2024-10-03	22.79	22.99	22.46	22.89	1119537
2024-10-04	23.09	23.26	22.59	22.71	815766
2024-10-07	22.71	22.96	22.49	22.51	1142549
2024-10-08	22.24	22.24	21.83	21.95	1356519
2024-10-09	21.73	21.73	21.38	21.39	1171305
2024-10-10	21.55	21.75	21.44	21.66	912993
2024-10-11	21.32	21.53	20.82	21.05	1999383
2024-10-14	20.84	20.92	20.62	20.64	1381171
2024-10-15	20.25	20.38	19.86	19.93	2713642
2024-10-16	19.90	20.16	19.80	19.88	2030018
2024-10-17	19.85	20.20	19.63	20.17	1419404
2024-10-18	20.29	20.51	20.13	20.40	1302412
2024-10-21	20.25	20.25	19.91	20.12	1312712
2024-10-22	20.00	20.12	19.86	19.91	1141901
2024-10-23	19.64	19.67	19.10	19.20	2452037
2024-10-24	19.25	19.35	19.12	19.24	1280324
2024-10-25	19.40	19.54	19.31	19.35	914460
2024-10-28	19.25	19.30	19.01	19.03	1700452
2024-10-29	19.33	19.53	19.19	19.37	1808559
2024-10-30	19.19	19.25	18.92	19.17	1611263
2024-10-31	19.16	19.29	19.00	19.11	954946
2024-11-01	19.11	19.18	18.98	19.04	1012723
2024-11-04	19.10	19.24	18.97	19.05	1113448
2024-11-05	19.31	19.68	19.30	19.61	1195252
2024-11-06	19.20	19.60	19.17	19.57	1317618
2024-11-07	19.92	20.32	19.87	20.18	1661198
2024-11-08	20.18	20.24	20.04	20.10	1320474
2024-11-11	20.36	20.54	20.13	20.33	1750499
2024-11-12	20.16	20.28	19.80	19.90	1685154
2024-11-13	19.80	20.11	19.72	20.08	973763
2024-11-14	20.14	20.36	20.09	20.19	963085
2024-11-15	20.23	20.30	20.12	20.29	1294452
2024-11-18	20.26	20.53	20.19	20.44	2250704
2024-11-19	19.99	20.14	19.70	20.03	1976198
2024-11-20	19.95	20.20	18.93	18.97	4506743
2024-11-21	19.01	19.02	18.52	18.71	2685496
2024-11-22	18.60	18.91	18.53	18.63	1902531
2024-11-25	18.75	18.79	18.57	18.65	2047932
2024-11-26	18.61	18.62	18.03	18.03	2277260
2024-11-27	17.53	17.78	17.22	17.55	2646289
2024-11-29	17.44	17.52	17.18	17.32	1553608
2024-12-02	17.25	17.29	16.87	17.04	3328087
2024-12-03	17.15	17.40	17.14	17.22	2249268
2024-12-04	17.26	17.26	16.78	16.86	3582162
2024-12-05	16.30	16.64	16.21	16.48	2215188
2024-12-06	16.50	16.51	15.67	15.98	3945906
2024-12-09	16.11	16.53	16.03	16.30	2954109
2024-12-10	16.30	16.33	16.03	16.08	1979631
2024-12-11	16.00	16.05	15.44	15.51	3003881
2024-12-12	15.48	15.64	15.34	15.45	2812670
2024-12-13	15.45	15.47	15.06	15.15	2460212
2024-12-16	15.09	15.12	14.71	15.00	3091539
2024-12-17	14.86	15.08	14.59	14.94	2207563
2024-12-18	14.95	15.36	14.95	14.97	1744857
2024-12-19	14.99	15.13	14.69	14.72	2033845
2024-12-20	14.70	15.01	14.61	14.80	1905842
2024-12-23	14.80	15.36	14.80	15.25	2243279
2024-12-24	15.30	15.30	14.93	15.12	1004747
2024-12-26	15.11	15.20	14.95	15.02	1303925
2024-12-27	15.00	15.02	14.74	14.85	1750792
2024-12-30	14.76	14.80	14.56	14.70	2223954
2024-12-31	14.70	14.96	14.60	14.95	1628390
2025-01-02	15.28	15.68	15.20	15.50	1563441
2025-01-03	15.56	15.67	15.18	15.22	1482894
2025-01-06	15.30	15.41	14.64	14.68	2224284
2025-01-07	14.72	14.98	14.64	14.82	1877380
2025-01-08	14.72	14.96	14.37	14.86	1916808
2025-01-10	15.32	15.58	15.20	15.25	2758379
2025-01-13	15.25	15.37	14.91	15.18	1824334
2025-01-14	15.21	15.25	14.96	15.13	1673937
2025-01-15	15.14	15.24	15.02	15.22	1538535
2025-01-16	15.09	15.10	14.62	14.72	2150440
2025-01-17	14.63	14.92	14.48	14.68	2059318
2025-01-21	14.84	14.84	14.40	14.68	2613903
2025-01-22	14.51	14.62	14.31	14.35	2511375
2025-01-23	14.38	14.89	14.30	14.84	1831302
2025-01-24	14.90	14.94	14.65	14.81	1476034
2025-01-27	14.70	15.06	14.63	14.87	1286233
2025-01-28	14.92	15.09	14.79	14.90	942816
2025-01-29	14.95	15.27	14.91	15.27	1251377
2025-01-30	15.35	15.72	15.12	15.56	1569544
2025-01-31	15.70	15.70	15.34	15.37	1385732
2025-02-03	14.95	15.37	14.80	15.17	1222852
2025-02-04	15.37	15.93	15.32	15.70	1676814
2025-02-05	15.55	15.77	15.55	15.64	1406947
2025-02-06	15.73	15.84	15.37	15.41	1178237
2025-02-07	15.55	15.62	15.28	15.38	1356556
2025-02-10	15.47	15.68	15.41	15.66	1200009
2025-02-11	15.67	15.76	15.47	15.63	1438483
2025-02-12	15.61	15.79	15.39	15.72	1751058
2025-02-13	15.73	16.05	15.70	16.00	1724528
2025-02-14	16.17	16.25	15.90	16.10	2551135
2025-02-18	16.38	17.00	16.29	16.39	3445847
2025-02-19	15.58	15.79	14.74	14.96	7911831
2025-02-20	15.15	16.05	15.10	16.00	4984582
2025-02-21	15.93	16.09	15.34	15.35	3593875
2025-02-24	15.30	15.47	15.12	15.28	2101989
2025-02-25	15.41	15.95	15.32	15.50	2744936
2025-02-26	15.81	16.06	15.71	15.76	2249028
2025-02-27	15.60	15.83	15.47	15.52	2474080
2025-02-28	15.43	15.85	15.20	15.63	2564687
2025-03-03	15.73	15.75	15.21	15.23	2735905
2025-03-04	14.91	15.63	14.56	15.52	2614722
2025-03-05	15.51	15.67	15.19	15.37	3513377
2025-03-06	15.39	15.86	15.31	15.83	2536031
2025-03-07	15.87	16.29	15.80	16.07	1794573
2025-03-10	15.85	16.01	15.49	15.75	2195171
2025-03-11	15.70	15.84	15.18	15.79	2705451
2025-03-12	16.20	16.65	16.11	16.50	4320719
2025-03-13	16.54	16.70	16.35	16.40	4528051
2025-03-14	16.29	16.63	15.92	16.60	2848479
2025-03-17	16.73	16.95	16.52	16.55	2399852
2025-03-18	16.53	16.90	16.38	16.68	1904249
2025-03-19	17.23	17.30	16.83	16.94	2071643
2025-03-20	16.91	17.34	16.81	17.15	1386059
2025-03-21	16.93	17.00	16.55	16.58	3086505
2025-03-24	16.58	16.76	16.24	16.32	1376613
2025-03-25	16.30	16.48	16.16	16.21	964004
2025-03-26	16.16	16.18	15.85	16.12	1037791
2025-03-27	16.09	16.13	15.82	15.91	1548470
2025-03-28	15.84	16.22	15.78	15.98	1075451
2025-03-31	15.55	15.74	15.24	15.56	1185492
2025-04-01	15.60	15.81	15.43	15.72	1097821
2025-04-02	15.72	15.72	15.44	15.65	1229209
2025-04-03	14.94	15.01	14.19	14.21	3162218
2025-04-04	13.46	13.60	12.72	13.08	3526557
2025-04-07	12.85	14.17	12.80	13.89	3773736
2025-04-08	14.06	14.08	12.39	12.66	4890718
2025-04-09	12.38	13.80	12.06	13.53	2692091
2025-04-10	13.25	13.65	13.00	13.17	1744538
2025-04-11	13.45	14.27	13.43	14.24	1222940
2025-04-14	14.49	14.49	14.09	14.21	1188925
2025-04-15	14.13	14.14	13.52	13.58	1230097
2025-04-16	13.55	13.70	13.40	13.55	1109806
2025-04-17	13.63	13.80	13.59	13.79	1002217
2025-04-21	13.75	13.79	13.37	13.59	882766
2025-04-22	13.66	13.78	13.47	13.56	603777
2025-04-23	13.92	14.25	13.92	14.01	1259748
2025-04-24	14.07	14.46	13.99	14.45	623669
2025-04-25	14.31	14.78	14.26	14.49	649023
2025-04-28	14.43	14.69	14.38	14.64	1024663
2025-04-29	14.55	14.76	14.55	14.69	676963
2025-04-30	14.58	14.81	14.45	14.74	762915
2025-05-01	14.82	14.98	14.69	14.80	640437
2025-05-02	15.00	15.16	14.88	15.03	716710
2025-05-05	15.00	15.27	14.99	15.08	507700
2025-05-06	14.96	15.23	14.90	14.98	1083171
2025-05-07	15.00	15.04	14.79	14.96	785148
2025-05-08	15.01	15.33	14.85	15.30	1055771
2025-05-09	15.45	15.55	15.16	15.52	894474
2025-05-12	16.37	16.47	16.07	16.20	1831446
2025-05-13	16.24	16.46	16.09	16.43	1397943
2025-05-14	16.46	16.64	16.33	16.41	1033910
2025-05-15	16.31	17.10	16.28	16.80	1745344
2025-05-16	16.83	16.99	16.35	16.40	1417830
2025-05-19	16.22	16.30	16.09	16.24	1053513
2025-05-20	16.29	16.53	16.20	16.48	1139615
2025-05-21	16.34	16.50	15.96	16.02	1588993
2025-05-22	15.96	16.08	15.87	16.00	1373289
2025-05-23	15.93	16.21	15.78	16.18	1039114
2025-05-27	16.23	16.35	15.90	16.04	1276838
2025-05-28	16.01	16.15	15.82	16.01	1215520
2025-05-29	16.18	16.36	16.12	16.18	900494
2025-05-30	16.23	16.57	16.18	16.51	1538641
2025-06-02	16.54	16.54	16.22	16.34	790432
2025-06-03	16.16	16.30	15.84	16.20	1366200
2025-06-04	16.50	16.58	16.18	16.18	1375288
2025-06-05	16.42	16.69	16.37	16.43	1390399
2025-06-06	16.61	16.89	16.54	16.69	1788137
2025-06-09	16.70	16.72	16.43	16.45	1513159
2025-06-10	16.56	16.78	16.39	16.55	1924500
2025-06-11	16.75	16.95	16.66	16.86	1643715
2025-06-12	16.84	17.07	16.76	17.01	1785055
2025-06-13	17.13	17.42	16.94	17.40	1693961
2025-06-16	17.56	17.56	16.92	17.02	1368860
2025-06-17	16.96	17.07	16.80	16.81	1040857
2025-06-18	16.75	16.90	16.61	16.80	1035788
2025-06-20	16.78	16.80	16.45	16.47	1480194
2025-06-23	16.39	16.64	16.33	16.55	2329324
2025-06-24	16.36	17.02	16.21	16.97	2530642
2025-06-25	16.98	17.60	16.80	17.12	3424386

Explore More About SBLK

Coins representing dividend payouts and trends

SBLK Dividend History

Discover Star Bulk Carriers'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

SBLK Stock Split History

Discover Star Bulk Carriers'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

SBLK Historical Prices

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

Web Analytics